Stantec Inc (STN) Exchange: NYSE
Data as of May 2, 2025
$91.67 ($1.74) 1.93%
Stantec Inc - Daily Information
Click for more stock information on Stantec Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $90.84 |
| Previous Close | $91.67 |
| High | $91.90 |
| Low | $90.23 |
| Adjusted Open | $90.84 |
| Previous Adjusted Close | $91.67 |
| Adjusted High | $91.90 |
| Adjusted Low | $90.23 |
About Stantec Inc (STN)
Stantec Inc is an international professional services firm providing consulting, design, and construction services through a network of over 22,000 employees spanning over 200 offices in North America and the U.K. Established in 1954 with a single office in Edmonton, Alberta, the company has grown since then into a global company with yearly revenues in excess of $3.7 billion CAD in 2020. Stantec works on an array of projects in the municipal, defense, energy, and industrial sectors, with ambitious plans for the future growth of their operations.
Invest in Stantec Inc (STN)
Historical Stock Data for Stantec Inc (STN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $90.84 | $91.90 | $90.23 | $91.67 | $91.67 | 178,240 |
| 2025-05-01 | $88.35 | $90.29 | $87.46 | $89.93 | $89.93 | 170,144 |
| 2025-04-30 | $87.08 | $88.10 | $86.28 | $87.80 | $87.80 | 236,088 |
| 2025-04-29 | $87.30 | $87.82 | $87.09 | $87.51 | $87.51 | 96,347 |
| 2025-04-28 | $86.98 | $87.99 | $86.98 | $87.46 | $87.46 | 87,681 |
| 2025-04-25 | $87.72 | $88.02 | $86.39 | $87.13 | $87.13 | 177,704 |
| 2025-04-24 | $87.36 | $88.28 | $86.70 | $88.10 | $88.10 | 125,582 |
| 2025-04-23 | $86.57 | $87.39 | $85.82 | $86.60 | $86.60 | 150,961 |
| 2025-04-22 | $86.15 | $87.55 | $84.87 | $85.06 | $85.06 | 147,144 |
| 2025-04-21 | $86.54 | $86.82 | $85.00 | $85.96 | $85.96 | 192,877 |
| 2025-04-17 | $86.78 | $87.81 | $86.69 | $87.32 | $87.32 | 151,332 |
| 2025-04-16 | $86.65 | $87.15 | $86.16 | $86.79 | $86.79 | 226,979 |
| 2025-04-15 | $85.95 | $86.93 | $85.95 | $86.63 | $86.63 | 115,220 |
| 2025-04-14 | $85.92 | $86.35 | $85.16 | $85.98 | $85.98 | 104,913 |
| 2025-04-11 | $83.80 | $85.40 | $83.31 | $85.35 | $85.35 | 142,249 |
| 2025-04-10 | $84.61 | $84.61 | $82.32 | $83.33 | $83.33 | 219,277 |
| 2025-04-09 | $78.91 | $86.08 | $78.91 | $85.28 | $85.28 | 303,355 |
| 2025-04-08 | $82.38 | $82.80 | $77.89 | $78.92 | $78.92 | 263,316 |
| 2025-04-07 | $78.08 | $81.03 | $77.07 | $79.78 | $79.78 | 271,445 |
| 2025-04-04 | $82.55 | $82.55 | $79.91 | $80.23 | $80.23 | 267,981 |
| 2025-04-03 | $84.69 | $87.24 | $84.34 | $84.71 | $84.71 | 266,149 |
| 2025-04-02 | $83.31 | $85.27 | $83.14 | $85.26 | $85.26 | 100,799 |
| 2025-04-01 | $82.46 | $84.32 | $82.39 | $83.68 | $83.68 | 138,834 |
| 2025-03-31 | $81.08 | $83.12 | $80.78 | $82.84 | $82.84 | 183,078 |
| 2025-03-28 | $83.42 | $83.82 | $81.74 | $81.98 | $81.98 | 230,675 |
| 2025-03-27 | $83.46 | $84.17 | $82.99 | $83.42 | $83.42 | 108,330 |
| 2025-03-26 | $83.87 | $84.74 | $83.40 | $83.72 | $83.72 | 134,763 |
| 2025-03-25 | $83.80 | $84.05 | $83.33 | $83.87 | $83.87 | 110,523 |
| 2025-03-24 | $82.74 | $83.90 | $82.70 | $83.44 | $83.44 | 208,679 |
| 2025-03-21 | $83.09 | $83.09 | $81.93 | $82.12 | $82.12 | 192,761 |
| 2025-03-20 | $83.01 | $83.66 | $82.72 | $83.65 | $83.65 | 88,985 |
| 2025-03-19 | $82.89 | $83.81 | $82.30 | $83.79 | $83.79 | 81,861 |
| 2025-03-18 | $83.43 | $83.81 | $82.05 | $82.56 | $82.56 | 110,592 |
| 2025-03-17 | $81.99 | $83.69 | $81.99 | $83.64 | $83.64 | 142,008 |
| 2025-03-14 | $81.05 | $82.52 | $80.91 | $82.48 | $82.48 | 123,251 |
| 2025-03-13 | $81.83 | $81.93 | $80.16 | $80.53 | $80.53 | 131,869 |
| 2025-03-12 | $81.22 | $82.54 | $80.54 | $82.15 | $82.15 | 164,239 |
| 2025-03-11 | $83.42 | $83.42 | $80.71 | $80.85 | $80.85 | 205,054 |
| 2025-03-10 | $81.66 | $83.69 | $81.40 | $83.64 | $83.64 | 165,861 |
| 2025-03-07 | $82.59 | $82.93 | $81.35 | $82.60 | $82.60 | 94,690 |
| 2025-03-06 | $82.74 | $83.88 | $82.28 | $83.20 | $83.20 | 142,305 |
| 2025-03-05 | $82.37 | $83.73 | $81.87 | $83.30 | $83.30 | 145,444 |
| 2025-03-04 | $82.89 | $83.71 | $81.51 | $81.57 | $81.57 | 197,629 |
| 2025-03-03 | $85.36 | $86.48 | $83.27 | $83.77 | $83.77 | 141,253 |
| 2025-02-28 | $85.00 | $85.98 | $83.95 | $85.28 | $85.28 | 264,020 |
| 2025-02-27 | $88.13 | $88.25 | $84.53 | $84.64 | $84.64 | 363,643 |
| 2025-02-26 | $85.00 | $90.24 | $84.74 | $89.33 | $89.33 | 534,267 |
| 2025-02-25 | $77.94 | $83.93 | $77.93 | $83.74 | $83.74 | 300,649 |
| 2025-02-24 | $76.49 | $77.09 | $75.94 | $76.37 | $76.37 | 151,917 |
| 2025-02-21 | $77.28 | $77.28 | $76.01 | $76.11 | $76.11 | 106,607 |
| 2025-02-20 | $78.02 | $78.02 | $76.51 | $76.84 | $76.84 | 119,798 |
| 2025-02-19 | $77.00 | $78.24 | $76.97 | $78.14 | $78.14 | 105,688 |
| 2025-02-18 | $77.22 | $77.25 | $76.72 | $77.07 | $77.07 | 91,551 |
| 2025-02-14 | $78.24 | $78.35 | $77.17 | $77.29 | $77.29 | 113,914 |
| 2025-02-13 | $76.97 | $77.90 | $76.97 | $77.82 | $77.82 | 159,518 |
| 2025-02-12 | $76.77 | $77.80 | $76.49 | $76.83 | $76.83 | 100,009 |
| 2025-02-11 | $77.75 | $77.85 | $76.88 | $77.23 | $77.23 | 151,639 |
| 2025-02-10 | $77.16 | $78.55 | $76.89 | $78.27 | $78.27 | 131,766 |
| 2025-02-07 | $76.52 | $76.83 | $75.91 | $76.59 | $76.59 | 190,632 |
| 2025-02-06 | $76.53 | $77.22 | $76.11 | $76.44 | $76.44 | 93,475 |
| 2025-02-05 | $75.82 | $76.78 | $75.82 | $76.42 | $76.42 | 118,272 |
| 2025-02-04 | $75.38 | $76.75 | $75.03 | $75.82 | $75.82 | 112,493 |
| 2025-02-03 | $75.24 | $75.55 | $73.18 | $74.62 | $74.62 | 244,023 |
| 2025-01-31 | $79.32 | $79.54 | $77.36 | $77.43 | $77.43 | 123,491 |
| 2025-01-30 | $79.77 | $80.60 | $78.43 | $79.07 | $79.07 | 129,584 |
| 2025-01-29 | $78.20 | $79.60 | $77.71 | $79.19 | $79.19 | 127,542 |
| 2025-01-28 | $79.61 | $79.61 | $77.94 | $78.51 | $78.51 | 110,409 |
| 2025-01-27 | $80.43 | $80.68 | $78.67 | $78.83 | $78.83 | 116,888 |
| 2025-01-24 | $80.84 | $81.54 | $80.79 | $81.31 | $81.31 | 106,301 |
| 2025-01-23 | $80.00 | $81.82 | $79.93 | $80.89 | $80.89 | 159,000 |
| 2025-01-22 | $78.07 | $80.23 | $77.24 | $80.00 | $80.00 | 118,975 |
| 2025-01-21 | $77.70 | $78.39 | $77.40 | $78.22 | $78.22 | 66,039 |
| 2025-01-17 | $76.60 | $77.59 | $76.13 | $77.46 | $77.46 | 83,151 |
| 2025-01-16 | $77.49 | $77.49 | $76.38 | $76.60 | $76.60 | 120,958 |
| 2025-01-15 | $78.34 | $78.66 | $77.37 | $77.41 | $77.41 | 91,280 |
| 2025-01-14 | $77.09 | $77.87 | $77.00 | $77.51 | $77.51 | 144,074 |
| 2025-01-13 | $75.59 | $76.67 | $74.98 | $76.60 | $76.60 | 87,033 |
| 2025-01-10 | $76.36 | $77.09 | $75.57 | $76.12 | $76.12 | 109,827 |
| 2025-01-08 | $76.95 | $76.99 | $76.18 | $76.93 | $76.93 | 76,014 |
| 2025-01-07 | $77.11 | $77.70 | $76.92 | $77.22 | $77.22 | 146,491 |
| 2025-01-06 | $79.50 | $80.16 | $76.91 | $77.08 | $77.08 | 77,501 |
| 2025-01-03 | $78.60 | $79.25 | $78.52 | $79.19 | $79.19 | 134,299 |
| 2025-01-02 | $78.42 | $78.77 | $78.14 | $78.54 | $78.54 | 155,963 |
| 2024-12-31 | $78.33 | $78.56 | $77.84 | $78.45 | $78.45 | 271,193 |
| 2024-12-30 | $78.50 | $78.81 | $77.61 | $78.55 | $78.40 | 41,565 |
| 2024-12-27 | $79.63 | $79.70 | $78.33 | $78.88 | $78.73 | 47,540 |
| 2024-12-26 | $79.21 | $79.83 | $78.85 | $79.76 | $79.61 | 29,526 |
| 2024-12-24 | $79.13 | $79.65 | $78.90 | $79.58 | $79.58 | 181,087 |
| 2024-12-23 | $79.56 | $79.56 | $78.58 | $79.29 | $79.29 | 105,052 |
| 2024-12-20 | $79.23 | $80.31 | $79.01 | $79.50 | $79.50 | 154,856 |
| 2024-12-19 | $79.85 | $80.58 | $79.42 | $79.79 | $79.79 | 108,915 |
| 2024-12-18 | $81.33 | $81.59 | $79.44 | $79.55 | $79.55 | 115,096 |
| 2024-12-17 | $81.68 | $81.96 | $81.01 | $81.14 | $81.14 | 88,048 |
| 2024-12-16 | $82.46 | $83.17 | $81.87 | $82.08 | $82.08 | 101,446 |
| 2024-12-13 | $83.21 | $83.49 | $82.29 | $82.61 | $82.61 | 83,629 |
| 2024-12-12 | $84.17 | $84.32 | $82.84 | $83.23 | $83.23 | 164,631 |
| 2024-12-11 | $85.37 | $85.37 | $84.35 | $84.55 | $84.55 | 88,679 |
| 2024-12-10 | $84.94 | $85.26 | $84.27 | $84.52 | $84.52 | 195,900 |
| 2024-12-09 | $86.37 | $86.53 | $85.13 | $85.39 | $85.39 | 89,736 |
| 2024-12-06 | $87.20 | $87.71 | $86.44 | $86.53 | $86.53 | 62,133 |
| 2024-12-05 | $87.47 | $87.56 | $86.31 | $86.98 | $86.98 | 85,125 |
| 2024-12-04 | $85.60 | $87.58 | $85.60 | $87.50 | $87.50 | 152,864 |
| 2024-12-03 | $86.60 | $86.96 | $85.66 | $85.83 | $85.83 | 119,395 |
| 2024-12-02 | $86.81 | $87.13 | $86.22 | $86.75 | $86.75 | 78,905 |
| 2024-11-29 | $86.11 | $87.03 | $86.11 | $87.02 | $87.02 | 68,452 |
| 2024-11-27 | $85.62 | $86.70 | $85.50 | $85.71 | $85.71 | 153,412 |
| 2024-11-26 | $86.54 | $86.87 | $85.42 | $85.88 | $85.88 | 129,043 |
| 2024-11-25 | $86.20 | $87.13 | $85.97 | $86.92 | $86.92 | 242,599 |
| 2024-11-22 | $86.26 | $86.58 | $85.56 | $85.97 | $85.97 | 84,743 |
| 2024-11-21 | $84.68 | $86.03 | $84.30 | $86.03 | $86.03 | 109,121 |
| 2024-11-20 | $83.25 | $84.17 | $82.80 | $84.13 | $84.13 | 147,027 |
| 2024-11-19 | $82.35 | $83.27 | $82.05 | $83.04 | $83.04 | 138,734 |
| 2024-11-18 | $82.19 | $82.71 | $81.77 | $82.53 | $82.53 | 170,476 |
| 2024-11-15 | $82.76 | $82.96 | $82.22 | $82.31 | $82.31 | 185,567 |
| 2024-11-14 | $82.64 | $83.59 | $81.94 | $82.93 | $82.93 | 202,539 |
| 2024-11-13 | $81.98 | $82.85 | $81.60 | $82.59 | $82.59 | 374,346 |
| 2024-11-12 | $83.20 | $83.23 | $81.81 | $82.24 | $82.24 | 122,421 |
| 2024-11-11 | $81.29 | $83.75 | $81.29 | $82.96 | $82.96 | 226,754 |
| 2024-11-08 | $83.94 | $84.10 | $80.25 | $80.64 | $80.64 | 161,384 |
| 2024-11-07 | $84.90 | $85.93 | $84.34 | $84.59 | $84.59 | 210,039 |
| 2024-11-06 | $84.17 | $84.63 | $82.81 | $84.30 | $84.30 | 108,001 |
| 2024-11-05 | $82.61 | $83.47 | $82.61 | $83.43 | $83.43 | 48,380 |
| 2024-11-04 | $81.23 | $82.63 | $81.23 | $82.39 | $82.39 | 56,028 |
| 2024-11-01 | $81.57 | $81.99 | $81.32 | $81.49 | $81.49 | 51,760 |
| 2024-10-31 | $81.97 | $82.22 | $81.11 | $81.16 | $81.16 | 57,620 |
| 2024-10-30 | $82.09 | $82.69 | $81.86 | $82.09 | $82.09 | 42,457 |
| 2024-10-29 | $82.16 | $82.65 | $81.57 | $82.50 | $82.50 | 59,774 |
| 2024-10-28 | $81.87 | $82.92 | $81.65 | $82.67 | $82.67 | 93,947 |
| 2024-10-25 | $82.59 | $82.85 | $81.37 | $81.78 | $81.78 | 60,881 |
| 2024-10-24 | $82.10 | $82.44 | $81.33 | $81.98 | $81.98 | 68,194 |
| 2024-10-23 | $82.18 | $82.72 | $81.94 | $82.43 | $82.43 | 58,149 |
| 2024-10-22 | $83.50 | $83.54 | $81.90 | $81.92 | $81.92 | 100,196 |
| 2024-10-21 | $83.32 | $84.72 | $83.32 | $84.11 | $84.11 | 112,302 |
| 2024-10-18 | $82.18 | $83.80 | $82.02 | $83.75 | $83.75 | 240,891 |
| 2024-10-17 | $82.52 | $82.54 | $81.55 | $82.39 | $82.39 | 125,814 |
| 2024-10-16 | $83.63 | $83.63 | $82.34 | $82.65 | $82.65 | 195,109 |
| 2024-10-15 | $84.30 | $84.81 | $82.76 | $83.07 | $83.07 | 163,875 |
| 2024-10-14 | $84.66 | $84.66 | $84.08 | $84.32 | $84.32 | 48,224 |
| 2024-10-11 | $82.78 | $84.94 | $82.78 | $84.92 | $84.92 | 179,568 |
| 2024-10-10 | $82.80 | $82.80 | $81.76 | $82.71 | $82.71 | 92,958 |
| 2024-10-09 | $82.73 | $83.30 | $82.28 | $82.88 | $82.88 | 202,843 |
| 2024-10-08 | $82.41 | $83.26 | $82.30 | $82.86 | $82.86 | 68,628 |
| 2024-10-07 | $82.42 | $83.56 | $82.33 | $82.65 | $82.65 | 54,821 |
| 2024-10-04 | $82.55 | $83.20 | $82.30 | $82.81 | $82.81 | 210,590 |
| 2024-10-03 | $80.43 | $82.92 | $80.13 | $82.79 | $82.79 | 116,798 |
| 2024-10-02 | $80.06 | $81.12 | $80.05 | $80.35 | $80.35 | 172,024 |
| 2024-10-01 | $80.38 | $80.66 | $79.32 | $80.47 | $80.47 | 138,981 |
| 2024-09-30 | $80.41 | $80.70 | $79.51 | $80.41 | $80.41 | 84,081 |
| 2024-09-27 | $80.85 | $80.88 | $80.02 | $80.27 | $80.27 | 458,330 |
| 2024-09-26 | $81.00 | $81.26 | $80.36 | $80.94 | $80.78 | 83,102 |
| 2024-09-25 | $81.15 | $81.52 | $80.73 | $80.80 | $80.80 | 70,279 |
| 2024-09-24 | $80.04 | $81.24 | $79.79 | $81.10 | $81.10 | 65,034 |
| 2024-09-23 | $80.02 | $80.37 | $79.23 | $79.95 | $79.95 | 78,921 |
| 2024-09-20 | $80.63 | $80.79 | $79.35 | $80.21 | $80.21 | 893,036 |
| 2024-09-19 | $80.14 | $81.19 | $80.14 | $81.12 | $81.12 | 189,170 |
| 2024-09-18 | $79.07 | $80.03 | $78.88 | $78.99 | $78.99 | 161,385 |
| 2024-09-17 | $79.47 | $80.01 | $78.57 | $79.17 | $79.17 | 173,217 |
| 2024-09-16 | $77.43 | $79.38 | $77.43 | $79.31 | $79.31 | 91,594 |
| 2024-09-13 | $78.18 | $78.55 | $77.26 | $77.42 | $77.42 | 279,340 |
| 2024-09-12 | $77.37 | $78.31 | $76.75 | $78.16 | $78.16 | 115,289 |
| 2024-09-11 | $76.85 | $77.65 | $76.03 | $77.45 | $77.45 | 209,432 |
| 2024-09-10 | $77.95 | $78.05 | $76.36 | $76.91 | $76.91 | 366,460 |
| 2024-09-09 | $78.26 | $78.96 | $77.89 | $78.02 | $78.02 | 84,012 |
| 2024-09-06 | $79.52 | $80.11 | $77.73 | $77.89 | $77.89 | 102,412 |
| 2024-09-05 | $79.67 | $80.46 | $79.34 | $79.40 | $79.40 | 108,084 |
| 2024-09-04 | $80.94 | $80.94 | $79.45 | $79.93 | $79.93 | 91,831 |
| 2024-09-03 | $81.30 | $82.01 | $80.63 | $81.16 | $81.16 | 97,540 |
| 2024-08-30 | $82.81 | $83.05 | $81.73 | $81.99 | $81.99 | 259,859 |
| 2024-08-29 | $82.60 | $83.30 | $82.39 | $82.72 | $82.72 | 119,108 |
| 2024-08-28 | $84.01 | $84.01 | $82.06 | $82.55 | $82.55 | 145,291 |
| 2024-08-27 | $84.01 | $84.26 | $83.22 | $83.81 | $83.81 | 189,970 |
| 2024-08-26 | $84.69 | $84.84 | $84.12 | $84.44 | $84.44 | 59,550 |
| 2024-08-23 | $84.69 | $85.40 | $84.16 | $84.70 | $84.70 | 92,520 |
| 2024-08-22 | $84.44 | $84.70 | $84.02 | $84.50 | $84.50 | 97,306 |
| 2024-08-21 | $83.40 | $84.14 | $82.52 | $84.13 | $84.13 | 63,352 |
| 2024-08-20 | $82.45 | $83.28 | $82.37 | $82.91 | $82.91 | 39,537 |
| 2024-08-19 | $83.04 | $83.04 | $82.04 | $82.45 | $82.45 | 30,270 |
| 2024-08-16 | $81.79 | $83.18 | $81.79 | $82.68 | $82.68 | 85,438 |
| 2024-08-15 | $82.09 | $82.68 | $81.49 | $82.43 | $82.43 | 53,597 |
| 2024-08-14 | $80.14 | $81.59 | $80.07 | $81.25 | $81.25 | 83,364 |
| 2024-08-13 | $78.99 | $80.32 | $78.99 | $80.21 | $80.21 | 89,910 |
| 2024-08-12 | $79.60 | $79.60 | $78.44 | $78.96 | $78.96 | 55,624 |
| 2024-08-09 | $80.72 | $81.78 | $79.35 | $79.85 | $79.85 | 123,739 |
| 2024-08-08 | $85.30 | $85.73 | $79.69 | $81.54 | $81.54 | 229,479 |
| 2024-08-07 | $85.80 | $85.80 | $83.18 | $83.83 | $83.83 | 112,750 |
| 2024-08-06 | $83.05 | $85.35 | $82.63 | $84.66 | $84.66 | 87,112 |
| 2024-08-05 | $81.74 | $83.77 | $80.99 | $83.07 | $83.07 | 84,793 |
| 2024-08-02 | $86.47 | $86.92 | $83.50 | $84.25 | $84.25 | 248,399 |
| 2024-08-01 | $87.66 | $88.42 | $87.23 | $87.54 | $87.54 | 113,324 |
| 2024-07-31 | $86.09 | $88.25 | $85.87 | $87.99 | $87.99 | 105,759 |
| 2024-07-30 | $85.95 | $86.17 | $85.34 | $85.41 | $85.41 | 58,217 |
| 2024-07-29 | $86.13 | $86.13 | $85.37 | $85.66 | $85.66 | 58,949 |
| 2024-07-26 | $85.63 | $86.38 | $85.14 | $86.03 | $86.03 | 76,047 |
| 2024-07-25 | $86.82 | $87.04 | $85.24 | $85.24 | $85.24 | 78,792 |
| 2024-07-24 | $86.96 | $87.35 | $86.68 | $86.85 | $86.85 | 74,547 |
| 2024-07-23 | $86.11 | $87.69 | $86.11 | $87.31 | $87.31 | 53,785 |
| 2024-07-22 | $85.93 | $86.67 | $85.56 | $86.52 | $86.52 | 44,823 |
| 2024-07-19 | $85.85 | $86.24 | $85.03 | $85.34 | $85.34 | 49,534 |
| 2024-07-18 | $85.82 | $86.72 | $85.82 | $86.33 | $86.33 | 99,699 |
| 2024-07-17 | $86.81 | $87.02 | $85.55 | $85.83 | $85.83 | 81,361 |
| 2024-07-16 | $85.78 | $87.46 | $85.59 | $87.46 | $87.46 | 159,384 |
| 2024-07-15 | $85.02 | $85.72 | $84.88 | $85.04 | $85.04 | 93,854 |
| 2024-07-12 | $85.62 | $85.81 | $84.67 | $85.17 | $85.17 | 112,173 |
| 2024-07-11 | $85.55 | $85.99 | $84.99 | $85.01 | $85.01 | 123,344 |
| 2024-07-10 | $84.00 | $85.52 | $84.00 | $85.38 | $85.38 | 39,734 |
| 2024-07-09 | $84.68 | $84.90 | $83.84 | $83.93 | $83.93 | 34,584 |
| 2024-07-08 | $84.94 | $85.13 | $84.21 | $84.72 | $84.72 | 45,824 |
| 2024-07-05 | $85.65 | $86.13 | $84.79 | $84.83 | $84.83 | 90,682 |
| 2024-07-03 | $82.36 | $85.49 | $82.34 | $85.36 | $85.36 | 72,340 |
| 2024-07-02 | $81.76 | $82.90 | $80.96 | $82.52 | $82.52 | 173,775 |
| 2024-07-01 | $83.40 | $83.90 | $81.91 | $81.91 | $81.91 | 80,807 |
| 2024-06-28 | $84.34 | $85.06 | $83.31 | $83.55 | $83.55 | 40,812 |
| 2024-06-27 | $83.54 | $84.60 | $83.54 | $84.35 | $84.20 | 74,086 |
| 2024-06-26 | $82.77 | $83.42 | $81.94 | $83.28 | $83.13 | 70,771 |
| 2024-06-25 | $83.09 | $83.59 | $82.13 | $83.29 | $83.14 | 62,483 |
| 2024-06-24 | $81.99 | $83.27 | $81.39 | $83.14 | $82.99 | 193,341 |
| 2024-06-21 | $80.33 | $82.03 | $79.68 | $81.85 | $81.85 | 367,443 |
| 2024-06-20 | $81.80 | $82.53 | $79.41 | $80.37 | $80.37 | 146,129 |
| 2024-06-18 | $82.54 | $82.97 | $82.09 | $82.36 | $82.36 | 40,445 |
| 2024-06-17 | $82.10 | $82.92 | $81.68 | $82.72 | $82.72 | 41,813 |
| 2024-06-14 | $81.80 | $83.05 | $81.80 | $82.48 | $82.48 | 66,961 |
| 2024-06-13 | $81.78 | $82.78 | $81.49 | $82.64 | $82.64 | 44,760 |
| 2024-06-12 | $81.53 | $82.57 | $80.91 | $82.15 | $82.15 | 57,559 |
| 2024-06-11 | $80.64 | $81.38 | $80.46 | $80.72 | $80.72 | 55,851 |
| 2024-06-10 | $81.71 | $81.71 | $80.88 | $80.93 | $80.93 | 155,986 |
| 2024-06-07 | $82.32 | $83.01 | $81.81 | $82.11 | $82.11 | 54,621 |
| 2024-06-06 | $82.86 | $83.48 | $82.55 | $82.97 | $82.97 | 147,582 |
| 2024-06-05 | $81.47 | $83.37 | $81.22 | $83.09 | $83.09 | 98,606 |
| 2024-06-04 | $80.15 | $81.55 | $80.11 | $81.40 | $81.40 | 108,317 |
| 2024-06-03 | $80.71 | $81.13 | $79.58 | $80.07 | $80.07 | 130,857 |
| 2024-05-31 | $79.15 | $80.83 | $78.45 | $80.68 | $80.68 | 298,328 |
| 2024-05-30 | $78.69 | $79.26 | $78.13 | $78.82 | $78.82 | 97,402 |
| 2024-05-29 | $80.28 | $80.79 | $78.60 | $78.68 | $78.68 | 96,068 |
| 2024-05-28 | $80.67 | $81.95 | $80.59 | $80.81 | $80.81 | 112,305 |
| 2024-05-24 | $79.97 | $81.77 | $79.81 | $81.65 | $81.65 | 98,476 |
| 2024-05-23 | $81.03 | $81.03 | $79.28 | $79.46 | $79.46 | 90,958 |
| 2024-05-22 | $80.35 | $81.65 | $80.35 | $80.87 | $80.87 | 114,159 |
| 2024-05-21 | $79.69 | $80.49 | $79.53 | $80.39 | $80.39 | 47,024 |
| 2024-05-20 | $79.99 | $80.48 | $79.60 | $79.99 | $79.99 | 32,462 |
| 2024-05-17 | $80.65 | $80.65 | $79.17 | $79.74 | $79.74 | 125,397 |
| 2024-05-16 | $81.80 | $81.80 | $79.98 | $80.23 | $80.23 | 169,809 |
| 2024-05-15 | $82.31 | $82.31 | $81.48 | $81.79 | $81.79 | 69,207 |
| 2024-05-14 | $82.55 | $83.02 | $81.57 | $81.94 | $81.94 | 82,965 |
| 2024-05-13 | $81.02 | $82.77 | $80.86 | $82.61 | $82.61 | 142,591 |
| 2024-05-10 | $82.20 | $82.20 | $80.75 | $80.92 | $80.92 | 91,428 |
| 2024-05-09 | $85.89 | $85.89 | $81.92 | $82.20 | $82.20 | 155,218 |
| 2024-05-08 | $84.49 | $85.00 | $84.00 | $84.92 | $84.92 | 161,057 |
| 2024-05-07 | $85.62 | $85.62 | $84.28 | $84.43 | $84.43 | 99,658 |
| 2024-05-06 | $83.92 | $85.42 | $83.92 | $85.35 | $85.35 | 110,658 |
| 2024-05-03 | $84.00 | $84.83 | $83.23 | $83.73 | $83.73 | 94,300 |
| 2024-05-02 | $81.61 | $83.75 | $80.97 | $83.67 | $83.67 | 193,512 |
| 2024-05-01 | $79.71 | $81.09 | $79.44 | $80.42 | $80.42 | 86,880 |
| 2024-04-30 | $81.07 | $81.08 | $79.36 | $79.60 | $79.60 | 110,248 |
| 2024-04-29 | $81.93 | $81.95 | $80.76 | $81.30 | $81.30 | 47,204 |
| 2024-04-26 | $81.96 | $81.96 | $81.47 | $81.84 | $81.84 | 133,838 |
| 2024-04-25 | $80.36 | $81.98 | $79.71 | $81.50 | $81.50 | 90,861 |
| 2024-04-24 | $81.26 | $81.70 | $80.75 | $80.97 | $80.97 | 154,820 |
| 2024-04-23 | $79.38 | $81.04 | $79.38 | $80.88 | $80.88 | 173,949 |
| 2024-04-22 | $79.14 | $79.70 | $78.59 | $78.98 | $78.98 | 176,677 |
| 2024-04-19 | $79.11 | $79.39 | $78.23 | $78.92 | $78.92 | 193,696 |
| 2024-04-18 | $79.56 | $79.87 | $78.55 | $79.22 | $79.22 | 72,519 |
| 2024-04-17 | $80.42 | $80.70 | $78.81 | $79.56 | $79.56 | 79,259 |
| 2024-04-16 | $79.66 | $80.63 | $79.41 | $80.04 | $80.04 | 99,023 |
| 2024-04-15 | $80.62 | $81.24 | $79.21 | $79.64 | $79.64 | 68,492 |
| 2024-04-12 | $79.93 | $80.52 | $79.56 | $80.22 | $80.22 | 66,643 |
| 2024-04-11 | $80.36 | $80.68 | $79.82 | $80.43 | $80.43 | 89,444 |
| 2024-04-10 | $80.73 | $80.88 | $79.95 | $80.44 | $80.44 | 77,858 |
| 2024-04-09 | $81.65 | $81.97 | $80.36 | $81.66 | $81.66 | 85,682 |
| 2024-04-08 | $82.68 | $83.17 | $81.33 | $81.59 | $81.59 | 53,972 |
| 2024-04-05 | $81.75 | $83.15 | $81.17 | $82.54 | $82.54 | 79,269 |
| 2024-04-04 | $81.61 | $82.11 | $81.00 | $81.69 | $81.69 | 107,107 |
| 2024-04-03 | $80.83 | $81.92 | $80.83 | $81.22 | $81.22 | 109,734 |
| 2024-04-02 | $81.47 | $82.40 | $80.31 | $80.98 | $80.98 | 82,311 |
| 2024-04-01 | $82.98 | $83.29 | $81.84 | $82.17 | $82.17 | 99,256 |
| 2024-03-28 | $83.92 | $84.05 | $82.30 | $83.04 | $83.04 | 145,988 |
| 2024-03-27 | $84.58 | $84.79 | $82.98 | $83.82 | $83.82 | 201,757 |
| 2024-03-26 | $84.93 | $85.30 | $84.37 | $84.44 | $84.44 | 99,232 |
| 2024-03-25 | $85.72 | $86.38 | $85.12 | $85.14 | $85.14 | 82,129 |
| 2024-03-22 | $86.20 | $86.34 | $85.82 | $85.92 | $85.92 | 57,230 |
| 2024-03-21 | $86.74 | $86.95 | $86.05 | $86.08 | $86.08 | 150,162 |
| 2024-03-20 | $85.83 | $86.58 | $85.49 | $86.48 | $86.48 | 98,548 |
| 2024-03-19 | $85.68 | $86.10 | $84.83 | $85.72 | $85.72 | 92,998 |
| 2024-03-18 | $85.37 | $86.39 | $85.22 | $85.68 | $85.68 | 96,599 |
| 2024-03-15 | $84.72 | $85.18 | $84.22 | $84.85 | $84.85 | 238,719 |
| 2024-03-14 | $85.13 | $85.70 | $84.62 | $84.92 | $84.92 | 106,663 |
| 2024-03-13 | $84.94 | $86.12 | $84.83 | $85.27 | $85.27 | 90,216 |
| 2024-03-12 | $83.87 | $85.14 | $83.81 | $85.06 | $85.06 | 84,698 |
| 2024-03-11 | $84.66 | $84.66 | $82.95 | $83.69 | $83.69 | 102,420 |
