Tootsie Roll Industries Inc (TR) Exchange: NYSE
Data as of April 18, 2024
$30.13 ($0.31) 1.04%
Tootsie Roll Industries Inc - Daily Information
Click for more stock information on Tootsie Roll Industries Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $29.99 |
| Previous Close | $30.13 |
| High | $30.32 |
| Low | $29.90 |
| Adjusted Open | $29.99 |
| Previous Adjusted Close | $30.13 |
| Adjusted High | $30.32 |
| Adjusted Low | $29.90 |
About Tootsie Roll Industries Inc (TR)
Tootsie Roll Industries Inc (TR) is one of the world's largest manufacturers of confectionery products. The company was founded by Leo Hirschfield in 1896 and is headquartered in Chicago, Illinois. The company manufactures, markets and sells its Tootsie brand of candy, as well as various specialty candy items. Tootsie Roll Industries is responsible for some of the best-known candy brands, such as Tootsie Rolls, Tootsie Pops, and Charms. The company has expanded rapidly since its inception and now sells a wide variety of products in more than 70 countries around the world. Tootsie Roll Industries Inc has received numerous honors and awards, and is a member of the Russell 2000 Index.
Invest in Tootsie Roll Industries Inc (TR)
Historical Stock Data for Tootsie Roll Industries Inc (TR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $29.99 | $30.32 | $29.90 | $30.13 | $30.13 | 63,674 |
| 2024-04-17 | $30.34 | $30.44 | $29.69 | $29.82 | $29.82 | 72,627 |
| 2024-04-16 | $30.34 | $30.45 | $29.95 | $30.14 | $30.14 | 79,429 |
| 2024-04-15 | $30.01 | $30.28 | $29.73 | $30.25 | $30.25 | 112,710 |
| 2024-04-12 | $30.50 | $30.50 | $29.87 | $29.94 | $29.94 | 70,304 |
| 2024-04-11 | $31.08 | $31.09 | $30.42 | $30.55 | $30.55 | 81,237 |
| 2024-04-10 | $30.80 | $31.00 | $30.35 | $30.88 | $30.88 | 100,309 |
| 2024-04-09 | $31.50 | $31.50 | $30.87 | $30.99 | $30.99 | 64,145 |
| 2024-04-08 | $31.44 | $31.65 | $31.15 | $31.38 | $31.38 | 81,380 |
| 2024-04-05 | $31.43 | $31.43 | $30.89 | $31.35 | $31.35 | 77,197 |
| 2024-04-04 | $31.31 | $31.69 | $31.18 | $31.48 | $31.48 | 78,536 |
| 2024-04-03 | $31.45 | $31.45 | $30.66 | $31.04 | $31.04 | 88,971 |
| 2024-04-02 | $31.82 | $31.82 | $31.06 | $31.52 | $31.52 | 82,633 |
| 2024-04-01 | $32.10 | $32.15 | $31.62 | $31.73 | $31.73 | 71,669 |
| 2024-03-28 | $31.96 | $32.31 | $31.65 | $32.03 | $32.03 | 79,146 |
| 2024-03-27 | $32.05 | $32.25 | $31.88 | $31.96 | $31.96 | 57,086 |
| 2024-03-26 | $31.84 | $32.11 | $31.74 | $31.84 | $31.84 | 49,230 |
| 2024-03-25 | $32.40 | $32.58 | $31.66 | $31.68 | $31.68 | 48,100 |
| 2024-03-22 | $32.58 | $32.77 | $32.19 | $32.28 | $32.28 | 49,308 |
| 2024-03-21 | $32.22 | $32.56 | $31.94 | $32.43 | $32.43 | 76,503 |
| 2024-03-20 | $32.37 | $32.64 | $31.97 | $32.35 | $32.35 | 64,352 |
| 2024-03-19 | $31.92 | $32.34 | $31.91 | $32.26 | $32.26 | 57,979 |
| 2024-03-18 | $31.77 | $32.27 | $31.75 | $31.83 | $31.83 | 65,223 |
| 2024-03-15 | $31.55 | $32.17 | $31.54 | $31.83 | $31.83 | 153,713 |
| 2024-03-14 | $32.22 | $32.40 | $31.49 | $31.69 | $31.69 | 90,978 |
| 2024-03-13 | $32.47 | $32.83 | $32.24 | $32.26 | $32.26 | 79,380 |
| 2024-03-12 | $32.63 | $32.78 | $32.25 | $32.58 | $32.58 | 83,880 |
| 2024-03-11 | $32.08 | $32.77 | $32.01 | $32.55 | $32.55 | 112,316 |
| 2024-03-08 | $31.50 | $32.02 | $31.27 | $31.85 | $31.85 | 88,522 |
| 2024-03-07 | $31.99 | $32.12 | $31.27 | $31.54 | $31.54 | 82,587 |
| 2024-03-06 | $31.91 | $32.02 | $31.52 | $31.87 | $31.87 | 89,433 |
| 2024-03-05 | $32.37 | $32.65 | $31.69 | $31.73 | $31.73 | 83,000 |
| 2024-03-04 | $32.53 | $33.32 | $32.53 | $33.30 | $32.24 | 59,116 |
| 2024-03-01 | $32.49 | $32.63 | $31.99 | $32.53 | $32.53 | 59,024 |
| 2024-02-29 | $32.49 | $32.74 | $32.15 | $32.52 | $32.52 | 110,701 |
| 2024-02-28 | $31.83 | $32.36 | $31.70 | $32.33 | $32.33 | 42,738 |
| 2024-02-27 | $31.59 | $31.82 | $31.06 | $31.73 | $31.73 | 163,569 |
| 2024-02-26 | $31.69 | $31.69 | $31.21 | $31.33 | $31.33 | 64,356 |
| 2024-02-23 | $31.43 | $31.56 | $30.74 | $31.56 | $31.56 | 76,686 |
| 2024-02-22 | $31.86 | $31.94 | $31.36 | $31.43 | $31.43 | 108,107 |
| 2024-02-21 | $32.36 | $32.36 | $31.80 | $32.04 | $32.04 | 56,898 |
| 2024-02-20 | $32.47 | $32.89 | $32.21 | $32.21 | $32.21 | 54,694 |
| 2024-02-16 | $33.25 | $33.25 | $32.60 | $32.70 | $32.70 | 62,050 |
| 2024-02-15 | $32.72 | $33.32 | $32.57 | $33.28 | $33.28 | 63,230 |
| 2024-02-14 | $33.02 | $33.02 | $32.34 | $32.57 | $32.57 | 99,319 |
| 2024-02-13 | $32.97 | $33.48 | $32.74 | $32.87 | $32.87 | 61,356 |
| 2024-02-12 | $33.06 | $33.45 | $32.91 | $33.18 | $33.18 | 50,252 |
| 2024-02-09 | $32.81 | $33.18 | $32.60 | $33.12 | $33.12 | 93,624 |
| 2024-02-08 | $31.98 | $33.09 | $31.98 | $32.85 | $32.85 | 62,109 |
| 2024-02-07 | $32.07 | $32.54 | $31.86 | $31.99 | $31.99 | 60,893 |
| 2024-02-06 | $31.88 | $32.30 | $31.79 | $32.08 | $32.08 | 55,286 |
| 2024-02-05 | $32.79 | $32.79 | $31.96 | $31.98 | $31.98 | 68,513 |
| 2024-02-02 | $32.95 | $33.10 | $32.66 | $32.79 | $32.79 | 81,434 |
| 2024-02-01 | $32.50 | $33.37 | $32.50 | $33.18 | $33.18 | 72,004 |
| 2024-01-31 | $33.00 | $33.37 | $32.58 | $32.59 | $32.59 | 73,949 |
| 2024-01-30 | $32.92 | $33.20 | $32.74 | $33.12 | $33.12 | 50,878 |
| 2024-01-29 | $33.54 | $33.54 | $32.76 | $33.04 | $33.04 | 58,944 |
| 2024-01-26 | $33.61 | $33.72 | $33.32 | $33.39 | $33.39 | 53,230 |
| 2024-01-25 | $33.76 | $34.00 | $33.43 | $33.65 | $33.65 | 65,234 |
| 2024-01-24 | $33.50 | $33.76 | $33.17 | $33.59 | $33.59 | 48,300 |
| 2024-01-23 | $33.76 | $33.86 | $33.42 | $33.50 | $33.50 | 62,460 |
| 2024-01-22 | $33.21 | $33.59 | $33.10 | $33.55 | $33.55 | 62,848 |
| 2024-01-19 | $33.92 | $33.92 | $33.36 | $33.39 | $33.39 | 47,284 |
| 2024-01-18 | $33.98 | $34.15 | $33.74 | $34.00 | $34.00 | 48,846 |
| 2024-01-17 | $34.02 | $34.67 | $34.02 | $34.07 | $34.07 | 31,175 |
| 2024-01-16 | $35.07 | $35.25 | $34.28 | $34.30 | $34.30 | 58,590 |
| 2024-01-12 | $34.82 | $35.21 | $34.62 | $35.21 | $35.21 | 44,304 |
| 2024-01-11 | $34.40 | $34.73 | $33.89 | $34.72 | $34.72 | 74,670 |
| 2024-01-10 | $34.47 | $34.49 | $34.11 | $34.47 | $34.47 | 46,307 |
| 2024-01-09 | $33.99 | $34.35 | $33.93 | $34.35 | $34.35 | 55,391 |
| 2024-01-08 | $34.00 | $34.36 | $33.91 | $34.24 | $34.24 | 51,930 |
| 2024-01-05 | $33.78 | $33.98 | $33.46 | $33.87 | $33.87 | 72,927 |
| 2024-01-04 | $34.62 | $34.83 | $33.78 | $33.84 | $33.84 | 95,803 |
| 2024-01-03 | $34.44 | $35.84 | $34.30 | $34.62 | $34.62 | 121,045 |
| 2024-01-02 | $33.11 | $34.75 | $33.11 | $34.55 | $34.55 | 106,037 |
| 2023-12-29 | $32.91 | $33.32 | $32.61 | $33.24 | $33.24 | 74,221 |
| 2023-12-28 | $32.84 | $33.17 | $32.17 | $32.83 | $32.83 | 136,354 |
| 2023-12-27 | $32.62 | $32.87 | $32.09 | $32.84 | $32.84 | 93,853 |