| 2024-03-08 | $84.55 | $85.58 | $84.39 | $85.05 | $85.05 | 118,275 |
| 2024-03-07 | $82.96 | $84.41 | $82.64 | $84.37 | $84.37 | 170,690 |
| 2024-03-06 | $81.73 | $82.90 | $81.73 | $82.55 | $82.55 | 77,198 |
| 2024-03-05 | $81.54 | $82.43 | $81.11 | $81.70 | $81.70 | 100,688 |
| 2024-03-04 | $81.35 | $82.50 | $81.01 | $82.29 | $82.29 | 139,369 |
| 2024-03-01 | $83.03 | $83.61 | $81.18 | $81.74 | $81.74 | 224,504 |
| 2024-02-29 | $86.30 | $87.53 | $81.42 | $83.35 | $83.35 | 339,494 |
| 2024-02-28 | $84.01 | $85.38 | $84.01 | $84.79 | $84.79 | 189,346 |
| 2024-02-27 | $83.99 | $84.53 | $83.51 | $84.53 | $84.53 | 44,024 |
| 2024-02-26 | $83.03 | $83.85 | $83.03 | $83.77 | $83.77 | 106,384 |
| 2024-02-23 | $83.95 | $84.26 | $82.80 | $83.04 | $83.04 | 109,896 |
| 2024-02-22 | $82.98 | $83.94 | $82.91 | $83.64 | $83.64 | 90,226 |
| 2024-02-21 | $82.40 | $82.63 | $81.76 | $82.32 | $82.32 | 60,809 |
| 2024-02-20 | $82.89 | $83.28 | $81.33 | $82.62 | $82.62 | 99,621 |
| 2024-02-16 | $82.99 | $83.83 | $82.99 | $83.41 | $83.41 | 66,615 |
| 2024-02-15 | $82.52 | $83.10 | $81.42 | $83.07 | $83.07 | 85,748 |
| 2024-02-14 | $80.47 | $82.52 | $80.47 | $82.39 | $82.39 | 123,118 |
| 2024-02-13 | $80.07 | $80.65 | $79.41 | $79.95 | $79.95 | 111,969 |
| 2024-02-12 | $81.21 | $81.42 | $80.24 | $80.84 | $80.84 | 79,915 |
| 2024-02-09 | $81.39 | $81.43 | $80.83 | $81.38 | $81.38 | 68,583 |
| 2024-02-08 | $81.62 | $81.69 | $81.07 | $81.42 | $81.42 | 64,594 |
| 2024-02-07 | $81.18 | $81.94 | $80.63 | $81.57 | $81.57 | 82,315 |
| 2024-02-06 | $81.31 | $81.85 | $80.50 | $80.68 | $80.68 | 137,763 |
| 2024-02-05 | $82.02 | $82.02 | $80.96 | $81.24 | $81.24 | 56,782 |
| 2024-02-02 | $81.64 | $82.50 | $81.07 | $82.40 | $82.40 | 64,593 |
| 2024-02-01 | $80.63 | $82.08 | $80.63 | $82.08 | $82.08 | 133,462 |
| 2024-01-31 | $81.91 | $82.36 | $80.25 | $80.40 | $80.40 | 99,199 |
| 2024-01-30 | $81.31 | $82.00 | $81.21 | $81.84 | $81.84 | 81,418 |
| 2024-01-29 | $80.87 | $81.25 | $80.59 | $81.22 | $81.22 | 83,196 |
| 2024-01-26 | $80.91 | $81.21 | $80.55 | $80.95 | $80.95 | 76,729 |
| 2024-01-25 | $80.43 | $80.79 | $79.90 | $80.70 | $80.70 | 104,075 |
| 2024-01-24 | $81.05 | $81.41 | $79.75 | $79.88 | $79.88 | 46,532 |
| 2024-01-23 | $80.50 | $80.61 | $80.05 | $80.52 | $80.52 | 55,169 |
| 2024-01-22 | $80.62 | $81.20 | $80.08 | $80.46 | $80.46 | 57,359 |
| 2024-01-19 | $80.06 | $80.57 | $79.61 | $80.32 | $80.32 | 156,599 |
| 2024-01-18 | $79.00 | $80.10 | $79.00 | $80.05 | $80.05 | 67,171 |
| 2024-01-17 | $78.59 | $78.79 | $78.16 | $78.61 | $78.61 | 80,778 |
| 2024-01-16 | $79.11 | $79.42 | $77.80 | $78.99 | $78.99 | 124,219 |
| 2024-01-12 | $80.21 | $80.93 | $79.14 | $79.73 | $79.73 | 76,818 |
| 2024-01-11 | $80.20 | $80.39 | $79.61 | $80.08 | $80.08 | 94,865 |
| 2024-01-10 | $80.16 | $81.22 | $80.16 | $80.41 | $80.41 | 130,731 |
| 2024-01-09 | $78.43 | $80.21 | $78.43 | $79.84 | $79.84 | 83,978 |
| 2024-01-08 | $78.39 | $78.89 | $78.15 | $78.62 | $78.62 | 271,776 |
| 2024-01-05 | $78.27 | $79.04 | $77.82 | $78.08 | $78.08 | 56,683 |
| 2024-01-04 | $78.50 | $79.40 | $78.42 | $78.55 | $78.55 | 53,377 |
| 2024-01-03 | $78.16 | $78.66 | $78.11 | $78.32 | $78.32 | 90,497 |
| 2024-01-02 | $79.17 | $79.26 | $78.32 | $78.81 | $78.81 | 94,368 |
| 2023-12-29 | $79.90 | $80.44 | $79.68 | $80.19 | $80.19 | 54,661 |
| 2023-12-28 | $79.41 | $80.17 | $79.41 | $79.93 | $79.93 | 86,596 |
| 2023-12-27 | $79.12 | $79.82 | $78.78 | $79.62 | $79.47 | 67,498 |
| 2023-12-26 | $78.85 | $79.24 | $78.74 | $79.01 | $78.86 | 17,947 |
| 2023-12-22 | $78.00 | $78.86 | $77.99 | $78.83 | $78.83 | 74,960 |
| 2023-12-21 | $77.33 | $78.36 | $77.08 | $77.94 | $77.94 | 117,372 |
| 2023-12-20 | $77.17 | $77.96 | $76.78 | $76.79 | $76.79 | 109,988 |
| 2023-12-19 | $76.99 | $77.85 | $76.99 | $77.28 | $77.28 | 79,921 |
| 2023-12-18 | $75.72 | $76.93 | $75.39 | $76.77 | $76.77 | 110,228 |
| 2023-12-15 | $75.84 | $76.14 | $74.62 | $76.05 | $76.05 | 182,545 |
| 2023-12-14 | $76.96 | $77.23 | $74.87 | $75.67 | $75.67 | 208,921 |
| 2023-12-13 | $75.97 | $76.70 | $75.56 | $76.57 | $76.57 | 135,254 |
| 2023-12-12 | $76.40 | $76.40 | $75.59 | $75.83 | $75.83 | 170,234 |
| 2023-12-11 | $77.14 | $77.29 | $75.71 | $76.32 | $76.32 | 175,366 |
| 2023-12-08 | $78.11 | $78.34 | $76.94 | $77.32 | $77.32 | 79,682 |
| 2023-12-07 | $77.42 | $77.95 | $77.12 | $77.78 | $77.78 | 96,112 |
| 2023-12-06 | $76.22 | $77.69 | $76.22 | $77.41 | $77.41 | 126,001 |
| 2023-12-05 | $72.80 | $76.14 | $72.80 | $75.88 | $75.88 | 235,522 |
| 2023-12-04 | $75.30 | $75.32 | $74.49 | $74.74 | $74.74 | 123,524 |
| 2023-12-01 | $74.30 | $75.55 | $73.41 | $75.50 | $75.50 | 109,725 |
| 2023-11-30 | $71.26 | $74.46 | $70.95 | $74.17 | $74.17 | 617,657 |
| 2023-11-29 | $72.08 | $72.27 | $71.30 | $71.33 | $71.33 | 145,998 |
| 2023-11-28 | $71.06 | $72.07 | $70.85 | $71.90 | $71.90 | 134,703 |
| 2023-11-27 | $69.97 | $71.45 | $69.65 | $71.33 | $71.33 | 94,375 |
| 2023-11-24 | $69.30 | $70.39 | $69.30 | $70.38 | $70.38 | 30,225 |
| 2023-11-22 | $69.21 | $69.85 | $68.88 | $69.57 | $69.57 | 85,442 |
| 2023-11-21 | $67.75 | $69.82 | $67.54 | $69.07 | $69.07 | 168,443 |
| 2023-11-20 | $70.35 | $70.58 | $69.63 | $70.51 | $70.51 | 80,438 |
| 2023-11-17 | $70.49 | $71.31 | $69.88 | $70.29 | $70.29 | 45,579 |
| 2023-11-16 | $70.17 | $70.55 | $68.55 | $70.47 | $70.47 | 219,673 |
| 2023-11-15 | $70.86 | $71.36 | $70.22 | $70.24 | $70.24 | 112,411 |
| 2023-11-14 | $70.78 | $72.04 | $70.18 | $70.56 | $70.56 | 197,735 |
| 2023-11-13 | $68.91 | $71.29 | $68.91 | $70.26 | $70.26 | 243,347 |
| 2023-11-10 | $65.00 | $69.00 | $64.83 | $68.70 | $68.70 | 304,294 |
| 2023-11-09 | $63.72 | $64.43 | $62.91 | $63.04 | $63.04 | 134,834 |
| 2023-11-08 | $62.18 | $63.11 | $62.18 | $63.01 | $63.01 | 80,824 |
| 2023-11-07 | $62.66 | $62.66 | $61.81 | $62.21 | $62.21 | 63,866 |
| 2023-11-06 | $63.74 | $63.74 | $62.85 | $62.88 | $62.88 | 52,806 |
| 2023-11-03 | $62.77 | $63.70 | $62.67 | $63.67 | $63.67 | 64,601 |
| 2023-11-02 | $62.39 | $62.88 | $62.07 | $62.47 | $62.47 | 68,354 |
| 2023-11-01 | $61.41 | $62.00 | $60.78 | $61.91 | $61.91 | 88,941 |
| 2023-10-31 | $61.22 | $61.29 | $60.49 | $61.17 | $61.17 | 84,990 |
| 2023-10-30 | $60.47 | $61.31 | $60.44 | $61.22 | $61.22 | 62,644 |
| 2023-10-27 | $60.13 | $60.60 | $59.55 | $59.96 | $59.96 | 58,200 |
| 2023-10-26 | $60.70 | $61.81 | $60.15 | $60.19 | $60.19 | 129,617 |
| 2023-10-25 | $61.29 | $61.80 | $60.52 | $60.81 | $60.81 | 60,134 |
| 2023-10-24 | $62.18 | $62.60 | $61.50 | $61.67 | $61.67 | 58,142 |
| 2023-10-23 | $60.96 | $62.63 | $60.96 | $61.98 | $61.98 | 84,048 |
| 2023-10-20 | $61.95 | $62.16 | $60.84 | $61.40 | $61.40 | 86,120 |
| 2023-10-19 | $62.04 | $62.32 | $61.65 | $61.83 | $61.83 | 77,747 |
| 2023-10-18 | $65.26 | $65.26 | $62.16 | $62.23 | $62.23 | 97,373 |
| 2023-10-17 | $65.08 | $65.97 | $64.60 | $65.53 | $65.53 | 81,529 |
| 2023-10-16 | $65.28 | $65.75 | $64.83 | $64.98 | $64.98 | 74,585 |
| 2023-10-13 | $65.86 | $66.04 | $64.64 | $65.01 | $65.01 | 50,719 |
| 2023-10-12 | $67.03 | $67.03 | $65.41 | $65.67 | $65.67 | 53,171 |
| 2023-10-11 | $66.72 | $67.36 | $66.60 | $67.00 | $67.00 | 76,561 |
| 2023-10-10 | $66.14 | $67.01 | $65.92 | $66.42 | $66.42 | 50,719 |
| 2023-10-09 | $65.23 | $66.39 | $65.23 | $66.08 | $66.08 | 23,195 |
| 2023-10-06 | $64.29 | $66.12 | $64.29 | $65.71 | $65.71 | 67,693 |
| 2023-10-05 | $64.52 | $65.31 | $64.30 | $64.75 | $64.75 | 113,031 |
| 2023-10-04 | $63.30 | $64.98 | $63.30 | $64.77 | $64.77 | 97,295 |
| 2023-10-03 | $63.62 | $64.00 | $62.80 | $63.33 | $63.33 | 116,851 |
| 2023-10-02 | $64.66 | $64.66 | $63.58 | $63.66 | $63.66 | 77,201 |
| 2023-09-29 | $66.34 | $66.34 | $64.60 | $64.87 | $64.87 | 101,392 |
| 2023-09-28 | $65.08 | $66.47 | $65.08 | $66.01 | $66.01 | 79,737 |
| 2023-09-27 | $65.06 | $65.70 | $64.69 | $65.12 | $65.12 | 91,662 |
| 2023-09-26 | $65.42 | $65.73 | $64.86 | $64.93 | $64.93 | 44,765 |
| 2023-09-25 | $65.26 | $66.53 | $64.92 | $65.96 | $65.96 | 53,168 |
| 2023-09-22 | $65.21 | $65.91 | $65.03 | $65.69 | $65.69 | 70,725 |
| 2023-09-21 | $65.94 | $66.25 | $65.26 | $65.26 | $65.26 | 94,099 |
| 2023-09-20 | $66.95 | $67.33 | $66.45 | $66.45 | $66.45 | 60,265 |
| 2023-09-19 | $67.51 | $67.90 | $66.78 | $66.80 | $66.80 | 94,041 |
| 2023-09-18 | $66.69 | $67.77 | $66.69 | $67.29 | $67.29 | 61,249 |
| 2023-09-15 | $67.55 | $67.89 | $66.53 | $66.69 | $66.69 | 211,082 |
| 2023-09-14 | $66.13 | $67.85 | $66.13 | $67.81 | $67.81 | 92,410 |
| 2023-09-13 | $65.65 | $66.27 | $65.65 | $66.02 | $66.02 | 220,092 |
| 2023-09-12 | $65.74 | $66.30 | $65.73 | $65.85 | $65.85 | 95,173 |
| 2023-09-11 | $65.53 | $65.93 | $65.29 | $65.77 | $65.77 | 166,610 |
| 2023-09-08 | $65.49 | $65.89 | $65.42 | $65.53 | $65.53 | 108,205 |
| 2023-09-07 | $66.00 | $66.15 | $65.14 | $65.68 | $65.68 | 83,124 |
| 2023-09-06 | $66.98 | $67.87 | $66.24 | $66.36 | $66.36 | 282,870 |
| 2023-09-05 | $66.64 | $67.32 | $66.35 | $67.28 | $67.28 | 96,419 |
| 2023-09-01 | $67.21 | $67.21 | $65.49 | $66.83 | $66.83 | 103,314 |
| 2023-08-31 | $66.60 | $67.40 | $65.94 | $66.83 | $66.83 | 455,045 |
| 2023-08-30 | $67.17 | $68.03 | $66.88 | $66.99 | $66.99 | 120,013 |
| 2023-08-29 | $66.39 | $67.06 | $66.10 | $66.98 | $66.98 | 109,458 |
| 2023-08-28 | $66.38 | $67.24 | $66.18 | $66.26 | $66.26 | 55,265 |
| 2023-08-25 | $65.96 | $66.76 | $65.91 | $66.27 | $66.27 | 51,178 |
| 2023-08-24 | $66.84 | $67.18 | $65.73 | $65.74 | $65.74 | 54,840 |
| 2023-08-23 | $66.07 | $67.26 | $65.83 | $66.82 | $66.82 | 68,510 |
| 2023-08-22 | $65.18 | $66.06 | $64.88 | $65.89 | $65.89 | 96,942 |
| 2023-08-21 | $65.76 | $65.99 | $64.55 | $65.13 | $65.13 | 64,633 |
| 2023-08-18 | $65.66 | $66.01 | $64.95 | $65.89 | $65.89 | 63,069 |
| 2023-08-17 | $67.39 | $67.39 | $65.96 | $65.96 | $65.96 | 69,394 |
| 2023-08-16 | $66.70 | $67.81 | $66.64 | $67.03 | $67.03 | 79,423 |
| 2023-08-15 | $66.00 | $67.11 | $66.00 | $66.37 | $66.37 | 64,717 |
| 2023-08-14 | $66.20 | $67.15 | $66.16 | $66.45 | $66.45 | 54,723 |
| 2023-08-11 | $65.39 | $67.03 | $65.22 | $66.68 | $66.68 | 124,809 |
| 2023-08-10 | $64.98 | $65.85 | $62.75 | $65.22 | $65.22 | 203,619 |
| 2023-08-09 | $66.78 | $67.37 | $66.16 | $66.56 | $66.56 | 67,385 |
| 2023-08-08 | $66.83 | $67.19 | $65.61 | $66.91 | $66.91 | 72,092 |
| 2023-08-07 | $67.58 | $67.70 | $67.00 | $67.27 | $67.27 | 15,856 |
| 2023-08-04 | $66.10 | $67.96 | $66.10 | $67.65 | $67.65 | 84,594 |
| 2023-08-03 | $66.39 | $66.39 | $65.59 | $66.16 | $66.16 | 63,201 |
| 2023-08-02 | $67.07 | $67.08 | $66.23 | $66.30 | $66.30 | 48,484 |
| 2023-08-01 | $67.50 | $67.54 | $67.19 | $67.28 | $67.28 | 39,590 |
| 2023-07-31 | $67.37 | $68.16 | $67.37 | $67.70 | $67.70 | 69,751 |
| 2023-07-28 | $67.11 | $67.78 | $67.11 | $67.49 | $67.49 | 39,627 |
| 2023-07-27 | $67.51 | $67.54 | $66.84 | $67.01 | $67.01 | 81,860 |
| 2023-07-26 | $67.16 | $67.70 | $66.83 | $67.13 | $67.13 | 62,852 |
| 2023-07-25 | $66.95 | $67.43 | $66.95 | $67.28 | $67.28 | 71,970 |
| 2023-07-24 | $67.21 | $67.47 | $66.90 | $67.21 | $67.21 | 55,921 |
| 2023-07-21 | $67.82 | $67.90 | $67.08 | $67.11 | $67.11 | 66,189 |
| 2023-07-20 | $68.71 | $68.84 | $67.29 | $67.48 | $67.48 | 96,346 |
| 2023-07-19 | $69.00 | $69.02 | $68.05 | $68.46 | $68.46 | 84,465 |
| 2023-07-18 | $68.48 | $68.89 | $68.01 | $68.74 | $68.74 | 48,707 |
| 2023-07-17 | $67.97 | $68.20 | $66.97 | $68.01 | $68.01 | 61,360 |
| 2023-07-14 | $66.50 | $67.91 | $66.50 | $67.81 | $67.81 | 64,779 |
| 2023-07-13 | $67.14 | $67.14 | $66.11 | $66.60 | $66.60 | 54,874 |
| 2023-07-12 | $66.94 | $67.61 | $66.68 | $67.06 | $67.06 | 62,893 |
| 2023-07-11 | $65.80 | $66.37 | $65.51 | $66.34 | $66.34 | 48,501 |
| 2023-07-10 | $65.37 | $66.23 | $65.17 | $65.65 | $65.65 | 55,418 |
| 2023-07-07 | $65.50 | $65.80 | $65.24 | $65.38 | $65.38 | 66,663 |
| 2023-07-06 | $65.06 | $66.04 | $65.06 | $65.23 | $65.23 | 117,662 |
| 2023-07-05 | $64.85 | $65.47 | $64.58 | $65.40 | $65.40 | 75,080 |
| 2023-07-03 | $64.98 | $64.98 | $64.45 | $64.85 | $64.85 | 28,913 |
| 2023-06-30 | $64.49 | $65.42 | $64.23 | $65.22 | $65.22 | 71,254 |
| 2023-06-29 | $63.12 | $64.21 | $63.12 | $64.08 | $64.08 | 140,246 |
| 2023-06-28 | $63.40 | $63.79 | $63.20 | $63.70 | $63.55 | 50,009 |
| 2023-06-27 | $63.08 | $63.60 | $63.01 | $63.59 | $63.44 | 64,575 |
| 2023-06-26 | $62.73 | $63.40 | $62.61 | $63.08 | $62.94 | 40,849 |
| 2023-06-23 | $62.95 | $62.95 | $62.37 | $62.86 | $62.86 | 53,068 |
| 2023-06-22 | $63.08 | $63.67 | $63.06 | $63.43 | $63.43 | 42,117 |
| 2023-06-21 | $62.79 | $63.65 | $62.73 | $63.29 | $63.29 | 60,454 |
| 2023-06-20 | $62.78 | $63.51 | $62.46 | $63.14 | $63.14 | 78,305 |
| 2023-06-16 | $63.91 | $64.23 | $63.28 | $63.73 | $63.73 | 106,397 |
| 2023-06-15 | $62.59 | $63.75 | $62.37 | $63.68 | $63.68 | 76,189 |
| 2023-06-14 | $62.08 | $63.02 | $62.08 | $62.85 | $62.85 | 100,665 |
| 2023-06-13 | $61.88 | $62.65 | $61.85 | $62.21 | $62.21 | 92,515 |
| 2023-06-12 | $61.10 | $61.72 | $60.98 | $61.55 | $61.55 | 44,280 |
| 2023-06-09 | $62.00 | $62.66 | $60.72 | $60.99 | $60.99 | 63,339 |
| 2023-06-08 | $62.00 | $62.37 | $61.81 | $62.16 | $62.16 | 50,197 |
| 2023-06-07 | $61.88 | $62.60 | $61.61 | $61.94 | $61.94 | 65,172 |
| 2023-06-06 | $60.89 | $62.35 | $60.89 | $61.90 | $61.90 | 84,552 |
| 2023-06-05 | $60.37 | $60.91 | $60.08 | $60.83 | $60.83 | 28,500 |
| 2023-06-02 | $59.11 | $60.65 | $59.11 | $60.55 | $60.55 | 46,772 |
| 2023-06-01 | $58.06 | $58.89 | $57.77 | $58.73 | $58.73 | 37,040 |
| 2023-05-31 | $57.80 | $58.09 | $57.46 | $57.83 | $57.83 | 57,959 |
| 2023-05-30 | $58.09 | $58.62 | $57.72 | $57.79 | $57.79 | 65,350 |
| 2023-05-26 | $56.70 | $58.12 | $56.70 | $58.04 | $58.04 | 49,433 |
| 2023-05-25 | $56.55 | $57.00 | $56.49 | $56.74 | $56.74 | 51,020 |
| 2023-05-24 | $57.39 | $57.41 | $56.61 | $56.77 | $56.77 | 79,497 |
| 2023-05-23 | $58.30 | $58.65 | $57.53 | $57.53 | $57.53 | 39,498 |
| 2023-05-22 | $58.78 | $58.84 | $58.51 | $58.60 | $58.60 | 20,216 |
| 2023-05-19 | $58.72 | $58.96 | $58.47 | $58.79 | $58.79 | 48,379 |
| 2023-05-18 | $58.21 | $58.38 | $57.91 | $58.37 | $58.37 | 54,399 |
| 2023-05-17 | $58.29 | $58.70 | $58.12 | $58.43 | $58.43 | 48,116 |
| 2023-05-16 | $58.52 | $58.58 | $57.98 | $58.29 | $58.29 | 56,930 |
| 2023-05-15 | $58.00 | $58.78 | $58.00 | $58.57 | $58.57 | 72,910 |
| 2023-05-12 | $58.06 | $58.59 | $57.32 | $58.16 | $58.16 | 100,054 |
| 2023-05-11 | $60.00 | $61.49 | $58.57 | $59.15 | $59.15 | 142,213 |
| 2023-05-10 | $61.78 | $62.31 | $60.88 | $61.85 | $61.85 | 75,238 |
| 2023-05-09 | $60.99 | $61.34 | $60.62 | $61.30 | $61.30 | 49,804 |
| 2023-05-08 | $61.13 | $61.63 | $60.90 | $61.12 | $61.12 | 50,371 |
| 2023-05-05 | $60.51 | $61.19 | $60.51 | $60.92 | $60.92 | 43,770 |
| 2023-05-04 | $61.14 | $61.30 | $60.31 | $60.31 | $60.31 | 54,701 |
| 2023-05-03 | $60.44 | $61.46 | $60.44 | $61.11 | $61.11 | 41,039 |
| 2023-05-02 | $60.46 | $60.50 | $60.06 | $60.25 | $60.25 | 79,977 |
| 2023-05-01 | $59.91 | $60.70 | $59.91 | $60.38 | $60.38 | 71,547 |
| 2023-04-28 | $59.71 | $60.29 | $59.52 | $60.05 | $60.05 | 56,996 |
| 2023-04-27 | $59.31 | $59.70 | $59.08 | $59.62 | $59.62 | 35,724 |
| 2023-04-26 | $59.49 | $59.68 | $59.03 | $59.18 | $59.18 | 39,654 |
| 2023-04-25 | $60.04 | $60.04 | $59.44 | $59.49 | $59.49 | 33,389 |
| 2023-04-24 | $60.38 | $60.96 | $60.34 | $60.48 | $60.48 | 63,119 |
| 2023-04-21 | $60.23 | $60.53 | $59.96 | $60.49 | $60.49 | 89,013 |
| 2023-04-20 | $59.00 | $60.56 | $59.00 | $60.26 | $60.26 | 74,649 |
| 2023-04-19 | $59.09 | $59.39 | $58.93 | $59.06 | $59.06 | 36,243 |
| 2023-04-18 | $59.96 | $59.97 | $59.10 | $59.29 | $59.29 | 44,239 |
| 2023-04-17 | $59.12 | $59.93 | $59.12 | $59.61 | $59.61 | 55,566 |
| 2023-04-14 | $59.35 | $59.66 | $58.99 | $59.17 | $59.17 | 60,709 |
| 2023-04-13 | $59.04 | $59.50 | $58.92 | $59.38 | $59.38 | 34,179 |
| 2023-04-12 | $58.55 | $59.13 | $58.55 | $58.96 | $58.96 | 52,323 |
| 2023-04-11 | $58.40 | $58.78 | $57.94 | $58.27 | $58.27 | 52,177 |
| 2023-04-10 | $57.25 | $58.53 | $57.25 | $58.52 | $58.52 | 44,592 |
| 2023-04-06 | $57.80 | $57.96 | $57.41 | $57.69 | $57.69 | 73,209 |
| 2023-04-05 | $58.52 | $58.77 | $57.45 | $57.81 | $57.81 | 141,378 |
| 2023-04-04 | $58.95 | $58.97 | $58.02 | $58.43 | $58.43 | 81,210 |
| 2023-04-03 | $58.41 | $58.99 | $58.41 | $58.83 | $58.83 | 57,359 |
| 2023-03-31 | $58.68 | $58.68 | $58.01 | $58.41 | $58.41 | 66,817 |
| 2023-03-30 | $57.55 | $58.42 | $57.31 | $58.37 | $58.37 | 86,905 |
| 2023-03-29 | $56.93 | $57.13 | $56.37 | $57.13 | $56.99 | 71,221 |
| 2023-03-28 | $55.80 | $56.82 | $55.43 | $56.70 | $56.70 | 93,792 |
| 2023-03-27 | $55.88 | $55.88 | $54.99 | $55.53 | $55.53 | 101,825 |
| 2023-03-24 | $55.11 | $55.58 | $54.90 | $55.31 | $55.31 | 110,646 |
| 2023-03-23 | $56.05 | $56.49 | $55.55 | $55.75 | $55.75 | 90,152 |
| 2023-03-22 | $56.51 | $56.71 | $55.88 | $55.89 | $55.89 | 73,323 |
| 2023-03-21 | $57.96 | $58.06 | $55.79 | $56.54 | $56.54 | 172,926 |
| 2023-03-20 | $57.29 | $57.82 | $57.02 | $57.61 | $57.61 | 74,575 |
| 2023-03-17 | $57.10 | $57.40 | $56.75 | $57.03 | $57.03 | 396,059 |
| 2023-03-16 | $57.02 | $57.82 | $56.80 | $57.50 | $57.50 | 141,189 |
| 2023-03-15 | $57.11 | $57.36 | $56.51 | $57.23 | $57.23 | 155,670 |
| 2023-03-14 | $57.73 | $57.98 | $57.37 | $57.79 | $57.79 | 101,430 |
| 2023-03-13 | $56.06 | $57.52 | $56.06 | $57.37 | $57.37 | 133,807 |
| 2023-03-10 | $57.51 | $57.78 | $56.50 | $56.70 | $56.70 | 75,909 |
| 2023-03-09 | $58.49 | $58.58 | $57.59 | $57.60 | $57.60 | 65,227 |
| 2023-03-08 | $58.22 | $58.59 | $57.79 | $58.30 | $58.30 | 121,940 |
| 2023-03-07 | $58.17 | $58.61 | $57.99 | $58.40 | $58.40 | 82,238 |
| 2023-03-06 | $58.50 | $59.11 | $58.17 | $58.26 | $58.26 | 66,168 |
| 2023-03-03 | $58.27 | $58.80 | $57.83 | $58.77 | $58.77 | 106,142 |
| 2023-03-02 | $57.61 | $58.35 | $57.61 | $58.28 | $58.28 | 60,145 |
| 2023-03-01 | $57.74 | $58.61 | $57.49 | $58.06 | $58.06 | 72,620 |
| 2023-02-28 | $58.42 | $58.74 | $58.02 | $58.02 | $58.02 | 93,638 |
| 2023-02-27 | $58.49 | $58.64 | $56.82 | $58.46 | $58.46 | 84,531 |
| 2023-02-24 | $57.27 | $58.33 | $56.32 | $58.26 | $58.26 | 108,162 |
| 2023-02-23 | $55.00 | $61.61 | $54.65 | $57.30 | $57.30 | 236,652 |
| 2023-02-22 | $52.97 | $53.34 | $52.25 | $52.38 | $52.38 | 57,575 |
| 2023-02-21 | $52.87 | $53.34 | $52.75 | $52.94 | $52.94 | 65,556 |
| 2023-02-17 | $53.25 | $53.60 | $53.03 | $53.33 | $53.33 | 38,989 |
| 2023-02-16 | $53.10 | $53.57 | $52.87 | $53.20 | $53.20 | 29,888 |
| 2023-02-15 | $53.04 | $53.65 | $53.02 | $53.40 | $53.40 | 28,135 |
| 2023-02-14 | $53.23 | $53.80 | $53.11 | $53.39 | $53.39 | 30,514 |
| 2023-02-13 | $52.80 | $53.77 | $52.80 | $53.37 | $53.37 | 37,581 |
| 2023-02-10 | $52.44 | $53.10 | $52.35 | $53.06 | $53.06 | 45,735 |
| 2023-02-09 | $52.89 | $53.07 | $51.95 | $52.46 | $52.46 | 51,516 |
| 2023-02-08 | $52.21 | $52.70 | $52.21 | $52.60 | $52.60 | 36,928 |
| 2023-02-07 | $52.40 | $52.90 | $52.29 | $52.67 | $52.67 | 46,223 |
| 2023-02-06 | $52.79 | $52.89 | $52.54 | $52.80 | $52.80 | 43,551 |
| 2023-02-03 | $52.83 | $53.44 | $52.77 | $53.13 | $53.13 | 57,082 |
| 2023-02-02 | $53.03 | $53.65 | $52.91 | $53.47 | $53.47 | 63,022 |
| 2023-02-01 | $51.81 | $53.18 | $51.81 | $53.01 | $53.01 | 100,877 |
| 2023-01-31 | $51.44 | $52.32 | $51.38 | $52.16 | $52.16 | 77,664 |
| 2023-01-30 | $51.42 | $52.28 | $51.31 | $51.40 | $51.40 | 46,090 |
| 2023-01-27 | $51.44 | $51.87 | $51.18 | $51.61 | $51.61 | 35,806 |
| 2023-01-26 | $50.84 | $51.27 | $50.84 | $51.20 | $51.20 | 25,228 |
| 2023-01-25 | $51.08 | $51.32 | $50.74 | $50.81 | $50.81 | 54,500 |
| 2023-01-24 | $50.94 | $51.84 | $50.94 | $51.50 | $51.50 | 97,987 |
| 2023-01-23 | $51.24 | $51.55 | $51.09 | $51.26 | $51.26 | 30,031 |
| 2023-01-20 | $50.78 | $51.50 | $50.56 | $51.45 | $51.45 | 67,233 |
| 2023-01-19 | $50.88 | $51.06 | $50.67 | $50.70 | $50.70 | 26,707 |
| 2023-01-18 | $52.71 | $52.71 | $50.91 | $51.07 | $51.07 | 47,897 |
| 2023-01-17 | $51.66 | $52.07 | $51.55 | $51.67 | $51.67 | 52,860 |
| 2023-01-13 | $51.26 | $51.74 | $51.26 | $51.72 | $51.72 | 46,029 |
| 2023-01-12 | $51.58 | $51.81 | $51.23 | $51.68 | $51.68 | 50,492 |
| 2023-01-11 | $50.71 | $51.76 | $50.61 | $51.35 | $51.35 | 85,413 |
| 2023-01-10 | $49.27 | $50.76 | $49.27 | $50.38 | $50.38 | 69,912 |
| 2023-01-09 | $49.38 | $50.01 | $49.22 | $49.37 | $49.37 | 31,329 |
| 2023-01-06 | $48.43 | $49.38 | $48.24 | $49.37 | $49.37 | 34,901 |
| 2023-01-05 | $48.12 | $48.60 | $47.82 | $47.89 | $47.89 | 49,910 |
| 2023-01-04 | $48.04 | $48.82 | $48.04 | $48.58 | $48.58 | 37,207 |
| 2023-01-03 | $47.65 | $48.22 | $47.53 | $47.82 | $47.82 | 53,649 |
| 2022-12-30 | $47.13 | $48.28 | $47.13 | $47.94 | $47.94 | 63,835 |
| 2022-12-29 | $47.08 | $47.76 | $47.08 | $47.61 | $47.61 | 35,465 |
| 2022-12-28 | $47.01 | $47.88 | $46.89 | $46.96 | $46.96 | 42,718 |
| 2022-12-27 | $46.86 | $47.29 | $46.64 | $47.13 | $47.13 | 21,217 |
| 2022-12-23 | $46.74 | $47.12 | $46.66 | $47.11 | $47.11 | 25,839 |
| 2022-12-22 | $47.02 | $47.10 | $46.35 | $46.85 | $46.85 | 64,360 |
| 2022-12-21 | $47.82 | $47.82 | $47.10 | $47.43 | $47.43 | 50,771 |
| 2022-12-20 | $47.02 | $47.77 | $46.90 | $47.40 | $47.40 | 57,505 |