| 2023-12-26 | $32.41 | $32.62 | $32.10 | $32.50 | $32.50 | 49,962 |
| 2023-12-22 | $32.70 | $32.86 | $32.39 | $32.55 | $32.55 | 70,064 |
| 2023-12-21 | $32.89 | $32.94 | $32.48 | $32.66 | $32.66 | 59,440 |
| 2023-12-20 | $33.49 | $33.49 | $32.60 | $32.84 | $32.84 | 115,971 |
| 2023-12-19 | $33.39 | $33.83 | $33.39 | $33.52 | $33.52 | 59,016 |
| 2023-12-18 | $33.36 | $33.59 | $33.22 | $33.48 | $33.39 | 78,741 |
| 2023-12-15 | $33.97 | $33.97 | $33.20 | $33.23 | $33.14 | 276,869 |
| 2023-12-14 | $35.00 | $35.01 | $34.09 | $34.13 | $34.04 | 48,483 |
| 2023-12-13 | $34.12 | $34.85 | $34.12 | $34.81 | $34.72 | 62,085 |
| 2023-12-12 | $34.56 | $34.56 | $34.02 | $34.06 | $34.06 | 46,541 |
| 2023-12-11 | $34.17 | $34.73 | $34.17 | $34.60 | $34.60 | 62,302 |
| 2023-12-08 | $34.35 | $34.57 | $34.03 | $34.12 | $34.12 | 48,272 |
| 2023-12-07 | $34.31 | $34.60 | $34.01 | $34.44 | $34.44 | 51,475 |
| 2023-12-06 | $34.24 | $34.79 | $34.24 | $34.32 | $34.32 | 61,394 |
| 2023-12-05 | $34.32 | $35.17 | $34.20 | $34.31 | $34.31 | 76,797 |
| 2023-12-04 | $33.49 | $34.49 | $33.49 | $34.32 | $34.32 | 72,329 |
| 2023-12-01 | $33.16 | $33.87 | $33.16 | $33.73 | $33.73 | 66,685 |
| 2023-11-30 | $32.78 | $33.26 | $32.64 | $33.09 | $33.09 | 84,813 |
| 2023-11-29 | $33.39 | $33.51 | $32.41 | $32.60 | $32.60 | 69,685 |
| 2023-11-28 | $33.87 | $33.88 | $33.41 | $33.47 | $33.47 | 42,780 |
| 2023-11-27 | $34.36 | $34.50 | $33.56 | $33.88 | $33.88 | 81,032 |
| 2023-11-24 | $34.40 | $34.58 | $34.24 | $34.32 | $34.32 | 32,353 |
| 2023-11-22 | $33.88 | $34.74 | $33.80 | $34.41 | $34.41 | 80,275 |
| 2023-11-21 | $34.00 | $34.32 | $33.84 | $33.87 | $33.87 | 84,763 |
| 2023-11-20 | $33.18 | $34.59 | $33.18 | $34.14 | $34.14 | 147,671 |
| 2023-11-17 | $32.47 | $33.43 | $32.32 | $32.96 | $32.96 | 167,497 |
| 2023-11-16 | $31.99 | $32.46 | $31.80 | $32.46 | $32.46 | 96,406 |
| 2023-11-15 | $32.10 | $32.25 | $31.71 | $31.98 | $31.98 | 51,362 |
| 2023-11-14 | $31.07 | $32.16 | $30.84 | $32.14 | $32.14 | 85,086 |
| 2023-11-13 | $30.58 | $30.94 | $30.51 | $30.79 | $30.79 | 56,342 |
| 2023-11-10 | $30.35 | $30.70 | $30.08 | $30.62 | $30.62 | 66,766 |
| 2023-11-09 | $30.31 | $30.51 | $30.19 | $30.41 | $30.41 | 54,466 |
| 2023-11-08 | $30.16 | $30.36 | $29.91 | $30.24 | $30.24 | 59,537 |
| 2023-11-07 | $30.47 | $30.65 | $30.18 | $30.26 | $30.26 | 46,120 |
| 2023-11-06 | $30.62 | $30.71 | $30.41 | $30.57 | $30.57 | 83,209 |
| 2023-11-03 | $30.71 | $31.30 | $30.57 | $30.68 | $30.68 | 52,169 |
| 2023-11-02 | $31.14 | $31.70 | $30.68 | $30.72 | $30.72 | 85,041 |
| 2023-11-01 | $31.16 | $31.23 | $30.79 | $31.10 | $31.10 | 65,088 |
| 2023-10-31 | $31.07 | $31.40 | $30.92 | $31.11 | $31.11 | 54,995 |
| 2023-10-30 | $30.30 | $31.02 | $30.19 | $30.89 | $30.89 | 61,448 |
| 2023-10-27 | $30.39 | $30.61 | $30.03 | $30.30 | $30.30 | 59,326 |
| 2023-10-26 | $29.62 | $30.63 | $29.62 | $30.45 | $30.45 | 83,244 |
| 2023-10-25 | $29.13 | $29.71 | $29.07 | $29.47 | $29.47 | 41,416 |
| 2023-10-24 | $29.24 | $29.51 | $29.16 | $29.28 | $29.28 | 54,405 |
| 2023-10-23 | $29.85 | $30.10 | $29.25 | $29.27 | $29.27 | 92,184 |
| 2023-10-20 | $29.91 | $30.16 | $29.70 | $29.91 | $29.91 | 125,523 |
| 2023-10-19 | $30.63 | $30.63 | $29.75 | $29.91 | $29.91 | 148,017 |
| 2023-10-18 | $30.76 | $31.24 | $30.45 | $30.69 | $30.69 | 64,898 |
| 2023-10-17 | $30.69 | $31.00 | $30.61 | $30.66 | $30.66 | 85,737 |
| 2023-10-16 | $30.52 | $30.79 | $30.26 | $30.67 | $30.67 | 66,585 |
| 2023-10-13 | $30.13 | $30.62 | $30.13 | $30.46 | $30.46 | 62,541 |
| 2023-10-12 | $30.61 | $30.61 | $29.88 | $30.09 | $30.09 | 103,270 |
| 2023-10-11 | $30.69 | $30.88 | $30.41 | $30.63 | $30.63 | 62,492 |
| 2023-10-10 | $30.89 | $31.01 | $30.68 | $30.69 | $30.69 | 62,536 |
| 2023-10-09 | $30.55 | $31.08 | $30.55 | $30.69 | $30.69 | 80,618 |
| 2023-10-06 | $30.79 | $30.94 | $30.26 | $30.63 | $30.63 | 67,879 |
| 2023-10-05 | $31.43 | $31.68 | $31.04 | $31.05 | $31.05 | 115,713 |
| 2023-10-04 | $30.77 | $31.46 | $30.03 | $31.36 | $31.36 | 149,287 |
| 2023-10-03 | $30.29 | $31.47 | $30.23 | $30.86 | $30.86 | 168,172 |
| 2023-10-02 | $29.92 | $30.68 | $29.80 | $30.51 | $30.51 | 154,534 |
| 2023-09-29 | $30.12 | $30.19 | $29.82 | $29.86 | $29.86 | 84,391 |
| 2023-09-28 | $30.16 | $30.26 | $29.94 | $30.11 | $30.11 | 82,933 |
| 2023-09-27 | $30.12 | $30.24 | $29.90 | $29.92 | $29.92 | 84,076 |
| 2023-09-26 | $30.13 | $30.18 | $29.82 | $30.00 | $30.00 | 105,221 |
| 2023-09-25 | $30.79 | $30.79 | $30.17 | $30.21 | $30.21 | 51,796 |
| 2023-09-22 | $30.77 | $31.29 | $30.69 | $30.96 | $30.96 | 85,068 |
| 2023-09-21 | $30.35 | $30.85 | $30.13 | $30.65 | $30.65 | 125,327 |
| 2023-09-20 | $30.61 | $30.61 | $30.12 | $30.42 | $30.42 | 54,480 |
| 2023-09-19 | $30.62 | $30.77 | $30.28 | $30.33 | $30.33 | 66,336 |
| 2023-09-18 | $30.29 | $30.82 | $30.17 | $30.75 | $30.75 | 73,296 |
| 2023-09-15 | $30.22 | $30.44 | $29.82 | $30.12 | $30.12 | 405,830 |
| 2023-09-14 | $30.39 | $30.68 | $30.38 | $30.46 | $30.46 | 74,772 |
| 2023-09-13 | $30.09 | $30.67 | $30.06 | $30.46 | $30.46 | 92,765 |
| 2023-09-12 | $30.86 | $30.86 | $29.96 | $30.14 | $30.14 | 146,782 |
| 2023-09-11 | $30.55 | $30.83 | $30.31 | $30.80 | $30.80 | 80,396 |
| 2023-09-08 | $30.89 | $31.00 | $30.33 | $30.42 | $30.42 | 110,861 |
| 2023-09-07 | $31.30 | $31.44 | $30.82 | $30.95 | $30.95 | 86,089 |
| 2023-09-06 | $31.26 | $31.63 | $31.00 | $31.29 | $31.29 | 76,970 |
| 2023-09-05 | $31.61 | $31.69 | $30.88 | $31.18 | $31.18 | 126,382 |
| 2023-09-01 | $32.29 | $32.40 | $31.67 | $31.77 | $31.77 | 104,373 |
| 2023-08-31 | $32.58 | $32.72 | $31.96 | $32.15 | $32.15 | 94,171 |
| 2023-08-30 | $33.01 | $33.26 | $32.51 | $32.66 | $32.66 | 92,963 |
| 2023-08-29 | $32.27 | $33.60 | $32.14 | $33.09 | $33.09 | 392,720 |
| 2023-08-28 | $32.41 | $32.58 | $32.11 | $32.19 | $32.19 | 92,338 |
| 2023-08-25 | $31.97 | $32.43 | $31.96 | $32.36 | $32.36 | 137,281 |
| 2023-08-24 | $32.37 | $32.81 | $31.99 | $32.02 | $32.02 | 97,238 |
| 2023-08-23 | $32.23 | $32.48 | $31.98 | $32.48 | $32.48 | 84,036 |
| 2023-08-22 | $32.39 | $32.50 | $32.10 | $32.26 | $32.26 | 85,353 |
| 2023-08-21 | $32.76 | $32.83 | $32.42 | $32.49 | $32.49 | 95,477 |
| 2023-08-18 | $32.76 | $33.13 | $32.70 | $32.92 | $32.92 | 108,154 |
| 2023-08-17 | $33.09 | $33.10 | $32.58 | $32.83 | $32.83 | 97,606 |
| 2023-08-16 | $33.21 | $33.29 | $32.65 | $32.86 | $32.86 | 90,405 |
| 2023-08-15 | $33.32 | $33.46 | $33.14 | $33.25 | $33.25 | 74,996 |
| 2023-08-14 | $33.36 | $33.57 | $33.00 | $33.43 | $33.43 | 84,678 |
| 2023-08-11 | $33.31 | $33.57 | $33.12 | $33.32 | $33.32 | 80,651 |
| 2023-08-10 | $33.60 | $33.72 | $33.25 | $33.39 | $33.39 | 66,266 |
| 2023-08-09 | $33.52 | $33.75 | $33.29 | $33.61 | $33.61 | 78,402 |
| 2023-08-08 | $34.11 | $34.11 | $33.47 | $33.62 | $33.62 | 81,652 |
| 2023-08-07 | $34.16 | $34.32 | $33.80 | $34.29 | $34.29 | 55,620 |
| 2023-08-04 | $34.24 | $34.41 | $34.01 | $34.20 | $34.20 | 64,624 |
| 2023-08-03 | $35.00 | $35.00 | $34.26 | $34.35 | $34.35 | 110,401 |
| 2023-08-02 | $34.64 | $35.32 | $34.64 | $34.96 | $34.96 | 101,746 |
| 2023-08-01 | $34.81 | $35.05 | $34.60 | $34.80 | $34.80 | 93,555 |
| 2023-07-31 | $33.79 | $34.90 | $33.71 | $34.86 | $34.86 | 115,340 |
| 2023-07-28 | $34.37 | $34.37 | $33.77 | $33.85 | $33.85 | 107,803 |
| 2023-07-27 | $34.21 | $34.55 | $33.86 | $34.21 | $34.21 | 189,996 |
| 2023-07-26 | $34.15 | $35.07 | $33.90 | $34.43 | $34.43 | 117,592 |
| 2023-07-25 | $33.98 | $34.31 | $33.74 | $33.94 | $33.94 | 84,754 |
| 2023-07-24 | $34.50 | $34.61 | $34.02 | $34.02 | $34.02 | 83,804 |
| 2023-07-21 | $35.47 | $35.47 | $34.67 | $34.68 | $34.68 | 99,965 |
| 2023-07-20 | $35.06 | $35.44 | $34.76 | $35.34 | $35.34 | 117,947 |
| 2023-07-19 | $34.45 | $35.07 | $34.40 | $34.98 | $34.98 | 132,677 |
| 2023-07-18 | $34.10 | $34.53 | $34.08 | $34.45 | $34.45 | 82,448 |
| 2023-07-17 | $34.10 | $34.72 | $34.01 | $34.02 | $34.02 | 110,576 |
| 2023-07-14 | $34.32 | $34.36 | $33.64 | $34.17 | $34.17 | 120,325 |
| 2023-07-13 | $34.30 | $34.58 | $34.04 | $34.37 | $34.37 | 145,808 |
| 2023-07-12 | $33.73 | $34.51 | $33.68 | $34.32 | $34.32 | 119,155 |
| 2023-07-11 | $33.25 | $34.07 | $33.25 | $33.64 | $33.64 | 244,996 |
| 2023-07-10 | $33.59 | $33.89 | $33.12 | $33.19 | $33.19 | 345,967 |
| 2023-07-07 | $34.02 | $34.40 | $33.57 | $33.57 | $33.57 | 186,843 |
| 2023-07-06 | $34.70 | $34.72 | $34.07 | $34.09 | $34.09 | 145,812 |
| 2023-07-05 | $35.56 | $35.56 | $34.78 | $34.78 | $34.78 | 155,961 |
| 2023-07-03 | $35.41 | $35.98 | $35.21 | $35.72 | $35.72 | 125,748 |
| 2023-06-30 | $34.97 | $35.46 | $34.97 | $35.41 | $35.41 | 188,357 |
| 2023-06-29 | $35.03 | $35.50 | $34.92 | $34.97 | $34.97 | 206,509 |
| 2023-06-28 | $36.09 | $36.09 | $34.93 | $35.11 | $35.11 | 197,355 |
| 2023-06-27 | $37.45 | $37.63 | $36.24 | $36.24 | $36.24 | 240,156 |
| 2023-06-26 | $37.17 | $37.45 | $36.93 | $37.34 | $37.34 | 372,222 |
| 2023-06-23 | $37.31 | $37.57 | $36.79 | $36.91 | $36.91 | 2,557,682 |
| 2023-06-22 | $37.46 | $37.46 | $36.74 | $37.28 | $37.28 | 282,035 |
| 2023-06-21 | $37.17 | $37.84 | $37.14 | $37.39 | $37.39 | 209,557 |
| 2023-06-20 | $38.27 | $38.27 | $37.23 | $37.27 | $37.27 | 192,554 |
| 2023-06-16 | $38.05 | $38.50 | $37.87 | $38.13 | $38.13 | 352,591 |
| 2023-06-15 | $38.24 | $38.33 | $37.77 | $37.97 | $37.97 | 145,400 |
| 2023-06-14 | $38.33 | $38.59 | $38.05 | $38.14 | $38.14 | 148,744 |
| 2023-06-13 | $37.56 | $38.44 | $37.50 | $38.21 | $38.21 | 157,062 |
| 2023-06-12 | $38.45 | $38.45 | $37.62 | $37.73 | $37.73 | 135,032 |
| 2023-06-09 | $39.07 | $39.07 | $38.14 | $38.50 | $38.50 | 109,347 |
| 2023-06-08 | $38.91 | $39.05 | $38.50 | $38.99 | $38.99 | 123,256 |
| 2023-06-07 | $37.82 | $39.09 | $37.73 | $38.91 | $38.91 | 148,751 |
| 2023-06-06 | $37.69 | $37.82 | $36.89 | $37.70 | $37.70 | 161,601 |
| 2023-06-05 | $38.18 | $38.62 | $37.61 | $37.63 | $37.63 | 115,616 |
| 2023-06-02 | $38.28 | $38.51 | $37.80 | $38.44 | $38.44 | 156,337 |
| 2023-06-01 | $39.07 | $39.12 | $38.00 | $38.05 | $38.05 | 139,460 |
| 2023-05-31 | $38.77 | $39.23 | $38.31 | $39.07 | $39.07 | 173,298 |
| 2023-05-30 | $38.50 | $39.06 | $38.35 | $38.62 | $38.62 | 102,701 |
| 2023-05-26 | $39.13 | $39.25 | $38.62 | $38.70 | $38.70 | 116,576 |
| 2023-05-25 | $38.31 | $39.26 | $38.25 | $39.16 | $39.16 | 123,261 |
| 2023-05-24 | $38.22 | $39.17 | $38.22 | $38.39 | $38.39 | 116,460 |
| 2023-05-23 | $38.08 | $38.62 | $37.91 | $38.15 | $38.15 | 119,959 |
| 2023-05-22 | $38.05 | $38.46 | $37.77 | $38.20 | $38.20 | 147,368 |
| 2023-05-19 | $37.79 | $37.93 | $37.18 | $37.90 | $37.90 | 158,998 |
| 2023-05-18 | $37.29 | $37.85 | $37.10 | $37.52 | $37.52 | 138,673 |
| 2023-05-17 | $37.42 | $37.70 | $36.99 | $37.59 | $37.59 | 125,839 |
| 2023-05-16 | $37.22 | $37.62 | $37.00 | $37.36 | $37.36 | 130,231 |
| 2023-05-15 | $38.19 | $38.20 | $37.07 | $37.22 | $37.22 | 156,483 |
| 2023-05-12 | $39.28 | $39.28 | $38.04 | $38.10 | $38.10 | 112,724 |
| 2023-05-11 | $39.62 | $39.73 | $39.06 | $39.32 | $39.32 | 120,810 |
| 2023-05-10 | $39.37 | $39.93 | $38.76 | $39.74 | $39.74 | 113,396 |
| 2023-05-09 | $38.96 | $39.32 | $38.47 | $39.16 | $39.16 | 130,805 |
| 2023-05-08 | $38.48 | $39.06 | $38.35 | $39.06 | $39.06 | 107,343 |
| 2023-05-05 | $37.92 | $39.02 | $37.79 | $38.75 | $38.75 | 158,639 |
| 2023-05-04 | $37.83 | $38.06 | $37.43 | $37.73 | $37.73 | 140,382 |
| 2023-05-03 | $38.51 | $38.80 | $37.44 | $38.00 | $38.00 | 315,088 |
| 2023-05-02 | $38.64 | $39.45 | $38.10 | $38.43 | $38.43 | 302,872 |
| 2023-05-01 | $40.62 | $41.07 | $38.55 | $39.03 | $39.03 | 381,062 |
| 2023-04-28 | $41.30 | $41.30 | $40.42 | $40.88 | $40.88 | 181,619 |
| 2023-04-27 | $41.91 | $42.46 | $41.32 | $41.39 | $41.39 | 114,365 |
| 2023-04-26 | $43.91 | $44.05 | $41.64 | $41.85 | $41.85 | 180,383 |
| 2023-04-25 | $44.04 | $44.27 | $43.67 | $44.04 | $44.04 | 133,290 |
| 2023-04-24 | $44.32 | $44.66 | $43.83 | $43.95 | $43.95 | 121,416 |
| 2023-04-21 | $44.33 | $44.51 | $43.91 | $44.32 | $44.32 | 136,381 |
| 2023-04-20 | $44.85 | $44.85 | $43.52 | $44.03 | $44.03 | 155,152 |
| 2023-04-19 | $45.21 | $45.27 | $44.74 | $44.83 | $44.83 | 93,648 |
| 2023-04-18 | $44.43 | $45.05 | $44.20 | $45.02 | $45.02 | 120,569 |
| 2023-04-17 | $44.75 | $44.77 | $43.97 | $44.32 | $44.32 | 86,306 |
| 2023-04-14 | $45.16 | $45.31 | $44.38 | $44.55 | $44.55 | 101,151 |
| 2023-04-13 | $45.46 | $45.46 | $44.84 | $45.24 | $45.24 | 105,477 |
| 2023-04-12 | $45.05 | $45.53 | $44.64 | $45.42 | $45.42 | 115,776 |
| 2023-04-11 | $44.93 | $45.54 | $44.74 | $45.03 | $45.03 | 112,612 |
| 2023-04-10 | $44.90 | $45.06 | $44.29 | $44.94 | $44.94 | 147,705 |
| 2023-04-06 | $45.55 | $45.98 | $44.79 | $45.03 | $45.03 | 110,884 |
| 2023-04-05 | $45.22 | $45.76 | $45.04 | $45.47 | $45.47 | 77,022 |
| 2023-04-04 | $45.77 | $45.85 | $44.94 | $45.34 | $45.34 | 90,486 |
| 2023-04-03 | $44.84 | $45.78 | $44.62 | $45.66 | $45.66 | 167,122 |
| 2023-03-31 | $44.56 | $44.94 | $44.34 | $44.91 | $44.91 | 116,413 |
| 2023-03-30 | $44.75 | $44.91 | $43.84 | $44.45 | $44.45 | 104,773 |
| 2023-03-29 | $44.96 | $45.12 | $44.64 | $44.75 | $44.75 | 64,315 |
| 2023-03-28 | $44.72 | $45.15 | $44.43 | $44.79 | $44.79 | 71,347 |
| 2023-03-27 | $45.11 | $45.39 | $44.63 | $44.79 | $44.79 | 99,095 |
| 2023-03-24 | $43.60 | $44.88 | $43.27 | $44.75 | $44.75 | 89,378 |
| 2023-03-23 | $43.74 | $43.88 | $43.35 | $43.60 | $43.60 | 118,954 |
| 2023-03-22 | $44.84 | $44.90 | $43.70 | $43.74 | $43.74 | 103,679 |