| 2022-12-19 | $47.90 | $48.32 | $47.07 | $47.11 | $47.11 | 51,293 |
| 2022-12-16 | $48.27 | $48.59 | $48.03 | $48.26 | $48.26 | 90,767 |
| 2022-12-15 | $48.90 | $49.14 | $48.26 | $48.57 | $48.57 | 54,456 |
| 2022-12-14 | $49.78 | $50.18 | $49.34 | $49.61 | $49.61 | 46,250 |
| 2022-12-13 | $49.86 | $50.50 | $49.77 | $50.00 | $50.00 | 50,302 |
| 2022-12-12 | $48.59 | $49.01 | $48.48 | $48.98 | $48.98 | 90,921 |
| 2022-12-09 | $48.30 | $49.01 | $48.30 | $48.44 | $48.44 | 37,288 |
| 2022-12-08 | $48.83 | $49.22 | $48.45 | $48.56 | $48.56 | 46,608 |
| 2022-12-07 | $48.10 | $49.31 | $48.10 | $48.80 | $48.80 | 59,149 |
| 2022-12-06 | $48.76 | $48.76 | $48.19 | $48.27 | $48.27 | 33,804 |
| 2022-12-05 | $49.93 | $50.08 | $48.95 | $49.04 | $49.04 | 47,252 |
| 2022-12-02 | $49.14 | $50.61 | $49.14 | $50.25 | $50.25 | 50,983 |
| 2022-12-01 | $49.66 | $49.83 | $49.15 | $49.54 | $49.54 | 93,099 |
| 2022-11-30 | $49.15 | $49.57 | $48.74 | $49.47 | $49.47 | 121,109 |
| 2022-11-29 | $49.93 | $49.93 | $48.64 | $48.85 | $48.85 | 54,179 |
| 2022-11-28 | $50.26 | $50.60 | $49.78 | $50.00 | $50.00 | 82,880 |
| 2022-11-25 | $50.74 | $51.03 | $50.74 | $50.97 | $50.97 | 18,780 |
| 2022-11-23 | $50.48 | $51.16 | $50.45 | $50.93 | $50.93 | 53,267 |
| 2022-11-22 | $50.40 | $50.79 | $50.16 | $50.59 | $50.59 | 88,621 |
| 2022-11-21 | $49.30 | $50.17 | $49.20 | $50.01 | $50.01 | 46,625 |
| 2022-11-18 | $49.74 | $49.99 | $49.45 | $49.68 | $49.68 | 43,932 |
| 2022-11-17 | $49.11 | $49.94 | $49.07 | $49.51 | $49.51 | 81,862 |
| 2022-11-16 | $49.77 | $50.10 | $49.12 | $49.58 | $49.58 | 70,781 |
| 2022-11-15 | $51.20 | $51.20 | $49.19 | $50.08 | $50.08 | 113,946 |
| 2022-11-14 | $49.57 | $51.39 | $49.57 | $50.45 | $50.45 | 120,786 |
| 2022-11-11 | $49.41 | $51.20 | $48.28 | $49.53 | $49.53 | 298,501 |
| 2022-11-10 | $49.87 | $50.77 | $49.87 | $50.77 | $50.77 | 78,478 |
| 2022-11-09 | $48.64 | $49.28 | $48.09 | $48.14 | $48.14 | 82,861 |
| 2022-11-08 | $49.23 | $49.78 | $48.52 | $49.12 | $49.12 | 71,734 |
| 2022-11-07 | $48.25 | $49.69 | $48.25 | $49.32 | $49.32 | 125,317 |
| 2022-11-04 | $48.42 | $48.54 | $47.92 | $48.35 | $48.35 | 44,171 |
| 2022-11-03 | $46.58 | $47.56 | $46.58 | $47.31 | $47.31 | 58,654 |
| 2022-11-02 | $48.65 | $48.85 | $47.14 | $47.19 | $47.19 | 102,882 |
| 2022-11-01 | $49.18 | $49.67 | $48.75 | $48.94 | $48.94 | 67,348 |
| 2022-10-31 | $49.44 | $49.50 | $48.69 | $48.92 | $48.92 | 89,553 |
| 2022-10-28 | $49.50 | $50.19 | $49.27 | $49.94 | $49.94 | 67,042 |
| 2022-10-27 | $49.32 | $49.75 | $49.13 | $49.52 | $49.52 | 66,868 |
| 2022-10-26 | $48.46 | $49.49 | $48.41 | $49.32 | $49.32 | 88,267 |
| 2022-10-25 | $47.02 | $48.52 | $47.02 | $48.51 | $48.51 | 63,146 |
| 2022-10-24 | $46.74 | $47.22 | $46.23 | $47.17 | $47.17 | 100,378 |
| 2022-10-21 | $45.45 | $46.78 | $45.21 | $46.57 | $46.57 | 93,657 |
| 2022-10-20 | $46.42 | $46.72 | $45.67 | $45.73 | $45.73 | 106,834 |
| 2022-10-19 | $46.41 | $46.83 | $45.34 | $46.18 | $46.18 | 125,164 |
| 2022-10-18 | $47.60 | $47.60 | $46.49 | $46.91 | $46.91 | 206,989 |
| 2022-10-17 | $45.76 | $46.39 | $45.76 | $46.23 | $46.23 | 135,495 |
| 2022-10-14 | $46.44 | $46.76 | $45.06 | $45.10 | $45.10 | 78,579 |
| 2022-10-13 | $44.24 | $46.61 | $44.19 | $46.27 | $46.27 | 116,878 |
| 2022-10-12 | $45.60 | $45.84 | $45.00 | $45.08 | $45.08 | 109,835 |
| 2022-10-11 | $45.40 | $46.10 | $44.91 | $45.46 | $45.46 | 185,616 |
| 2022-10-10 | $45.91 | $46.15 | $45.40 | $45.74 | $45.74 | 33,061 |
| 2022-10-07 | $45.89 | $46.38 | $45.54 | $45.74 | $45.74 | 98,919 |
| 2022-10-06 | $47.92 | $47.92 | $46.06 | $46.16 | $46.16 | 140,347 |
| 2022-10-05 | $48.08 | $48.29 | $47.44 | $48.11 | $48.11 | 76,044 |
| 2022-10-04 | $46.56 | $48.73 | $46.56 | $48.70 | $48.70 | 92,495 |
| 2022-10-03 | $44.19 | $46.24 | $44.07 | $45.92 | $45.92 | 89,437 |
| 2022-09-30 | $44.25 | $44.49 | $43.81 | $43.83 | $43.83 | 52,603 |
| 2022-09-29 | $43.89 | $44.00 | $43.40 | $43.93 | $43.93 | 32,380 |
| 2022-09-28 | $43.13 | $44.57 | $43.04 | $44.35 | $44.35 | 58,182 |
| 2022-09-27 | $44.02 | $44.48 | $43.15 | $43.24 | $43.11 | 91,186 |
| 2022-09-26 | $43.28 | $44.16 | $43.28 | $43.84 | $43.71 | 67,119 |
| 2022-09-23 | $44.03 | $44.03 | $43.44 | $43.69 | $43.56 | 53,904 |
| 2022-09-22 | $45.86 | $45.89 | $44.20 | $44.69 | $44.56 | 58,577 |
| 2022-09-21 | $46.59 | $46.97 | $45.99 | $46.01 | $45.87 | 30,166 |
| 2022-09-20 | $46.88 | $47.03 | $46.18 | $46.56 | $46.42 | 43,453 |
| 2022-09-19 | $46.65 | $47.56 | $46.65 | $47.50 | $47.36 | 110,403 |
| 2022-09-16 | $47.72 | $47.72 | $46.54 | $47.04 | $46.90 | 133,069 |
| 2022-09-15 | $47.65 | $48.50 | $47.60 | $48.42 | $48.42 | 122,130 |
| 2022-09-14 | $48.16 | $48.34 | $47.52 | $47.81 | $47.81 | 54,988 |
| 2022-09-13 | $48.74 | $48.82 | $48.06 | $48.22 | $48.22 | 59,788 |
| 2022-09-12 | $49.03 | $49.69 | $49.03 | $49.35 | $49.35 | 53,859 |
| 2022-09-09 | $48.31 | $49.13 | $48.31 | $49.13 | $49.13 | 38,179 |
| 2022-09-08 | $47.21 | $48.02 | $47.05 | $47.96 | $47.96 | 45,891 |
| 2022-09-07 | $46.76 | $47.77 | $46.67 | $47.54 | $47.54 | 40,847 |
| 2022-09-06 | $46.67 | $47.35 | $46.67 | $46.80 | $46.80 | 57,795 |
| 2022-09-02 | $47.28 | $47.55 | $46.64 | $46.80 | $46.80 | 53,373 |
| 2022-09-01 | $47.37 | $47.37 | $46.16 | $46.79 | $46.79 | 50,549 |
| 2022-08-31 | $47.00 | $47.84 | $47.00 | $47.44 | $47.44 | 74,383 |
| 2022-08-30 | $48.78 | $48.91 | $47.48 | $47.64 | $47.64 | 86,227 |
| 2022-08-29 | $48.41 | $48.81 | $48.11 | $48.62 | $48.62 | 54,293 |
| 2022-08-26 | $49.69 | $49.69 | $48.35 | $48.50 | $48.50 | 42,912 |
| 2022-08-25 | $49.48 | $49.84 | $49.20 | $49.84 | $49.84 | 56,930 |
| 2022-08-24 | $49.08 | $49.65 | $49.08 | $49.34 | $49.34 | 70,378 |
| 2022-08-23 | $49.02 | $49.82 | $49.02 | $49.38 | $49.38 | 115,302 |
| 2022-08-22 | $50.61 | $50.61 | $49.05 | $49.28 | $49.28 | 99,305 |
| 2022-08-19 | $50.62 | $51.37 | $50.42 | $50.61 | $50.61 | 79,979 |
| 2022-08-18 | $50.67 | $51.23 | $50.30 | $51.13 | $51.13 | 65,886 |
| 2022-08-17 | $49.71 | $51.22 | $49.71 | $50.79 | $50.79 | 72,804 |
| 2022-08-16 | $50.17 | $50.43 | $49.92 | $50.35 | $50.35 | 52,893 |
| 2022-08-15 | $50.62 | $50.62 | $49.44 | $50.20 | $50.20 | 72,527 |
| 2022-08-12 | $49.09 | $50.97 | $49.06 | $50.85 | $50.85 | 135,724 |
| 2022-08-11 | $49.41 | $51.08 | $48.43 | $48.67 | $48.67 | 219,945 |
| 2022-08-10 | $47.82 | $48.85 | $47.82 | $48.66 | $48.66 | 113,637 |
| 2022-08-09 | $48.25 | $48.42 | $47.09 | $47.10 | $47.10 | 86,683 |
| 2022-08-08 | $48.08 | $48.48 | $48.00 | $48.24 | $48.24 | 68,014 |
| 2022-08-05 | $48.49 | $48.49 | $47.28 | $48.03 | $48.03 | 32,601 |
| 2022-08-04 | $47.55 | $49.17 | $47.55 | $48.99 | $48.99 | 128,583 |
| 2022-08-03 | $48.10 | $48.10 | $47.18 | $47.82 | $47.82 | 40,170 |
| 2022-08-02 | $48.70 | $48.93 | $47.72 | $47.84 | $47.84 | 41,795 |
| 2022-08-01 | $48.92 | $49.13 | $48.76 | $49.00 | $49.00 | 22,170 |
| 2022-07-29 | $48.39 | $49.83 | $48.39 | $49.40 | $49.40 | 43,566 |
| 2022-07-28 | $48.20 | $48.63 | $48.14 | $48.52 | $48.52 | 41,207 |
| 2022-07-27 | $47.40 | $48.50 | $47.40 | $48.33 | $48.33 | 51,683 |
| 2022-07-26 | $47.15 | $47.51 | $47.08 | $47.35 | $47.35 | 19,811 |
| 2022-07-25 | $46.76 | $47.53 | $46.76 | $47.33 | $47.33 | 35,544 |
| 2022-07-22 | $46.96 | $47.27 | $46.57 | $46.82 | $46.82 | 50,276 |
| 2022-07-21 | $45.67 | $46.80 | $45.67 | $46.75 | $46.75 | 40,476 |
| 2022-07-20 | $45.76 | $46.30 | $45.76 | $46.25 | $46.25 | 40,732 |
| 2022-07-19 | $44.37 | $45.90 | $44.37 | $45.72 | $45.72 | 66,255 |
| 2022-07-18 | $44.39 | $44.67 | $43.95 | $44.17 | $44.17 | 53,195 |
| 2022-07-15 | $43.54 | $44.05 | $43.31 | $43.69 | $43.69 | 57,320 |
| 2022-07-14 | $43.07 | $43.52 | $42.74 | $43.35 | $43.35 | 62,165 |
| 2022-07-13 | $43.73 | $43.82 | $43.20 | $43.69 | $43.69 | 40,714 |
| 2022-07-12 | $44.88 | $44.88 | $43.94 | $44.07 | $44.07 | 41,352 |
| 2022-07-11 | $45.04 | $45.04 | $44.38 | $44.67 | $44.67 | 41,600 |
| 2022-07-08 | $44.97 | $45.27 | $44.73 | $45.13 | $45.13 | 42,857 |
| 2022-07-07 | $44.03 | $45.14 | $43.89 | $45.04 | $45.04 | 63,259 |
| 2022-07-06 | $43.78 | $43.90 | $43.02 | $43.66 | $43.66 | 66,253 |
| 2022-07-05 | $43.43 | $43.60 | $42.83 | $43.60 | $43.60 | 52,310 |
| 2022-07-01 | $43.76 | $44.19 | $43.35 | $44.08 | $44.08 | 33,335 |
| 2022-06-30 | $43.20 | $43.89 | $43.02 | $43.79 | $43.79 | 74,265 |
| 2022-06-29 | $43.70 | $43.96 | $43.12 | $43.57 | $43.57 | 60,934 |
| 2022-06-28 | $43.31 | $44.06 | $43.29 | $43.87 | $43.73 | 156,935 |
| 2022-06-27 | $43.30 | $43.98 | $43.30 | $43.47 | $43.33 | 57,402 |
| 2022-06-24 | $42.61 | $43.48 | $42.61 | $43.48 | $43.34 | 112,685 |
| 2022-06-23 | $42.58 | $42.80 | $42.26 | $42.59 | $42.45 | 72,152 |
| 2022-06-22 | $41.94 | $42.89 | $41.84 | $42.71 | $42.57 | 101,936 |
| 2022-06-21 | $42.12 | $42.57 | $42.02 | $42.31 | $42.17 | 74,579 |
| 2022-06-17 | $41.74 | $42.38 | $41.32 | $42.02 | $41.89 | 115,577 |
| 2022-06-16 | $42.90 | $42.90 | $41.69 | $41.78 | $41.65 | 73,268 |
| 2022-06-15 | $43.07 | $43.94 | $42.83 | $43.51 | $43.37 | 96,399 |
| 2022-06-14 | $43.83 | $43.83 | $43.00 | $43.16 | $43.02 | 70,339 |
| 2022-06-13 | $43.29 | $44.23 | $42.91 | $43.82 | $43.68 | 77,954 |
| 2022-06-10 | $45.00 | $45.07 | $44.00 | $44.08 | $43.94 | 96,533 |
| 2022-06-09 | $46.37 | $46.69 | $45.71 | $45.71 | $45.56 | 51,563 |
| 2022-06-08 | $46.97 | $47.18 | $46.42 | $46.72 | $46.57 | 57,961 |
| 2022-06-07 | $46.03 | $47.19 | $46.03 | $47.12 | $46.97 | 76,542 |
| 2022-06-06 | $48.08 | $48.08 | $46.41 | $46.45 | $46.30 | 85,343 |
| 2022-06-03 | $47.59 | $48.29 | $47.52 | $47.75 | $47.60 | 71,115 |
| 2022-06-02 | $46.60 | $47.92 | $46.52 | $47.83 | $47.68 | 65,915 |
| 2022-06-01 | $45.57 | $46.91 | $45.57 | $46.60 | $46.45 | 110,678 |
| 2022-05-31 | $45.34 | $45.61 | $45.08 | $45.40 | $45.25 | 79,372 |
| 2022-05-27 | $44.36 | $45.38 | $44.36 | $45.27 | $45.13 | 52,611 |
| 2022-05-26 | $44.14 | $44.44 | $43.89 | $44.29 | $44.15 | 52,003 |
| 2022-05-25 | $43.75 | $44.57 | $43.62 | $44.16 | $44.02 | 170,834 |
| 2022-05-24 | $44.20 | $44.20 | $43.43 | $43.86 | $43.72 | 76,572 |
| 2022-05-23 | $44.78 | $44.78 | $44.23 | $44.45 | $44.31 | 31,604 |
| 2022-05-20 | $44.50 | $44.65 | $43.83 | $44.41 | $44.27 | 73,539 |
| 2022-05-19 | $42.94 | $44.71 | $42.94 | $44.35 | $44.21 | 71,088 |
| 2022-05-18 | $44.03 | $44.46 | $43.06 | $43.24 | $43.10 | 154,623 |
| 2022-05-17 | $43.79 | $44.11 | $43.30 | $44.09 | $43.95 | 93,419 |
| 2022-05-16 | $41.89 | $43.22 | $41.73 | $43.16 | $43.02 | 109,366 |
| 2022-05-13 | $40.94 | $42.90 | $40.94 | $42.20 | $42.07 | 147,684 |
| 2022-05-12 | $42.73 | $42.73 | $40.92 | $41.05 | $40.92 | 276,296 |
| 2022-05-11 | $43.46 | $44.16 | $42.83 | $42.85 | $42.71 | 117,831 |
| 2022-05-10 | $43.93 | $44.30 | $43.16 | $43.43 | $43.29 | 122,856 |
| 2022-05-09 | $44.67 | $44.86 | $43.44 | $43.57 | $43.43 | 104,610 |
| 2022-05-06 | $45.20 | $45.56 | $44.60 | $45.26 | $45.12 | 85,509 |
| 2022-05-05 | $46.38 | $46.71 | $45.20 | $45.53 | $45.38 | 82,343 |
| 2022-05-04 | $46.06 | $46.92 | $45.46 | $46.83 | $46.68 | 94,213 |
| 2022-05-03 | $45.71 | $46.55 | $45.66 | $45.95 | $45.80 | 91,248 |
| 2022-05-02 | $45.56 | $46.23 | $45.10 | $45.62 | $45.47 | 73,558 |
| 2022-04-29 | $46.68 | $46.76 | $45.84 | $45.89 | $45.74 | 64,434 |
| 2022-04-28 | $46.76 | $46.95 | $46.06 | $46.60 | $46.45 | 76,136 |
| 2022-04-27 | $46.13 | $47.11 | $46.13 | $46.42 | $46.27 | 51,279 |
| 2022-04-26 | $47.33 | $47.33 | $46.24 | $46.33 | $46.18 | 62,943 |
| 2022-04-25 | $47.11 | $47.65 | $46.51 | $47.51 | $47.36 | 56,998 |
| 2022-04-22 | $49.85 | $49.91 | $47.22 | $47.25 | $47.10 | 57,206 |
| 2022-04-21 | $50.72 | $51.09 | $49.96 | $50.02 | $49.86 | 81,395 |
| 2022-04-20 | $49.96 | $51.23 | $49.85 | $50.60 | $50.44 | 96,298 |
| 2022-04-19 | $49.22 | $49.72 | $49.09 | $49.61 | $49.45 | 67,382 |
| 2022-04-18 | $50.24 | $50.38 | $48.86 | $48.96 | $48.80 | 104,367 |
| 2022-04-14 | $51.12 | $51.24 | $50.42 | $50.51 | $50.35 | 55,134 |
| 2022-04-13 | $49.75 | $51.10 | $49.75 | $51.10 | $50.94 | 72,495 |
| 2022-04-12 | $49.73 | $50.04 | $49.42 | $49.68 | $49.52 | 62,253 |
| 2022-04-11 | $49.16 | $49.75 | $49.07 | $49.34 | $49.18 | 45,224 |
| 2022-04-08 | $49.42 | $50.09 | $49.15 | $49.47 | $49.31 | 61,792 |
| 2022-04-07 | $49.31 | $49.76 | $48.93 | $49.41 | $49.25 | 62,167 |
| 2022-04-06 | $49.48 | $49.55 | $48.83 | $49.21 | $49.05 | 69,350 |
| 2022-04-05 | $49.76 | $50.36 | $49.68 | $49.78 | $49.62 | 105,871 |
| 2022-04-04 | $49.71 | $50.06 | $49.56 | $49.88 | $49.72 | 41,554 |
| 2022-04-01 | $50.21 | $50.21 | $49.52 | $49.63 | $49.47 | 51,760 |
| 2022-03-31 | $50.29 | $50.71 | $50.13 | $50.14 | $49.98 | 42,200 |
| 2022-03-30 | $50.76 | $50.76 | $50.43 | $50.62 | $50.46 | 59,867 |
| 2022-03-29 | $50.67 | $51.55 | $50.66 | $50.85 | $50.54 | 69,911 |
| 2022-03-28 | $50.10 | $50.78 | $50.07 | $50.23 | $49.93 | 69,426 |
| 2022-03-25 | $50.22 | $50.61 | $49.65 | $50.56 | $50.26 | 108,193 |
| 2022-03-24 | $50.65 | $50.74 | $50.11 | $50.39 | $50.09 | 98,805 |
| 2022-03-23 | $50.69 | $51.39 | $50.46 | $50.69 | $50.38 | 62,123 |
| 2022-03-22 | $50.92 | $51.12 | $50.59 | $50.89 | $50.58 | 88,077 |
| 2022-03-21 | $51.04 | $51.04 | $50.17 | $50.82 | $50.51 | 57,444 |
| 2022-03-18 | $49.93 | $51.12 | $49.90 | $51.06 | $50.75 | 465,219 |
| 2022-03-17 | $49.45 | $50.27 | $49.25 | $50.26 | $49.96 | 101,304 |
| 2022-03-16 | $49.03 | $49.73 | $48.37 | $49.53 | $49.23 | 183,682 |
| 2022-03-15 | $49.02 | $49.20 | $48.03 | $48.50 | $48.21 | 224,427 |
| 2022-03-14 | $49.52 | $50.01 | $49.02 | $49.10 | $48.80 | 79,424 |
| 2022-03-11 | $50.18 | $50.46 | $49.65 | $49.65 | $49.35 | 49,500 |
| 2022-03-10 | $49.68 | $50.02 | $49.29 | $49.98 | $49.68 | 91,318 |
| 2022-03-09 | $48.70 | $50.30 | $48.63 | $50.05 | $49.75 | 96,423 |
| 2022-03-08 | $48.45 | $48.77 | $47.70 | $47.89 | $47.60 | 60,932 |
| 2022-03-07 | $48.45 | $49.08 | $48.16 | $48.32 | $48.03 | 63,752 |
| 2022-03-04 | $49.04 | $49.49 | $48.54 | $48.71 | $48.42 | 64,102 |
| 2022-03-03 | $49.57 | $49.86 | $48.87 | $49.55 | $49.25 | 81,264 |
| 2022-03-02 | $49.20 | $50.01 | $49.08 | $49.61 | $49.31 | 97,695 |
| 2022-03-01 | $49.32 | $50.09 | $48.68 | $48.83 | $48.54 | 61,294 |
| 2022-02-28 | $49.66 | $49.83 | $48.34 | $49.68 | $49.38 | 106,759 |
| 2022-02-25 | $51.52 | $51.52 | $49.54 | $50.25 | $49.95 | 108,069 |
| 2022-02-24 | $53.01 | $53.01 | $49.08 | $51.52 | $51.21 | 125,768 |
| 2022-02-23 | $51.98 | $52.10 | $51.20 | $51.24 | $50.93 | 52,216 |
| 2022-02-22 | $51.18 | $52.03 | $51.11 | $51.54 | $51.23 | 65,463 |
| 2022-02-18 | $51.52 | $52.01 | $51.33 | $51.38 | $51.07 | 60,082 |
| 2022-02-17 | $52.34 | $52.41 | $51.80 | $51.83 | $51.52 | 67,785 |
| 2022-02-16 | $52.86 | $52.88 | $52.38 | $52.50 | $52.18 | 37,195 |
| 2022-02-15 | $53.13 | $53.36 | $52.68 | $53.04 | $52.72 | 49,124 |
| 2022-02-14 | $53.40 | $53.40 | $52.63 | $52.69 | $52.37 | 72,601 |
| 2022-02-11 | $54.71 | $54.88 | $53.08 | $53.27 | $52.95 | 72,068 |
| 2022-02-10 | $54.39 | $55.71 | $54.34 | $54.51 | $54.18 | 64,956 |
| 2022-02-09 | $54.47 | $55.29 | $54.44 | $55.02 | $54.69 | 85,890 |
| 2022-02-08 | $52.75 | $54.32 | $52.63 | $54.01 | $53.68 | 78,255 |
| 2022-02-07 | $52.55 | $53.29 | $52.55 | $52.94 | $52.62 | 55,092 |
| 2022-02-04 | $52.32 | $52.94 | $52.16 | $52.58 | $52.26 | 52,470 |
| 2022-02-03 | $52.98 | $53.08 | $52.24 | $52.31 | $51.99 | 45,560 |
| 2022-02-02 | $53.46 | $53.88 | $53.23 | $53.41 | $53.09 | 80,392 |
| 2022-02-01 | $53.02 | $53.66 | $52.43 | $53.12 | $52.80 | 78,527 |
| 2022-01-31 | $52.14 | $53.25 | $52.14 | $53.05 | $52.73 | 55,469 |
| 2022-01-28 | $51.39 | $52.21 | $51.04 | $52.21 | $51.90 | 67,617 |
| 2022-01-27 | $52.09 | $52.45 | $51.47 | $51.55 | $51.24 | 63,139 |
| 2022-01-26 | $52.18 | $52.67 | $51.62 | $51.71 | $51.40 | 80,277 |
| 2022-01-25 | $51.91 | $52.37 | $51.10 | $51.79 | $51.48 | 94,555 |
| 2022-01-24 | $51.44 | $52.56 | $51.28 | $52.43 | $52.11 | 103,026 |
| 2022-01-21 | $52.53 | $53.03 | $52.05 | $52.05 | $51.74 | 65,928 |
| 2022-01-20 | $53.20 | $53.75 | $52.91 | $52.92 | $52.60 | 72,843 |
| 2022-01-19 | $53.87 | $53.87 | $52.88 | $53.16 | $52.84 | 75,332 |
| 2022-01-18 | $53.14 | $53.68 | $52.76 | $53.40 | $53.08 | 65,722 |
| 2022-01-14 | $54.53 | $54.53 | $53.48 | $53.87 | $53.55 | 64,600 |
| 2022-01-13 | $54.58 | $55.19 | $54.58 | $54.72 | $54.39 | 46,926 |
| 2022-01-12 | $54.17 | $54.71 | $54.17 | $54.57 | $54.24 | 49,207 |
| 2022-01-11 | $53.17 | $53.95 | $53.17 | $53.93 | $53.60 | 82,432 |
| 2022-01-10 | $54.48 | $54.64 | $52.82 | $53.29 | $52.97 | 61,476 |
| 2022-01-07 | $55.23 | $55.43 | $54.43 | $54.97 | $54.64 | 86,597 |
| 2022-01-06 | $54.84 | $55.49 | $54.50 | $55.38 | $55.05 | 79,022 |
| 2022-01-05 | $55.31 | $56.14 | $54.90 | $54.93 | $54.60 | 91,923 |
| 2022-01-04 | $55.74 | $55.88 | $54.85 | $55.24 | $54.91 | 73,863 |
| 2022-01-03 | $56.35 | $56.35 | $55.18 | $55.70 | $55.36 | 27,800 |
| 2021-12-31 | $55.45 | $56.36 | $55.45 | $56.25 | $55.91 | 26,143 |
| 2021-12-30 | $56.10 | $56.21 | $55.71 | $55.74 | $55.40 | 28,525 |
| 2021-12-29 | $55.34 | $56.28 | $55.34 | $56.08 | $55.61 | 54,483 |
| 2021-12-28 | $55.55 | $55.66 | $54.70 | $55.56 | $55.10 | 17,147 |
| 2021-12-27 | $55.38 | $55.85 | $55.38 | $55.71 | $55.25 | 18,730 |
| 2021-12-23 | $55.73 | $55.73 | $55.23 | $55.40 | $54.94 | 40,341 |
| 2021-12-22 | $54.30 | $55.76 | $54.30 | $55.70 | $55.24 | 68,114 |
| 2021-12-21 | $54.24 | $54.53 | $53.60 | $54.52 | $54.07 | 118,612 |
| 2021-12-20 | $53.47 | $53.89 | $52.86 | $53.58 | $53.13 | 77,461 |
| 2021-12-17 | $54.44 | $55.02 | $53.81 | $53.88 | $53.43 | 266,749 |
| 2021-12-16 | $55.73 | $56.02 | $54.35 | $54.94 | $54.48 | 95,831 |
| 2021-12-15 | $54.53 | $55.31 | $54.14 | $55.22 | $54.76 | 97,517 |
| 2021-12-14 | $55.01 | $55.42 | $54.51 | $54.85 | $54.39 | 79,807 |
| 2021-12-13 | $56.51 | $56.63 | $55.12 | $55.17 | $54.71 | 101,543 |
| 2021-12-10 | $56.05 | $56.81 | $56.05 | $56.46 | $55.99 | 65,161 |
| 2021-12-09 | $56.23 | $56.53 | $56.01 | $56.04 | $55.57 | 58,309 |
| 2021-12-08 | $57.13 | $57.19 | $56.18 | $56.24 | $55.77 | 55,640 |
| 2021-12-07 | $56.25 | $57.79 | $56.25 | $57.26 | $56.78 | 55,215 |
| 2021-12-06 | $54.69 | $55.92 | $54.69 | $55.82 | $55.36 | 53,905 |
| 2021-12-03 | $55.10 | $55.26 | $53.94 | $54.24 | $53.79 | 75,333 |
| 2021-12-02 | $54.20 | $55.06 | $54.11 | $54.85 | $54.39 | 65,800 |
| 2021-12-01 | $54.34 | $55.80 | $54.21 | $54.22 | $53.77 | 140,979 |
| 2021-11-30 | $54.93 | $55.08 | $53.87 | $54.06 | $53.61 | 77,928 |
| 2021-11-29 | $54.50 | $55.55 | $54.50 | $55.19 | $54.73 | 81,904 |
| 2021-11-26 | $55.49 | $55.49 | $54.44 | $55.00 | $54.54 | 56,985 |
| 2021-11-24 | $56.36 | $56.36 | $55.86 | $56.23 | $55.76 | 65,375 |
| 2021-11-23 | $56.43 | $56.51 | $55.50 | $56.38 | $55.91 | 86,895 |
| 2021-11-22 | $57.10 | $57.14 | $56.45 | $56.65 | $56.18 | 53,730 |
| 2021-11-19 | $57.07 | $57.36 | $56.94 | $57.10 | $56.62 | 44,115 |
| 2021-11-18 | $56.43 | $57.29 | $56.43 | $57.22 | $56.74 | 51,674 |
| 2021-11-17 | $56.35 | $56.58 | $56.16 | $56.51 | $56.04 | 36,558 |
| 2021-11-16 | $56.00 | $56.94 | $56.00 | $56.51 | $56.04 | 57,338 |
| 2021-11-15 | $56.74 | $56.96 | $56.06 | $56.12 | $55.65 | 57,639 |
| 2021-11-12 | $56.19 | $56.87 | $56.12 | $56.73 | $56.26 | 45,814 |
| 2021-11-11 | $55.99 | $55.99 | $55.57 | $55.87 | $55.41 | 52,466 |
| 2021-11-10 | $55.69 | $56.59 | $55.42 | $55.97 | $55.50 | 91,683 |
| 2021-11-09 | $55.96 | $56.00 | $54.73 | $55.24 | $54.78 | 48,066 |
| 2021-11-08 | $55.40 | $55.94 | $54.97 | $55.76 | $55.30 | 77,360 |
| 2021-11-05 | $54.93 | $55.11 | $54.52 | $55.02 | $54.56 | 56,222 |
| 2021-11-04 | $54.43 | $55.93 | $54.41 | $54.96 | $54.50 | 78,620 |
| 2021-11-03 | $55.33 | $55.43 | $54.62 | $54.62 | $54.17 | 59,743 |
| 2021-11-02 | $55.06 | $55.55 | $54.64 | $55.04 | $54.58 | 59,498 |
| 2021-11-01 | $55.45 | $55.99 | $54.82 | $54.92 | $54.46 | 53,075 |
| 2021-10-29 | $56.16 | $56.16 | $55.12 | $55.30 | $54.84 | 56,695 |
| 2021-10-28 | $54.89 | $56.33 | $54.86 | $56.00 | $55.53 | 65,849 |
| 2021-10-27 | $54.79 | $54.92 | $54.35 | $54.68 | $54.22 | 50,906 |
| 2021-10-26 | $55.50 | $55.53 | $54.90 | $54.96 | $54.50 | 59,926 |
| 2021-10-25 | $55.38 | $55.70 | $54.94 | $55.21 | $54.75 | 62,691 |
| 2021-10-22 | $55.05 | $55.37 | $53.60 | $55.18 | $54.72 | 119,344 |
| 2021-10-21 | $51.76 | $58.50 | $51.04 | $54.98 | $54.52 | 457,603 |
| 2021-10-20 | $49.73 | $50.26 | $49.73 | $50.24 | $49.82 | 56,844 |
| 2021-10-19 | $49.68 | $50.08 | $49.57 | $49.76 | $49.35 | 44,937 |
| 2021-10-18 | $49.38 | $49.63 | $48.83 | $49.60 | $49.19 | 69,457 |
| 2021-10-15 | $49.85 | $49.85 | $49.12 | $49.25 | $48.84 | 52,876 |
| 2021-10-14 | $50.15 | $50.42 | $49.58 | $49.64 | $49.23 | 30,190 |
| 2021-10-13 | $49.00 | $49.67 | $49.00 | $49.64 | $49.23 | 53,139 |
| 2021-10-12 | $48.73 | $48.99 | $48.06 | $48.90 | $48.49 | 65,547 |
| 2021-10-11 | $48.76 | $48.86 | $48.43 | $48.56 | $48.16 | 19,900 |
| 2021-10-08 | $48.56 | $48.89 | $48.27 | $48.73 | $48.32 | 72,314 |
| 2021-10-07 | $48.26 | $49.01 | $48.26 | $48.66 | $48.26 | 38,100 |
| 2021-10-06 | $47.59 | $48.12 | $47.51 | $48.11 | $47.71 | 37,623 |
| 2021-10-05 | $47.34 | $48.09 | $47.08 | $47.98 | $47.58 | 73,810 |