| 2023-03-21 | $45.36 | $45.41 | $44.28 | $44.82 | $44.82 | 150,101 |
| 2023-03-20 | $44.68 | $45.90 | $44.68 | $45.07 | $45.07 | 190,115 |
| 2023-03-17 | $44.72 | $44.78 | $43.99 | $44.61 | $44.61 | 331,446 |
| 2023-03-16 | $44.46 | $44.96 | $44.11 | $44.88 | $44.88 | 170,801 |
| 2023-03-15 | $44.01 | $44.87 | $43.75 | $44.59 | $44.59 | 185,281 |
| 2023-03-14 | $43.40 | $44.38 | $43.11 | $44.35 | $44.35 | 129,344 |
| 2023-03-13 | $42.23 | $43.56 | $41.94 | $42.86 | $42.86 | 144,690 |
| 2023-03-10 | $41.96 | $42.67 | $41.91 | $42.44 | $42.44 | 151,138 |
| 2023-03-09 | $42.76 | $43.02 | $41.86 | $42.00 | $42.00 | 136,343 |
| 2023-03-08 | $42.15 | $42.71 | $41.73 | $42.54 | $42.54 | 80,322 |
| 2023-03-07 | $42.46 | $42.47 | $41.71 | $42.07 | $42.07 | 93,724 |
| 2023-03-06 | $42.55 | $42.58 | $41.81 | $42.31 | $42.31 | 163,237 |
| 2023-03-03 | $42.63 | $42.80 | $41.56 | $42.68 | $42.68 | 142,802 |
| 2023-03-02 | $43.49 | $44.15 | $43.47 | $43.71 | $42.35 | 106,944 |
| 2023-03-01 | $44.11 | $44.26 | $43.35 | $43.62 | $42.26 | 98,719 |
| 2023-02-28 | $43.76 | $44.31 | $43.51 | $44.03 | $42.66 | 142,950 |
| 2023-02-27 | $44.45 | $44.81 | $43.94 | $44.01 | $42.64 | 67,129 |
| 2023-02-24 | $44.48 | $44.71 | $44.03 | $44.43 | $43.05 | 78,186 |
| 2023-02-23 | $44.87 | $45.51 | $44.13 | $44.74 | $43.35 | 113,111 |
| 2023-02-22 | $44.90 | $45.15 | $44.36 | $44.73 | $43.34 | 137,396 |
| 2023-02-21 | $46.17 | $46.30 | $44.75 | $44.90 | $43.50 | 166,719 |
| 2023-02-17 | $45.02 | $46.17 | $45.01 | $46.17 | $44.73 | 115,611 |
| 2023-02-16 | $43.76 | $44.83 | $43.62 | $44.76 | $43.36 | 99,311 |
| 2023-02-15 | $44.73 | $44.73 | $42.57 | $44.06 | $42.69 | 137,079 |
| 2023-02-14 | $45.31 | $45.43 | $44.34 | $44.37 | $42.99 | 78,576 |
| 2023-02-13 | $44.99 | $45.68 | $44.79 | $45.49 | $44.07 | 84,348 |
| 2023-02-10 | $44.88 | $45.07 | $44.66 | $44.88 | $43.48 | 87,913 |
| 2023-02-09 | $45.96 | $45.97 | $44.74 | $45.01 | $43.61 | 104,908 |
| 2023-02-08 | $45.88 | $46.15 | $45.43 | $45.66 | $44.24 | 76,668 |
| 2023-02-07 | $47.27 | $47.27 | $45.73 | $46.18 | $44.74 | 128,572 |
| 2023-02-06 | $46.80 | $47.49 | $46.25 | $47.26 | $45.79 | 134,780 |
| 2023-02-03 | $45.88 | $47.03 | $45.35 | $46.92 | $45.46 | 234,854 |
| 2023-02-02 | $44.99 | $45.99 | $44.46 | $45.82 | $44.39 | 207,896 |
| 2023-02-01 | $44.67 | $45.97 | $44.45 | $45.26 | $43.85 | 440,503 |
| 2023-01-31 | $44.58 | $44.75 | $44.17 | $44.73 | $43.34 | 91,867 |
| 2023-01-30 | $43.68 | $44.95 | $43.68 | $44.28 | $42.90 | 118,301 |
| 2023-01-27 | $43.63 | $43.73 | $43.19 | $43.69 | $43.69 | 104,827 |
| 2023-01-26 | $43.83 | $43.92 | $43.34 | $43.59 | $43.59 | 61,084 |
| 2023-01-25 | $43.66 | $44.01 | $43.51 | $43.95 | $43.95 | 61,807 |
| 2023-01-24 | $43.77 | $44.01 | $43.27 | $43.65 | $43.65 | 69,989 |
| 2023-01-23 | $43.26 | $44.10 | $42.84 | $43.80 | $43.80 | 74,769 |
| 2023-01-20 | $43.38 | $43.45 | $42.67 | $43.22 | $43.22 | 90,283 |
| 2023-01-19 | $43.48 | $43.57 | $43.05 | $43.11 | $43.11 | 60,265 |
| 2023-01-18 | $45.58 | $45.58 | $43.23 | $43.48 | $43.48 | 104,418 |
| 2023-01-17 | $45.07 | $45.66 | $45.00 | $45.42 | $45.42 | 93,254 |
| 2023-01-13 | $44.99 | $45.33 | $44.88 | $45.08 | $45.08 | 77,451 |
| 2023-01-12 | $45.84 | $45.84 | $44.96 | $45.06 | $45.06 | 96,993 |
| 2023-01-11 | $46.10 | $46.40 | $45.71 | $45.78 | $45.78 | 97,029 |
| 2023-01-10 | $45.05 | $45.90 | $45.00 | $45.90 | $45.90 | 85,989 |
| 2023-01-09 | $46.11 | $46.15 | $45.16 | $45.28 | $45.28 | 90,371 |
| 2023-01-06 | $45.30 | $46.70 | $45.25 | $46.11 | $46.11 | 112,265 |
| 2023-01-05 | $44.08 | $45.02 | $43.82 | $45.01 | $45.01 | 117,988 |
| 2023-01-04 | $43.02 | $44.38 | $42.99 | $43.99 | $43.99 | 118,732 |
| 2023-01-03 | $42.81 | $43.10 | $42.08 | $43.06 | $43.06 | 116,871 |
| 2022-12-30 | $42.72 | $42.74 | $42.40 | $42.57 | $42.57 | 111,951 |
| 2022-12-29 | $43.05 | $43.08 | $42.37 | $42.77 | $42.77 | 86,949 |
| 2022-12-28 | $43.06 | $43.42 | $42.64 | $42.65 | $42.65 | 84,017 |
| 2022-12-27 | $43.44 | $43.81 | $43.10 | $43.14 | $43.14 | 67,468 |
| 2022-12-23 | $43.17 | $43.87 | $43.15 | $43.52 | $43.52 | 89,631 |
| 2022-12-22 | $43.18 | $43.36 | $42.82 | $43.28 | $43.28 | 76,828 |
| 2022-12-21 | $43.60 | $44.00 | $43.37 | $43.40 | $43.40 | 89,271 |
| 2022-12-20 | $43.46 | $43.51 | $43.00 | $43.30 | $43.30 | 120,739 |
| 2022-12-19 | $43.16 | $43.68 | $42.94 | $43.39 | $43.30 | 146,027 |
| 2022-12-16 | $43.16 | $43.41 | $42.78 | $43.17 | $43.17 | 572,693 |
| 2022-12-15 | $43.87 | $43.90 | $43.23 | $43.49 | $43.49 | 156,291 |
| 2022-12-14 | $44.20 | $44.74 | $43.72 | $44.04 | $44.04 | 148,291 |
| 2022-12-13 | $45.60 | $45.88 | $44.29 | $44.31 | $44.31 | 194,134 |
| 2022-12-12 | $44.31 | $45.44 | $44.31 | $45.41 | $45.41 | 125,680 |
| 2022-12-09 | $44.45 | $44.89 | $44.27 | $44.28 | $44.28 | 118,819 |
| 2022-12-08 | $45.12 | $45.37 | $44.47 | $44.70 | $44.70 | 114,387 |
| 2022-12-07 | $45.35 | $45.82 | $45.00 | $45.22 | $45.22 | 143,102 |
| 2022-12-06 | $45.60 | $45.87 | $45.31 | $45.50 | $45.50 | 114,427 |
| 2022-12-05 | $45.77 | $46.02 | $45.12 | $45.69 | $45.69 | 161,906 |
| 2022-12-02 | $44.61 | $46.52 | $44.61 | $46.06 | $46.06 | 176,515 |
| 2022-12-01 | $44.91 | $45.04 | $44.38 | $44.94 | $44.94 | 100,560 |
| 2022-11-30 | $43.61 | $44.95 | $43.26 | $44.95 | $44.95 | 167,212 |
| 2022-11-29 | $44.00 | $44.08 | $43.28 | $43.66 | $43.66 | 391,913 |
| 2022-11-28 | $43.80 | $44.25 | $43.77 | $43.81 | $43.81 | 118,421 |
| 2022-11-25 | $43.25 | $44.21 | $43.22 | $43.98 | $43.98 | 102,236 |
| 2022-11-23 | $44.23 | $44.23 | $43.00 | $43.29 | $43.29 | 125,819 |
| 2022-11-22 | $44.58 | $44.64 | $44.05 | $44.38 | $44.38 | 156,663 |
| 2022-11-21 | $43.58 | $44.22 | $43.33 | $44.15 | $44.15 | 135,990 |
| 2022-11-18 | $44.02 | $44.30 | $43.24 | $43.47 | $43.47 | 148,824 |
| 2022-11-17 | $43.07 | $43.54 | $42.91 | $43.48 | $43.48 | 118,202 |
| 2022-11-16 | $42.55 | $43.39 | $42.42 | $43.16 | $43.16 | 110,142 |
| 2022-11-15 | $41.88 | $42.43 | $41.34 | $42.41 | $42.41 | 114,017 |
| 2022-11-14 | $41.00 | $42.04 | $40.97 | $41.57 | $41.57 | 108,582 |
| 2022-11-11 | $41.58 | $41.58 | $40.33 | $41.04 | $41.04 | 132,913 |
| 2022-11-10 | $41.88 | $42.04 | $41.04 | $41.68 | $41.68 | 154,041 |
| 2022-11-09 | $40.86 | $41.63 | $40.86 | $41.13 | $41.13 | 91,512 |
| 2022-11-08 | $40.10 | $41.32 | $40.10 | $41.06 | $41.06 | 145,419 |
| 2022-11-07 | $40.08 | $40.27 | $39.53 | $40.14 | $40.14 | 75,181 |
| 2022-11-04 | $39.93 | $40.06 | $39.42 | $40.00 | $40.00 | 73,061 |
| 2022-11-03 | $39.00 | $39.94 | $38.57 | $39.62 | $39.62 | 75,793 |
| 2022-11-02 | $39.70 | $40.04 | $39.03 | $39.25 | $39.25 | 148,843 |
| 2022-11-01 | $40.35 | $40.65 | $38.87 | $39.78 | $39.78 | 247,032 |
| 2022-10-31 | $40.56 | $41.20 | $40.00 | $40.39 | $40.39 | 93,746 |
| 2022-10-28 | $39.25 | $40.65 | $39.25 | $40.65 | $40.65 | 109,096 |
| 2022-10-27 | $39.53 | $39.62 | $38.42 | $39.28 | $39.28 | 116,471 |
| 2022-10-26 | $39.80 | $40.30 | $39.51 | $39.54 | $39.54 | 85,642 |
| 2022-10-25 | $39.00 | $40.13 | $38.92 | $39.99 | $39.99 | 118,873 |
| 2022-10-24 | $38.41 | $39.16 | $38.41 | $39.16 | $39.16 | 86,548 |
| 2022-10-21 | $38.09 | $38.83 | $38.06 | $38.36 | $38.36 | 107,894 |
| 2022-10-20 | $38.00 | $38.35 | $37.73 | $37.89 | $37.89 | 94,616 |
| 2022-10-19 | $37.42 | $38.10 | $37.32 | $37.93 | $37.93 | 87,942 |
| 2022-10-18 | $37.12 | $37.64 | $36.69 | $37.44 | $37.44 | 80,194 |
| 2022-10-17 | $36.53 | $37.08 | $36.52 | $36.88 | $36.88 | 114,565 |
| 2022-10-14 | $36.30 | $36.47 | $35.91 | $36.32 | $36.32 | 71,107 |
| 2022-10-13 | $34.95 | $36.46 | $34.84 | $36.14 | $36.14 | 89,155 |
| 2022-10-12 | $35.55 | $35.71 | $35.12 | $35.19 | $35.19 | 76,689 |
| 2022-10-11 | $34.78 | $35.60 | $34.33 | $35.34 | $35.34 | 86,554 |
| 2022-10-10 | $33.25 | $35.03 | $33.25 | $34.88 | $34.88 | 78,148 |
| 2022-10-07 | $33.10 | $33.85 | $33.00 | $33.39 | $33.39 | 204,813 |
| 2022-10-06 | $33.87 | $34.25 | $33.22 | $33.53 | $33.44 | 123,198 |
| 2022-10-05 | $34.84 | $34.96 | $33.84 | $33.87 | $33.78 | 99,591 |
| 2022-10-04 | $34.15 | $35.39 | $34.15 | $35.22 | $35.22 | 138,459 |
| 2022-10-03 | $33.67 | $34.02 | $33.53 | $33.78 | $33.78 | 67,263 |
| 2022-09-30 | $33.79 | $34.02 | $33.26 | $33.28 | $33.28 | 90,146 |
| 2022-09-29 | $34.62 | $34.62 | $33.69 | $33.84 | $33.84 | 57,552 |
| 2022-09-28 | $33.73 | $34.90 | $33.48 | $34.58 | $34.58 | 114,932 |
| 2022-09-27 | $34.53 | $34.71 | $33.69 | $33.78 | $33.78 | 63,756 |
| 2022-09-26 | $34.52 | $35.07 | $34.28 | $34.46 | $34.46 | 94,607 |
| 2022-09-23 | $34.87 | $34.94 | $34.07 | $34.73 | $34.73 | 82,401 |
| 2022-09-22 | $34.95 | $35.19 | $34.73 | $35.05 | $35.05 | 53,169 |
| 2022-09-21 | $34.81 | $35.33 | $34.81 | $34.99 | $34.99 | 59,780 |
| 2022-09-20 | $34.44 | $34.71 | $34.27 | $34.56 | $34.56 | 105,555 |
| 2022-09-19 | $34.09 | $34.69 | $33.87 | $34.65 | $34.65 | 93,491 |
| 2022-09-16 | $34.37 | $34.37 | $33.87 | $33.99 | $33.99 | 188,069 |
| 2022-09-15 | $34.87 | $34.87 | $34.17 | $34.40 | $34.40 | 88,421 |
| 2022-09-14 | $34.95 | $35.17 | $34.71 | $34.91 | $34.91 | 91,358 |
| 2022-09-13 | $35.17 | $35.54 | $34.67 | $34.90 | $34.90 | 74,045 |
| 2022-09-12 | $35.27 | $35.63 | $34.90 | $35.51 | $35.51 | 60,641 |
| 2022-09-09 | $35.00 | $35.29 | $34.67 | $35.16 | $35.16 | 50,364 |
| 2022-09-08 | $34.91 | $34.95 | $34.44 | $34.74 | $34.74 | 54,481 |
| 2022-09-07 | $35.03 | $35.41 | $34.62 | $35.29 | $35.29 | 74,096 |
| 2022-09-06 | $35.25 | $35.42 | $34.59 | $34.81 | $34.81 | 72,034 |
| 2022-09-02 | $35.72 | $35.81 | $35.19 | $35.31 | $35.31 | 69,366 |
| 2022-09-01 | $35.69 | $35.69 | $35.25 | $35.62 | $35.62 | 67,326 |
| 2022-08-31 | $35.93 | $36.08 | $35.68 | $35.83 | $35.83 | 65,155 |
| 2022-08-30 | $36.15 | $36.35 | $35.66 | $35.68 | $35.68 | 81,631 |
| 2022-08-29 | $35.58 | $36.19 | $35.37 | $36.17 | $36.17 | 62,780 |
| 2022-08-26 | $36.68 | $36.68 | $35.74 | $35.90 | $35.90 | 65,095 |
| 2022-08-25 | $36.09 | $36.80 | $35.94 | $36.79 | $36.79 | 50,376 |
| 2022-08-24 | $35.29 | $36.08 | $35.29 | $36.01 | $36.01 | 56,235 |
| 2022-08-23 | $35.92 | $35.96 | $35.39 | $35.50 | $35.50 | 50,910 |
| 2022-08-22 | $35.43 | $35.94 | $35.32 | $35.92 | $35.92 | 59,395 |
| 2022-08-19 | $35.58 | $35.87 | $35.17 | $35.64 | $35.64 | 62,470 |
| 2022-08-18 | $35.58 | $35.77 | $35.31 | $35.59 | $35.59 | 40,231 |
| 2022-08-17 | $36.09 | $36.09 | $35.63 | $35.73 | $35.73 | 55,614 |
| 2022-08-16 | $35.38 | $36.05 | $35.38 | $36.04 | $36.04 | 56,839 |
| 2022-08-15 | $34.97 | $35.61 | $34.81 | $35.59 | $35.59 | 61,391 |
| 2022-08-12 | $34.92 | $35.02 | $34.70 | $34.98 | $34.98 | 38,563 |
| 2022-08-11 | $34.39 | $35.04 | $34.34 | $34.75 | $34.75 | 48,061 |
| 2022-08-10 | $35.71 | $35.71 | $34.22 | $34.28 | $34.28 | 107,801 |
| 2022-08-09 | $35.02 | $35.45 | $35.00 | $35.43 | $35.43 | 52,019 |
| 2022-08-08 | $35.65 | $35.75 | $35.12 | $35.15 | $35.15 | 68,673 |
| 2022-08-05 | $35.89 | $35.89 | $35.34 | $35.79 | $35.79 | 40,512 |
| 2022-08-04 | $35.86 | $35.92 | $35.57 | $35.77 | $35.77 | 41,466 |
| 2022-08-03 | $35.80 | $35.91 | $35.45 | $35.86 | $35.86 | 49,888 |
| 2022-08-02 | $36.00 | $36.00 | $35.41 | $35.71 | $35.71 | 60,066 |
| 2022-08-01 | $34.99 | $35.66 | $34.85 | $35.45 | $35.45 | 45,639 |
| 2022-07-29 | $35.45 | $35.47 | $34.95 | $35.12 | $35.12 | 49,851 |
| 2022-07-28 | $34.45 | $35.74 | $34.35 | $35.70 | $35.70 | 84,024 |
| 2022-07-27 | $33.94 | $34.68 | $33.67 | $34.62 | $34.62 | 57,142 |
| 2022-07-26 | $34.00 | $34.15 | $33.60 | $34.04 | $34.04 | 46,440 |
| 2022-07-25 | $34.40 | $34.41 | $33.75 | $34.14 | $34.14 | 78,086 |
| 2022-07-22 | $34.65 | $34.92 | $34.16 | $34.33 | $34.33 | 64,555 |
| 2022-07-21 | $34.19 | $34.32 | $33.49 | $34.25 | $34.25 | 81,705 |
| 2022-07-20 | $35.19 | $35.19 | $34.47 | $34.57 | $34.57 | 119,382 |
| 2022-07-19 | $35.21 | $35.31 | $34.87 | $35.06 | $35.06 | 75,793 |
| 2022-07-18 | $35.35 | $35.42 | $34.70 | $34.82 | $34.82 | 45,042 |
| 2022-07-15 | $35.51 | $35.51 | $34.96 | $35.31 | $35.31 | 60,900 |
| 2022-07-14 | $35.10 | $35.24 | $34.67 | $35.15 | $35.15 | 58,665 |
| 2022-07-13 | $35.04 | $35.65 | $34.82 | $35.47 | $35.47 | 51,475 |
| 2022-07-12 | $35.16 | $35.65 | $35.06 | $35.18 | $35.18 | 55,115 |
| 2022-07-11 | $35.11 | $35.28 | $35.00 | $35.04 | $35.04 | 36,452 |
| 2022-07-08 | $35.47 | $35.77 | $35.11 | $35.21 | $35.21 | 50,846 |
| 2022-07-07 | $35.45 | $35.86 | $35.35 | $35.61 | $35.61 | 101,047 |
| 2022-07-06 | $35.42 | $35.77 | $35.14 | $35.56 | $35.56 | 73,745 |
| 2022-07-05 | $35.61 | $35.79 | $34.99 | $35.42 | $35.42 | 100,800 |
| 2022-07-01 | $35.42 | $35.89 | $35.15 | $35.68 | $35.68 | 114,666 |
| 2022-06-30 | $35.00 | $35.60 | $34.92 | $35.35 | $35.35 | 160,284 |
| 2022-06-29 | $35.00 | $35.66 | $34.71 | $35.25 | $35.25 | 122,122 |
| 2022-06-28 | $35.85 | $36.08 | $34.85 | $34.98 | $34.98 | 85,711 |
| 2022-06-27 | $35.30 | $35.90 | $35.09 | $35.58 | $35.58 | 173,522 |
| 2022-06-24 | $34.48 | $34.97 | $34.03 | $34.94 | $34.94 | 555,610 |
| 2022-06-23 | $33.73 | $34.32 | $33.23 | $33.99 | $33.99 | 127,728 |
| 2022-06-22 | $32.69 | $33.53 | $32.47 | $33.46 | $33.46 | 163,222 |
| 2022-06-21 | $32.72 | $33.10 | $32.36 | $32.87 | $32.87 | 127,093 |
| 2022-06-17 | $32.43 | $32.82 | $32.28 | $32.34 | $32.34 | 162,272 |
| 2022-06-16 | $32.16 | $32.39 | $31.91 | $32.17 | $32.08 | 136,843 |
| 2022-06-15 | $32.65 | $32.90 | $32.09 | $32.25 | $32.16 | 105,757 |
| 2022-06-14 | $32.15 | $32.57 | $31.91 | $32.33 | $32.24 | 113,876 |
| 2022-06-13 | $32.16 | $32.52 | $32.03 | $32.15 | $32.06 | 98,779 |