| 2021-10-04 | $47.04 | $47.90 | $47.01 | $47.30 | $46.91 | 84,249 |
| 2021-10-01 | $46.99 | $47.21 | $46.14 | $47.05 | $46.66 | 63,305 |
| 2021-09-30 | $47.27 | $47.84 | $46.82 | $46.94 | $46.55 | 52,027 |
| 2021-09-29 | $47.41 | $47.58 | $47.11 | $47.18 | $46.79 | 43,955 |
| 2021-09-28 | $47.93 | $48.03 | $47.40 | $47.53 | $47.00 | 92,476 |
| 2021-09-27 | $48.99 | $49.09 | $48.08 | $48.31 | $47.64 | 60,281 |
| 2021-09-24 | $49.02 | $49.22 | $48.76 | $49.04 | $48.36 | 61,966 |
| 2021-09-23 | $49.27 | $49.49 | $49.13 | $49.20 | $48.52 | 41,112 |
| 2021-09-22 | $49.14 | $49.21 | $48.66 | $48.75 | $48.08 | 77,362 |
| 2021-09-21 | $49.33 | $49.71 | $48.88 | $48.97 | $48.29 | 68,481 |
| 2021-09-20 | $49.48 | $49.69 | $48.43 | $49.23 | $48.55 | 92,261 |
| 2021-09-17 | $50.92 | $50.92 | $49.95 | $49.95 | $49.26 | 1,290,326 |
| 2021-09-16 | $51.65 | $51.91 | $50.81 | $50.86 | $50.16 | 155,197 |
| 2021-09-15 | $51.63 | $52.36 | $51.42 | $51.86 | $51.14 | 173,652 |
| 2021-09-14 | $51.18 | $51.76 | $50.94 | $51.20 | $50.49 | 192,224 |
| 2021-09-13 | $50.19 | $50.88 | $49.93 | $50.78 | $50.08 | 391,400 |
| 2021-09-10 | $49.97 | $50.03 | $49.71 | $49.78 | $49.09 | 34,215 |
| 2021-09-09 | $49.64 | $49.74 | $49.45 | $49.64 | $48.95 | 30,933 |
| 2021-09-08 | $50.30 | $50.55 | $49.45 | $49.72 | $49.03 | 61,598 |
| 2021-09-07 | $50.02 | $50.65 | $49.99 | $50.50 | $49.80 | 113,315 |
| 2021-09-03 | $49.88 | $50.57 | $49.88 | $50.20 | $49.51 | 91,126 |
| 2021-09-02 | $48.63 | $50.05 | $48.63 | $49.95 | $49.26 | 85,954 |
| 2021-09-01 | $48.50 | $48.76 | $48.18 | $48.64 | $47.97 | 49,835 |
| 2021-08-31 | $48.04 | $48.51 | $47.94 | $48.31 | $47.64 | 45,581 |
| 2021-08-30 | $47.45 | $48.21 | $47.45 | $48.01 | $47.35 | 44,437 |
| 2021-08-27 | $47.34 | $47.76 | $47.34 | $47.58 | $46.92 | 36,588 |
| 2021-08-26 | $47.80 | $47.80 | $47.27 | $47.29 | $46.64 | 23,282 |
| 2021-08-25 | $47.17 | $47.90 | $47.01 | $47.87 | $47.21 | 62,280 |
| 2021-08-24 | $47.26 | $47.56 | $47.05 | $47.29 | $46.64 | 44,516 |
| 2021-08-23 | $47.53 | $47.66 | $47.26 | $47.39 | $46.73 | 57,934 |
| 2021-08-20 | $47.22 | $47.55 | $47.06 | $47.50 | $46.84 | 38,159 |
| 2021-08-19 | $46.73 | $47.63 | $46.42 | $47.42 | $46.76 | 73,835 |
| 2021-08-18 | $47.23 | $47.35 | $46.96 | $47.27 | $46.62 | 45,910 |
| 2021-08-17 | $47.23 | $47.36 | $47.06 | $47.29 | $46.64 | 51,941 |
| 2021-08-16 | $47.02 | $47.55 | $46.64 | $47.47 | $46.81 | 33,570 |
| 2021-08-13 | $47.27 | $47.35 | $46.92 | $47.29 | $46.64 | 39,401 |
| 2021-08-12 | $47.26 | $47.62 | $46.91 | $47.26 | $46.61 | 46,636 |
| 2021-08-11 | $46.78 | $47.34 | $46.76 | $47.22 | $46.57 | 42,135 |
| 2021-08-10 | $46.25 | $47.00 | $46.25 | $46.83 | $46.18 | 51,095 |
| 2021-08-09 | $46.78 | $46.80 | $45.89 | $46.34 | $45.70 | 38,393 |
| 2021-08-06 | $47.17 | $49.03 | $46.61 | $46.86 | $46.21 | 150,626 |
| 2021-08-05 | $47.69 | $49.61 | $46.92 | $46.98 | $46.33 | 204,665 |
| 2021-08-04 | $47.29 | $48.29 | $47.29 | $47.95 | $47.29 | 110,658 |
| 2021-08-03 | $46.31 | $47.24 | $46.29 | $47.10 | $46.45 | 126,136 |
| 2021-08-02 | $46.47 | $46.72 | $46.31 | $46.31 | $45.67 | 12,399 |
| 2021-07-30 | $46.46 | $46.67 | $46.10 | $46.49 | $45.85 | 28,241 |
| 2021-07-29 | $45.82 | $46.52 | $45.82 | $46.46 | $45.82 | 48,568 |
| 2021-07-28 | $45.63 | $45.89 | $45.50 | $45.77 | $45.14 | 42,529 |
| 2021-07-27 | $45.68 | $45.92 | $45.43 | $45.61 | $44.98 | 28,802 |
| 2021-07-26 | $45.78 | $45.96 | $45.68 | $45.84 | $45.21 | 18,400 |
| 2021-07-23 | $45.65 | $46.05 | $45.65 | $45.92 | $45.28 | 19,540 |
| 2021-07-22 | $45.49 | $45.95 | $45.49 | $45.65 | $45.02 | 40,608 |
| 2021-07-21 | $45.29 | $45.76 | $45.29 | $45.69 | $45.06 | 16,872 |
| 2021-07-20 | $43.98 | $45.44 | $43.98 | $45.35 | $44.72 | 31,482 |
| 2021-07-19 | $44.53 | $44.53 | $43.51 | $44.00 | $43.39 | 63,651 |
| 2021-07-16 | $45.64 | $45.64 | $44.72 | $44.79 | $44.17 | 60,502 |
| 2021-07-15 | $45.77 | $45.77 | $45.19 | $45.25 | $44.62 | 25,593 |
| 2021-07-14 | $45.82 | $46.11 | $45.61 | $45.69 | $45.06 | 53,600 |
| 2021-07-13 | $44.94 | $45.40 | $44.84 | $45.35 | $44.72 | 38,458 |
| 2021-07-12 | $45.17 | $45.43 | $45.02 | $45.14 | $44.52 | 36,957 |
| 2021-07-09 | $44.94 | $45.35 | $44.88 | $45.34 | $44.71 | 20,956 |
| 2021-07-08 | $44.58 | $44.82 | $44.23 | $44.65 | $44.03 | 33,717 |
| 2021-07-07 | $44.73 | $45.10 | $44.73 | $45.00 | $44.38 | 23,576 |
| 2021-07-06 | $45.29 | $45.29 | $44.59 | $44.69 | $44.07 | 53,043 |
| 2021-07-02 | $44.82 | $45.80 | $44.82 | $45.58 | $44.95 | 72,817 |
| 2021-07-01 | $44.42 | $44.89 | $44.40 | $44.89 | $44.27 | 24,142 |
| 2021-06-30 | $44.63 | $44.67 | $44.32 | $44.62 | $44.00 | 33,977 |
| 2021-06-29 | $44.30 | $44.53 | $44.03 | $44.43 | $43.82 | 25,656 |
| 2021-06-28 | $45.08 | $45.08 | $44.15 | $44.31 | $43.57 | 30,102 |
| 2021-06-25 | $45.14 | $45.40 | $45.00 | $45.07 | $44.31 | 34,230 |
| 2021-06-24 | $44.45 | $44.96 | $44.29 | $44.79 | $44.04 | 91,844 |
| 2021-06-23 | $44.52 | $44.68 | $44.38 | $44.50 | $43.75 | 33,531 |
| 2021-06-22 | $43.87 | $44.64 | $43.85 | $44.59 | $43.84 | 35,055 |
| 2021-06-21 | $43.62 | $44.16 | $43.40 | $44.01 | $43.27 | 59,080 |
| 2021-06-18 | $43.29 | $43.81 | $43.04 | $43.51 | $42.78 | 200,625 |
| 2021-06-17 | $44.00 | $44.04 | $43.52 | $43.60 | $42.87 | 61,779 |
| 2021-06-16 | $44.70 | $44.96 | $44.07 | $44.09 | $43.35 | 76,173 |
| 2021-06-15 | $45.10 | $45.34 | $44.87 | $44.95 | $44.19 | 81,391 |
| 2021-06-14 | $45.32 | $45.53 | $45.01 | $45.17 | $44.41 | 67,956 |
| 2021-06-11 | $44.52 | $45.15 | $44.52 | $45.04 | $44.28 | 46,564 |
| 2021-06-10 | $44.00 | $45.00 | $44.00 | $44.49 | $43.74 | 33,567 |
| 2021-06-09 | $44.59 | $44.59 | $44.08 | $44.11 | $43.37 | 45,806 |
| 2021-06-08 | $44.29 | $44.62 | $44.18 | $44.38 | $43.63 | 45,113 |
| 2021-06-07 | $44.54 | $44.62 | $44.41 | $44.44 | $43.69 | 25,860 |
| 2021-06-04 | $44.64 | $44.87 | $44.55 | $44.65 | $43.90 | 26,907 |
| 2021-06-03 | $44.37 | $44.66 | $44.19 | $44.63 | $43.88 | 25,473 |
| 2021-06-02 | $44.56 | $44.74 | $44.48 | $44.61 | $43.86 | 36,472 |
| 2021-06-01 | $44.78 | $45.05 | $44.65 | $44.66 | $43.91 | 54,690 |
| 2021-05-28 | $44.92 | $44.92 | $44.09 | $44.78 | $44.03 | 38,344 |
| 2021-05-27 | $44.77 | $45.15 | $44.76 | $44.92 | $44.17 | 53,515 |
| 2021-05-26 | $45.17 | $45.31 | $44.70 | $44.82 | $44.07 | 50,685 |
| 2021-05-25 | $44.55 | $45.25 | $44.38 | $45.15 | $44.39 | 54,451 |
| 2021-05-24 | $44.30 | $44.73 | $44.30 | $44.67 | $43.92 | 18,416 |
| 2021-05-21 | $44.96 | $44.96 | $44.30 | $44.55 | $43.80 | 30,799 |
| 2021-05-20 | $44.53 | $45.26 | $44.53 | $44.79 | $44.04 | 42,291 |
| 2021-05-19 | $44.24 | $44.85 | $43.83 | $44.60 | $43.85 | 60,837 |
| 2021-05-18 | $44.75 | $44.93 | $44.51 | $44.62 | $43.87 | 34,989 |
| 2021-05-17 | $44.14 | $45.14 | $44.14 | $44.89 | $44.14 | 70,372 |
| 2021-05-14 | $44.50 | $45.04 | $44.44 | $44.83 | $44.08 | 59,149 |
| 2021-05-13 | $44.35 | $44.59 | $44.02 | $44.40 | $43.65 | 59,519 |
| 2021-05-12 | $44.24 | $44.58 | $43.56 | $44.05 | $43.31 | 50,867 |
| 2021-05-11 | $44.78 | $44.78 | $44.07 | $44.50 | $43.75 | 67,607 |
| 2021-05-10 | $43.83 | $45.22 | $43.83 | $45.06 | $44.30 | 79,565 |
| 2021-05-07 | $44.93 | $45.10 | $43.93 | $44.01 | $43.27 | 77,515 |
| 2021-05-06 | $47.14 | $47.14 | $42.70 | $44.64 | $43.89 | 168,585 |
| 2021-05-05 | $46.86 | $46.97 | $46.48 | $46.84 | $46.05 | 59,100 |
| 2021-05-04 | $46.83 | $46.92 | $46.33 | $46.63 | $45.85 | 57,221 |
| 2021-05-03 | $47.03 | $47.03 | $46.73 | $46.86 | $46.07 | 44,031 |
| 2021-04-30 | $46.97 | $47.32 | $46.77 | $46.83 | $46.04 | 63,803 |
| 2021-04-29 | $47.15 | $47.29 | $46.86 | $47.14 | $46.35 | 40,631 |
| 2021-04-28 | $46.86 | $47.14 | $46.66 | $47.06 | $46.27 | 24,975 |
| 2021-04-27 | $46.66 | $47.11 | $46.37 | $47.01 | $46.22 | 56,668 |
| 2021-04-26 | $46.62 | $46.85 | $46.33 | $46.74 | $45.95 | 57,411 |
| 2021-04-23 | $46.77 | $46.77 | $46.30 | $46.62 | $45.84 | 43,288 |
| 2021-04-22 | $46.77 | $46.82 | $46.44 | $46.59 | $45.81 | 33,197 |
| 2021-04-21 | $46.55 | $47.03 | $46.31 | $46.89 | $46.10 | 51,345 |
| 2021-04-20 | $47.30 | $47.54 | $46.53 | $46.56 | $45.78 | 73,730 |
| 2021-04-19 | $47.06 | $47.56 | $46.78 | $47.31 | $46.52 | 103,364 |
| 2021-04-16 | $46.91 | $47.22 | $46.42 | $47.15 | $46.36 | 87,628 |
| 2021-04-15 | $45.72 | $46.66 | $45.72 | $46.55 | $45.77 | 60,999 |
| 2021-04-14 | $45.67 | $45.76 | $45.06 | $45.33 | $44.57 | 57,513 |
| 2021-04-13 | $45.65 | $45.80 | $45.03 | $45.67 | $44.90 | 57,557 |
| 2021-04-12 | $44.49 | $45.75 | $44.47 | $45.65 | $44.88 | 130,199 |
| 2021-04-09 | $43.94 | $44.33 | $43.94 | $44.25 | $43.51 | 31,094 |
| 2021-04-08 | $43.82 | $44.14 | $43.43 | $44.02 | $43.28 | 47,466 |
| 2021-04-07 | $43.82 | $43.82 | $43.35 | $43.56 | $42.83 | 64,281 |
| 2021-04-06 | $43.69 | $43.84 | $43.50 | $43.66 | $42.93 | 39,770 |
| 2021-04-05 | $43.31 | $43.89 | $43.31 | $43.68 | $42.95 | 38,494 |
| 2021-04-01 | $43.06 | $43.55 | $42.89 | $43.43 | $42.70 | 59,897 |
| 2021-03-31 | $42.45 | $42.91 | $42.45 | $42.78 | $42.06 | 38,057 |
| 2021-03-30 | $42.24 | $42.46 | $41.90 | $42.34 | $41.63 | 58,747 |
| 2021-03-29 | $42.39 | $42.96 | $42.36 | $42.49 | $41.65 | 78,471 |
| 2021-03-26 | $42.53 | $42.77 | $42.34 | $42.75 | $41.90 | 86,961 |
| 2021-03-25 | $42.41 | $42.58 | $41.96 | $42.45 | $41.61 | 40,535 |
| 2021-03-24 | $42.41 | $42.83 | $42.36 | $42.54 | $41.70 | 47,523 |
| 2021-03-23 | $42.35 | $42.82 | $42.35 | $42.49 | $41.65 | 95,207 |
| 2021-03-22 | $42.69 | $42.82 | $42.37 | $42.64 | $41.79 | 39,815 |
| 2021-03-19 | $43.00 | $43.00 | $42.44 | $42.77 | $41.92 | 82,145 |
| 2021-03-18 | $43.19 | $43.52 | $42.85 | $43.00 | $42.15 | 42,722 |
| 2021-03-17 | $42.73 | $43.65 | $42.59 | $43.50 | $42.64 | 101,576 |
| 2021-03-16 | $42.22 | $42.68 | $42.18 | $42.61 | $41.77 | 49,438 |
| 2021-03-15 | $41.90 | $42.32 | $41.55 | $42.29 | $41.45 | 57,450 |
| 2021-03-12 | $41.47 | $42.15 | $41.21 | $42.10 | $41.27 | 56,432 |
| 2021-03-11 | $41.50 | $41.81 | $41.45 | $41.69 | $40.86 | 44,807 |
| 2021-03-10 | $41.17 | $41.61 | $41.06 | $41.47 | $40.65 | 98,004 |
| 2021-03-09 | $40.99 | $41.96 | $40.99 | $41.15 | $40.33 | 76,111 |
| 2021-03-08 | $40.51 | $41.04 | $40.18 | $40.93 | $40.12 | 67,391 |
| 2021-03-05 | $40.34 | $40.83 | $39.94 | $40.77 | $39.96 | 49,801 |
| 2021-03-04 | $40.84 | $41.03 | $39.87 | $40.25 | $39.45 | 65,633 |
| 2021-03-03 | $40.64 | $40.79 | $40.35 | $40.70 | $39.89 | 68,069 |
| 2021-03-02 | $40.65 | $41.03 | $40.23 | $40.66 | $39.85 | 88,574 |
| 2021-03-01 | $39.98 | $40.95 | $39.43 | $40.56 | $39.76 | 102,853 |
| 2021-02-26 | $39.43 | $39.73 | $38.57 | $39.35 | $38.57 | 193,842 |
| 2021-02-25 | $38.86 | $39.96 | $38.50 | $38.78 | $38.01 | 166,158 |
| 2021-02-24 | $38.12 | $38.69 | $38.07 | $38.57 | $37.81 | 64,900 |
| 2021-02-23 | $38.17 | $38.29 | $37.57 | $38.13 | $37.37 | 127,363 |
| 2021-02-22 | $38.20 | $38.57 | $37.93 | $38.44 | $37.68 | 127,351 |
| 2021-02-19 | $37.77 | $38.26 | $37.77 | $38.22 | $37.46 | 76,097 |
| 2021-02-18 | $37.90 | $38.05 | $37.45 | $37.73 | $36.98 | 92,992 |
| 2021-02-17 | $37.59 | $37.97 | $37.16 | $37.93 | $37.18 | 174,161 |
| 2021-02-16 | $38.46 | $38.46 | $37.82 | $37.88 | $37.13 | 77,409 |
| 2021-02-12 | $38.04 | $38.34 | $37.91 | $38.22 | $37.46 | 80,176 |
| 2021-02-11 | $38.86 | $38.86 | $38.12 | $38.23 | $37.47 | 71,965 |
| 2021-02-10 | $39.22 | $39.28 | $38.62 | $38.69 | $37.92 | 75,288 |
| 2021-02-09 | $39.00 | $39.15 | $38.91 | $39.07 | $38.30 | 48,771 |
| 2021-02-08 | $38.56 | $39.22 | $38.56 | $39.03 | $38.26 | 52,191 |
| 2021-02-05 | $38.74 | $38.99 | $38.63 | $38.74 | $37.97 | 63,881 |
| 2021-02-04 | $38.67 | $38.83 | $37.86 | $38.53 | $37.77 | 100,945 |
| 2021-02-03 | $39.02 | $39.10 | $38.69 | $38.79 | $38.02 | 62,166 |
| 2021-02-02 | $36.70 | $39.02 | $36.70 | $38.97 | $38.20 | 172,319 |
| 2021-02-01 | $35.73 | $36.60 | $35.52 | $36.53 | $35.81 | 123,306 |
| 2021-01-29 | $35.05 | $35.76 | $35.05 | $35.50 | $34.80 | 176,910 |
| 2021-01-28 | $35.50 | $35.53 | $35.03 | $35.21 | $34.51 | 58,679 |
| 2021-01-27 | $34.69 | $35.83 | $34.49 | $35.53 | $34.83 | 132,179 |
| 2021-01-26 | $34.80 | $35.04 | $34.31 | $35.00 | $34.31 | 66,537 |
| 2021-01-25 | $34.09 | $34.76 | $34.09 | $34.75 | $34.06 | 70,412 |
| 2021-01-22 | $34.82 | $34.88 | $34.21 | $34.21 | $33.53 | 65,762 |
| 2021-01-21 | $35.03 | $35.24 | $34.91 | $34.98 | $34.29 | 55,548 |
| 2021-01-20 | $34.51 | $35.07 | $34.51 | $35.03 | $34.34 | 78,165 |
| 2021-01-19 | $34.83 | $34.88 | $34.34 | $34.53 | $33.85 | 52,637 |
| 2021-01-15 | $34.61 | $35.09 | $34.37 | $34.83 | $34.14 | 102,229 |
| 2021-01-14 | $35.00 | $35.18 | $34.67 | $34.84 | $34.15 | 82,613 |
| 2021-01-13 | $34.40 | $34.90 | $34.14 | $34.81 | $34.12 | 48,327 |
| 2021-01-12 | $34.73 | $34.73 | $34.23 | $34.40 | $33.72 | 65,786 |
| 2021-01-11 | $34.26 | $34.79 | $33.69 | $34.59 | $33.90 | 127,473 |
| 2021-01-08 | $33.55 | $34.02 | $33.46 | $33.59 | $32.92 | 56,972 |
| 2021-01-07 | $33.08 | $33.54 | $32.80 | $33.44 | $32.78 | 84,292 |
| 2021-01-06 | $32.39 | $33.17 | $32.37 | $33.08 | $32.42 | 78,589 |
| 2021-01-05 | $32.07 | $32.49 | $32.00 | $32.47 | $31.83 | 41,791 |
| 2021-01-04 | $32.45 | $32.49 | $32.03 | $32.09 | $31.45 | 41,950 |
| 2020-12-31 | $32.46 | $32.58 | $32.34 | $32.47 | $31.83 | 49,957 |
| 2020-12-30 | $32.90 | $33.00 | $32.32 | $32.34 | $31.70 | 92,855 |
| 2020-12-29 | $32.27 | $32.97 | $32.24 | $32.82 | $32.05 | 66,242 |
| 2020-12-28 | $32.21 | $32.50 | $32.07 | $32.15 | $31.39 | 17,664 |
| 2020-12-24 | $32.15 | $32.23 | $32.01 | $32.16 | $31.40 | 17,964 |
| 2020-12-23 | $32.24 | $32.27 | $32.04 | $32.19 | $31.43 | 28,098 |
| 2020-12-22 | $31.84 | $32.11 | $31.84 | $32.08 | $31.33 | 68,153 |
| 2020-12-21 | $31.89 | $32.09 | $31.64 | $32.02 | $31.27 | 51,994 |
| 2020-12-18 | $31.77 | $32.40 | $31.75 | $32.37 | $31.61 | 126,252 |
| 2020-12-17 | $32.02 | $32.11 | $31.46 | $31.84 | $31.09 | 59,633 |
| 2020-12-16 | $32.79 | $32.79 | $31.73 | $31.88 | $31.13 | 93,056 |
| 2020-12-15 | $32.44 | $32.79 | $32.17 | $32.58 | $31.81 | 54,144 |
| 2020-12-14 | $32.64 | $32.98 | $32.30 | $32.31 | $31.55 | 89,323 |
| 2020-12-11 | $32.54 | $32.72 | $32.32 | $32.62 | $31.85 | 51,648 |
| 2020-12-10 | $32.36 | $32.90 | $32.20 | $32.75 | $31.98 | 63,946 |
| 2020-12-09 | $31.85 | $32.42 | $31.77 | $32.33 | $31.57 | 68,546 |
| 2020-12-08 | $32.13 | $32.13 | $31.65 | $31.65 | $30.91 | 96,350 |
| 2020-12-07 | $32.10 | $32.26 | $31.64 | $32.00 | $31.25 | 96,405 |
| 2020-12-04 | $30.88 | $32.10 | $30.88 | $32.05 | $31.30 | 106,544 |
| 2020-12-03 | $30.21 | $30.80 | $30.16 | $30.64 | $29.92 | 85,375 |
| 2020-12-02 | $30.30 | $30.35 | $29.87 | $30.04 | $29.33 | 66,763 |
| 2020-12-01 | $30.34 | $30.62 | $30.24 | $30.31 | $29.60 | 50,089 |
| 2020-11-30 | $30.54 | $30.71 | $30.10 | $30.13 | $29.42 | 63,628 |
| 2020-11-27 | $30.22 | $30.47 | $30.22 | $30.47 | $29.75 | 32,364 |
| 2020-11-25 | $30.03 | $30.41 | $29.95 | $30.25 | $29.54 | 52,938 |
| 2020-11-24 | $29.86 | $30.19 | $29.72 | $30.04 | $29.33 | 70,841 |
| 2020-11-23 | $30.20 | $30.21 | $29.74 | $29.90 | $29.20 | 43,954 |
| 2020-11-20 | $30.09 | $30.10 | $29.78 | $29.97 | $29.27 | 43,083 |
| 2020-11-19 | $30.14 | $30.14 | $29.77 | $30.06 | $29.35 | 38,323 |
| 2020-11-18 | $30.10 | $30.38 | $29.79 | $30.10 | $29.39 | 79,576 |
| 2020-11-17 | $29.62 | $29.97 | $29.62 | $29.95 | $29.25 | 70,947 |
| 2020-11-16 | $29.79 | $29.94 | $29.68 | $29.81 | $29.11 | 41,515 |
| 2020-11-13 | $29.24 | $29.77 | $29.24 | $29.62 | $28.92 | 98,741 |
| 2020-11-12 | $29.67 | $29.89 | $29.09 | $29.21 | $28.52 | 71,785 |
| 2020-11-11 | $29.64 | $29.89 | $29.53 | $29.82 | $29.12 | 68,163 |
| 2020-11-10 | $29.40 | $30.38 | $29.40 | $29.60 | $28.90 | 152,513 |
| 2020-11-09 | $30.14 | $30.14 | $29.36 | $29.39 | $28.70 | 167,744 |
| 2020-11-06 | $29.18 | $29.44 | $28.89 | $29.00 | $28.32 | 94,120 |
| 2020-11-05 | $30.06 | $30.06 | $28.86 | $29.21 | $28.52 | 131,901 |
| 2020-11-04 | $30.25 | $30.55 | $30.02 | $30.10 | $29.39 | 66,646 |
| 2020-11-03 | $29.43 | $30.25 | $29.43 | $30.14 | $29.43 | 77,082 |
| 2020-11-02 | $28.98 | $29.40 | $28.92 | $29.35 | $28.66 | 57,320 |
| 2020-10-30 | $28.83 | $28.88 | $28.10 | $28.71 | $28.04 | 81,913 |
| 2020-10-29 | $28.96 | $29.22 | $28.82 | $28.99 | $28.31 | 44,918 |
| 2020-10-28 | $29.75 | $29.75 | $28.95 | $28.96 | $28.28 | 171,358 |
| 2020-10-27 | $30.04 | $30.27 | $29.97 | $30.18 | $29.47 | 164,359 |
| 2020-10-26 | $30.37 | $30.48 | $29.89 | $30.04 | $29.33 | 47,495 |
| 2020-10-23 | $30.23 | $30.58 | $30.00 | $30.57 | $29.85 | 50,518 |
| 2020-10-22 | $30.70 | $30.70 | $30.13 | $30.21 | $29.50 | 46,465 |
| 2020-10-21 | $30.90 | $31.13 | $30.54 | $30.56 | $29.84 | 62,280 |
| 2020-10-20 | $30.64 | $30.93 | $30.29 | $30.90 | $30.17 | 161,691 |
| 2020-10-19 | $30.54 | $30.88 | $30.51 | $30.60 | $29.88 | 58,731 |
| 2020-10-16 | $30.50 | $30.62 | $30.31 | $30.50 | $29.78 | 42,303 |
| 2020-10-15 | $30.06 | $30.45 | $29.94 | $30.40 | $29.69 | 47,250 |
| 2020-10-14 | $30.65 | $30.91 | $30.25 | $30.45 | $29.73 | 61,477 |
| 2020-10-13 | $30.81 | $31.39 | $30.64 | $30.72 | $30.00 | 79,765 |
| 2020-10-12 | $30.86 | $31.04 | $30.68 | $30.91 | $30.18 | 36,254 |
| 2020-10-09 | $30.39 | $30.78 | $30.39 | $30.65 | $29.93 | 77,123 |
| 2020-10-08 | $30.57 | $30.57 | $30.17 | $30.34 | $29.63 | 45,981 |
| 2020-10-07 | $30.07 | $30.30 | $29.85 | $30.22 | $29.51 | 47,420 |
| 2020-10-06 | $30.17 | $30.42 | $29.78 | $29.99 | $29.29 | 62,843 |
| 2020-10-05 | $30.03 | $30.33 | $30.01 | $30.20 | $29.49 | 95,804 |
| 2020-10-02 | $30.09 | $30.13 | $29.45 | $29.84 | $29.14 | 114,492 |
| 2020-10-01 | $30.62 | $30.62 | $30.23 | $30.42 | $29.71 | 96,208 |
| 2020-09-30 | $30.84 | $30.98 | $30.31 | $30.34 | $29.63 | 84,873 |
| 2020-09-29 | $30.44 | $31.06 | $30.42 | $30.94 | $30.21 | 96,780 |
| 2020-09-28 | $30.05 | $30.65 | $30.05 | $30.54 | $29.71 | 99,046 |
| 2020-09-25 | $29.72 | $29.97 | $29.43 | $29.91 | $29.10 | 149,820 |
| 2020-09-24 | $29.80 | $29.88 | $29.42 | $29.71 | $28.90 | 172,312 |
| 2020-09-23 | $30.38 | $30.49 | $29.84 | $29.84 | $29.03 | 87,687 |
| 2020-09-22 | $30.23 | $30.54 | $30.06 | $30.40 | $29.58 | 99,021 |
| 2020-09-21 | $30.20 | $30.25 | $29.71 | $30.22 | $29.40 | 75,731 |
| 2020-09-18 | $30.79 | $31.01 | $30.48 | $30.64 | $29.81 | 78,376 |
| 2020-09-17 | $30.79 | $30.97 | $30.53 | $30.89 | $30.05 | 62,070 |
| 2020-09-16 | $31.69 | $31.69 | $30.98 | $31.00 | $30.16 | 70,415 |
| 2020-09-15 | $31.29 | $31.57 | $31.29 | $31.52 | $30.66 | 54,122 |
| 2020-09-14 | $31.43 | $31.63 | $31.11 | $31.14 | $30.30 | 88,302 |
| 2020-09-11 | $31.25 | $31.51 | $31.09 | $31.19 | $30.34 | 76,230 |
| 2020-09-10 | $32.02 | $32.06 | $30.98 | $30.99 | $30.15 | 78,818 |
| 2020-09-09 | $31.33 | $31.94 | $31.33 | $31.82 | $30.96 | 88,384 |
| 2020-09-08 | $31.14 | $31.58 | $31.12 | $31.12 | $30.28 | 80,750 |
| 2020-09-04 | $31.84 | $31.92 | $30.96 | $31.86 | $31.00 | 99,141 |
| 2020-09-03 | $32.41 | $32.46 | $31.53 | $31.70 | $30.84 | 99,874 |
| 2020-09-02 | $32.30 | $32.73 | $32.13 | $32.54 | $31.66 | 75,844 |
| 2020-09-01 | $32.55 | $32.55 | $31.93 | $32.17 | $31.30 | 79,652 |
| 2020-08-31 | $32.56 | $32.99 | $32.32 | $32.51 | $31.63 | 261,052 |
| 2020-08-28 | $32.20 | $32.65 | $32.04 | $32.33 | $31.45 | 132,190 |
| 2020-08-27 | $31.81 | $32.28 | $31.71 | $32.12 | $31.25 | 85,289 |
| 2020-08-26 | $31.53 | $32.13 | $31.53 | $31.76 | $30.90 | 81,858 |
| 2020-08-25 | $32.11 | $32.20 | $31.59 | $31.65 | $30.79 | 84,469 |
| 2020-08-24 | $32.47 | $32.93 | $31.95 | $32.08 | $31.21 | 133,810 |
| 2020-08-21 | $31.73 | $32.43 | $31.60 | $32.23 | $31.36 | 127,436 |
| 2020-08-20 | $31.50 | $32.20 | $31.50 | $31.85 | $30.99 | 195,886 |
| 2020-08-19 | $32.40 | $32.50 | $31.51 | $31.66 | $30.80 | 148,190 |
| 2020-08-18 | $32.55 | $32.66 | $32.34 | $32.45 | $31.57 | 101,309 |
| 2020-08-17 | $32.64 | $32.93 | $32.41 | $32.51 | $31.63 | 68,454 |
| 2020-08-14 | $32.39 | $32.63 | $32.24 | $32.59 | $31.71 | 62,706 |
| 2020-08-13 | $33.01 | $33.01 | $32.31 | $32.38 | $31.50 | 128,954 |
| 2020-08-12 | $33.17 | $33.28 | $32.93 | $32.97 | $32.08 | 114,741 |
| 2020-08-11 | $33.14 | $33.28 | $32.85 | $33.06 | $32.16 | 129,340 |
| 2020-08-10 | $32.93 | $32.99 | $32.43 | $32.85 | $31.96 | 79,281 |
| 2020-08-07 | $33.25 | $33.35 | $32.70 | $32.88 | $31.99 | 66,547 |
| 2020-08-06 | $32.67 | $33.81 | $32.63 | $33.22 | $32.32 | 181,958 |
| 2020-08-05 | $32.42 | $32.79 | $32.33 | $32.75 | $31.86 | 144,192 |
| 2020-08-04 | $32.36 | $32.51 | $32.08 | $32.40 | $31.52 | 78,066 |
| 2020-08-03 | $32.32 | $32.55 | $32.13 | $32.44 | $31.56 | 33,905 |
| 2020-07-31 | $32.23 | $32.46 | $32.03 | $32.19 | $31.32 | 131,328 |
| 2020-07-30 | $31.99 | $32.39 | $31.88 | $32.36 | $31.48 | 71,413 |
| 2020-07-29 | $31.86 | $32.52 | $31.86 | $32.30 | $31.42 | 60,694 |
| 2020-07-28 | $32.04 | $32.16 | $31.71 | $31.80 | $30.94 | 75,676 |
| 2020-07-27 | $31.53 | $32.19 | $31.53 | $32.16 | $31.29 | 74,251 |
| 2020-07-24 | $31.56 | $31.70 | $31.38 | $31.58 | $30.72 | 44,131 |
| 2020-07-23 | $31.73 | $32.20 | $31.71 | $31.76 | $30.90 | 67,806 |
| 2020-07-22 | $32.14 | $32.21 | $31.73 | $31.81 | $30.95 | 67,772 |
| 2020-07-21 | $32.52 | $32.85 | $31.90 | $31.95 | $31.08 | 84,232 |