| 2022-06-10 | $32.16 | $32.91 | $32.05 | $32.65 | $32.56 | 105,103 |
| 2022-06-09 | $32.16 | $32.55 | $32.16 | $32.16 | $32.07 | 91,486 |
| 2022-06-08 | $32.16 | $32.34 | $32.03 | $32.29 | $32.20 | 97,137 |
| 2022-06-07 | $32.00 | $32.45 | $31.84 | $32.25 | $32.16 | 71,068 |
| 2022-06-06 | $32.44 | $32.44 | $32.03 | $32.28 | $32.19 | 68,273 |
| 2022-06-03 | $32.38 | $32.76 | $31.90 | $32.27 | $32.18 | 89,160 |
| 2022-06-02 | $33.22 | $33.22 | $32.18 | $32.54 | $32.45 | 95,303 |
| 2022-06-01 | $33.09 | $33.21 | $32.42 | $33.03 | $32.94 | 478,737 |
| 2022-05-31 | $33.06 | $33.20 | $32.44 | $33.07 | $32.98 | 169,409 |
| 2022-05-27 | $32.82 | $33.11 | $32.51 | $33.05 | $32.96 | 102,661 |
| 2022-05-26 | $32.47 | $33.16 | $32.22 | $32.57 | $32.48 | 155,525 |
| 2022-05-25 | $33.49 | $33.64 | $32.71 | $32.87 | $32.78 | 107,906 |
| 2022-05-24 | $32.02 | $33.96 | $31.77 | $33.59 | $33.50 | 163,309 |
| 2022-05-23 | $31.82 | $32.62 | $31.72 | $32.05 | $31.96 | 95,876 |
| 2022-05-20 | $31.89 | $31.90 | $31.05 | $31.83 | $31.74 | 388,252 |
| 2022-05-19 | $32.15 | $32.30 | $31.46 | $31.61 | $31.52 | 170,160 |
| 2022-05-18 | $33.61 | $33.80 | $32.08 | $32.48 | $32.39 | 146,144 |
| 2022-05-17 | $34.49 | $34.49 | $33.80 | $34.01 | $33.92 | 112,459 |
| 2022-05-16 | $33.37 | $34.53 | $33.37 | $34.36 | $34.26 | 133,676 |
| 2022-05-13 | $33.31 | $34.21 | $33.03 | $33.42 | $33.33 | 136,685 |
| 2022-05-12 | $31.93 | $33.25 | $31.93 | $33.23 | $33.14 | 165,508 |
| 2022-05-11 | $32.98 | $33.06 | $31.74 | $31.78 | $31.69 | 142,208 |
| 2022-05-10 | $32.55 | $33.19 | $32.55 | $32.80 | $32.71 | 160,256 |
| 2022-05-09 | $31.84 | $32.77 | $31.84 | $32.56 | $32.47 | 107,341 |
| 2022-05-06 | $32.64 | $32.82 | $31.54 | $32.01 | $31.92 | 125,778 |
| 2022-05-05 | $33.92 | $33.92 | $32.66 | $32.77 | $32.68 | 108,267 |
| 2022-05-04 | $33.77 | $34.18 | $33.35 | $34.16 | $34.07 | 76,063 |
| 2022-05-03 | $33.76 | $34.26 | $33.41 | $33.72 | $33.63 | 85,256 |
| 2022-05-02 | $35.10 | $35.41 | $33.64 | $33.77 | $33.68 | 134,758 |
| 2022-04-29 | $35.24 | $35.33 | $34.87 | $35.03 | $34.93 | 110,116 |
| 2022-04-28 | $35.49 | $35.56 | $35.00 | $35.54 | $35.44 | 96,739 |
| 2022-04-27 | $35.00 | $35.30 | $34.27 | $34.98 | $34.88 | 170,226 |
| 2022-04-26 | $35.74 | $35.81 | $34.73 | $34.78 | $34.68 | 88,998 |
| 2022-04-25 | $35.30 | $35.93 | $34.67 | $35.93 | $35.83 | 108,611 |
| 2022-04-22 | $36.10 | $36.10 | $35.36 | $35.37 | $35.27 | 76,033 |
| 2022-04-21 | $36.75 | $36.75 | $35.87 | $35.93 | $35.83 | 79,048 |
| 2022-04-20 | $36.43 | $36.94 | $36.09 | $36.63 | $36.53 | 91,658 |
| 2022-04-19 | $35.88 | $36.50 | $35.85 | $36.10 | $36.00 | 59,715 |
| 2022-04-18 | $36.26 | $36.41 | $35.92 | $36.02 | $35.92 | 56,970 |
| 2022-04-14 | $36.35 | $36.61 | $36.21 | $36.41 | $36.31 | 78,404 |
| 2022-04-13 | $36.18 | $36.53 | $36.08 | $36.25 | $36.15 | 62,215 |
| 2022-04-12 | $36.03 | $36.68 | $35.87 | $36.36 | $36.26 | 115,151 |
| 2022-04-11 | $35.97 | $36.65 | $35.73 | $35.86 | $35.76 | 139,701 |
| 2022-04-08 | $36.23 | $36.74 | $35.31 | $36.17 | $36.07 | 92,358 |
| 2022-04-07 | $35.91 | $36.72 | $35.80 | $36.42 | $36.32 | 69,096 |
| 2022-04-06 | $36.37 | $36.52 | $35.90 | $36.01 | $35.91 | 68,340 |
| 2022-04-05 | $36.80 | $36.89 | $36.32 | $36.43 | $36.33 | 68,260 |
| 2022-04-04 | $38.07 | $38.09 | $36.66 | $36.98 | $36.88 | 146,611 |
| 2022-04-01 | $35.10 | $36.72 | $35.10 | $36.67 | $36.57 | 100,991 |
| 2022-03-31 | $36.36 | $36.85 | $34.78 | $34.96 | $34.86 | 195,852 |
| 2022-03-30 | $36.10 | $36.62 | $35.88 | $36.29 | $36.19 | 93,308 |
| 2022-03-29 | $35.48 | $36.24 | $35.48 | $36.16 | $36.06 | 120,233 |
| 2022-03-28 | $35.24 | $35.37 | $34.92 | $35.31 | $35.21 | 70,880 |
| 2022-03-25 | $34.81 | $35.43 | $34.35 | $35.20 | $35.10 | 68,811 |
| 2022-03-24 | $34.46 | $34.94 | $34.21 | $34.68 | $34.58 | 85,894 |
| 2022-03-23 | $34.25 | $34.69 | $34.21 | $34.21 | $34.12 | 67,013 |
| 2022-03-22 | $34.03 | $34.75 | $33.89 | $34.28 | $34.18 | 130,451 |
| 2022-03-21 | $33.99 | $34.36 | $33.73 | $33.94 | $33.85 | 81,083 |
| 2022-03-18 | $33.99 | $34.34 | $33.61 | $33.98 | $33.89 | 137,631 |
| 2022-03-17 | $33.36 | $34.20 | $33.17 | $33.79 | $33.70 | 143,143 |
| 2022-03-16 | $33.08 | $33.63 | $32.84 | $33.47 | $33.38 | 208,887 |
| 2022-03-15 | $33.32 | $33.32 | $32.27 | $32.92 | $32.83 | 142,296 |
| 2022-03-14 | $33.24 | $33.57 | $32.80 | $33.14 | $33.05 | 153,403 |
| 2022-03-11 | $33.37 | $33.58 | $32.91 | $33.01 | $32.92 | 153,144 |
| 2022-03-10 | $33.29 | $33.38 | $32.89 | $33.29 | $33.20 | 103,209 |
| 2022-03-09 | $33.95 | $34.19 | $33.71 | $33.94 | $33.85 | 61,193 |
| 2022-03-08 | $34.96 | $35.04 | $33.69 | $33.72 | $33.63 | 141,775 |
| 2022-03-07 | $34.77 | $35.06 | $34.27 | $34.96 | $34.86 | 96,423 |
| 2022-03-04 | $34.35 | $34.64 | $34.07 | $34.57 | $34.47 | 80,493 |
| 2022-03-03 | $34.44 | $35.61 | $34.44 | $35.52 | $34.30 | 159,338 |
| 2022-03-02 | $33.77 | $34.41 | $33.77 | $34.36 | $33.18 | 94,259 |
| 2022-03-01 | $33.72 | $34.01 | $33.40 | $33.75 | $32.59 | 274,790 |
| 2022-02-28 | $33.98 | $34.17 | $33.50 | $33.75 | $32.59 | 111,137 |
| 2022-02-25 | $33.49 | $34.20 | $33.48 | $34.19 | $33.02 | 124,769 |
| 2022-02-24 | $33.59 | $33.77 | $33.18 | $33.60 | $32.45 | 99,210 |
| 2022-02-23 | $34.08 | $34.24 | $33.77 | $33.91 | $32.75 | 86,609 |
| 2022-02-22 | $33.52 | $33.72 | $33.08 | $33.60 | $32.45 | 87,408 |
| 2022-02-18 | $33.56 | $33.86 | $33.29 | $33.73 | $32.57 | 94,705 |
| 2022-02-17 | $33.49 | $33.81 | $33.22 | $33.75 | $32.59 | 71,200 |
| 2022-02-16 | $33.49 | $33.69 | $33.14 | $33.54 | $32.39 | 68,087 |
| 2022-02-15 | $33.56 | $33.91 | $33.29 | $33.35 | $32.20 | 69,534 |
| 2022-02-14 | $33.53 | $33.53 | $32.81 | $33.29 | $32.15 | 111,587 |
| 2022-02-11 | $33.32 | $33.76 | $33.20 | $33.60 | $32.45 | 111,576 |
| 2022-02-10 | $33.73 | $34.17 | $32.87 | $33.10 | $31.96 | 126,163 |
| 2022-02-09 | $33.69 | $34.19 | $33.67 | $34.08 | $32.91 | 121,212 |
| 2022-02-08 | $32.72 | $33.70 | $32.72 | $33.51 | $32.36 | 119,114 |
| 2022-02-07 | $32.52 | $33.00 | $32.50 | $32.87 | $31.74 | 98,700 |
| 2022-02-04 | $32.85 | $32.85 | $32.08 | $32.68 | $31.56 | 122,168 |
| 2022-02-03 | $33.08 | $33.24 | $32.83 | $32.93 | $31.80 | 55,311 |
| 2022-02-02 | $33.40 | $33.64 | $33.08 | $33.16 | $32.02 | 71,551 |
| 2022-02-01 | $33.93 | $33.93 | $33.02 | $33.32 | $32.18 | 107,429 |
| 2022-01-31 | $33.61 | $34.00 | $33.32 | $33.95 | $32.78 | 95,797 |
| 2022-01-28 | $33.10 | $33.70 | $32.80 | $33.64 | $32.48 | 82,433 |
| 2022-01-27 | $33.57 | $33.91 | $33.09 | $33.25 | $32.11 | 102,185 |
| 2022-01-26 | $33.94 | $34.13 | $33.42 | $33.62 | $32.47 | 117,254 |
| 2022-01-25 | $33.94 | $34.40 | $33.58 | $33.96 | $32.79 | 151,589 |
| 2022-01-24 | $34.29 | $34.71 | $33.48 | $34.11 | $32.94 | 144,831 |
| 2022-01-21 | $34.34 | $35.08 | $34.27 | $34.38 | $33.20 | 113,490 |
| 2022-01-20 | $34.78 | $35.04 | $34.16 | $34.23 | $33.05 | 73,413 |
| 2022-01-19 | $34.74 | $35.38 | $34.67 | $34.75 | $33.56 | 96,273 |
| 2022-01-18 | $34.60 | $35.07 | $34.23 | $34.96 | $33.76 | 127,406 |
| 2022-01-14 | $35.28 | $35.59 | $34.80 | $34.95 | $33.75 | 83,485 |
| 2022-01-13 | $35.37 | $35.61 | $35.08 | $35.35 | $34.14 | 83,414 |
| 2022-01-12 | $35.52 | $35.80 | $35.20 | $35.44 | $34.22 | 99,382 |
| 2022-01-11 | $36.13 | $36.13 | $34.99 | $35.30 | $34.09 | 150,945 |
| 2022-01-10 | $36.25 | $36.81 | $36.07 | $36.29 | $35.04 | 143,595 |
| 2022-01-07 | $35.65 | $36.85 | $35.47 | $36.36 | $35.11 | 111,918 |
| 2022-01-06 | $35.50 | $36.22 | $35.41 | $35.91 | $34.68 | 112,378 |
| 2022-01-05 | $36.04 | $36.54 | $35.54 | $35.61 | $34.39 | 142,390 |
| 2022-01-04 | $36.28 | $36.60 | $36.04 | $36.20 | $34.96 | 116,551 |
| 2022-01-03 | $36.44 | $36.66 | $36.08 | $36.44 | $35.19 | 99,447 |
| 2021-12-31 | $36.27 | $36.42 | $35.82 | $36.23 | $34.99 | 97,633 |
| 2021-12-30 | $36.86 | $36.98 | $36.17 | $36.46 | $35.21 | 140,627 |
| 2021-12-29 | $37.39 | $37.65 | $36.49 | $36.61 | $35.35 | 139,521 |
| 2021-12-28 | $37.28 | $37.62 | $36.94 | $37.25 | $35.97 | 114,537 |
| 2021-12-27 | $37.29 | $37.53 | $36.93 | $37.37 | $36.09 | 123,554 |
| 2021-12-23 | $37.71 | $37.85 | $37.27 | $37.36 | $36.08 | 141,409 |
| 2021-12-22 | $37.48 | $38.17 | $37.41 | $37.71 | $36.42 | 225,485 |
| 2021-12-21 | $36.86 | $37.62 | $36.75 | $37.57 | $36.28 | 252,008 |
| 2021-12-20 | $35.37 | $36.94 | $35.37 | $36.87 | $35.52 | 344,081 |
| 2021-12-17 | $38.71 | $38.98 | $35.67 | $35.68 | $34.37 | 3,774,464 |
| 2021-12-16 | $38.72 | $39.15 | $38.33 | $38.57 | $37.16 | 369,930 |
| 2021-12-15 | $38.30 | $39.13 | $38.10 | $38.72 | $37.30 | 325,215 |
| 2021-12-14 | $38.42 | $39.20 | $37.97 | $38.06 | $36.67 | 376,832 |
| 2021-12-13 | $38.05 | $38.75 | $37.48 | $38.37 | $36.96 | 259,458 |
| 2021-12-10 | $37.75 | $38.51 | $36.93 | $38.16 | $36.76 | 223,233 |
| 2021-12-09 | $36.76 | $37.86 | $36.76 | $37.63 | $36.25 | 273,734 |
| 2021-12-08 | $36.04 | $37.28 | $36.04 | $37.01 | $35.65 | 205,473 |
| 2021-12-07 | $35.91 | $36.53 | $35.21 | $36.03 | $34.71 | 259,320 |
| 2021-12-06 | $34.30 | $36.74 | $34.28 | $35.99 | $34.67 | 574,967 |
| 2021-12-03 | $32.59 | $33.44 | $32.48 | $32.76 | $31.56 | 171,520 |
| 2021-12-02 | $31.63 | $32.65 | $31.63 | $32.54 | $31.35 | 115,133 |
| 2021-12-01 | $31.79 | $32.10 | $31.46 | $31.46 | $30.31 | 109,996 |
| 2021-11-30 | $31.48 | $31.81 | $31.42 | $31.45 | $30.30 | 167,793 |
| 2021-11-29 | $32.15 | $32.15 | $31.47 | $31.67 | $30.51 | 99,235 |
| 2021-11-26 | $32.79 | $33.14 | $32.02 | $32.02 | $30.85 | 67,506 |
| 2021-11-24 | $33.04 | $33.29 | $32.76 | $33.14 | $31.93 | 57,021 |
| 2021-11-23 | $32.79 | $33.19 | $32.65 | $33.01 | $31.80 | 81,257 |
| 2021-11-22 | $32.22 | $32.75 | $32.05 | $32.65 | $31.45 | 72,194 |
| 2021-11-19 | $32.22 | $32.48 | $32.00 | $32.16 | $30.98 | 92,880 |
| 2021-11-18 | $32.79 | $32.85 | $32.16 | $32.32 | $31.14 | 84,776 |
| 2021-11-17 | $32.15 | $32.85 | $32.13 | $32.80 | $31.60 | 119,881 |
| 2021-11-16 | $32.15 | $32.29 | $31.77 | $32.25 | $31.07 | 148,321 |
| 2021-11-15 | $32.07 | $32.34 | $31.77 | $32.25 | $31.07 | 77,400 |
| 2021-11-12 | $32.23 | $32.23 | $31.83 | $31.92 | $30.75 | 105,517 |
| 2021-11-11 | $32.35 | $32.37 | $31.95 | $32.15 | $30.97 | 79,674 |
| 2021-11-10 | $32.58 | $32.64 | $32.16 | $32.27 | $31.09 | 82,469 |
| 2021-11-09 | $32.83 | $33.23 | $32.56 | $32.59 | $31.40 | 80,770 |
| 2021-11-08 | $33.34 | $33.34 | $32.75 | $32.84 | $31.64 | 91,010 |
| 2021-11-05 | $33.52 | $33.77 | $33.22 | $33.30 | $32.08 | 104,794 |
| 2021-11-04 | $33.72 | $33.94 | $33.13 | $33.24 | $32.02 | 70,739 |
| 2021-11-03 | $32.55 | $34.00 | $32.55 | $33.90 | $32.66 | 207,581 |
| 2021-11-02 | $32.37 | $32.68 | $32.02 | $32.41 | $31.22 | 117,220 |
| 2021-11-01 | $31.63 | $32.51 | $31.55 | $32.42 | $31.23 | 144,923 |
| 2021-10-29 | $31.65 | $32.00 | $31.45 | $31.65 | $30.49 | 246,041 |
| 2021-10-28 | $31.77 | $32.00 | $31.43 | $31.86 | $30.69 | 145,450 |
| 2021-10-27 | $31.45 | $31.79 | $31.39 | $31.55 | $30.39 | 98,253 |
| 2021-10-26 | $31.38 | $31.63 | $31.20 | $31.52 | $30.37 | 111,198 |
| 2021-10-25 | $31.49 | $31.63 | $31.18 | $31.47 | $30.32 | 72,289 |
| 2021-10-22 | $31.58 | $31.80 | $31.43 | $31.52 | $30.37 | 74,058 |
| 2021-10-21 | $32.03 | $32.27 | $31.59 | $31.68 | $30.52 | 91,504 |
| 2021-10-20 | $31.93 | $32.36 | $31.77 | $31.94 | $30.77 | 82,471 |
| 2021-10-19 | $31.56 | $31.94 | $31.42 | $31.87 | $30.70 | 101,204 |
| 2021-10-18 | $31.36 | $31.95 | $31.20 | $31.57 | $30.41 | 147,790 |
| 2021-10-15 | $31.89 | $32.00 | $31.45 | $31.46 | $30.31 | 108,087 |
| 2021-10-14 | $31.26 | $31.73 | $31.20 | $31.71 | $30.55 | 77,657 |
| 2021-10-13 | $31.20 | $31.22 | $30.93 | $31.18 | $30.04 | 54,070 |
| 2021-10-12 | $31.30 | $31.50 | $31.16 | $31.30 | $30.15 | 59,135 |
| 2021-10-11 | $31.14 | $31.53 | $31.01 | $31.30 | $30.15 | 72,808 |
| 2021-10-08 | $31.67 | $31.79 | $31.20 | $31.22 | $30.08 | 102,471 |
| 2021-10-07 | $31.55 | $32.12 | $31.30 | $31.79 | $30.54 | 220,617 |
| 2021-10-06 | $30.96 | $31.46 | $30.81 | $31.42 | $30.18 | 133,257 |
| 2021-10-05 | $30.94 | $31.30 | $30.77 | $31.14 | $29.91 | 152,193 |
| 2021-10-04 | $30.43 | $31.18 | $30.43 | $30.93 | $29.71 | 145,995 |
| 2021-10-01 | $30.52 | $30.72 | $30.19 | $30.54 | $29.34 | 109,294 |
| 2021-09-30 | $30.69 | $30.77 | $30.28 | $30.43 | $29.23 | 151,761 |
| 2021-09-29 | $30.36 | $31.01 | $30.36 | $30.90 | $29.68 | 120,899 |
| 2021-09-28 | $30.29 | $30.67 | $30.25 | $30.34 | $29.14 | 111,937 |
| 2021-09-27 | $30.39 | $30.93 | $30.39 | $30.46 | $29.26 | 124,097 |
| 2021-09-24 | $30.05 | $30.38 | $29.95 | $30.29 | $29.10 | 120,130 |
| 2021-09-23 | $30.29 | $30.50 | $30.09 | $30.19 | $29.00 | 83,169 |
| 2021-09-22 | $30.56 | $30.61 | $30.12 | $30.26 | $29.07 | 109,433 |
| 2021-09-21 | $31.34 | $31.34 | $30.32 | $30.37 | $29.17 | 187,726 |
| 2021-09-20 | $30.75 | $31.40 | $30.75 | $31.25 | $30.02 | 258,666 |
| 2021-09-17 | $30.45 | $31.32 | $30.35 | $31.05 | $29.83 | 675,634 |
| 2021-09-16 | $30.49 | $30.74 | $29.88 | $30.41 | $29.21 | 184,768 |
| 2021-09-15 | $30.23 | $30.51 | $30.02 | $30.39 | $29.19 | 219,050 |
| 2021-09-14 | $30.26 | $30.35 | $29.90 | $30.15 | $28.96 | 180,719 |
| 2021-09-13 | $30.55 | $30.97 | $30.15 | $30.20 | $29.01 | 154,125 |
| 2021-09-10 | $30.89 | $31.00 | $30.29 | $30.36 | $29.16 | 201,844 |
| 2021-09-09 | $31.30 | $31.53 | $30.88 | $30.93 | $29.71 | 162,106 |
| 2021-09-08 | $30.96 | $31.86 | $30.74 | $31.55 | $30.31 | 312,594 |
| 2021-09-07 | $31.51 | $31.56 | $30.81 | $30.88 | $29.66 | 263,351 |
| 2021-09-03 | $31.69 | $31.80 | $31.44 | $31.59 | $30.34 | 187,759 |
| 2021-09-02 | $31.72 | $32.10 | $31.48 | $31.88 | $30.62 | 151,717 |
| 2021-09-01 | $31.75 | $31.90 | $31.42 | $31.73 | $30.48 | 172,678 |
| 2021-08-31 | $31.54 | $31.90 | $31.31 | $31.65 | $30.40 | 215,103 |
| 2021-08-30 | $31.52 | $32.22 | $31.52 | $31.64 | $30.39 | 130,932 |
| 2021-08-27 | $31.48 | $31.95 | $31.39 | $31.53 | $30.29 | 175,154 |
| 2021-08-26 | $31.93 | $31.99 | $31.57 | $31.58 | $30.34 | 144,401 |
| 2021-08-25 | $31.80 | $32.26 | $31.70 | $31.98 | $30.72 | 156,633 |
| 2021-08-24 | $32.25 | $32.25 | $31.60 | $32.02 | $30.76 | 190,959 |
| 2021-08-23 | $32.07 | $32.32 | $31.57 | $32.08 | $30.82 | 177,801 |
| 2021-08-20 | $32.47 | $32.51 | $31.88 | $31.92 | $30.66 | 179,608 |
| 2021-08-19 | $33.24 | $33.27 | $32.20 | $32.50 | $31.22 | 227,265 |
| 2021-08-18 | $34.55 | $34.81 | $33.30 | $33.32 | $32.01 | 126,626 |
| 2021-08-17 | $33.98 | $34.59 | $33.85 | $34.49 | $33.13 | 102,651 |
| 2021-08-16 | $34.69 | $34.91 | $34.10 | $34.21 | $32.86 | 135,715 |
| 2021-08-13 | $34.51 | $34.82 | $34.42 | $34.67 | $33.30 | 65,126 |
| 2021-08-12 | $34.67 | $34.67 | $34.04 | $34.32 | $32.97 | 111,621 |
| 2021-08-11 | $35.36 | $35.50 | $34.64 | $34.67 | $33.30 | 103,087 |
| 2021-08-10 | $34.55 | $35.37 | $34.34 | $35.35 | $33.96 | 149,491 |
| 2021-08-09 | $34.50 | $34.58 | $34.08 | $34.49 | $33.13 | 165,075 |
| 2021-08-06 | $34.13 | $34.63 | $34.13 | $34.33 | $32.98 | 91,076 |
| 2021-08-05 | $33.75 | $34.36 | $33.53 | $34.11 | $32.77 | 116,053 |
| 2021-08-04 | $34.47 | $34.93 | $33.64 | $33.67 | $32.34 | 152,750 |
| 2021-08-03 | $34.70 | $35.14 | $34.47 | $34.72 | $33.35 | 135,402 |
| 2021-08-02 | $34.41 | $34.79 | $34.36 | $34.70 | $33.33 | 132,833 |
| 2021-07-30 | $35.01 | $35.34 | $34.30 | $34.39 | $33.03 | 187,365 |
| 2021-07-29 | $34.81 | $35.01 | $34.52 | $34.92 | $33.54 | 123,069 |
| 2021-07-28 | $35.25 | $35.25 | $34.31 | $34.60 | $33.24 | 97,793 |
| 2021-07-27 | $34.69 | $35.19 | $34.45 | $35.10 | $33.72 | 175,209 |
| 2021-07-26 | $34.30 | $35.23 | $34.30 | $34.67 | $33.30 | 169,861 |
| 2021-07-23 | $33.52 | $34.33 | $33.25 | $34.31 | $32.96 | 175,312 |
| 2021-07-22 | $33.61 | $33.66 | $32.58 | $33.48 | $32.16 | 228,668 |
| 2021-07-21 | $34.15 | $34.59 | $33.53 | $33.73 | $32.40 | 335,115 |
| 2021-07-20 | $34.29 | $34.82 | $34.10 | $34.19 | $32.84 | 146,882 |
| 2021-07-19 | $33.45 | $34.17 | $33.28 | $34.15 | $32.80 | 217,121 |
| 2021-07-16 | $34.07 | $34.33 | $33.44 | $33.53 | $32.21 | 182,306 |
| 2021-07-15 | $33.08 | $33.98 | $32.97 | $33.93 | $32.59 | 147,583 |
| 2021-07-14 | $33.13 | $33.30 | $32.88 | $33.20 | $31.89 | 150,942 |
| 2021-07-13 | $33.33 | $33.44 | $33.02 | $33.08 | $31.78 | 131,461 |
| 2021-07-12 | $33.45 | $33.52 | $33.10 | $33.34 | $32.03 | 124,997 |
| 2021-07-09 | $33.64 | $33.76 | $33.36 | $33.53 | $32.21 | 148,747 |
| 2021-07-08 | $33.46 | $33.96 | $33.41 | $33.63 | $32.30 | 172,020 |
| 2021-07-07 | $33.45 | $33.85 | $33.17 | $33.68 | $32.35 | 181,697 |
| 2021-07-06 | $33.75 | $33.75 | $32.86 | $33.40 | $32.08 | 204,759 |
| 2021-07-02 | $33.69 | $33.71 | $33.33 | $33.64 | $32.31 | 136,614 |
| 2021-07-01 | $33.84 | $33.96 | $33.33 | $33.64 | $32.31 | 185,072 |
| 2021-06-30 | $34.13 | $34.22 | $33.82 | $33.91 | $32.57 | 169,085 |
| 2021-06-29 | $34.39 | $34.60 | $34.05 | $34.24 | $32.89 | 135,276 |
| 2021-06-28 | $34.51 | $34.87 | $34.25 | $34.38 | $33.03 | 175,617 |
| 2021-06-25 | $34.23 | $34.47 | $34.01 | $34.39 | $33.03 | 874,884 |
| 2021-06-24 | $33.75 | $34.32 | $33.44 | $34.28 | $32.93 | 301,901 |
| 2021-06-23 | $33.36 | $33.46 | $33.03 | $33.23 | $31.92 | 153,997 |
| 2021-06-22 | $32.82 | $33.39 | $32.39 | $33.35 | $32.04 | 192,147 |
| 2021-06-21 | $32.23 | $33.01 | $31.97 | $32.94 | $31.64 | 337,711 |
| 2021-06-18 | $32.82 | $32.82 | $31.95 | $32.14 | $30.87 | 598,248 |
| 2021-06-17 | $32.53 | $32.97 | $32.13 | $32.83 | $31.54 | 268,451 |
| 2021-06-16 | $34.43 | $34.63 | $32.63 | $32.63 | $31.26 | 479,793 |
| 2021-06-15 | $34.34 | $37.26 | $34.31 | $34.59 | $33.14 | 544,570 |
| 2021-06-14 | $34.89 | $34.94 | $34.29 | $34.38 | $32.93 | 272,311 |
| 2021-06-11 | $34.28 | $34.76 | $33.91 | $34.71 | $33.25 | 189,506 |
| 2021-06-10 | $34.87 | $34.90 | $34.09 | $34.35 | $32.91 | 323,818 |
| 2021-06-09 | $34.12 | $35.34 | $33.48 | $34.86 | $33.39 | 655,590 |
| 2021-06-08 | $33.31 | $33.52 | $32.68 | $33.49 | $32.08 | 288,344 |
| 2021-06-07 | $33.41 | $33.65 | $32.59 | $33.05 | $31.66 | 234,551 |
| 2021-06-04 | $33.27 | $33.38 | $32.90 | $33.25 | $31.85 | 181,480 |
| 2021-06-03 | $33.40 | $33.96 | $32.62 | $33.21 | $31.81 | 334,158 |
| 2021-06-02 | $31.63 | $33.77 | $31.54 | $33.62 | $32.21 | 819,105 |
| 2021-06-01 | $31.23 | $31.75 | $31.13 | $31.57 | $30.24 | 171,999 |
| 2021-05-28 | $31.56 | $32.08 | $31.22 | $31.29 | $29.97 | 210,040 |
| 2021-05-27 | $31.76 | $32.08 | $31.32 | $31.36 | $30.04 | 238,705 |
| 2021-05-26 | $31.29 | $31.87 | $31.29 | $31.67 | $30.34 | 152,430 |
| 2021-05-25 | $31.60 | $31.69 | $31.09 | $31.31 | $29.99 | 186,854 |
| 2021-05-24 | $32.25 | $32.41 | $31.58 | $31.68 | $30.35 | 186,626 |
| 2021-05-21 | $31.78 | $32.21 | $31.63 | $32.10 | $30.75 | 2,068,092 |
| 2021-05-20 | $31.66 | $32.06 | $31.55 | $31.69 | $30.36 | 190,171 |
| 2021-05-19 | $31.96 | $32.08 | $31.52 | $31.73 | $30.40 | 183,483 |
| 2021-05-18 | $32.16 | $32.38 | $31.93 | $32.04 | $30.69 | 231,457 |
| 2021-05-17 | $32.25 | $32.57 | $31.98 | $32.17 | $30.82 | 186,856 |
| 2021-05-14 | $31.84 | $32.45 | $31.73 | $32.23 | $30.88 | 179,178 |
| 2021-05-13 | $31.35 | $32.24 | $31.04 | $31.92 | $30.58 | 296,866 |
| 2021-05-12 | $31.48 | $31.85 | $31.37 | $31.38 | $30.06 | 205,456 |
| 2021-05-11 | $31.71 | $31.89 | $31.27 | $31.48 | $30.16 | 179,585 |
| 2021-05-10 | $31.85 | $32.08 | $31.58 | $31.61 | $30.28 | 180,399 |
| 2021-05-07 | $31.76 | $32.06 | $31.54 | $31.81 | $30.47 | 139,876 |
| 2021-05-06 | $32.06 | $32.17 | $31.75 | $31.98 | $30.64 | 172,260 |
| 2021-05-05 | $31.58 | $31.97 | $31.26 | $31.89 | $30.55 | 108,199 |
| 2021-05-04 | $31.77 | $31.96 | $31.38 | $31.56 | $30.23 | 127,460 |
| 2021-05-03 | $31.50 | $31.99 | $31.50 | $31.60 | $30.27 | 160,253 |
| 2021-04-30 | $31.65 | $31.80 | $31.29 | $31.57 | $30.24 | 243,230 |
| 2021-04-29 | $31.71 | $32.22 | $31.66 | $31.75 | $30.42 | 200,580 |
| 2021-04-28 | $32.21 | $32.27 | $31.59 | $31.68 | $30.35 | 215,423 |
| 2021-04-27 | $32.45 | $32.61 | $32.15 | $32.17 | $30.82 | 237,651 |
| 2021-04-26 | $32.91 | $33.02 | $32.46 | $32.46 | $31.10 | 215,473 |
| 2021-04-23 | $33.08 | $33.08 | $32.53 | $32.66 | $31.29 | 190,252 |
| 2021-04-22 | $33.46 | $33.87 | $32.39 | $33.04 | $31.65 | 199,105 |
| 2021-04-21 | $33.79 | $34.45 | $33.02 | $33.13