| 2020-07-20 | $32.00 | $32.30 | $31.63 | $32.29 | $31.41 | 96,110 |
| 2020-07-17 | $31.53 | $32.14 | $31.51 | $32.02 | $31.15 | 81,180 |
| 2020-07-16 | $31.70 | $31.76 | $31.46 | $31.60 | $30.74 | 60,384 |
| 2020-07-15 | $31.53 | $31.84 | $31.49 | $31.76 | $30.90 | 122,659 |
| 2020-07-14 | $31.85 | $32.00 | $30.81 | $31.27 | $30.42 | 170,252 |
| 2020-07-13 | $31.36 | $32.68 | $31.35 | $31.85 | $30.99 | 207,560 |
| 2020-07-10 | $31.07 | $31.12 | $30.70 | $31.10 | $30.26 | 76,954 |
| 2020-07-09 | $31.70 | $31.70 | $30.81 | $30.94 | $30.10 | 95,674 |
| 2020-07-08 | $31.17 | $31.75 | $30.96 | $31.71 | $30.85 | 152,473 |
| 2020-07-07 | $31.32 | $31.54 | $30.92 | $30.95 | $30.11 | 88,687 |
| 2020-07-06 | $31.00 | $31.67 | $31.00 | $31.50 | $30.65 | 135,256 |
| 2020-07-02 | $30.85 | $31.10 | $30.57 | $30.78 | $29.94 | 85,039 |
| 2020-07-01 | $30.80 | $30.80 | $30.31 | $30.48 | $29.65 | 46,882 |
| 2020-06-30 | $29.93 | $31.25 | $29.93 | $30.85 | $30.01 | 186,734 |
| 2020-06-29 | $29.74 | $30.39 | $29.60 | $30.04 | $29.22 | 86,646 |
| 2020-06-26 | $29.18 | $29.89 | $29.18 | $29.72 | $28.81 | 80,993 |
| 2020-06-25 | $29.42 | $29.42 | $29.00 | $29.38 | $28.48 | 79,183 |
| 2020-06-24 | $29.82 | $29.98 | $29.25 | $29.45 | $28.54 | 87,766 |
| 2020-06-23 | $30.57 | $30.83 | $30.08 | $30.10 | $29.17 | 69,558 |
| 2020-06-22 | $30.51 | $30.66 | $30.17 | $30.50 | $29.56 | 103,158 |
| 2020-06-19 | $30.27 | $30.79 | $30.27 | $30.50 | $29.56 | 116,917 |
| 2020-06-18 | $30.02 | $30.32 | $30.02 | $30.24 | $29.31 | 48,882 |
| 2020-06-17 | $30.49 | $30.66 | $30.20 | $30.35 | $29.42 | 50,942 |
| 2020-06-16 | $30.08 | $30.53 | $30.07 | $30.26 | $29.33 | 83,824 |
| 2020-06-15 | $28.95 | $29.59 | $28.62 | $29.31 | $28.41 | 172,247 |
| 2020-06-12 | $29.69 | $29.85 | $28.94 | $29.41 | $28.50 | 112,895 |
| 2020-06-11 | $30.01 | $30.08 | $28.96 | $28.96 | $28.07 | 100,255 |
| 2020-06-10 | $30.61 | $31.12 | $30.47 | $30.87 | $29.92 | 69,367 |
| 2020-06-09 | $30.72 | $30.79 | $30.21 | $30.68 | $29.74 | 164,259 |
| 2020-06-08 | $31.30 | $31.87 | $30.96 | $31.09 | $30.13 | 87,847 |
| 2020-06-05 | $31.24 | $31.63 | $31.19 | $31.26 | $30.30 | 95,637 |
| 2020-06-04 | $30.91 | $31.20 | $30.77 | $30.91 | $29.96 | 50,756 |
| 2020-06-03 | $30.45 | $31.28 | $30.45 | $31.17 | $30.21 | 69,706 |
| 2020-06-02 | $30.50 | $30.55 | $30.20 | $30.50 | $29.56 | 53,274 |
| 2020-06-01 | $29.96 | $30.72 | $29.96 | $30.44 | $29.50 | 62,408 |
| 2020-05-29 | $30.00 | $30.31 | $29.71 | $30.07 | $29.14 | 76,897 |
| 2020-05-28 | $29.74 | $30.33 | $29.66 | $30.08 | $29.15 | 187,384 |
| 2020-05-27 | $30.19 | $30.21 | $29.05 | $29.76 | $28.84 | 88,727 |
| 2020-05-26 | $29.92 | $30.24 | $29.66 | $30.00 | $29.08 | 73,656 |
| 2020-05-22 | $29.10 | $29.24 | $28.63 | $29.19 | $28.29 | 49,133 |
| 2020-05-21 | $29.03 | $29.22 | $28.68 | $29.05 | $28.16 | 64,072 |
| 2020-05-20 | $29.50 | $29.50 | $29.08 | $29.20 | $28.30 | 112,297 |
| 2020-05-19 | $29.42 | $29.69 | $29.03 | $29.23 | $28.33 | 111,086 |
| 2020-05-18 | $29.02 | $29.68 | $28.98 | $29.55 | $28.64 | 38,161 |
| 2020-05-15 | $28.40 | $28.56 | $27.90 | $28.53 | $27.65 | 88,080 |
| 2020-05-14 | $28.42 | $28.54 | $27.79 | $28.42 | $27.55 | 83,160 |
| 2020-05-13 | $29.37 | $29.71 | $28.74 | $28.77 | $27.88 | 146,621 |
| 2020-05-12 | $30.38 | $30.53 | $29.48 | $29.48 | $28.57 | 95,143 |
| 2020-05-11 | $29.87 | $30.76 | $29.80 | $30.47 | $29.53 | 114,738 |
| 2020-05-08 | $30.19 | $30.36 | $29.56 | $30.15 | $29.22 | 105,187 |
| 2020-05-07 | $29.17 | $29.87 | $29.17 | $29.55 | $28.64 | 136,487 |
| 2020-05-06 | $29.05 | $29.33 | $28.76 | $28.77 | $27.88 | 133,468 |
| 2020-05-05 | $29.51 | $29.69 | $29.19 | $29.21 | $28.31 | 148,499 |
| 2020-05-04 | $28.23 | $29.06 | $28.05 | $28.95 | $28.06 | 151,764 |
| 2020-05-01 | $28.97 | $29.20 | $28.34 | $28.43 | $27.56 | 83,663 |
| 2020-04-30 | $30.14 | $30.34 | $29.46 | $29.53 | $28.62 | 167,854 |
| 2020-04-29 | $29.50 | $30.77 | $29.40 | $30.39 | $29.45 | 398,539 |
| 2020-04-28 | $29.16 | $29.16 | $28.52 | $29.00 | $28.11 | 150,744 |
| 2020-04-27 | $28.51 | $28.77 | $28.51 | $28.69 | $27.81 | 80,460 |
| 2020-04-24 | $28.10 | $28.61 | $28.03 | $28.49 | $27.61 | 97,351 |
| 2020-04-23 | $27.76 | $28.30 | $27.76 | $28.11 | $27.24 | 147,582 |
| 2020-04-22 | $28.18 | $28.30 | $27.54 | $27.66 | $26.81 | 134,954 |
| 2020-04-21 | $28.00 | $28.17 | $27.76 | $27.96 | $27.10 | 101,896 |
| 2020-04-20 | $27.37 | $28.58 | $27.37 | $28.27 | $27.40 | 133,754 |
| 2020-04-17 | $27.39 | $27.96 | $27.26 | $27.90 | $27.04 | 108,224 |
| 2020-04-16 | $26.73 | $27.70 | $26.04 | $26.94 | $26.11 | 281,938 |
| 2020-04-15 | $27.92 | $28.49 | $27.84 | $27.84 | $26.98 | 78,676 |
| 2020-04-14 | $29.33 | $29.83 | $28.56 | $28.71 | $27.83 | 96,971 |
| 2020-04-13 | $28.10 | $29.22 | $28.09 | $29.04 | $28.15 | 125,819 |
| 2020-04-09 | $28.49 | $28.95 | $28.06 | $28.41 | $27.54 | 85,560 |
| 2020-04-08 | $28.42 | $28.45 | $27.63 | $28.19 | $27.32 | 152,715 |
| 2020-04-07 | $27.85 | $28.58 | $27.69 | $28.18 | $27.31 | 298,881 |
| 2020-04-06 | $26.51 | $27.60 | $26.51 | $27.24 | $26.40 | 206,370 |
| 2020-04-03 | $25.80 | $26.22 | $25.36 | $26.10 | $25.30 | 202,873 |
| 2020-04-02 | $24.25 | $25.97 | $24.11 | $25.89 | $25.09 | 195,749 |
| 2020-04-01 | $24.86 | $24.90 | $24.26 | $24.40 | $23.65 | 142,813 |
| 2020-03-31 | $24.19 | $25.60 | $24.18 | $25.56 | $24.77 | 167,688 |
| 2020-03-30 | $24.73 | $24.73 | $23.90 | $24.43 | $23.68 | 105,561 |
| 2020-03-27 | $24.59 | $25.25 | $24.17 | $24.80 | $23.93 | 130,118 |
| 2020-03-26 | $24.35 | $25.32 | $24.28 | $25.29 | $24.40 | 110,440 |
| 2020-03-25 | $23.54 | $25.59 | $23.33 | $24.30 | $23.45 | 187,217 |
| 2020-03-24 | $22.40 | $23.50 | $22.40 | $23.38 | $22.56 | 191,794 |
| 2020-03-23 | $22.85 | $23.03 | $21.43 | $21.58 | $20.82 | 127,282 |
| 2020-03-20 | $24.35 | $25.25 | $22.83 | $22.96 | $22.15 | 208,386 |
| 2020-03-19 | $23.54 | $24.62 | $22.99 | $24.13 | $23.28 | 327,647 |
| 2020-03-18 | $23.55 | $24.57 | $22.74 | $23.67 | $22.84 | 148,889 |
| 2020-03-17 | $24.75 | $25.50 | $23.84 | $24.55 | $23.69 | 225,459 |
| 2020-03-16 | $24.10 | $25.49 | $24.10 | $24.58 | $23.72 | 135,727 |
| 2020-03-13 | $25.72 | $27.36 | $25.03 | $27.36 | $26.40 | 130,769 |
| 2020-03-12 | $26.15 | $26.41 | $24.81 | $24.94 | $24.06 | 171,474 |
| 2020-03-11 | $27.88 | $28.15 | $27.51 | $27.84 | $26.86 | 291,685 |
| 2020-03-10 | $28.59 | $28.59 | $27.69 | $28.36 | $27.36 | 161,927 |
| 2020-03-09 | $29.26 | $29.35 | $26.96 | $27.98 | $27.00 | 194,592 |
| 2020-03-06 | $30.51 | $30.74 | $29.83 | $30.26 | $29.20 | 147,084 |
| 2020-03-05 | $31.13 | $31.44 | $30.90 | $31.00 | $29.91 | 239,507 |
| 2020-03-04 | $31.51 | $31.56 | $30.50 | $31.42 | $30.32 | 121,338 |
| 2020-03-03 | $31.14 | $31.70 | $30.88 | $31.03 | $29.94 | 149,784 |
| 2020-03-02 | $29.92 | $31.24 | $29.92 | $31.19 | $30.09 | 182,420 |
| 2020-02-28 | $29.78 | $30.34 | $28.76 | $29.89 | $28.84 | 282,744 |
| 2020-02-27 | $28.57 | $30.43 | $28.56 | $30.35 | $29.28 | 215,495 |
| 2020-02-26 | $29.75 | $30.16 | $29.35 | $29.36 | $28.33 | 256,816 |
| 2020-02-25 | $30.51 | $30.65 | $29.78 | $29.84 | $28.79 | 181,996 |
| 2020-02-24 | $30.43 | $30.64 | $29.92 | $30.40 | $29.33 | 113,557 |
| 2020-02-21 | $31.08 | $31.33 | $31.00 | $31.14 | $30.05 | 103,619 |
| 2020-02-20 | $31.54 | $31.57 | $31.24 | $31.33 | $30.23 | 96,404 |
| 2020-02-19 | $31.69 | $31.79 | $31.38 | $31.65 | $30.54 | 102,505 |
| 2020-02-18 | $31.75 | $31.94 | $31.46 | $31.59 | $30.48 | 132,845 |
| 2020-02-14 | $31.65 | $31.86 | $31.60 | $31.82 | $30.70 | 73,111 |
| 2020-02-13 | $31.67 | $31.77 | $31.50 | $31.61 | $30.50 | 39,990 |
| 2020-02-12 | $31.48 | $31.83 | $31.48 | $31.76 | $30.64 | 87,164 |
| 2020-02-11 | $31.43 | $31.46 | $31.32 | $31.42 | $30.32 | 41,921 |
| 2020-02-10 | $30.96 | $31.40 | $30.96 | $31.30 | $30.20 | 89,722 |
| 2020-02-07 | $31.00 | $31.16 | $30.92 | $31.10 | $30.01 | 179,649 |
| 2020-02-06 | $30.87 | $31.24 | $30.87 | $31.09 | $30.00 | 334,036 |
| 2020-02-05 | $30.60 | $30.97 | $30.48 | $30.87 | $29.78 | 134,816 |
| 2020-02-04 | $30.06 | $30.57 | $29.94 | $30.50 | $29.43 | 81,203 |
| 2020-02-03 | $29.77 | $30.02 | $29.72 | $29.78 | $28.73 | 173,929 |
| 2020-01-31 | $30.07 | $30.07 | $29.56 | $29.77 | $28.72 | 202,539 |
| 2020-01-30 | $30.40 | $30.43 | $29.98 | $30.26 | $29.20 | 61,740 |
| 2020-01-29 | $29.74 | $30.53 | $29.68 | $30.37 | $29.30 | 274,424 |
| 2020-01-28 | $29.37 | $29.68 | $29.29 | $29.67 | $28.63 | 133,821 |
| 2020-01-27 | $29.16 | $29.56 | $29.12 | $29.23 | $28.20 | 62,411 |
| 2020-01-24 | $30.01 | $30.25 | $29.61 | $29.71 | $28.67 | 186,329 |
| 2020-01-23 | $30.00 | $30.16 | $29.86 | $30.03 | $28.97 | 47,032 |
| 2020-01-22 | $29.92 | $30.34 | $29.92 | $30.13 | $29.07 | 56,677 |
| 2020-01-21 | $29.62 | $30.03 | $29.62 | $29.92 | $28.87 | 53,374 |
| 2020-01-17 | $29.50 | $29.93 | $29.50 | $29.81 | $28.76 | 25,475 |
| 2020-01-16 | $29.80 | $29.80 | $29.50 | $29.60 | $28.56 | 53,937 |
| 2020-01-15 | $29.72 | $29.93 | $29.62 | $29.66 | $28.62 | 60,218 |
| 2020-01-14 | $29.44 | $29.77 | $29.43 | $29.72 | $28.68 | 41,797 |
| 2020-01-13 | $28.89 | $29.66 | $28.89 | $29.59 | $28.55 | 77,234 |
| 2020-01-10 | $28.98 | $28.98 | $28.76 | $28.93 | $27.91 | 41,415 |
| 2020-01-09 | $28.87 | $28.97 | $28.70 | $28.90 | $27.88 | 49,285 |
| 2020-01-08 | $28.61 | $28.79 | $28.47 | $28.75 | $27.74 | 261,349 |
| 2020-01-07 | $28.44 | $28.86 | $28.32 | $28.64 | $27.63 | 50,305 |
| 2020-01-06 | $28.32 | $28.62 | $28.20 | $28.62 | $27.61 | 54,357 |
| 2020-01-03 | $28.21 | $28.54 | $28.19 | $28.49 | $27.49 | 50,298 |
| 2020-01-02 | $28.24 | $28.49 | $28.23 | $28.47 | $27.47 | 46,147 |
| 2019-12-31 | $28.11 | $28.36 | $28.11 | $28.30 | $27.30 | 47,180 |
| 2019-12-30 | $28.11 | $28.28 | $28.03 | $28.16 | $27.17 | 40,349 |
| 2019-12-27 | $28.22 | $28.25 | $28.05 | $28.09 | $27.10 | 42,014 |
| 2019-12-26 | $28.24 | $28.37 | $28.12 | $28.28 | $27.18 | 22,960 |
| 2019-12-24 | $28.20 | $28.28 | $27.98 | $28.26 | $27.16 | 40,367 |
| 2019-12-23 | $27.89 | $28.22 | $27.89 | $28.15 | $27.05 | 33,437 |
| 2019-12-20 | $28.21 | $28.29 | $27.86 | $27.95 | $26.86 | 36,995 |
| 2019-12-19 | $28.16 | $28.29 | $27.98 | $28.21 | $27.11 | 41,506 |
| 2019-12-18 | $28.08 | $28.27 | $28.07 | $28.23 | $27.13 | 45,412 |
| 2019-12-17 | $27.89 | $28.20 | $27.83 | $28.13 | $27.03 | 55,875 |
| 2019-12-16 | $27.90 | $27.90 | $27.77 | $27.86 | $26.77 | 57,558 |
| 2019-12-13 | $27.53 | $27.83 | $27.53 | $27.76 | $26.68 | 41,728 |
| 2019-12-12 | $27.44 | $27.86 | $27.44 | $27.55 | $26.48 | 46,375 |
| 2019-12-11 | $27.32 | $27.53 | $27.22 | $27.51 | $26.44 | 72,678 |
| 2019-12-10 | $27.25 | $27.42 | $26.92 | $27.29 | $26.23 | 113,560 |
| 2019-12-09 | $26.92 | $27.37 | $26.84 | $27.34 | $26.27 | 66,991 |
| 2019-12-06 | $26.82 | $27.39 | $26.78 | $26.84 | $25.79 | 78,167 |
| 2019-12-05 | $26.84 | $27.04 | $26.59 | $26.99 | $25.94 | 197,742 |
| 2019-12-04 | $26.48 | $26.91 | $26.37 | $26.70 | $25.66 | 71,564 |
| 2019-12-03 | $26.19 | $26.41 | $26.14 | $26.35 | $25.32 | 73,431 |
| 2019-12-02 | $26.59 | $26.62 | $26.37 | $26.46 | $25.43 | 62,545 |
| 2019-11-29 | $26.50 | $26.77 | $26.50 | $26.63 | $25.59 | 17,121 |
| 2019-11-27 | $26.56 | $26.76 | $26.45 | $26.60 | $25.56 | 38,720 |
| 2019-11-26 | $26.61 | $26.70 | $26.35 | $26.63 | $25.59 | 30,096 |
| 2019-11-25 | $26.15 | $26.76 | $26.15 | $26.67 | $25.63 | 55,352 |
| 2019-11-22 | $26.23 | $26.46 | $26.08 | $26.27 | $25.25 | 55,399 |
| 2019-11-21 | $26.14 | $26.30 | $25.97 | $26.24 | $25.22 | 45,589 |
| 2019-11-20 | $26.14 | $26.15 | $25.97 | $26.12 | $25.10 | 47,776 |
| 2019-11-19 | $26.05 | $26.37 | $26.05 | $26.22 | $25.20 | 76,553 |
| 2019-11-18 | $26.06 | $26.41 | $25.91 | $26.25 | $25.23 | 48,328 |
| 2019-11-15 | $25.93 | $26.44 | $25.93 | $26.37 | $25.34 | 47,056 |
| 2019-11-14 | $25.98 | $26.31 | $25.98 | $26.01 | $25.00 | 48,829 |
| 2019-11-13 | $26.65 | $26.85 | $25.88 | $26.02 | $25.01 | 229,601 |
| 2019-11-12 | $26.09 | $27.02 | $26.09 | $26.79 | $25.75 | 79,243 |
| 2019-11-11 | $25.78 | $26.56 | $25.78 | $26.23 | $25.21 | 101,244 |
| 2019-11-08 | $25.00 | $26.79 | $24.82 | $26.05 | $25.04 | 178,328 |
| 2019-11-07 | $22.24 | $25.04 | $22.24 | $25.04 | $24.06 | 168,474 |
| 2019-11-06 | $21.60 | $21.78 | $21.48 | $21.63 | $20.79 | 103,245 |
| 2019-11-05 | $21.51 | $21.73 | $21.51 | $21.58 | $20.74 | 60,218 |
| 2019-11-04 | $21.54 | $21.67 | $21.50 | $21.57 | $20.73 | 91,980 |
| 2019-11-01 | $21.52 | $21.87 | $21.42 | $21.57 | $20.73 | 27,396 |
| 2019-10-31 | $21.12 | $21.47 | $21.12 | $21.39 | $20.56 | 16,365 |
| 2019-10-30 | $21.40 | $21.40 | $21.11 | $21.26 | $20.43 | 56,833 |
| 2019-10-29 | $21.35 | $21.53 | $21.35 | $21.38 | $20.55 | 24,511 |
| 2019-10-28 | $21.60 | $21.64 | $21.33 | $21.35 | $20.52 | 19,740 |
| 2019-10-25 | $21.60 | $21.79 | $21.60 | $21.66 | $20.82 | 14,042 |
| 2019-10-24 | $21.89 | $21.91 | $21.59 | $21.68 | $20.84 | 19,569 |
| 2019-10-23 | $21.95 | $21.95 | $21.71 | $21.84 | $20.99 | 39,500 |
| 2019-10-22 | $22.00 | $22.14 | $21.86 | $21.90 | $21.05 | 62,098 |
| 2019-10-21 | $21.77 | $22.51 | $21.77 | $22.03 | $21.17 | 58,537 |
| 2019-10-18 | $21.73 | $21.95 | $21.63 | $21.65 | $20.81 | 36,297 |
| 2019-10-17 | $21.95 | $22.05 | $21.86 | $21.93 | $21.08 | 36,829 |
| 2019-10-16 | $21.64 | $22.14 | $21.60 | $22.08 | $21.22 | 43,145 |
| 2019-10-15 | $21.31 | $21.70 | $21.31 | $21.61 | $20.77 | 42,112 |
| 2019-10-14 | $21.26 | $21.38 | $21.25 | $21.36 | $20.53 | 5,226 |
| 2019-10-11 | $21.38 | $21.75 | $21.38 | $21.42 | $20.59 | 18,919 |
| 2019-10-10 | $21.42 | $21.47 | $21.22 | $21.24 | $20.41 | 35,360 |
| 2019-10-09 | $21.02 | $21.47 | $21.02 | $21.41 | $20.58 | 44,332 |
| 2019-10-08 | $21.10 | $21.31 | $20.99 | $21.02 | $20.20 | 18,009 |
| 2019-10-07 | $21.54 | $21.54 | $21.24 | $21.33 | $20.50 | 39,899 |
| 2019-10-04 | $21.44 | $21.56 | $21.15 | $21.46 | $20.62 | 13,497 |
| 2019-10-03 | $21.32 | $21.58 | $21.23 | $21.27 | $20.44 | 23,157 |
| 2019-10-02 | $21.98 | $21.98 | $21.42 | $21.56 | $20.72 | 13,326 |
| 2019-10-01 | $22.13 | $22.14 | $21.80 | $21.97 | $21.11 | 24,986 |
| 2019-09-30 | $21.74 | $22.19 | $21.74 | $22.17 | $21.31 | 18,804 |
| 2019-09-27 | $22.02 | $22.14 | $21.77 | $21.88 | $21.03 | 18,813 |
| 2019-09-26 | $22.27 | $22.36 | $21.97 | $22.09 | $21.12 | 24,447 |
| 2019-09-25 | $22.40 | $22.40 | $22.31 | $22.40 | $21.42 | 4,487 |
| 2019-09-24 | $22.56 | $22.56 | $22.40 | $22.48 | $21.50 | 15,352 |
| 2019-09-23 | $22.40 | $22.57 | $22.39 | $22.56 | $21.57 | 28,548 |
| 2019-09-20 | $22.42 | $22.55 | $22.40 | $22.55 | $21.56 | 15,543 |
| 2019-09-19 | $22.50 | $22.63 | $22.47 | $22.54 | $21.55 | 31,182 |
| 2019-09-18 | $22.40 | $22.46 | $22.27 | $22.43 | $21.45 | 5,017 |
| 2019-09-17 | $22.29 | $22.58 | $22.29 | $22.54 | $21.55 | 13,270 |
| 2019-09-16 | $22.27 | $22.56 | $22.27 | $22.49 | $21.51 | 17,594 |
| 2019-09-13 | $22.54 | $22.54 | $22.39 | $22.42 | $21.44 | 8,635 |
| 2019-09-12 | $22.57 | $22.70 | $22.47 | $22.47 | $21.49 | 6,613 |
| 2019-09-11 | $22.46 | $22.71 | $22.41 | $22.71 | $21.72 | 22,069 |
| 2019-09-10 | $22.27 | $22.47 | $22.07 | $22.45 | $21.47 | 10,625 |
| 2019-09-09 | $22.08 | $22.32 | $22.05 | $22.32 | $21.34 | 39,753 |
| 2019-09-06 | $21.96 | $22.15 | $21.96 | $22.10 | $21.13 | 7,756 |
| 2019-09-05 | $21.75 | $22.08 | $21.75 | $22.03 | $21.07 | 12,272 |
| 2019-09-04 | $21.73 | $21.77 | $21.56 | $21.75 | $20.80 | 13,359 |
| 2019-09-03 | $21.43 | $21.73 | $21.41 | $21.66 | $20.71 | 29,155 |
| 2019-08-30 | $21.70 | $21.86 | $21.52 | $21.74 | $20.79 | 34,182 |
| 2019-08-29 | $21.47 | $21.70 | $21.47 | $21.59 | $20.65 | 19,270 |
| 2019-08-28 | $21.54 | $21.59 | $21.26 | $21.48 | $20.54 | 7,651 |
| 2019-08-27 | $21.57 | $21.65 | $21.22 | $21.49 | $20.55 | 31,010 |
| 2019-08-26 | $21.48 | $21.71 | $21.43 | $21.65 | $20.70 | 38,535 |
| 2019-08-23 | $21.67 | $21.68 | $21.36 | $21.40 | $20.46 | 11,356 |
| 2019-08-22 | $21.47 | $21.75 | $21.42 | $21.69 | $20.74 | 16,877 |
| 2019-08-21 | $21.49 | $21.69 | $21.35 | $21.58 | $20.64 | 16,013 |
| 2019-08-20 | $21.45 | $21.61 | $21.45 | $21.57 | $20.63 | 5,600 |
| 2019-08-19 | $21.36 | $21.75 | $21.14 | $21.61 | $20.67 | 10,370 |
| 2019-08-16 | $21.24 | $21.56 | $21.14 | $21.51 | $20.57 | 6,503 |
| 2019-08-15 | $21.33 | $21.37 | $21.16 | $21.26 | $20.33 | 13,251 |
| 2019-08-14 | $21.46 | $21.52 | $21.07 | $21.34 | $20.41 | 17,773 |
| 2019-08-13 | $21.57 | $21.87 | $21.50 | $21.72 | $20.77 | 20,343 |
| 2019-08-12 | $21.35 | $21.85 | $21.33 | $21.81 | $20.86 | 32,307 |
| 2019-08-09 | $21.45 | $21.91 | $20.22 | $21.56 | $20.62 | 49,722 |
| 2019-08-08 | $22.65 | $22.74 | $21.73 | $21.93 | $20.97 | 25,387 |
| 2019-08-07 | $22.84 | $22.85 | $22.69 | $22.73 | $21.74 | 4,894 |
| 2019-08-06 | $23.01 | $23.31 | $22.64 | $22.85 | $21.85 | 27,958 |
| 2019-08-05 | $22.97 | $23.30 | $22.95 | $23.05 | $22.04 | 4,201 |
| 2019-08-02 | $23.33 | $23.42 | $23.13 | $23.28 | $22.26 | 9,808 |
| 2019-08-01 | $23.71 | $23.80 | $23.42 | $23.52 | $22.49 | 17,413 |
| 2019-07-31 | $23.88 | $24.20 | $23.81 | $23.81 | $22.77 | 10,903 |
| 2019-07-30 | $24.04 | $24.04 | $23.77 | $23.94 | $22.89 | 10,299 |
| 2019-07-29 | $23.94 | $24.19 | $23.77 | $24.13 | $23.07 | 38,386 |
| 2019-07-26 | $23.83 | $24.12 | $23.83 | $23.94 | $22.89 | 9,782 |
| 2019-07-25 | $23.88 | $23.99 | $23.83 | $23.91 | $22.86 | 6,843 |
| 2019-07-24 | $23.97 | $24.05 | $23.91 | $24.05 | $23.00 | 11,610 |
| 2019-07-23 | $23.86 | $24.02 | $23.73 | $24.02 | $22.97 | 20,000 |
| 2019-07-22 | $24.02 | $24.10 | $23.84 | $23.93 | $22.88 | 6,491 |
| 2019-07-19 | $24.10 | $24.18 | $24.06 | $24.09 | $23.04 | 5,035 |
| 2019-07-18 | $24.30 | $24.30 | $23.99 | $24.14 | $23.08 | 14,987 |
| 2019-07-17 | $24.42 | $24.54 | $24.25 | $24.39 | $23.32 | 18,193 |
| 2019-07-16 | $24.48 | $24.54 | $24.26 | $24.42 | $23.35 | 19,495 |
| 2019-07-15 | $24.34 | $24.55 | $24.34 | $24.40 | $23.33 | 25,568 |
| 2019-07-12 | $24.39 | $24.45 | $24.16 | $24.39 | $23.32 | 13,202 |
| 2019-07-11 | $24.36 | $24.49 | $24.16 | $24.31 | $23.25 | 6,423 |
| 2019-07-10 | $24.27 | $24.46 | $24.27 | $24.38 | $23.31 | 10,034 |
| 2019-07-09 | $24.14 | $24.27 | $24.14 | $24.21 | $23.15 | 4,695 |
| 2019-07-08 | $24.45 | $24.74 | $24.26 | $24.37 | $23.30 | 33,829 |
| 2019-07-05 | $24.29 | $24.58 | $24.29 | $24.57 | $23.50 | 16,016 |
| 2019-07-03 | $24.30 | $24.54 | $24.30 | $24.54 | $23.47 | 6,292 |
| 2019-07-02 | $24.18 | $24.45 | $24.18 | $24.31 | $23.25 | 12,378 |
| 2019-07-01 | $23.90 | $24.20 | $23.83 | $24.09 | $23.04 | 26,090 |
| 2019-06-28 | $23.72 | $24.03 | $23.72 | $23.98 | $22.93 | 10,774 |
| 2019-06-27 | $23.60 | $23.82 | $23.60 | $23.81 | $22.77 | 34,199 |
| 2019-06-26 | $24.11 | $24.20 | $23.73 | $23.76 | $22.62 | 10,940 |
| 2019-06-25 | $24.29 | $24.41 | $24.15 | $24.19 | $23.03 | 12,634 |
| 2019-06-24 | $24.25 | $24.59 | $24.25 | $24.44 | $23.26 | 6,543 |
| 2019-06-21 | $24.24 | $24.43 | $24.24 | $24.32 | $23.15 | 5,623 |
| 2019-06-20 | $24.48 | $24.73 | $24.35 | $24.45 | $23.27 | 67,916 |
| 2019-06-19 | $23.98 | $24.26 | $23.97 | $24.20 | $23.04 | 16,769 |
| 2019-06-18 | $23.67 | $24.19 | $23.67 | $24.15 | $22.99 | 8,820 |
| 2019-06-17 | $23.70 | $23.92 | $23.70 | $23.80 | $22.65 | 6,951 |
| 2019-06-14 | $23.56 | $23.84 | $23.53 | $23.83 | $22.68 | 11,989 |
| 2019-06-13 | $23.84 | $23.98 | $23.77 | $23.79 | $22.65 | 11,591 |
| 2019-06-12 | $23.58 | $23.97 | $23.58 | $23.97 | $22.82 | 20,857 |
| 2019-06-11 | $23.80 | $23.94 | $23.43 | $23.43 | $22.30 | 13,710 |
| 2019-06-10 | $23.96 | $24.05 | $23.67 | $23.83 | $22.68 | 15,248 |
| 2019-06-07 | $24.12 | $24.21 | $24.02 | $24.06 | $22.90 | 16,069 |
| 2019-06-06 | $23.80 | $24.14 | $23.80 | $24.06 | $22.90 | 13,081 |
| 2019-06-05 | $23.91 | $24.05 | $23.86 | $23.93 | $22.78 | 9,109 |
| 2019-06-04 | $23.47 | $23.81 | $23.46 | $23.80 | $22.65 | 11,687 |
| 2019-06-03 | $23.04 | $23.56 | $23.04 | $23.55 | $22.42 | 31,743 |
| 2019-05-31 | $22.99 | $23.25 | $22.94 | $23.19 | $22.07 | 18,988 |
| 2019-05-30 | $23.19 | $23.37 | $23.04 | $23.18 | $22.06 | 10,027 |
| 2019-05-29 | $23.51 | $23.58 | $23.29 | $23.31 | $22.19 | 12,625 |
| 2019-05-28 | $23.95 | $23.96 | $23.70 | $23.70 | $22.56 | 50,362 |
| 2019-05-24 | $24.07 | $24.29 | $23.73 | $23.84 | $22.69 | 4,996 |
| 2019-05-23 | $24.19 | $24.24 | $23.98 | $24.07 | $22.91 | 11,678 |
| 2019-05-22 | $24.46 | $24.50 | $24.40 | $24.47 | $23.29 | 3,276 |
| 2019-05-21 | $24.50 | $24.62 | $24.47 | $24.51 | $23.33 | 15,329 |
| 2019-05-20 | $24.35 | $24.75 | $24.25 | $24.67 | $23.48 | 1,878 |
| 2019-05-17 | $24.43 | $24.68 | $24.43 | $24.50 | $23.32 | 10,489 |
| 2019-05-16 | $24.45 | $25.00 | $24.45 | $24.54 | $23.36 | 7,579 |
| 2019-05-15 | $23.88 | $24.66 | $23.88 | $24.54 | $23.36 | 7,398 |
| 2019-05-14 | $23.88 | $23.99 | $23.71 | $23.99 | $22.84 | 9,542 |
| 2019-05-13 | $23.40 | $24.00 | $23.40 | $23.79 | $22.65 | 24,838 |
| 2019-05-10 | $23.14 | $23.62 | $22.95 | $23.58 | $22.45 | 9,619 |
| 2019-05-09 | $22.99 | $23.07 | $22.98 | $22.98 | $21.87 | 4,226 |
| 2019-05-08 | $23.01 | $23.13 | $23.00 | $23.03 | $21.92 | 5,827 |
| 2019-05-07 | $23.35 | $23.52 | $23.04 | $23.07 | $21.96 | 19,899 |
| 2019-05-06 | $23.77 | $23.77 | $23.52 | $23.55 | $22.42 | 5,466 |
| 2019-05-03 | $24.43 | $24.50 | $23.94 | $24.09 | $22.93 | 10,010 |
| 2019-05-02 | $24.71 | $24.71 | $24.40 | $24.52 | $23.34 | 5,125 |
| 2019-05-01 | $25.00 | $25.09 | $24.90 | $24.91 | $23.71 | 7,730 |
| 2019-04-30 | $24.83 | $25.12 | $24.83 | $25.08 | $23.87 | 28,629 |
| 2019-04-29 | $24.87 | $25.03 | $24.84 | $24.97 | $23.77 | 67,854 |
| 2019-04-26 | $24.73 | $25.04 | $24.73 | $24.94 | $23.74 | 32,441 |
| 2019-04-25 | $24.81 | $24.93 | $24.78 | $24.82 | $23.63 | 9,714 |
| 2019-04-24 | $24.57 | $24.85 | $24.57 | $24.76 | $23.57 | 5,922 |
| 2019-04-23 | $24.77 | $24.77 | $24.56 | $24.68 | $23.49 | 10,225 |
| 2019-04-22 | $24.28 | $24.88 | $24.28 | $24.88 | $23.68 | 10,561 |
| 2019-04-18 | $24.31 | $24.60 | $24.31 | $24.50 | $23.32 | 8,322 |
| 2019-04-17 | $24.40 | $24.60 | $24.24 | $24.44 | $23.26 | 8,023 |
| 2019-04-16 | $24.31 | $24.63 | $24.31 | $24.49 | $23.31 | 13,819 |
| 2019-04-15 | $24.34 | $24.53 | $24.27 | $24.38 | $23.21 | 41,847 |
| 2019-04-12 | $24.18 | $24.40 | $24.18 | $24.40 | $23.23 | 5,009 |
| 2019-04-11 | $24.09 | $24.26 | $23.99 | $24.12 | $22.96 | 6,594 |
| 2019-04-10 | $24.16 | $24.22 | $24.13 | $24.13 | $22.97 | 3,822 |
| 2019-04-09 | $24.18 | $24.30 | $24.14 | $24.24 | $23.07 | 6,310 |
| 2019-04-08 | $24.27 | $24.40 | $24.09 | $24.40 | $23.23 | 6,324 |
| 2019-04-05 | $24.17 | $24.42 | $24.17 | $24.37 | $23.20 | 8,751 |
| 2019-04-04 | $24.10 | $24.30 | $23.94 | $24.27 | $23.10 | 10,715 |
| 2019-04-03 | $24.00 | $24.14 | $23.95 | $23.99 | $22.84 | 6,214 |
| 2019-04-02 | $24.07 | $24.13 | $23.82 | $24.02 | $22.86 | 18,049 |
| 2019-04-01 | $23.67 | $24.21 | $23.67 | $24.15 | $22.99 | 21,578 |
| 2019-03-29 | $23.65 | $23.75 | $23.51 | $23.64 | $22.50 | 9,360 |
| 2019-03-28 | $23.41 | $23.57 | $23.33 | $23.50 | $22.37 | 7,699 |
| 2019-03-27 | $23.55 | $23.75 | $23.51 | $23.57 | $22.33 | 11,807 |
| 2019-03-26 | $23.33 | $23.53 | $23.33 | $23.49 | $22.26 | 10,598 |
| 2019-03-25 | $23.26 | $23.44 | $23.19 | $23.31 | $22.09 | 27,598 |
| 2019-03-22 | $23.32 | $23.52 | $23.21 | $23.45 | $22.22 | 8,389 |
| 2019-03-21 | $23.35 | $23.60 | $23.30 | $23.51 | $22.28 | 23,267 |
| 2019-03-20 | $23.75 | $23.75 | $23.34 | $23.48 | $22.25 | 47,143 |
| 2019-03-19 | $23.90 | $24.10 | $23.77 | $23.77 | $22.52 | 16,254 |
| 2019-03-18 | $23.48 | $23.84 | $23.48 | $23.77 | $22.52 | 49,362 |
| 2019-03-15 | $23.64 | $23.64 | $23.51 | $23.51 | $22.28 | 9,229 |
| 2019-03-14 | $23.64 | $23.71 | $23.56 | $23.56 | $22.32 | 4,151 |
| 2019-03-13 | $23.63 | $23.84 | $23.63 | $23.76 | $22.51 | 3,146 |
| 2019-03-12 | $23.66 | $23.81 | $23.60 | $23.65 | $22.41 | 3,273 |
| 2019-03-11 | $23.51 | $23.64 | $23.41 | $23.60 | $22.36 | 9,866 |
| 2019-03-08 | $23.66 | $23.67 | $23.52 | $23.52 | $22.29 | 8,617 |
| 2019-03-07 | $23.86 | $23.86 | $23.58 | $23.67 | $22.43 | 7,498 |
| 2019-03-06 | $24.04 | $24.23 | $23.76 | $23.96 | $22.70 | 10,351 |
| 2019-03-05 | $23.98 | $24.27 | $23.93 | $24.12 | $22.85 | 53,161 |
| 2019-03-04 | $24.00 | $24.20 | $23.79 | $23.93 | $22.67 | 23,752 |
| 2019-03-01 | $24.61 | $24.61 | $23.45 | $24.10 | $22.84 | 23,332 |
| 2019-02-28 | $24.88 | $24.96 | $24.46 | $24.60 | $23.31 | 15,362 |
| 2019-02-27 | $24.86 | $24.86 | $24.61 | $24.66 | $23.37 | 15,334 |
| 2019-02-26 | $24.33 | $24.92 | $24.33 | $24.92 | $23.61 | 46,294 |
| 2019-02-25 | $24.25 | $24.55 | $24.25 | $24.40 | $23.12 | 37,203 |
| 2019-02-22 | $24.12 | $24.67 | $24.04 | $24.44 | $23.16 | 13,939 |
| 2019-02-21 | $24.30 | $24.34 | $24.11 | $24.17 | $22.90 | 18,451 |
| 2019-02-20 | $24.51 | $24.78 | $24.40 | $24.44 | $23.16 | 23,780 |
| 2019-02-19 | $24.13 | $24.53 | $24.12 | $24.50 | $23.21 | 8,331 |
| 2019-02-15 | $24.22 | $24.55 | $24.15 | $24.41 | $23.13 | 5,998 |
| 2019-02-14 | $23.85 | $24.20 | $23.85 | $24.16 | $22.89 | 5,034 |
| 2019-02-13 | $23.96 | $24.02 | $23.90 | $24.00 | $22.74 | 9,656 |
| 2019-02-12 | $23.61 | $23.91 | $23.47 | $23.88 | $22.63 | 12,511 |
| 2019-02-11 | $23.42 | $23.53 | $23.27 | $23.37 | $22.14 | 10,311 |
| 2019-02-08 | $23.73 | $23.73 | $23.57 | $23.57 | $22.33 | 6,443 |
| 2019-02-07 | $24.00 | $24.00 | $23.59 | $23.63 | $22.39 | 10,049 |
| 2019-02-06 | $24.18 | $24.18 | $23.95 | $24.03 | $22.77 | 3,152 |
| 2019-02-05 | $23.96 | $24.31 | $23.80 | $24.26 | $22.99 | 56,038 |
| 2019-02-04 | $23.85 | $23.85 | $23.70 | $23.81 | $22.56 | 3,328 |
| 2019-02-01 | $23.92 | $24.00 | $23.70 | $23.95 | $22.69 | 9,227 |
| 2019-01-31 | $23.56 | $23.86 | $23.56 | $23.80 | $22.55 | 25,621 |
| 2019-01-30 | $23.38 | $23.77 | $23.38 | $23.72 | $22.48 | 15,217 |
| 2019-01-29 | $23.35 | $23.50 | $23.31 | $23.31 | $22.09 | 5,227 |
| 2019-01-28 | $23.37 | $23.62 | $23.35 | $23.39 | $22.16 | 6,763 |
| 2019-01-25 | $23.93 | $23.98 | $23.56 | $23.56 | $22.32 | 9,809 |
| 2019-01-24 | $23.50 | $23.90 | $23.50 | $23.78 | $22.53 | 24,518 |
| 2019-01-23 | $23.20 | $23.64 | $23.20 | $23.56 | $22.32 | 20,141 |
| 2019-01-22 | $23.46 | $23.52 | $23.10 | $23.30 | $22.08 | 31,766 |
| 2019-01-18 | $23.66 | $23.66 | $23.44 | $23.48 | $22.25 | 14,348 |
| 2019-01-17 | $23.46 | $23.78 | $23.46 | $23.60 | $22.36 | 9,234 |
| 2019-01-16 | $23.38 | $23.70 | $23.38 | $23.59 | $22.35 | 4,476 |
| 2019-01-15 | $23.50 | $23.52 | $23.26 | $23.37 | $22.14 | 4,895 |
| 2019-01-14 | $23.40 | $23.65 | $23.26 | $23.34 | $22.12 | 7,043 |
| 2019-01-11 | $23.52 | $23.89 | $23.52 | $23.72 | $22.48 | 4,631 |
| 2019-01-10 | $23.45 | $23.91 | $23.43 | $23.84 | $22.59 | 20,349 |
| 2019-01-09 | $23.22 | $23.74 | $23.22 | $23.59 | $22.35 | 9,444 |
| 2019-01-08 | $22.98 | $23.24 | $22.82 | $23.21 | $21.99 | 3,363 |
| 2019-01-07 | $22.51 | $22.98 | $22.51 | $22.89 | $21.69 | 24,309 |
| 2019-01-04 | $22.25 | $22.48 | $22.24 | $22.35 | $21.18 | 8,847 |
| 2019-01-03 | $22.17 | $22.22 | $21.81 | $21.91 | $20.76 | 4,676 |
| 2019-01-02 | $21.61 | $22.31 | $21.61 | $22.16 | $21.00 | 6,914 |
| 2018-12-31 | $21.71 | $22.01 | $21.71 | $21.86 | $20.71 | 14,507 |
| 2018-12-28 | $21.84 | $21.93 | $21.72 | $21.75 | $20.61 | 6,601 |
| 2018-12-27 | $21.71 | $21.78 | $21.44 | $21.64 | $20.50 | 8,122 |
| 2018-12-26 | $21.90 | $22.14 | $21.57 | $22.14 | $20.88 | 5,292 |
| 2018-12-24 | $21.49 | $21.87 | $21.49 | $21.71 | $20.47 | 3,784 |
| 2018-12-21 | $21.76 | $21.86 | $21.59 | $21.70 | $20.47 | 7,423 |
| 2018-12-20 | $21.90 | $21.95 | $21.56 | $21.76 | $20.52 | 36,567 |
| 2018-12-19 | $22.07 | $22.26 | $21.79 | $21.80 | $20.56 | 6,077 |
| 2018-12-18 | $21.80 | $22.40 | $21.80 | $22.03 | $20.78 | 27,697 |
| 2018-12-17 | $22.25 | $22.46 | $21.65 | $21.69 | $20.46 | 14,120 |
| 2018-12-14 | $22.62 | $22.80 | $22.44 | $22.44 | $21.16 | 7,072 |
| 2018-12-13 | $23.19 | $23.21 | $22.67 | $22.84 | $21.54 | 5,848 |
| 2018-12-12 | $22.86 | $23.29 | $22.72 | $23.17 | $21.85 | 40,283 |
| 2018-12-11 | $22.69 | $23.01 | $22.61 | $22.70 | $21.41 | 11,732 |
| 2018-12-10 | $23.12 | $23.30 | $22.52 | $22.57 | $21.29 | 8,607 |
| 2018-12-07 | $23.37 | $23.75 | $23.27 | $23.27 | $21.95 | 23,398 |
| 2018-12-06 | $22.92 | $23.29 | $22.85 | $23.24 | $21.92 | 37,782 |
| 2018-12-04 | $23.88 | $23.92 | $23.31 | $23.59 | $22.25 | 5,403 |
| 2018-12-03 | $24.25 | $24.25 | $23.70 | $23.78 | $22.43 | 5,134 |
| 2018-11-30 | $23.59 | $23.85 | $23.59 | $23.83 | $22.47 | 5,724 |
| 2018-11-29 | $23.97 | $23.97 | $23.71 | $23.71 | $22.36 | 2,608 |
| 2018-11-28 | $23.49 | $24.05 | $23.49 | $24.01 | $22.64 | 6,603 |
| 2018-11-27 | $23.60 | $23.95 | $23.42 | $23.57 | $22.23 | 27,830 |
| 2018-11-26 | $23.89 | $23.89 | $23.49 | $23.68 | $22.33 | 27,862 |
| 2018-11-23 | $23.45 | $23.78 | $23.45 | $23.74 | $22.39 | 4,344 |
| 2018-11-21 | $23.35 | $23.65 | $23.35 | $23.50 | $22.16 | 5,227 |
| 2018-11-20 | $23.38 | $23.57 | $23.24 | $23.27 | $21.95 | 9,932 |
| 2018-11-19 | $23.87 | $23.87 | $23.59 | $23.59 | $22.25 | 15,717 |
| 2018-11-16 | $23.21 | $23.65 | $23.21 | $23.62 | $22.28 | 7,733 |
| 2018-11-15 | $23.05 | $23.52 | $23.05 | $23.31 | $21.98 | 5,067 |
| 2018-11-14 | $23.25 | $23.68 | $23.11 | $23.15 | $21.83 | 12,175 |
| 2018-11-13 | $23.27 | $23.75 | $23.26 | $23.26 | $21.94 | 22,381 |
| 2018-11-12 | $23.99 | $24.02 | $23.27 | $23.27 | $21.95 | 9,722 |
| 2018-11-09 | $25.26 | $25.26 | $23.95 | $24.22 | $22.84 | 31,624 |
| 2018-11-08 | $25.65 | $26.43 | $25.24 | $25.98 | $24.50 | 15,305 |
| 2018-11-07 | $26.32 | $26.74 | $26.32 | $26.55 | $25.04 | 13,886 |
| 2018-11-06 | $26.43 | $26.60 | $26.27 | $26.40 | $24.90 | 37,672 |
| 2018-11-05 | $26.06 | $26.70 | $26.06 | $26.43 | $24.93 | 10,315 |
| 2018-11-02 | $26.20 | $26.34 | $25.97 | $26.11 | $24.62 | 6,242 |
| 2018-11-01 | $26.22 | $26.43 | $26.22 | $26.30 | $24.80 | 5,532 |
| 2018-10-31 | $25.81 | $26.18 | $25.81 | $26.02 | $24.54 | 8,927 |
| 2018-10-30 | $25.15 | $25.77 | $25.15 | $25.77 | $24.30 | 16,667 |
| 2018-10-29 | $25.38 | $25.77 | $25.11 | $25.19 | $23.76 | 14,012 |
| 2018-10-26 | $25.33 | $25.70 | $24.98 | $24.98 | $23.56 | 29,010 |
| 2018-10-25 | $25.69 | $26.00 | $25.52 | $25.52 | $24.07 | 25,125 |
| 2018-10-24 | $26.16 | $26.36 | $25.67 | $25.67 | $24.21 | 35,066 |
| 2018-10-23 | $26.50 | $26.53 | $26.11 | $26.29 | $24.79 | 58,423 |
| 2018-10-22 | $25.49 | $26.66 | $25.49 | $26.53 | $25.02 | 98,800 |
| 2018-10-19 | $24.24 | $25.19 | $24.24 | $25.10 | $23.67 | 48,287 |
| 2018-10-18 | $24.55 | $24.55 | $24.28 | $24.30 | $22.92 | 21,750 |
| 2018-10-17 | $24.77 | $24.77 | $24.53 | $24.56 | $23.16 | 7,226 |
| 2018-10-16 | $24.79 | $24.93 | $24.70 | $24.84 | $23.43 | 13,216 |
| 2018-10-15 | $24.43 | $24.76 | $24.41 | $24.67 | $23.27 | 30,782 |
| 2018-10-12 | $24.44 | $24.51 | $24.36 | $24.41 | $23.02 | 35,709 |
| 2018-10-11 | $24.40 | $24.46 | $24.12 | $24.26 | $22.88 | 39,294 |
| 2018-10-10 | $24.74 | $24.80 | $24.42 | $24.48 | $23.09 | 15,557 |
| 2018-10-09 | $24.67 | $24.89 | $24.67 | $24.81 | $23.40 | 10,253 |
| 2018-10-08 | $24.76 | $24.91 | $24.67 | $24.80 | $23.39 | 5,109 |
| 2018-10-05 | $25.01 | $25.13 | $24.84 | $24.97 | $23.55 | 4,241 |
| 2018-10-04 | $25.18 | $25.23 | $24.88 | $24.99 | $23.57 | 4,092 |
| 2018-10-03 | $25.10 | $25.34 | $25.10 | $25.20 | $23.77 | 15,592 |
| 2018-10-02 | $25.06 | $25.36 | $24.97 | $25.12 | $23.69 | 8,906 |
| 2018-10-01 | $24.90 | $25.26 | $24.90 | $25.24 | $23.80 | 32,163 |
| 2018-09-28 | $24.70 | $25.05 | $24.70 | $24.85 | $23.44 | 6,480 |
| 2018-09-27 | $24.85 | $24.90 | $24.60 | $24.60 | $23.20 | 7,770 |
| 2018-09-26 | $25.40 | $25.40 | $25.00 | $25.00 | $23.48 | 8,514 |
| 2018-09-25 | $25.50 | $25.55 | $25.35 | $25.40 | $23.85 | 13,614 |
| 2018-09-24 | $25.60 | $25.65 | $25.45 | $25.45 | $23.90 | 23,798 |
| 2018-09-21 | $25.45 | $25.70 | $25.45 | $25.70 | $24.13 | 15,463 |
| 2018-09-20 | $25.45 | $25.50 | $25.40 | $25.50 | $23.95 | 4,735 |
| 2018-09-19 | $25.55 | $25.55 | $25.40 | $25.55 | $23.99 | 4,775 |
| 2018-09-18 | $25.00 | $25.55 | $25.00 | $25.55 | $23.99 | 54,628 |
| 2018-09-17 | $25.00 | $25.15 | $25.00 | $25.10 | $23.57 | 11,972 |
| 2018-09-14 | $25.20 | $25.20 | $24.95 | $24.95 | $23.43 | 11,415 |
| 2018-09-13 | $25.25 | $25.33 | $25.10 | $25.10 | $23.57 | 8,359 |
| 2018-09-12 | $25.00 | $25.40 | $25.00 | $25.25 | $23.71 | 14,488 |
| 2018-09-11 | $25.20 | $25.20 | $24.98 | $25.15 | $23.62 | 7,762 |
| 2018-09-10 | $25.20 | $25.31 | $25.15 | $25.15 | $23.62 | 8,112 |
| 2018-09-07 | $25.20 | $25.35 | $25.20 | $25.25 | $23.71 | 9,234 |
| 2018-09-06 | $24.85 | $25.45 | $24.85 | $25.45 | $23.90 | 18,101 |
| 2018-09-05 | $25.10 | $25.35 | $24.85 | $24.85 | $23.34 | 36,755 |
| 2018-09-04 | $25.00 | $25.30 | $24.70 | $25.15 | $23.62 | 13,205 |
| 2018-08-31 | $25.40 | $25.45 | $25.20 | $25.20 | $23.66 | 5,549 |
| 2018-08-30 | $25.45 | $25.60 | $25.40 | $25.50 | $23.95 | 9,553 |
| 2018-08-29 | $25.50 | $25.65 | $25.50 | $25.65 | $24.09 | 7,318 |
| 2018-08-28 | $25.35 | $25.70 | $25.35 | $25.40 | $23.85 | 10,071 |
| 2018-08-27 | $25.30 | $25.51 | $25.30 | $25.45 | $23.90 | 5,060 |
| 2018-08-24 | $25.25 | $25.45 | $25.25 | $25.40 | $23.85 | 8,601 |
| 2018-08-23 | $25.30 | $25.30 | $25.15 | $25.30 | $23.76 | 5,210 |
| 2018-08-22 | $25.55 | $25.75 | $25.40 | $25.45 | $23.90 | 33,723 |
| 2018-08-21 | $25.65 | $25.85 | $25.65 | $25.85 | $24.27 | 8,185 |
| 2018-08-20 | $25.40 | $25.75 | $25.30 | $25.75 | $24.18 | 31,489 |
| 2018-08-17 | $25.35 | $25.60 | $25.05 | $25.55 | $23.99 | 14,802 |
| 2018-08-16 | $25.70 | $25.75 | $25.20 | $25.25 | $23.71 | 11,181 |
| 2018-08-15 | $25.85 | $25.85 | $25.55 | $25.65 | $24.09 | 6,949 |
| 2018-08-14 | $26.00 | $26.15 | $25.80 | $26.05 | $24.46 | 7,962 |
| 2018-08-13 | $25.55 | $26.20 | $25.55 | $25.95 | $24.37 | 34,854 |
| 2018-08-10 | $26.00 | $26.00 | $25.55 | $25.70 | $24.13 | 14,977 |
| 2018-08-09 | $26.05 | $26.40 | $25.95 | $26.05 | $24.46 | 23,980 |
| 2018-08-08 | $26.05 | $26.05 | $24.75 | $25.20 | $23.66 | 14,567 |
| 2018-08-07 | $26.05 | $26.25 | $25.70 | $25.90 | $24.32 | 17,529 |
| 2018-08-06 | $25.85 | $26.05 | $25.85 | $26.00 | $24.42 | 7,608 |
| 2018-08-03 | $26.00 | $26.10 | $25.95 | $26.05 | $24.46 | 19,320 |
| 2018-08-02 | $26.05 | $26.05 | $25.90 | $25.95 | $24.37 | 10,654 |
| 2018-08-01 | $26.35 | $26.40 | $26.00 | $26.18 | $24.58 | 6,942 |
| 2018-07-31 | $25.85 | $26.15 | $25.80 | $26.15 | $24.56 | 7,266 |
| 2018-07-30 | $26.05 | $26.20 | $25.90 | $25.90 | $24.32 | 10,450 |
| 2018-07-27 | $26.25 | $26.30 | $25.85 | $26.05 | $24.46 | 6,593 |
| 2018-07-26 | $26.25 | $26.35 | $26.10 | $26.30 | $24.70 | 18,072 |
| 2018-07-25 | $25.45 | $26.30 | $25.45 | $26.25 | $24.65 | 11,916 |
| 2018-07-24 | $25.75 | $25.85 | $25.50 | $25.50 | $23.95 | 6,389 |
| 2018-07-23 | $25.55 | $25.65 | $25.40 | $25.60 | $24.04 | 18,518 |
| 2018-07-20 | $25.85 | $25.90 | $25.65 | $25.70 | $24.13 | 4,353 |
| 2018-07-19 | $25.75 | $25.80 | $25.65 | $25.70 | $24.13 | 3,981 |
| 2018-07-18 | $25.70 | $25.90 | $25.70 | $25.85 | $24.27 | 6,133 |
| 2018-07-17 | $25.65 | $25.95 | $25.63 | $25.85 | $24.27 | 9,995 |
| 2018-07-16 | $25.90 | $26.10 | $25.80 | $25.80 | $24.23 | 34,519 |
| 2018-07-13 | $26.00 | $26.10 | $25.90 | $25.95 | $24.37 | 4,837 |
| 2018-07-12 | $26.00 | $26.30 | $26.00 | $26.00 | $24.42 | 7,861 |
| 2018-07-11 | $25.75 | $26.20 | $25.75 | $25.85 | $24.27 | 5,186 |
| 2018-07-10 | $25.90 | $26.15 | $25.90 | $25.95 | $24.37 | 4,259 |
| 2018-07-09 | $26.00 | $26.15 | $25.95 | $25.95 | $24.37 | 7,268 |
| 2018-07-06 | $25.85 | $26.08 | $25.85 | $25.95 | $24.37 | 6,903 |
| 2018-07-05 | $25.60 | $26.00 | $25.50 | $25.90 | $24.32 | 21,296 |
| 2018-07-03 | $25.85 | $26.00 | $25.80 | $25.80 | $24.23 | 3,280 |
| 2018-07-02 | $25.40 | $25.95 | $25.35 | $25.85 | $24.27 | 25,043 |
| 2018-06-29 | $25.45 | $25.75 | $25.45 | $25.65 | $24.09 | 20,043 |
| 2018-06-28 | $25.35 | $25.75 | $25.35 | $25.45 | $23.90 | 10,017 |
| 2018-06-27 | $25.60 | $25.85 | $25.60 | $25.70 | $24.04 | 6,390 |
| 2018-06-26 | $25.35 | $25.58 | $25.35 | $25.55 | $23.90 | 4,664 |
| 2018-06-25 | $25.40 | $25.50 | $25.10 | $25.25 | $23.62 | 11,368 |
| 2018-06-22 | $25.50 | $25.55 | $25.25 | $25.50 | $23.85 | 15,880 |
| 2018-06-21 | $25.65 | $25.65 | $25.30 | $25.30 | $23.66 | 5,824 |
| 2018-06-20 | $25.75 | $25.85 | $25.70 | $25.75 | $24.08 | 2,730 |
| 2018-06-19 | $25.70 | $25.85 | $25.30 | $25.70 | $24.04 | 6,054 |
| 2018-06-18 | $25.55 | $26.00 | $25.55 | $25.90 | $24.22 | 52,423 |
| 2018-06-15 | $26.05 | $26.05 | $25.75 | $25.75 | $24.08 | 6,567 |
| 2018-06-14 | $26.00 | $26.10 | $25.90 | $26.05 | $24.36 | 9,769 |
| 2018-06-13 | $25.95 | $26.11 | $25.80 | $25.95 | $24.27 | 9,780 |
| 2018-06-12 | $25.75 | $26.00 | $25.75 | $25.95 | $24.27 | 5,587 |
| 2018-06-11 | $25.70 | $25.85 | $25.55 | $25.70 | $24.04 | 4,756 |
| 2018-06-08 | $25.55 | $25.80 | $25.50 | $25.80 | $24.13 | 5,167 |
| 2018-06-07 | $25.55 | $25.80 | $25.55 | $25.70 | $24.04 | 7,604 |
| 2018-06-06 | $25.60 | $25.75 | $25.45 | $25.60 | $23.94 | 10,636 |
| 2018-06-05 | $25.35 | $25.50 | $25.25 | $25.45 | $23.80 | 8,682 |
| 2018-06-04 | $25.25 | $25.65 | $25.25 | $25.40 | $23.76 | 41,929 |
| 2018-06-01 | $25.20 | $25.45 | $25.15 | $25.35 | $23.71 | 10,412 |
| 2018-05-31 | $25.40 | $25.40 | $25.15 | $25.20 | $23.57 | 21,461 |
| 2018-05-30 | $25.15 | $25.70 | $25.00 | $25.60 | $23.94 | 16,502 |
| 2018-05-29 | $24.95 | $25.05 | $24.75 | $24.90 | $23.29 | 13,513 |
| 2018-05-25 | $25.20 | $25.45 | $25.10 | $25.25 | $23.62 | 7,469 |
| 2018-05-24 | $25.45 | $25.50 | $25.20 | $25.50 | $23.85 | 6,265 |
| 2018-05-23 | $25.30 | $25.55 | $25.25 | $25.50 | $23.85 | 30,016 |
| 2018-05-22 | $25.20 | $25.60 | $25.20 | $25.40 | $23.76 | 14,757 |
| 2018-05-21 | $25.30 | $25.75 | $25.00 | $25.15 | $23.52 | 74,479 |
| 2018-05-18 | $25.60 | $25.65 | $25.15 | $25.45 | $23.80 | 5,521 |
| 2018-05-17 | $25.80 | $25.85 | $25.65 | $25.65 | $23.99 | 3,328 |
| 2018-05-16 | $25.70 | $26.00 | $25.70 | $25.85 | $24.18 | 7,264 |
| 2018-05-15 | $25.55 | $25.70 | $25.35 | $25.60 | $23.94 | 8,976 |
| 2018-05-14 | $25.90 | $25.90 | $25.70 | $25.80 | $24.13 | 12,553 |
| 2018-05-11 | $26.00 | $26.30 | $25.70 | $25.85 | $24.18 | 14,558 |
| 2018-05-10 | $25.85 | $26.20 | $25.65 | $26.20 | $24.50 | 19,883 |
| 2018-05-09 | $25.35 | $25.65 | $25.35 | $25.55 | $23.90 | 14,690 |
| 2018-05-08 | $25.30 | $25.30 | $25.10 | $25.10 | $23.48 | 3,607 |
| 2018-05-07 | $25.30 | $25.75 | $25.30 | $25.35 | $23.71 | 32,220 |
| 2018-05-04 | $24.85 | $25.45 | $24.80 | $25.40 | $23.76 | 6,392 |
| 2018-05-03 | $25.15 | $25.30 | $24.85 | $24.85 | $23.24 | 3,323 |
| 2018-05-02 | $25.50 | $25.55 | $25.10 | $25.20 | $23.57 | 7,201 |
| 2018-05-01 | $25.30 | $25.55 | $25.20 | $25.35 | $23.71 | 9,169 |
| 2018-04-30 | $25.35 | $25.75 | $25.35 | $25.40 | $23.76 | 9,379 |
| 2018-04-27 | $25.70 | $26.00 | $25.35 | $25.40 | $23.76 | 15,663 |
| 2018-04-26 | $24.75 | $26.65 | $24.75 | $25.60 | $23.94 | 51,806 |
| 2018-04-25 | $24.80 | $24.80 | $24.50 | $24.65 | $23.05 | 8,353 |
| 2018-04-24 | $24.85 | $25.05 | $24.75 | $24.75 | $23.15 | 11,418 |
| 2018-04-23 | $24.95 | $25.10 | $24.70 | $24.85 | $23.24 | 33,570 |
| 2018-04-20 | $25.05 | $25.20 | $24.95 | $25.00 | $23.38 | 5,969 |
| 2018-04-19 | $25.31 | $25.31 | $25.00 | $25.10 | $23.48 | 8,240 |
| 2018-04-18 | $25.10 | $25.35 | $25.05 | $25.15 | $23.52 | 12,737 |
| 2018-04-17 | $25.00 | $25.23 | $24.90 | $25.15 | $23.52 | 13,355 |
| 2018-04-16 | $24.85 | $25.15 | $24.80 | $25.00 | $23.38 | 20,126 |
| 2018-04-13 | $25.00 | $25.00 | $24.78 | $24.95 | $23.34 | 12,906 |
| 2018-04-12 | $24.95 | $25.10 | $24.90 | $25.00 | $23.38 | 8,468 |
| 2018-04-11 | $24.90 | $24.95 | $24.85 | $24.95 | $23.34 | 9,705 |
| 2018-04-10 | $25.00 | $25.10 | $24.90 | $25.05 | $23.43 | 16,240 |
| 2018-04-09 | $24.50 | $25.05 | $24.46 | $24.75 | $23.15 | 37,311 |
| 2018-04-06 | $24.45 | $24.65 | $24.40 | $24.45 | $22.87 | 15,463 |
| 2018-04-05 | $24.55 | $24.68 | $24.50 | $24.60 | $23.01 | 20,186 |
| 2018-04-04 | $24.50 | $24.65 | $24.30 | $24.65 | $23.05 | 39,840 |
| 2018-04-03 | $24.50 | $24.80 | $24.50 | $24.70 | $23.10 | 11,739 |
| 2018-04-02 | $24.65 | $24.65 | $24.35 | $24.50 | $22.91 | 35,121 |
| 2018-03-29 | $24.35 | $24.80 | $24.30 | $24.65 | $23.05 | 22,631 |
| 2018-03-28 | $24.05 | $24.60 | $24.05 | $24.25 | $22.68 | 17,177 |
| 2018-03-27 | $24.55 | $24.55 | $24.05 | $24.20 | $22.53 | 28,398 |
| 2018-03-26 | $24.70 | $24.70 | $24.05 | $24.35 | $22.67 | 37,346 |
| 2018-03-23 | $25.20 | $25.20 | $24.60 | $24.60 | $22.91 | 180,367 |
| 2018-03-22 | $25.40 | $25.55 | $25.05 | $25.05 | $23.33 | 174,403 |
| 2018-03-21 | $25.30 | $25.80 | $25.30 | $25.65 | $23.88 | 232,468 |
| 2018-03-20 | $25.40 | $25.40 | $25.20 | $25.20 | $23.47 | 330,317 |
| 2018-03-19 | $25.40 | $26.15 | $25.35 | $25.45 | $23.70 | 41,208 |
| 2018-03-16 | $25.25 | $25.65 | $25.25 | $25.55 | $23.79 | 9,125 |
| 2018-03-15 | $25.60 | $25.65 | $25.30 | $25.40 | $23.65 | 6,625 |
| 2018-03-14 | $25.60 | $25.65 | $25.50 | $25.55 | $23.79 | 5,627 |
| 2018-03-13 | $25.85 | $25.85 | $25.40 | $25.50 | $23.74 | 22,883 |
| 2018-03-12 | $25.60 | $26.00 | $25.60 | $25.90 | $24.12 | 38,205 |
| 2018-03-09 | $25.55 | $25.75 | $25.50 | $25.75 | $23.98 | 15,071 |
| 2018-03-08 | $25.25 | $25.60 | $25.15 | $25.40 | $23.65 | 14,192 |
| 2018-03-07 | $25.00 | $25.25 | $25.00 | $25.15 | $23.42 | 9,414 |
| 2018-03-06 | $25.05 | $25.30 | $25.05 | $25.25 | $23.51 | 12,528 |
| 2018-03-05 | $25.00 | $25.05 | $24.75 | $25.05 | $23.33 | 19,657 |
| 2018-03-02 | $24.75 | $25.15 | $24.75 | $25.05 | $23.33 | 23,666 |
| 2018-03-01 | $25.15 | $25.15 | $24.85 | $25.00 | $23.28 | 10,502 |
| 2018-02-28 | $25.30 | $25.50 | $25.15 | $25.15 | $23.42 | 13,582 |
| 2018-02-27 | $25.40 | $25.45 | $25.15 | $25.25 | $23.51 | 18,854 |
| 2018-02-26 | $25.15 | $25.60 | $25.15 | $25.40 | $23.65 | 52,298 |
| 2018-02-23 | $25.65 | $25.65 | $24.75 | $25.30 | $23.56 | 60,127 |
| 2018-02-22 | $26.35 | $26.50 | $25.55 | $25.65 | $23.88 | 88,379 |
| 2018-02-21 | $28.50 | $29.10 | $28.50 | $28.85 | $26.86 | 19,840 |
| 2018-02-20 | $28.40 | $28.70 | $28.20 | $28.60 | $26.63 | 13,708 |
| 2018-02-16 | $28.50 | $28.75 | $28.35 | $28.35 | $26.40 | 8,332 |
| 2018-02-15 | $27.80 | $28.55 | $27.75 | $28.40 | $26.45 | 23,385 |
| 2018-02-14 | $27.50 | $28.25 | $27.50 | $28.10 | $26.17 | 27,038 |
| 2018-02-13 | $27.55 | $27.90 | $27.55 | $27.90 | $25.98 | 15,132 |
| 2018-02-12 | $27.75 | $27.90 | $27.43 | $27.85 | $25.93 | 30,568 |
| 2018-02-09 | $27.90 | $27.90 | $27.50 | $27.70 | $25.79 | 19,581 |
| 2018-02-08 | $27.85 | $27.95 | $27.65 | $27.65 | $25.75 | 19,992 |
| 2018-02-07 | $27.90 | $28.10 | $27.90 | $27.90 | $25.98 | 15,623 |
| 2018-02-06 | $27.30 | $28.10 | $27.30 | $27.95 | $26.03 | 50,331 |
| 2018-02-05 | $28.05 | $28.35 | $27.90 | $27.90 | $25.98 | 15,012 |
| 2018-02-02 | $29.00 | $29.00 | $28.35 | $28.35 | $26.40 | 13,631 |
| 2018-02-01 | $28.90 | $29.25 | $28.90 | $29.20 | $27.19 | 16,500 |
| 2018-01-31 | $28.85 | $29.25 | $28.85 | $29.05 | $27.05 | 24,388 |
| 2018-01-30 | $28.35 | $28.90 | $28.35 | $28.85 | $26.86 | 11,643 |
| 2018-01-29 | $28.30 | $28.90 | $28.30 | $28.40 | $26.45 | 40,159 |
| 2018-01-26 | $28.45 | $28.61 | $28.35 | $28.35 | $26.40 | 13,995 |
| 2018-01-25 | $28.60 | $28.90 | $28.40 | $28.40 | $26.45 | 14,367 |
| 2018-01-24 | $29.00 | $29.00 | $28.60 | $28.60 | $26.63 | 16,487 |
| 2018-01-23 | $28.60 | $29.00 | $28.60 | $28.90 | $26.91 | 14,358 |
| 2018-01-22 | $28.45 | $28.90 | $28.45 | $28.90 | $26.91 | 18,698 |
| 2018-01-19 | $28.20 | $28.75 | $28.20 | $28.65 | $26.68 | 11,769 |
| 2018-01-18 | $28.40 | $28.40 | $28.25 | $28.40 | $26.45 | 8,272 |
| 2018-01-17 | $28.55 | $28.65 | $28.35 | $28.45 | $26.49 | 18,151 |
| 2018-01-16 | $28.40 | $28.80 | $28.40 | $28.65 | $26.68 | 31,830 |
| 2018-01-12 | $28.05 | $28.25 | $28.00 | $28.25 | $26.31 | 5,375 |
| 2018-01-11 | $28.05 | $28.15 | $27.90 | $28.05 | $26.12 | 16,697 |
| 2018-01-10 | $28.35 | $28.40 | $28.00 | $28.10 | $26.17 | 12,139 |
| 2018-01-09 | $28.20 | $28.75 | $28.10 | $28.60 | $26.63 | 46,979 |
| 2018-01-08 | $28.15 | $28.35 | $28.15 | $28.20 | $26.26 | 27,747 |
| 2018-01-05 | $28.25 | $28.40 | $28.15 | $28.25 | $26.31 | 25,382 |
| 2018-01-04 | $27.95 | $28.15 | $27.95 | $28.05 | $26.12 | 4,574 |
| 2018-01-03 | $27.95 | $28.40 | $27.95 | $28.00 | $26.07 | 12,787 |
| 2018-01-02 | $27.80 | $28.15 | $27.80 | $28.10 | $26.17 | 28,324 |
| 2017-12-29 | $28.00 | $28.18 | $27.93 | $27.95 | $26.03 | 13,499 |
| 2017-12-28 | $27.85 | $28.00 | $27.80 | $27.90 | $25.98 | 10,602 |
| 2017-12-27 | $27.60 | $27.90 | $27.60 | $27.90 | $25.86 | 6,833 |
| 2017-12-26 | $27.35 | $27.65 | $27.35 | $27.65 | $25.63 | 4,122 |
| 2017-12-22 | $27.60 | $27.60 | $27.45 | $27.55 | $25.54 | 2,658 |
| 2017-12-21 | $27.50 | $27.80 | $27.50 | $27.60 | $25.59 | 9,901 |
| 2017-12-20 | $27.55 | $27.55 | $27.25 | $27.40 | $25.40 | 9,008 |
| 2017-12-19 | $27.25 | $27.50 | $27.20 | $27.45 | $25.45 | 5,778 |
| 2017-12-18 | $27.40 | $27.55 | $27.25 | $27.45 | $25.45 | 44,982 |
| 2017-12-15 | $27.65 | $27.65 | $27.15 | $27.20 | $25.21 | 35,556 |
| 2017-12-14 | $27.25 | $27.60 | $27.25 | $27.55 | $25.54 | 42,874 |
| 2017-12-13 | $27.20 | $27.45 | $27.20 | $27.35 | $25.35 | 7,557 |
| 2017-12-12 | $27.05 | $27.35 | $27.05 | $27.15 | $25.17 | 15,447 |
| 2017-12-11 | $26.75 | $27.15 | $26.70 | $27.10 | $25.12 | 18,045 |
| 2017-12-08 | $26.55 | $26.90 | $26.50 | $26.75 | $24.80 | 24,258 |
| 2017-12-07 | $26.60 | $26.75 | $26.45 | $26.65 | $24.71 | 11,460 |
| 2017-12-06 | $26.95 | $27.10 | $26.75 | $26.75 | $24.80 | 8,201 |
| 2017-12-05 | $26.90 | $27.15 | $26.90 | $27.00 | $25.03 | 8,214 |
| 2017-12-04 | $27.05 | $27.35 | $27.00 | $27.00 | $25.03 | 12,986 |
| 2017-12-01 | $27.30 | $27.30 | $26.95 | $27.20 | $25.21 | 11,202 |
| 2017-11-30 | $26.85 | $27.15 | $26.85 | $27.10 | $25.12 | 24,017 |
| 2017-11-29 | $27.05 | $27.20 | $26.75 | $26.90 | $24.94 | 25,097 |
| 2017-11-28 | $27.50 | $27.65 | $26.95 | $26.95 | $24.98 | 22,112 |
| 2017-11-27 | $27.70 | $27.75 | $27.40 | $27.70 | $25.68 | 35,517 |
| 2017-11-24 | $27.80 | $27.80 | $27.55 | $27.70 | $25.68 | 8,625 |
| 2017-11-22 | $27.70 | $27.95 | $27.55 | $27.85 | $25.82 | 54,269 |
| 2017-11-21 | $28.45 | $28.45 | $27.65 | $27.70 | $25.68 | 52,804 |
| 2017-11-20 | $27.60 | $27.90 | $27.60 | $27.70 | $25.68 | 30,541 |
| 2017-11-17 | $27.50 | $27.80 | $27.40 | $27.60 | $25.59 | 18,905 |
| 2017-11-16 | $27.75 | $28.05 | $27.70 | $27.70 | $25.68 | 10,754 |
| 2017-11-15 | $27.95 | $27.95 | $27.55 | $27.75 | $25.72 | 49,900 |
| 2017-11-14 | $28.05 | $28.25 | $28.00 | $28.20 | $26.14 | 6,270 |
| 2017-11-13 | $28.30 | $28.55 | $28.10 | $28.25 | $26.19 | 6,959 |
| 2017-11-10 | $27.75 | $28.60 | $27.67 | $28.60 | $26.51 | 17,506 |
| 2017-11-09 | $26.85 | $28.20 | $26.80 | $28.05 | $26.00 | 34,494 |
| 2017-11-08 | $27.70 | $28.35 | $27.70 | $28.15 | $26.10 | 23,905 |
| 2017-11-07 | $28.25 | $28.25 | $27.73 | $27.80 | $25.77 | 21,038 |
| 2017-11-06 | $28.50 | $28.65 | $28.05 | $28.35 | $26.28 | 67,607 |
| 2017-11-03 | $28.75 | $28.85 | $28.55 | $28.70 | $26.61 | 9,922 |
| 2017-11-02 | $28.40 | $28.75 | $28.40 | $28.70 | $26.61 | 7,100 |
| 2017-11-01 | $28.70 | $28.70 | $28.15 | $28.45 | $26.37 | 8,846 |
| 2017-10-31 | $28.65 | $28.65 | $28.45 | $28.60 | $26.51 | 13,957 |
| 2017-10-30 | $28.55 | $28.85 | $28.55 | $28.80 | $26.70 | 3,602 |
| 2017-10-27 | $28.60 | $28.90 | $28.35 | $28.85 | $26.74 | 13,600 |
| 2017-10-26 | $28.25 | $28.75 | $28.15 | $28.65 | $26.56 | 14,822 |
| 2017-10-25 | $28.55 | $28.70 | $27.90 | $28.10 | $26.05 | 30,826 |
| 2017-10-24 | $28.35 | $28.85 | $28.35 | $28.75 | $26.65 | 19,825 |
| 2017-10-23 | $28.45 | $28.45 | $28.20 | $28.20 | $26.14 | 37,271 |
| 2017-10-20 | $28.50 | $28.60 | $28.35 | $28.55 | $26.47 | 7,983 |
| 2017-10-19 | $28.55 | $28.69 | $28.50 | $28.55 | $26.47 | 20,402 |
| 2017-10-18 | $28.55 | $28.75 | $28.55 | $28.75 | $26.65 | 11,508 |
| 2017-10-17 | $28.35 | $28.60 | $28.20 | $28.50 | $26.42 | 12,876 |
| 2017-10-16 | $28.40 | $28.50 | $28.30 | $28.35 | $26.28 | 14,591 |
| 2017-10-13 | $28.30 | $28.50 | $28.16 | $28.48 | $26.40 | 13,632 |
| 2017-10-12 | $28.20 | $28.50 | $28.20 | $28.35 | $26.28 | 16,601 |
| 2017-10-11 | $28.15 | $28.45 | $28.15 | $28.45 | $26.37 | 22,732 |
| 2017-10-10 | $28.15 | $28.30 | $27.95 | $28.30 | $26.23 | 42,930 |
| 2017-10-09 | $28.00 | $28.20 | $27.80 | $27.85 | $25.82 | 4,463 |
| 2017-10-06 | $28.00 | $28.40 | $28.00 | $28.15 | $26.10 | 12,406 |
| 2017-10-05 | $28.30 | $28.50 | $27.85 | $28.10 | $26.05 | 10,597 |
| 2017-10-04 | $28.10 | $28.40 | $27.85 | $28.30 | $26.23 | 14,971 |
| 2017-10-03 | $27.65 | $28.15 | $27.65 | $28.10 | $26.05 | 17,666 |
| 2017-10-02 | $27.70 | $27.85 | $27.65 | $27.70 | $25.68 | 18,174 |
| 2017-09-29 | $27.75 | $27.93 | $27.60 | $27.75 | $25.72 | 25,997 |
| 2017-09-28 | $27.30 | $27.90 | $27.30 | $27.80 | $25.77 | 18,200 |
| 2017-09-27 | $28.10 | $28.55 | $27.61 | $27.80 | $25.66 | 38,349 |
| 2017-09-26 | $28.10 | $28.20 | $27.90 | $28.10 | $25.93 | 10,288 |
| 2017-09-25 | $28.00 | $28.25 | $27.90 | $28.15 | $25.98 | 47,874 |
| 2017-09-22 | $28.00 | $28.16 | $27.81 | $28.05 | $25.89 | 11,408 |
| 2017-09-21 | $28.05 | $28.15 | $27.95 | $28.05 | $25.89 | 13,563 |
| 2017-09-20 | $28.15 | $28.40 | $28.00 | $28.08 | $25.91 | 12,886 |
| 2017-09-19 | $27.95 | $28.30 | $27.95 | $28.30 | $26.12 | 15,338 |
| 2017-09-18 | $28.00 | $28.25 | $27.90 | $27.95 | $25.79 | 41,733 |
| 2017-09-15 | $28.05 | $28.13 | $27.85 | $28.00 | $25.84 | 18,278 |
| 2017-09-14 | $27.95 | $28.20 | $27.85 | $28.20 | $26.02 | 10,572 |
| 2017-09-13 | $28.10 | $28.20 | $28.05 | $28.15 | $25.98 | 13,630 |
| 2017-09-12 | $28.35 | $28.50 | $28.05 | $28.25 | $26.07 | 13,258 |
| 2017-09-11 | $28.25 | $28.55 | $28.15 | $28.35 | $26.16 | 29,173 |
| 2017-09-08 | $28.45 | $28.45 | $27.95 | $28.30 | $26.12 | 17,517 |
| 2017-09-07 | $28.40 | $28.50 | $28.05 | $28.40 | $26.21 | 20,384 |
| 2017-09-06 | $28.00 | $28.55 | $27.95 | $28.30 | $26.12 | 32,212 |
| 2017-09-05 | $27.85 | $28.10 | $27.65 | $27.90 | $25.75 | 27,130 |
| 2017-09-01 | $27.90 | $28.10 | $27.85 | $28.00 | $25.84 | 22,300 |
| 2017-08-31 | $27.10 | $27.80 | $27.10 | $27.80 | $25.66 | 29,608 |
| 2017-08-30 | $27.00 | $27.18 | $26.90 | $27.05 | $24.96 | 22,528 |
| 2017-08-29 | $26.80 | $27.10 | $26.80 | $27.05 | $24.96 | 17,126 |
| 2017-08-28 | $27.10 | $27.23 | $26.95 | $27.00 | $24.92 | 17,457 |
| 2017-08-25 | $26.70 | $27.20 | $26.65 | $27.00 | $24.92 | 23,455 |
| 2017-08-24 | $26.60 | $26.75 | $26.51 | $26.65 | $24.59 | 29,702 |
| 2017-08-23 | $26.45 | $26.75 | $26.45 | $26.55 | $24.50 | 47,431 |
| 2017-08-22 | $26.55 | $26.70 | $26.55 | $26.60 | $24.55 | 17,999 |
| 2017-08-21 | $26.30 | $26.60 | $26.20 | $26.55 | $24.50 | 24,514 |
| 2017-08-18 | $26.50 | $26.65 | $26.35 | $26.50 | $24.46 | 18,141 |
| 2017-08-17 | $26.70 | $26.80 | $26.35 | $26.35 | $24.32 | 17,191 |
| 2017-08-16 | $26.50 | $26.85 | $26.45 | $26.80 | $24.73 | 52,895 |
| 2017-08-15 | $26.75 | $26.75 | $26.45 | $26.56 | $24.51 | 25,433 |
| 2017-08-14 | $27.00 | $27.15 | $26.55 | $26.70 | $24.64 | 63,519 |
| 2017-08-11 | $26.65 | $26.95 | $26.50 | $26.65 | $24.59 | 43,948 |
| 2017-08-10 | $27.15 | $27.15 | $26.45 | $26.45 | $24.41 | 32,371 |
| 2017-08-09 | $25.10 | $27.55 | $25.10 | $27.10 | $25.01 | 58,900 |
| 2017-08-08 | $24.50 | $24.85 | $24.40 | $24.80 | $22.89 | 15,501 |
| 2017-08-07 | $24.65 | $24.70 | $24.50 | $24.60 | $22.70 | 2,469 |
| 2017-08-04 | $24.80 | $24.85 | $24.50 | $24.70 | $22.79 | 7,116 |
| 2017-08-03 | $25.10 | $25.35 | $24.70 | $24.80 | $22.89 | 12,188 |
| 2017-08-02 | $25.05 | $25.38 | $24.90 | $25.30 | $23.35 | 14,982 |
| 2017-08-01 | $25.45 | $25.45 | $25.05 | $25.25 | $23.30 | 15,704 |
| 2017-07-31 | $25.45 | $25.55 | $25.25 | $25.50 | $23.53 | 11,760 |
| 2017-07-28 | $25.40 | $25.65 | $25.40 | $25.60 | $23.63 | 6,971 |
| 2017-07-27 | $25.40 | $25.55 | $25.30 | $25.35 | $23.39 | 22,900 |
| 2017-07-26 | $25.35 | $25.55 | $25.25 | $25.45 | $23.49 | 20,700 |
| 2017-07-25 | $25.45 | $25.65 | $25.20 | $25.35 | $23.39 | 9,332 |
| 2017-07-24 | $25.05 | $25.40 | $25.05 | $25.35 | $23.40 | 5,223 |
| 2017-07-21 | $25.10 | $25.20 | $24.90 | $25.20 | $23.26 | 7,257 |
| 2017-07-20 | $25.40 | $25.50 | $25.10 | $25.20 | $23.26 | 8,906 |
| 2017-07-19 | $25.15 | $25.45 | $25.15 | $25.45 | $23.49 | 15,706 |
| 2017-07-18 | $25.15 | $25.25 | $24.80 | $25.20 | $23.26 | 9,735 |
| 2017-07-17 | $25.55 | $25.55 | $25.05 | $25.15 | $23.21 | 35,783 |
| 2017-07-14 | $25.40 | $25.65 | $25.40 | $25.55 | $23.58 | 6,510 |
| 2017-07-13 | $25.15 | $25.50 | $25.00 | $25.40 | $23.44 | 30,742 |
| 2017-07-12 | $24.95 | $25.30 | $24.90 | $25.15 | $23.21 | 26,593 |
| 2017-07-11 | $24.90 | $25.05 | $24.65 | $24.90 | $22.98 | 24,884 |
| 2017-07-10 | $24.70 | $25.18 | $24.68 | $25.10 | $23.16 | 23,502 |
| 2017-07-07 | $24.75 | $24.95 | $24.60 | $24.85 | $22.93 | 31,936 |
| 2017-07-06 | $25.00 | $25.05 | $24.50 | $24.65 | $22.75 | 29,455 |
| 2017-07-05 | $24.85 | $25.15 | $24.85 | $25.10 | $23.16 | 33,183 |
| 2017-07-03 | $25.10 | $25.70 | $25.10 | $25.70 | $23.72 | 26,394 |
| 2017-06-30 | $25.25 | $25.40 | $24.85 | $25.10 | $23.16 | 37,798 |
| 2017-06-29 | $25.40 | $25.50 | $25.15 | $25.25 | $23.30 | 22,714 |
| 2017-06-28 | $25.10 | $25.65 | $25.05 | $25.45 | $23.49 | 16,900 |
| 2017-06-27 | $24.80 | $25.15 | $24.80 | $25.10 | $23.05 | 26,967 |
| 2017-06-26 | $24.85 | $24.85 | $24.60 | $24.85 | $22.82 | 7,538 |
| 2017-06-23 | $24.60 | $24.85 | $24.60 | $24.80 | $22.78 | 8,324 |
| 2017-06-22 | $24.10 | $24.75 | $24.10 | $24.70 | $22.68 | 8,318 |
| 2017-06-21 | $23.85 | $24.35 | $23.85 | $24.20 | $22.22 | 8,660 |
| 2017-06-20 | $24.35 | $24.45 | $24.20 | $24.35 | $22.36 | 7,170 |
| 2017-06-19 | $23.75 | $24.60 | $23.75 | $24.60 | $22.59 | 16,555 |
| 2017-06-16 | $23.60 | $23.80 | $23.55 | $23.65 | $21.72 | 11,800 |
| 2017-06-15 | $23.80 | $23.90 | $23.30 | $23.60 | $21.67 | 21,700 |
| 2017-06-14 | $23.90 | $24.05 | $23.85 | $23.90 | $21.95 | 7,240 |
| 2017-06-13 | $23.90 | $24.05 | $23.85 | $23.85 | $21.90 | 22,044 |
| 2017-06-12 | $23.45 | $23.80 | $23.45 | $23.80 | $21.86 | 34,276 |
| 2017-06-09 | $23.50 | $23.65 | $23.50 | $23.60 | $21.67 | 10,486 |
| 2017-06-08 | $23.40 | $23.85 | $23.40 | $23.50 | $21.58 | 11,637 |
| 2017-06-07 | $23.35 | $23.65 | $23.35 | $23.40 | $21.49 | 22,221 |
| 2017-06-06 | $22.95 | $23.55 | $22.80 | $23.45 | $21.54 | 15,063 |
| 2017-06-05 | $23.50 | $23.50 | $22.95 | $23.05 | $21.17 | 23,854 |
| 2017-06-02 | $23.35 | $23.45 | $23.30 | $23.35 | $21.44 | 21,625 |
| 2017-06-01 | $23.20 | $23.35 | $23.15 | $23.30 | $21.40 | 12,249 |
| 2017-05-31 | $23.15 | $23.15 | $22.95 | $23.05 | $21.17 | 18,716 |
| 2017-05-30 | $23.25 | $23.30 | $23.06 | $23.20 | $21.31 | 28,606 |
| 2017-05-26 | $23.50 | $23.50 | $23.13 | $23.15 | $21.26 | 7,755 |
| 2017-05-25 | $23.35 | $23.68 | $23.35 | $23.50 | $21.58 | 15,122 |
| 2017-05-24 | $22.90 | $23.30 | $22.90 | $23.25 | $21.35 | 5,012 |
| 2017-05-23 | $23.00 | $23.05 | $22.80 | $22.90 | $21.03 | 170 |
| 2017-05-22 | $22.95 | $23.05 | $22.85 | $22.90 | $21.03 | 54 |
| 2017-05-19 | $22.45 | $23.10 | $22.45 | $22.90 | $21.03 | 21,929 |
| 2017-05-18 | $22.40 | $22.68 | $22.25 | $22.35 | $20.53 | 21,071 |
| 2017-05-17 | $22.95 | $22.95 | $22.35 | $22.45 | $20.62 | 37,328 |
| 2017-05-16 | $23.20 | $23.55 | $22.90 | $23.10 | $21.21 | 150,288 |
| 2017-05-15 | $23.40 | $23.50 | $23.15 | $23.25 | $21.35 | 43,797 |
| 2017-05-12 | $23.95 | $23.95 | $23.30 | $23.30 | $21.40 | 26,816 |
| 2017-05-11 | $24.10 | $24.10 | $23.05 | $23.25 | $21.35 | 85,449 |
| 2017-05-10 | $24.60 | $24.65 | $24.50 | $24.60 | $22.59 | 23,386 |
| 2017-05-09 | $24.70 | $24.80 | $24.40 | $24.50 | $22.50 | 16,441 |
| 2017-05-08 | $25.15 | $25.15 | $24.55 | $24.80 | $22.78 | 42,852 |
| 2017-05-05 | $25.00 | $25.20 | $24.91 | $25.20 | $23.14 | 26,400 |
| 2017-05-04 | $25.10 | $25.20 | $24.85 | $25.00 | $22.96 | 11,320 |
| 2017-05-03 | $25.65 | $25.65 | $25.13 | $25.25 | $23.19 | 66,897 |
| 2017-05-02 | $25.60 | $25.75 | $25.55 | $25.68 | $23.58 | 12,674 |
| 2017-05-01 | $25.60 | $25.75 | $25.40 | $25.65 | $23.56 | 26,797 |
| 2017-04-28 | $25.45 | $25.70 | $25.40 | $25.60 | $23.51 | 6,831 |
| 2017-04-27 | $25.60 | $25.85 | $25.35 | $25.45 | $23.37 | 14,519 |
| 2017-04-26 | $25.65 | $25.90 | $25.55 | $25.65 | $23.56 | 14,807 |
| 2017-04-25 | $25.20 | $25.75 | $25.10 | $25.55 | $23.46 | 14,307 |
| 2017-04-24 | $25.00 | $25.50 | $25.00 | $25.20 | $23.14 | 19,024 |
| 2017-04-21 | $25.05 | $25.05 | $24.85 | $24.85 | $22.82 | 20,310 |
| 2017-04-20 | $25.75 | $25.80 | $24.95 | $25.20 | $23.14 | 18,071 |
| 2017-04-19 | $26.35 | $26.35 | $25.70 | $25.75 | $23.65 | 22,520 |
| 2017-04-18 | $26.25 | $26.50 | $26.10 | $26.35 | $24.20 | 35,519 |
| 2017-04-17 | $26.30 | $26.65 | $26.25 | $26.65 | $24.47 | 27,205 |
| 2017-04-13 | $26.65 | $26.70 | $26.20 | $26.20 | $24.06 | 8,694 |
| 2017-04-12 | $26.85 | $27.05 | $26.50 | $26.70 | $24.52 | 11,288 |
| 2017-04-11 | $26.65 | $26.95 | $26.40 | $26.80 | $24.61 | 9,337 |
| 2017-04-10 | $26.30 | $27.10 | $26.30 | $26.70 | $24.52 | 16,490 |
| 2017-04-07 | $26.40 | $26.55 | $26.25 | $26.40 | $24.24 | 8,839 |
| 2017-04-06 | $26.35 | $26.80 | $26.30 | $26.35 | $24.20 | 6,936 |
| 2017-04-05 | $25.90 | $26.60 | $25.80 | $26.35 | $24.20 | 37,198 |
| 2017-04-04 | $25.50 | $26.05 | $25.50 | $25.95 | $23.83 | 27,208 |
| 2017-04-03 | $25.85 | $25.90 | $25.55 | $25.65 | $23.56 | 11,813 |
| 2017-03-31 | $25.95 | $26.20 | $25.90 | $25.90 | $23.79 | 9,209 |
| 2017-03-30 | $26.10 | $26.10 | $25.90 | $26.00 | $23.88 | 14,300 |
| 2017-03-29 | $25.90 | $26.30 | $25.90 | $26.20 | $24.06 | 14,228 |
| 2017-03-28 | $25.80 | $26.10 | $25.50 | $25.90 | $23.67 | 23,579 |
| 2017-03-27 | $25.40 | $25.90 | $25.20 | $25.75 | $23.54 | 20,612 |
| 2017-03-24 | $25.75 | $26.00 | $25.55 | $25.85 | $23.63 | 15,934 |
| 2017-03-23 | $25.45 | $25.75 | $25.20 | $25.70 | $23.49 | 11,877 |
| 2017-03-22 | $25.00 | $25.50 | $24.90 | $25.40 | $23.22 | 20,977 |
| 2017-03-21 | $25.60 | $26.55 | $25.20 | $25.30 | $23.12 | 258,282 |
| 2017-03-20 | $25.45 | $25.70 | $25.15 | $25.25 | $23.08 | 12,965 |
| 2017-03-17 | $25.50 | $25.70 | $25.35 | $25.60 | $23.40 | 15,224 |
| 2017-03-16 | $25.85 | $25.85 | $25.40 | $25.55 | $23.35 | 18,311 |
| 2017-03-15 | $25.45 | $25.80 | $25.35 | $25.80 | $23.58 | 11,278 |
| 2017-03-14 | $25.75 | $25.75 | $25.35 | $25.45 | $23.26 | 8,815 |
| 2017-03-13 | $25.75 | $26.15 | $25.70 | $26.00 | $23.76 | 5,931 |
| 2017-03-10 | $25.85 | $25.85 | $25.55 | $25.80 | $23.58 | 7,579 |
| 2017-03-09 | $25.35 | $25.65 | $25.35 | $25.60 | $23.40 | 13,239 |
| 2017-03-08 | $25.80 | $25.80 | $25.50 | $25.50 | $23.31 | 14,776 |
| 2017-03-07 | $25.95 | $26.10 | $25.75 | $25.78 | $23.56 | 8,062 |
| 2017-03-06 | $25.70 | $26.05 | $25.40 | $26.05 | $23.81 | 28,994 |
| 2017-03-03 | $25.65 | $25.85 | $25.65 | $25.85 | $23.63 | 8,163 |
| 2017-03-02 | $26.20 | $26.35 | $25.80 | $25.80 | $23.58 | 7,571 |
| 2017-03-01 | $25.95 | $26.20 | $25.80 | $26.20 | $23.95 | 15,527 |
| 2017-02-28 | $25.85 | $26.20 | $25.70 | $25.85 | $23.63 | 27,140 |
| 2017-02-27 | $26.65 | $26.65 | $26.00 | $26.05 | $23.81 | 34,478 |
| 2017-02-24 | $27.00 | $27.35 | $26.45 | $26.60 | $24.31 | 92,630 |
| 2017-02-23 | $26.20 | $26.85 | $25.15 | $26.55 | $24.27 | 64,131 |
| 2017-02-22 | $26.90 | $26.90 | $26.65 | $26.90 | $24.59 | 5,757 |
| 2017-02-21 | $27.50 | $27.50 | $26.90 | $27.10 | $24.77 | 26,385 |
| 2017-02-17 | $27.20 | $27.50 | $27.00 | $27.50 | $25.13 | 8,860 |
| 2017-02-16 | $27.35 | $27.75 | $27.35 | $27.35 | $25.00 | 4,129 |
| 2017-02-15 | $27.35 | $27.95 | $27.35 | $27.40 | $25.04 | 27,336 |
| 2017-02-14 | $27.55 | $27.55 | $27.35 | $27.50 | $25.13 | 15,617 |
| 2017-02-13 | $27.85 | $28.05 | $27.50 | $27.55 | $25.18 | 13,227 |
| 2017-02-10 | $27.65 | $28.00 | $27.65 | $27.95 | $25.55 | 20,721 |
| 2017-02-09 | $27.20 | $27.50 | $27.10 | $27.30 | $24.95 | 6,820 |
| 2017-02-08 | $27.25 | $27.25 | $27.10 | $27.15 | $24.82 | 2,733 |
| 2017-02-07 | $26.80 | $27.24 | $26.75 | $27.20 | $24.86 | 7,278 |
| 2017-02-06 | $26.80 | $26.92 | $26.70 | $26.92 | $24.60 | 10,140 |
| 2017-02-03 | $26.75 | $27.05 | $26.45 | $27.05 | $24.72 | 11,557 |
| 2017-02-02 | $26.90 | $27.11 | $26.70 | $26.70 | $24.40 | 7,718 |
| 2017-02-01 | $26.60 | $27.05 | $26.50 | $26.95 | $24.63 | 20,638 |
| 2017-01-31 | $26.80 | $26.95 | $26.40 | $26.76 | $24.45 | 13,246 |
| 2017-01-30 | $26.80 | $27.25 | $26.80 | $26.90 | $24.59 | 27,556 |
| 2017-01-27 | $27.00 | $27.40 | $26.70 | $27.15 | $24.82 | 67,053 |
| 2017-01-26 | $27.45 | $27.45 | $26.90 | $27.10 | $24.77 | 22,954 |
| 2017-01-25 | $25.90 | $27.55 | $25.90 | $27.45 | $25.09 | 19,232 |
| 2017-01-24 | $25.00 | $25.95 | $25.00 | $25.90 | $23.67 | 14,619 |
| 2017-01-23 | $24.80 | $25.10 | $24.70 | $25.00 | $22.85 | 3,288 |
| 2017-01-20 | $25.00 | $25.00 | $24.75 | $24.75 | $22.62 | 2,359 |
| 2017-01-19 | $25.30 | $25.30 | $24.85 | $25.10 | $22.94 | 6,141 |
| 2017-01-18 | $25.90 | $25.95 | $25.25 | $25.35 | $23.17 | 70,350 |
| 2017-01-17 | $26.20 | $26.20 | $25.80 | $25.90 | $23.67 | 5,326 |
| 2017-01-13 | $26.05 | $26.30 | $26.05 | $26.20 | $23.95 | 8,247 |
| 2017-01-12 | $26.10 | $26.20 | $26.00 | $26.05 | $23.81 | 7,564 |
| 2017-01-11 | $25.80 | $26.28 | $25.60 | $26.10 | $23.86 | 23,318 |
| 2017-01-10 | $25.65 | $25.90 | $25.60 | $25.70 | $23.49 | 17,477 |
| 2017-01-09 | $25.70 | $25.85 | $25.45 | $25.65 | $23.44 | 19,374 |
| 2017-01-06 | $25.80 | $25.95 | $25.45 | $25.60 | $23.40 | 11,534 |
| 2017-01-05 | $25.65 | $25.95 | $25.65 | $25.75 | $23.54 | 6,165 |
| 2017-01-04 | $25.55 | $25.85 | $25.55 | $25.75 | $23.54 | 4,566 |
| 2017-01-03 | $25.25 | $25.60 | $25.25 | $25.45 | $23.26 | 13,726 |
| 2016-12-30 | $25.55 | $25.55 | $25.25 | $25.25 | $23.08 | 3,491 |
| 2016-12-29 | $25.35 | $25.50 | $25.30 | $25.50 | $23.31 | 8,470 |
| 2016-12-28 | $25.25 | $25.40 | $25.25 | $25.35 | $23.17 | 15,956 |
| 2016-12-27 | $25.35 | $25.55 | $25.35 | $25.40 | $23.11 | 2,387 |
| 2016-12-23 | $25.25 | $25.45 | $25.20 | $25.40 | $23.11 | 8,125 |
| 2016-12-22 | $25.70 | $25.70 | $25.35 | $25.45 | $23.16 | 8,910 |
| 2016-12-21 | $26.05 | $26.05 | $25.65 | $25.85 | $23.52 | 5,997 |
| 2016-12-20 | $25.85 | $26.15 | $25.85 | $26.00 | $23.66 | 28,829 |
| 2016-12-19 | $26.10 | $26.25 | $25.80 | $25.85 | $23.52 | 32,691 |
| 2016-12-16 | $26.40 | $26.49 | $26.20 | $26.30 | $23.93 | 7,425 |
| 2016-12-15 | $27.00 | $27.00 | $26.40 | $26.50 | $24.11 | 13,130 |
| 2016-12-14 | $27.50 | $27.50 | $27.05 | $27.10 | $24.66 | 10,731 |
| 2016-12-13 | $26.90 | $27.68 | $26.90 | $27.55 | $25.07 | 25,547 |
| 2016-12-12 | $26.70 | $26.95 | $26.60 | $26.95 | $24.52 | 15,213 |
| 2016-12-09 | $26.85 | $26.90 | $26.64 | $26.80 | $24.39 | 9,982 |
| 2016-12-08 | $26.80 | $26.95 | $26.70 | $26.90 | $24.48 | 11,900 |
| 2016-12-07 | $26.80 | $26.95 | $26.70 | $26.80 | $24.39 | 11,586 |
| 2016-12-06 | $27.05 | $27.10 | $26.55 | $26.80 | $24.39 | 13,442 |
| 2016-12-05 | $27.15 | $27.50 | $26.95 | $27.15 | $24.71 | 30,579 |
| 2016-12-02 | $27.10 | $27.30 | $26.90 | $27.10 | $24.66 | 16,335 |
| 2016-12-01 | $26.70 | $27.70 | $26.70 | $27.20 | $24.75 | 23,482 |
| 2016-11-30 | $26.60 | $26.90 | $26.50 | $26.65 | $24.25 | 21,189 |
| 2016-11-29 | $26.10 | $26.65 | $25.85 | $26.45 | $24.07 | 7,891 |
| 2016-11-28 | $26.55 | $26.55 | $26.05 | $26.30 | $23.93 | 14,422 |
| 2016-11-25 | $26.85 | $26.85 | $26.55 | $26.55 | $24.16 | 5,950 |
| 2016-11-23 | $26.35 | $26.90 | $26.10 | $26.75 | $24.34 | 29,696 |
| 2016-11-22 | $25.80 | $26.45 | $25.80 | $26.45 | $24.07 | 24,575 |
| 2016-11-21 | $25.40 | $25.80 | $25.35 | $25.70 | $23.39 | 20,153 |
| 2016-11-18 | $25.55 | $25.55 | $25.15 | $25.25 | $22.98 | 9,427 |
| 2016-11-17 | $25.35 | $25.80 | $25.35 | $25.65 | $23.34 | 6,362 |
| 2016-11-16 | $25.70 | $25.80 | $25.25 | $25.40 | $23.11 | 16,198 |
| 2016-11-15 | $25.20 | $25.80 | $25.20 | $25.75 | $23.43 | 28,241 |
| 2016-11-14 | $25.20 | $25.40 | $25.05 | $25.40 | $23.11 | 29,018 |
| 2016-11-11 | $25.25 | $25.25 | $25.05 | $25.20 | $22.93 | 20,308 |
| 2016-11-10 | $23.95 | $25.55 | $23.95 | $25.30 | $23.02 | 64,106 |
| 2016-11-09 | $21.50 | $24.35 | $21.50 | $24.30 | $22.11 | 124,159 |
| 2016-11-08 | $21.70 | $21.73 | $21.55 | $21.73 | $19.77 | 6,050 |
| 2016-11-07 | $21.70 | $22.00 | $21.70 | $21.70 | $19.75 | 8,879 |
| 2016-11-04 | $22.55 | $22.55 | $21.65 | $21.75 | $19.79 | 6,067 |
| 2016-11-03 | $22.45 | $22.70 | $22.35 | $22.50 | $20.47 | 7,240 |
| 2016-11-02 | $22.50 | $22.70 | $22.40 | $22.55 | $20.52 | 6,123 |
| 2016-11-01 | $22.20 | $22.55 | $22.20 | $22.50 | $20.47 | 10,820 |
| 2016-10-31 | $22.00 | $22.35 | $21.90 | $22.30 | $20.29 | 6,981 |
| 2016-10-28 | $22.33 | $22.36 | $21.98 | $22.07 | $20.08 | 6,909 |
| 2016-10-27 | $22.40 | $22.41 | $22.27 | $22.34 | $20.33 | 7,751 |
| 2016-10-26 | $22.52 | $22.52 | $22.36 | $22.41 | $20.39 | 3,815 |
| 2016-10-25 | $22.49 | $22.55 | $22.47 | $22.55 | $20.52 | 1,178 |
| 2016-10-24 | $22.67 | $22.67 | $22.36 | $22.45 | $20.43 | 1,702 |
| 2016-10-21 | $22.80 | $22.80 | $22.34 | $22.61 | $20.57 | 18,221 |
| 2016-10-20 | $23.09 | $23.29 | $22.77 | $22.96 | $20.89 | 36,470 |
| 2016-10-19 | $23.43 | $23.66 | $23.12 | $23.22 | $21.13 | 9,718 |
| 2016-10-18 | $23.72 | $23.75 | $23.34 | $23.43 | $21.32 | 13,399 |
| 2016-10-17 | $23.23 | $23.50 | $23.23 | $23.42 | $21.31 | 7,097 |
| 2016-10-14 | $23.50 | $23.62 | $23.31 | $23.35 | $21.25 | 9,328 |
| 2016-10-13 | $23.11 | $23.65 | $23.10 | $23.33 | $21.23 | 29,661 |
| 2016-10-12 | $23.44 | $23.44 | $23.27 | $23.32 | $21.22 | 11,372 |
| 2016-10-11 | $23.59 | $23.61 | $23.35 | $23.49 | $21.37 | 13,669 |
| 2016-10-10 | $23.44 | $23.79 | $23.44 | $23.74 | $21.60 | 3,364 |
| 2016-10-07 | $23.43 | $23.53 | $23.20 | $23.41 | $21.30 | 13,205 |
| 2016-10-06 | $23.45 | $23.55 | $23.38 | $23.54 | $21.42 | 4,664 |
| 2016-10-05 | $23.24 | $23.51 | $23.16 | $23.47 | $21.36 | 19,722 |
| 2016-10-04 | $23.33 | $23.33 | $22.94 | $23.15 | $21.07 | 8,407 |
| 2016-10-03 | $23.31 | $23.42 | $23.16 | $23.23 | $21.14 | 17,449 |
| 2016-09-30 | $23.20 | $23.75 | $23.12 | $23.52 | $21.40 | 16,360 |
| 2016-09-29 | $23.48 | $23.56 | $23.19 | $23.23 | $21.14 | 8,893 |
| 2016-09-28 | $22.93 | $23.65 | $22.93 | $23.64 | $21.51 | 7,994 |
| 2016-09-27 | $22.62 | $22.89 | $22.61 | $22.87 | $20.71 | 10,053 |
| 2016-09-26 | $23.34 | $23.34 | $22.72 | $22.75 | $20.60 | 37,278 |
| 2016-09-23 | $23.58 | $23.71 | $23.25 | $23.33 | $21.13 | 7,800 |
| 2016-09-22 | $23.62 | $23.80 | $23.55 | $23.67 | $21.44 | 25,655 |
| 2016-09-21 | $23.13 | $23.54 | $23.08 | $23.51 | $21.29 | 16,223 |
| 2016-09-20 | $22.74 | $23.08 | $22.70 | $22.90 | $20.74 | 25,087 |
| 2016-09-19 | $22.98 | $22.98 | $22.41 | $22.61 | $20.48 | 30,115 |
| 2016-09-16 | $22.85 | $22.85 | $22.71 | $22.74 | $20.59 | 4,671 |
| 2016-09-15 | $23.02 | $23.17 | $22.93 | $22.97 | $20.80 | 8,059 |
| 2016-09-14 | $22.98 | $22.99 | $22.81 | $22.93 | $20.77 | 6,895 |
| 2016-09-13 | $23.06 | $23.06 | $22.89 | $22.89 | $20.73 | 8,026 |
| 2016-09-12 | $22.98 | $23.39 | $22.85 | $23.25 | $21.06 | 6,878 |
| 2016-09-09 | $23.52 | $23.52 | $23.03 | $23.03 | $20.86 | 37,130 |
| 2016-09-08 | $24.16 | $24.16 | $23.76 | $23.77 | $21.53 | 5,353 |
| 2016-09-07 | $24.43 | $24.52 | $24.10 | $24.23 | $21.94 | 8,924 |
| 2016-09-06 | $24.15 | $24.57 | $24.15 | $24.49 | $22.18 | 17,476 |
| 2016-09-02 | $24.03 | $24.84 | $23.95 | $24.26 | $21.97 | 17,142 |
| 2016-09-01 | $23.75 | $23.95 | $23.55 | $23.86 | $21.61 | 19,466 |
| 2016-08-31 | $23.41 | $24.10 | $23.41 | $23.82 | $21.57 | 48,289 |
| 2016-08-30 | $23.54 | $23.66 | $23.43 | $23.55 | $21.33 | 30,975 |
| 2016-08-29 | $23.66 | $23.73 | $23.47 | $23.63 | $21.40 | 11,222 |
| 2016-08-26 | $23.89 | $24.06 | $23.58 | $23.66 | $21.43 | 21,485 |
| 2016-08-25 | $23.29 | $23.89 | $23.29 | $23.85 | $21.60 | 14,674 |
| 2016-08-24 | $23.57 | $23.77 | $23.37 | $23.51 | $21.29 | 12,129 |
| 2016-08-23 | $23.67 | $23.94 | $23.45 | $23.66 | $21.43 | 9,179 |
| 2016-08-22 | $23.76 | $23.76 | $23.38 | $23.65 | $21.42 | 10,881 |
| 2016-08-19 | $24.03 | $24.09 | $23.64 | $23.82 | $21.57 | 9,873 |
| 2016-08-18 | $24.11 | $24.35 | $23.88 | $24.16 | $21.88 | 9,277 |
| 2016-08-17 | $23.81 | $24.14 | $23.48 | $24.07 | $21.80 | 72,450 |
| 2016-08-16 | $23.29 | $23.47 | $23.28 | $23.39 | $21.18 | 5,214 |
| 2016-08-15 | $23.58 | $23.58 | $23.28 | $23.34 | $21.14 | 35,832 |
| 2016-08-12 | $23.12 | $23.39 | $23.12 | $23.34 | $21.14 | 15,261 |
| 2016-08-11 | $23.09 | $23.25 | $23.08 | $23.18 | $20.99 | 12,004 |
| 2016-08-10 | $22.68 | $23.12 | $22.66 | $23.05 | $20.88 | 21,991 |
| 2016-08-09 | $22.22 | $22.63 | $22.18 | $22.52 | $20.40 | 20,524 |
| 2016-08-08 | $22.68 | $22.76 | $22.09 | $22.16 | $20.07 | 56,868 |
| 2016-08-05 | $23.00 | $23.13 | $22.70 | $22.72 | $20.58 | 122,525 |
| 2016-08-04 | $24.36 | $24.36 | $23.27 | $23.32 | $21.12 | 92,495 |
| 2016-08-03 | $24.81 | $25.09 | $24.52 | $24.93 | $22.58 | 27,877 |
| 2016-08-02 | $25.22 | $25.41 | $24.78 | $24.83 | $22.49 | 11,142 |
| 2016-08-01 | $25.43 | $25.43 | $25.15 | $25.33 | $22.94 | 12,048 |
| 2016-07-29 | $25.72 | $25.77 | $25.46 | $25.46 | $23.06 | 18,715 |
| 2016-07-28 | $25.36 | $25.84 | $25.29 | $25.73 | $23.30 | 6,977 |
| 2016-07-27 | $25.53 | $25.83 | $25.31 | $25.51 | $23.10 | 12,839 |
| 2016-07-26 | $24.95 | $25.66 | $24.95 | $25.64 | $23.22 | 7,471 |
| 2016-07-25 | $25.22 | $25.28 | $24.82 | $25.04 | $22.68 | 20,485 |
| 2016-07-22 | $25.35 | $25.36 | $24.80 | $25.35 | $22.96 | 28,235 |
| 2016-07-21 | $25.38 | $25.62 | $25.15 | $25.29 | $22.90 | 20,684 |
| 2016-07-20 | $24.98 | $25.80 | $24.98 | $25.40 | $23.00 | 9,798 |
| 2016-07-19 | $25.10 | $25.17 | $24.86 | $25.04 | $22.68 | 17,579 |
| 2016-07-18 | $25.50 | $25.50 | $25.10 | $25.18 | $22.80 | 4,103 |
| 2016-07-15 | $25.68 | $25.68 | $25.40 | $25.54 | $23.13 | 11,447 |
| 2016-07-14 | $25.89 | $26.10 | $25.57 | $25.76 | $23.33 | 11,805 |
| 2016-07-13 | $25.32 | $25.96 | $25.21 | $25.93 | $23.48 | 8,476 |
| 2016-07-12 | $25.05 | $25.43 | $25.05 | $25.25 | $22.87 | 5,128 |
| 2016-07-11 | $24.41 | $24.93 | $24.35 | $24.89 | $22.54 | 40,806 |
| 2016-07-08 | $24.15 | $24.31 | $24.13 | $24.31 | $22.02 | 31,450 |
| 2016-07-07 | $24.22 | $24.52 | $23.93 | $24.07 | $21.80 | 4,275 |
| 2016-07-06 | $23.93 | $24.26 | $23.78 | $24.19 | $21.91 | 5,134 |
| 2016-07-05 | $24.35 | $24.36 | $24.08 | $24.08 | $21.81 | 13,320 |
| 2016-07-01 | $24.31 | $24.74 | $24.25 | $24.52 | $22.21 | 22,446 |
| 2016-06-30 | $23.92 | $24.24 | $23.90 | $24.23 | $21.94 | 4,398 |
| 2016-06-29 | $24.37 | $24.37 | $23.96 | $23.96 | $21.70 | 5,783 |
| 2016-06-28 | $23.74 | $24.17 | $23.74 | $24.16 | $21.88 | 17,103 |
| 2016-06-27 | $24.54 | $24.62 | $23.30 | $23.47 | $21.16 | 17,999 |
| 2016-06-24 | $24.91 | $25.36 | $24.75 | $24.79 | $22.35 | 10,232 |
| 2016-06-23 | $25.84 | $26.11 | $25.59 | $26.05 | $23.48 | 22,124 |
| 2016-06-22 | $25.77 | $25.92 | $25.44 | $25.44 | $22.93 | 5,271 |
| 2016-06-21 | $26.30 | $26.30 | $25.71 | $25.77 | $23.23 | 6,345 |
| 2016-06-20 | $25.45 | $26.07 | $25.45 | $26.03 | $23.46 | 34,748 |
| 2016-06-17 | $25.44 | $25.49 | $25.16 | $25.19 | $22.71 | 5,941 |
| 2016-06-16 | $25.07 | $25.35 | $24.81 | $25.35 | $22.85 | 16,673 |
| 2016-06-15 | $25.42 | $25.58 | $25.27 | $25.33 | $22.83 | 29,162 |
| 2016-06-14 | $25.77 | $25.77 | $25.19 | $25.32 | $22.82 | 22,939 |
| 2016-06-13 | $25.52 | $26.07 | $25.32 | $25.83 | $23.28 | 11,063 |
| 2016-06-10 | $26.13 | $26.33 | $25.67 | $25.82 | $23.28 | 8,579 |
| 2016-06-09 | $26.32 | $26.54 | $26.16 | $26.51 | $23.90 | 8,543 |
| 2016-06-08 | $26.38 | $26.68 | $26.38 | $26.57 | $23.95 | 8,633 |
| 2016-06-07 | $26.01 | $26.41 | $26.01 | $26.24 | $23.65 | 12,620 |
| 2016-06-06 | $25.85 | $26.10 | $25.75 | $26.08 | $23.51 | 18,484 |
| 2016-06-03 | $25.84 | $26.09 | $25.44 | $25.75 | $23.21 | 21,598 |
| 2016-06-02 | $25.95 | $26.30 | $25.95 | $26.21 | $23.63 | 4,863 |
| 2016-06-01 | $26.15 | $26.25 | $25.88 | $26.23 | $23.65 | 17,898 |
| 2016-05-31 | $26.25 | $26.43 | $26.00 | $26.24 | $23.65 | 30,583 |
| 2016-05-27 | $25.94 | $26.32 | $25.80 | $26.26 | $23.67 | 17,571 |
| 2016-05-26 | $25.84 | $26.12 | $25.84 | $25.97 | $23.41 | 15,108 |
| 2016-05-25 | $25.00 | $25.70 | $25.00 | $25.65 | $23.12 | 11,273 |
| 2016-05-24 | $24.80 | $25.35 | $24.80 | $24.98 | $22.52 | 5,725 |
| 2016-05-23 | $24.85 | $25.17 | $24.70 | $24.70 | $22.27 | 20,364 |
| 2016-05-20 | $24.75 | $24.96 | $24.67 | $24.83 | $22.38 | 6,578 |
| 2016-05-19 | $24.60 | $24.72 | $24.26 | $24.65 | $22.22 | 3,806 |
| 2016-05-18 | $25.14 | $25.30 | $24.73 | $24.80 | $22.36 | 4,370 |
| 2016-05-17 | $25.36 | $25.59 | $25.01 | $25.16 | $22.68 | 17,188 |
| 2016-05-16 | $25.26 | $25.60 | $25.24 | $25.50 | $22.99 | 19,204 |
| 2016-05-13 | $25.19 | $25.42 | $24.97 | $25.13 | $22.65 | 20,692 |
| 2016-05-12 | $25.55 | $25.74 | $24.76 | $24.84 | $22.39 | 8,457 |
| 2016-05-11 | $25.43 | $25.75 | $25.43 | $25.67 | $23.14 | 3,272 |
| 2016-05-10 | $25.11 | $25.75 | $25.11 | $25.52 | $23.01 | 4,024 |
| 2016-05-09 | $25.20 | $25.35 | $24.82 | $25.08 | $22.61 | 11,869 |
| 2016-05-06 | $24.47 | $25.38 | $24.47 | $25.38 | $22.88 | 14,531 |
| 2016-05-05 | $24.78 | $24.78 | $24.38 | $24.61 | $22.18 | 4,059 |
| 2016-05-04 | $24.88 | $24.88 | $24.36 | $24.68 | $22.25 | 12,205 |
| 2016-05-03 | $25.10 | $25.10 | $24.71 | $25.04 | $22.57 | 22,650 |
| 2016-05-02 | $25.78 | $25.78 | $25.25 | $25.39 | $22.89 | 4,937 |
| 2016-04-29 | $25.92 | $25.99 | $25.53 | $25.62 | $23.10 | 10,715 |
| 2016-04-28 | $25.65 | $26.05 | $25.65 | $25.85 | $23.30 | 9,581 |
| 2016-04-27 | $25.48 | $25.80 | $25.48 | $25.72 | $23.19 | 8,519 |
| 2016-04-26 | $25.43 | $25.60 | $25.40 | $25.54 | $23.02 | 4,364 |
| 2016-04-25 | $25.48 | $25.55 | $25.36 | $25.41 | $22.91 | 14,791 |
| 2016-04-22 | $25.85 | $26.07 | $25.44 | $25.50 | $22.99 | 4,667 |
| 2016-04-21 | $26.61 | $26.61 | $25.71 | $25.75 | $23.21 | 6,808 |
| 2016-04-20 | $26.04 | $26.87 | $25.87 | $26.72 | $24.09 | 11,963 |
| 2016-04-19 | $25.83 | $26.36 | $25.83 | $26.07 | $23.50 | 9,405 |
| 2016-04-18 | $25.67 | $25.85 | $25.43 | $25.70 | $23.17 | 28,289 |
| 2016-04-15 | $25.17 | $26.10 | $25.17 | $25.89 | $23.34 | 43,234 |
| 2016-04-14 | $25.18 | $25.31 | $24.18 | $25.23 | $22.74 | 41,795 |
| 2016-04-13 | $25.80 | $25.98 | $25.53 | $25.59 | $23.07 | 4,042 |
| 2016-04-12 | $25.70 | $25.87 | $25.41 | $25.87 | $23.32 | 9,095 |
| 2016-04-11 | $25.38 | $25.70 | $25.38 | $25.63 | $23.10 | 20,060 |
| 2016-04-08 | $25.00 | $25.36 | $25.00 | $25.36 | $22.86 | 23,034 |
| 2016-04-07 | $25.00 | $25.00 | $24.71 | $24.86 | $22.41 | 12,436 |
| 2016-04-06 | $24.98 | $25.19 | $24.89 | $25.05 | $22.58 | 10,376 |
| 2016-04-05 | $24.71 | $25.03 | $24.65 | $24.81 | $22.36 | 9,694 |
| 2016-04-04 | $25.00 | $25.28 | $24.84 | $25.18 | $22.70 | 13,519 |
| 2016-04-01 | $24.96 | $25.09 | $24.64 | $24.93 | $22.47 | 9,878 |
| 2016-03-31 | $26.11 | $26.44 | $25.18 | $25.36 | $22.86 | 28,531 |
| 2016-03-30 | $23.70 | $26.23 | $23.70 | $26.09 | $23.52 | 96,893 |
| 2016-03-29 | $23.53 | $24.57 | $23.53 | $24.44 | $22.03 | 5,769 |
| 2016-03-28 | $23.61 | $23.80 | $23.46 | $23.76 | $21.32 | 27,901 |
| 2016-03-24 | $23.44 | $23.65 | $23.24 | $23.63 | $21.20 | 4,140 |
| 2016-03-23 | $23.94 | $23.94 | $23.54 | $23.69 | $21.26 | 5,308 |
| 2016-03-22 | $23.36 | $24.24 | $23.36 | $24.08 | $21.61 | 12,808 |
| 2016-03-21 | $23.46 | $23.62 | $23.40 | $23.46 | $21.05 | 7,827 |
| 2016-03-18 | $24.52 | $24.61 | $23.41 | $23.57 | $21.15 | 55,226 |
| 2016-03-17 | $23.34 | $24.54 | $23.24 | $24.46 | $21.95 | 30,615 |
| 2016-03-16 | $22.58 | $23.28 | $22.58 | $23.17 | $20.79 | 6,260 |
| 2016-03-15 | $22.64 | $22.68 | $22.47 | $22.62 | $20.30 | 6,219 |
| 2016-03-14 | $22.73 | $23.13 | $22.73 | $22.88 | $20.53 | 22,288 |
| 2016-03-11 | $22.95 | $23.12 | $22.79 | $22.86 | $20.51 | 12,826 |
| 2016-03-10 | $22.66 | $22.84 | $22.37 | $22.67 | $20.34 | 8,934 |
| 2016-03-09 | $22.18 | $22.60 | $22.16 | $22.54 | $20.23 | 7,065 |
| 2016-03-08 | $23.03 | $23.03 | $22.11 | $22.12 | $19.85 | 7,178 |
| 2016-03-07 | $22.51 | $23.58 | $22.51 | $23.22 | $20.84 | 11,448 |
| 2016-03-04 | $22.44 | $22.69 | $22.41 | $22.61 | $20.29 | 9,008 |
| 2016-03-03 | $21.62 | $22.43 | $21.62 | $22.36 | $20.06 | 15,134 |
| 2016-03-02 | $21.41 | $21.62 | $21.31 | $21.51 | $19.30 | 8,027 |
| 2016-03-01 | $20.89 | $21.61 | $20.89 | $21.61 | $19.39 | 16,718 |
| 2016-02-29 | $21.60 | $21.65 | $20.71 | $20.88 | $18.74 | 9,876 |
| 2016-02-26 | $21.68 | $21.68 | $21.13 | $21.51 | $19.30 | 21,063 |
| 2016-02-25 | $22.09 | $22.10 | $21.32 | $22.03 | $19.77 | 26,612 |
| 2016-02-24 | $22.04 | $22.26 | $21.91 | $22.23 | $19.95 | 9,476 |
| 2016-02-23 | $22.50 | $22.71 | $22.41 | $22.41 | $20.11 | 4,139 |
| 2016-02-22 | $22.77 | $23.16 | $22.62 | $22.67 | $20.34 | 9,552 |
| 2016-02-19 | $22.67 | $22.67 | $22.32 | $22.50 | $20.19 | 7,155 |
| 2016-02-18 | $23.48 | $23.48 | $22.82 | $22.83 | $20.49 | 10,981 |
| 2016-02-17 | $23.26 | $23.49 | $23.17 | $23.37 | $20.97 | 7,619 |
| 2016-02-16 | $22.91 | $23.13 | $22.27 | $22.97 | $20.61 | 27,565 |
| 2016-02-12 | $22.76 | $22.92 | $22.36 | $22.37 | $20.07 | 12,171 |
| 2016-02-11 | $21.96 | $22.54 | $21.72 | $22.51 | $20.20 | 10,662 |
| 2016-02-10 | $22.92 | $23.18 | $22.36 | $22.45 | $20.14 | 10,508 |
| 2016-02-09 | $23.06 | $23.25 | $22.74 | $22.96 | $20.60 | 8,502 |
| 2016-02-08 | $23.71 | $23.87 | $22.96 | $23.28 | $20.89 | 17,309 |
| 2016-02-05 | $24.09 | $24.32 | $23.92 | $24.06 | $21.59 | 10,313 |
| 2016-02-04 | $23.51 | $24.30 | $23.51 | $24.12 | $21.64 | 15,067 |
| 2016-02-03 | $23.05 | $23.60 | $22.75 | $23.51 | $21.10 | 21,526 |
| 2016-02-02 | $24.05 | $24.05 | $22.53 | $22.74 | $20.41 | 12,202 |
| 2016-02-01 | $24.02 | $24.53 | $23.43 | $24.49 | $21.98 | 25,418 |
| 2016-01-29 | $23.95 | $24.43 | $23.93 | $24.34 | $21.84 | 4,665 |
| 2016-01-28 | $23.65 | $24.02 | $23.45 | $23.85 | $21.40 | 11,303 |
| 2016-01-27 | $23.01 | $23.59 | $22.80 | $23.27 | $20.88 | 16,474 |
| 2016-01-26 | $22.58 | $23.25 | $22.58 | $23.19 | $20.81 | 12,493 |
| 2016-01-25 | $23.25 | $23.25 | $22.43 | $22.51 | $20.20 | 30,391 |
| 2016-01-22 | $22.77 | $23.53 | $22.73 | $23.47 | $21.06 | 10,176 |
| 2016-01-21 | $21.85 | $22.37 | $21.60 | $22.27 | $19.98 | 18,606 |
| 2016-01-20 | $21.75 | $22.06 | $21.14 | $21.95 | $19.70 | 24,784 |
| 2016-01-19 | $22.07 | $22.41 | $21.96 | $21.96 | $19.71 | 10,852 |
| 2016-01-15 | $21.71 | $22.00 | $21.43 | $21.77 | $19.53 | 8,580 |
| 2016-01-14 | $21.97 | $22.38 | $21.62 | $22.30 | $20.01 | 10,112 |
| 2016-01-13 | $22.52 | $22.60 | $21.67 | $21.94 | $19.69 | 8,252 |
| 2016-01-12 | $22.34 | $22.56 | $22.05 | $22.50 | $20.19 | 18,071 |
| 2016-01-11 | $22.81 | $22.81 | $21.99 | $22.16 | $19.88 | 31,312 |
| 2016-01-08 | $22.79 | $23.06 | $22.62 | $22.62 | $20.30 | 10,096 |
| 2016-01-07 | $22.94 | $23.04 | $22.71 | $22.78 | $20.44 | 19,571 |
| 2016-01-06 | $23.35 | $23.42 | $23.08 | $23.30 | $20.91 | 26,998 |
| 2016-01-05 | $24.08 | $24.22 | $23.66 | $23.70 | $21.27 | 8,632 |
| 2016-01-04 | $24.21 | $24.27 | $23.74 | $24.15 | $21.67 | 12,606 |
| 2015-12-31 | $25.06 | $25.06 | $24.67 | $24.79 | $22.24 | 9,033 |
| 2015-12-30 | $25.15 | $25.18 | $24.90 | $25.11 | $22.53 | 5,490 |
| 2015-12-29 | $24.99 | $25.31 | $24.99 | $25.25 | $22.66 | 21,532 |
| 2015-12-28 | $25.89 | $25.89 | $24.88 | $24.88 | $22.23 | 2,222 |
| 2015-12-24 | $25.06 | $25.42 | $25.06 | $25.28 | $22.59 | 5,797 |
| 2015-12-23 | $25.24 | $25.29 | $24.95 | $25.18 | $22.50 | 11,128 |
| 2015-12-22 | $24.90 | $25.16 | $24.84 | $25.10 | $22.43 | 4,147 |
| 2015-12-21 | $24.73 | $25.06 | $24.47 | $24.99 | $22.33 | 22,909 |
| 2015-12-18 | $24.95 | $24.98 | $24.45 | $24.65 | $22.03 | 17,276 |
| 2015-12-17 | $25.08 | $25.12 | $24.82 | $25.06 | $22.39 | 3,859 |
| 2015-12-16 | $24.93 | $25.38 | $24.52 | $25.26 | $22.57 | 8,681 |
| 2015-12-15 | $24.65 | $25.10 | $24.37 | $24.93 | $22.28 | 32,321 |
| 2015-12-14 | $24.79 | $24.97 | $24.54 | $24.60 | $21.98 | 19,743 |
| 2015-12-11 | $25.27 | $25.31 | $24.75 | $24.89 | $22.24 | 7,806 |
| 2015-12-10 | $25.28 | $25.81 | $25.28 | $25.67 | $22.94 | 5,161 |
| 2015-12-09 | $25.29 | $25.48 | $24.84 | $25.36 | $22.66 | 11,920 |
| 2015-12-08 | $25.55 | $25.55 | $24.95 | $25.42 | $22.72 | 7,556 |
| 2015-12-07 | $25.95 | $25.97 | $25.37 | $25.88 | $23.13 | 23,056 |
| 2015-12-04 | $26.19 | $26.33 | $25.82 | $26.08 | $23.31 | 5,085 |
| 2015-12-03 | $26.31 | $26.34 | $25.88 | $26.28 | $23.48 | 15,152 |
| 2015-12-02 | $26.28 | $26.43 | $25.99 | $26.28 | $23.48 | 26,939 |
| 2015-12-01 | $25.93 | $26.59 | $25.83 | $26.44 | $23.63 | 30,752 |
| 2015-11-30 | $25.83 | $26.36 | $25.80 | $25.88 | $23.13 | 26,289 |
| 2015-11-27 | $25.66 | $25.84 | $25.66 | $25.81 | $23.06 | 1,272 |
| 2015-11-25 | $25.35 | $25.80 | $25.35 | $25.73 | $22.99 | 15,751 |
| 2015-11-24 | $24.99 | $25.50 | $24.99 | $25.34 | $22.64 | 8,566 |
| 2015-11-23 | $24.74 | $25.15 | $24.74 | $25.05 | $22.38 | 8,121 |
| 2015-11-20 | $25.13 | $25.17 | $24.75 | $24.80 | $22.16 | 10,393 |
| 2015-11-19 | $24.76 | $25.17 | $24.76 | $25.11 | $22.44 | 8,476 |
| 2015-11-18 | $24.93 | $25.10 | $24.68 | $24.91 | $22.26 | 19,138 |
| 2015-11-17 | $25.00 | $25.02 | $24.80 | $24.93 | $22.28 | 9,617 |
| 2015-11-16 | $24.28 | $25.01 | $24.28 | $24.95 | $22.30 | 31,120 |
| 2015-11-13 | $24.50 | $24.61 | $24.24 | $24.44 | $21.84 | 7,289 |
| 2015-11-12 | $24.90 | $24.90 | $24.49 | $24.66 | $22.04 | 11,116 |
| 2015-11-11 | $25.14 | $25.18 | $24.91 | $25.17 | $22.49 | 7,776 |
| 2015-11-10 | $24.67 | $25.25 | $24.67 | $25.22 | $22.54 | 16,728 |
| 2015-11-09 | $25.04 | $25.17 | $24.85 | $24.98 | $22.32 | 27,622 |
| 2015-11-06 | $24.91 | $25.15 | $24.63 | $25.11 | $22.44 | 10,870 |
| 2015-11-05 | $24.50 | $25.12 | $24.44 | $25.05 | $22.38 | 25,641 |
| 2015-11-04 | $25.11 | $25.11 | $24.69 | $24.94 | $22.29 | 10,666 |
| 2015-11-03 | $24.94 | $25.22 | $24.75 | $25.21 | $22.53 | 3,643 |
| 2015-11-02 | $25.09 | $25.15 | $24.55 | $25.00 | $22.34 | 26,158 |
| 2015-10-30 | $24.88 | $25.17 | $24.85 | $25.09 | $22.42 | 8,812 |
| 2015-10-29 | $24.89 | $25.14 | $24.85 | $24.87 | $22.22 | 12,878 |
| 2015-10-28 | $24.41 | $25.24 | $24.41 | $25.14 | $22.47 | 12,291 |
| 2015-10-27 | $24.85 | $24.85 | $24.17 | $24.36 | $21.77 | 10,643 |
| 2015-10-26 | $25.60 | $25.80 | $25.02 | $25.03 | $22.37 | 11,509 |
| 2015-10-23 | $25.40 | $25.72 | $25.32 | $25.51 | $22.80 | 7,438 |
| 2015-10-22 | $24.93 | $25.43 | $24.93 | $25.41 | $22.71 | 19,371 |
| 2015-10-21 | $25.48 | $25.55 | $24.92 | $24.92 | $22.27 | 19,057 |
| 2015-10-20 | $24.62 | $25.47 | $24.62 | $25.41 | $22.71 | 27,499 |
| 2015-10-19 | $24.41 | $24.73 | $24.33 | $24.65 | $22.03 | 19,877 |
| 2015-10-16 | $24.95 | $24.95 | $24.60 | $24.61 | $21.99 | 6,885 |
| 2015-10-15 | $24.63 | $25.01 | $24.63 | $24.88 | $22.23 | 16,251 |
| 2015-10-14 | $24.67 | $24.99 | $24.50 | $24.65 | $22.03 | 19,074 |
| 2015-10-13 | $24.85 | $24.91 | $24.56 | $24.72 | $22.09 | 13,597 |
| 2015-10-12 | $25.18 | $25.18 | $24.62 | $24.83 | $22.19 | 6,098 |
| 2015-10-09 | $25.24 | $25.40 | $24.92 | $25.20 | $22.52 | 18,826 |
| 2015-10-08 | $23.95 | $25.03 | $23.95 | $25.00 | $22.34 | 18,873 |
| 2015-10-07 | $23.36 | $24.22 | $23.36 | $24.04 | $21.48 | 67,803 |
| 2015-10-06 | $22.87 | $23.40 | $22.87 | $23.38 | $20.89 | 5,996 |
| 2015-10-05 | $22.39 | $23.02 | $22.39 | $22.94 | $20.50 | 72,142 |
| 2015-10-02 | $21.89 | $22.36 | $21.80 | $22.26 | $19.89 | 30,048 |
| 2015-10-01 | $22.03 | $22.40 | $21.98 | $22.09 | $19.74 | 11,401 |
| 2015-09-30 | $21.85 | $22.08 | $21.57 | $21.90 | $19.57 | 10,437 |
| 2015-09-29 | $21.97 | $21.99 | $21.66 | $21.75 | $19.44 | 20,790 |
| 2015-09-28 | $22.67 | $22.76 | $21.99 | $22.03 | $19.69 | 13,776 |
| 2015-09-25 | $22.87 | $23.05 | $22.72 | $22.92 | $20.38 | 10,269 |
| 2015-09-24 | $23.01 | $23.01 | $22.34 | $22.72 | $20.21 | 11,888 |
| 2015-09-23 | $23.34 | $23.43 | $23.08 | $23.24 | $20.67 | 21,821 |
| 2015-09-22 | $22.75 | $23.41 | $22.75 | $23.36 | $20.78 | 11,499 |
| 2015-09-21 | $23.00 | $23.18 | $22.81 | $23.04 | $20.49 | 29,026 |
| 2015-09-18 | $22.83 | $23.16 | $22.82 | $22.88 | $20.35 | 17,802 |
| 2015-09-17 | $23.79 | $24.22 | $22.84 | $23.07 | $20.52 | 17,515 |
| 2015-09-16 | $23.09 | $23.93 | $23.08 | $23.90 | $21.26 | 20,874 |
| 2015-09-15 | $22.89 | $22.89 | $22.54 | $22.82 | $20.30 | 5,591 |
| 2015-09-14 | $22.54 | $22.90 | $22.43 | $22.86 | $20.33 | 12,913 |
| 2015-09-11 | $22.83 | $22.96 | $22.47 | $22.52 | $20.03 | 13,397 |
| 2015-09-10 | $22.77 | $23.08 | $22.77 | $22.98 | $20.44 | 9,873 |
| 2015-09-09 | $23.41 | $23.41 | $22.77 | $22.81 | $20.29 | 32,716 |
| 2015-09-08 | $23.03 | $23.42 | $23.03 | $23.15 | $20.59 | 53,584 |
Stantec Inc (STN) News Headlines
Recent Stantec Inc (STN) News
Similar Companies to Stantec Inc (STN) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |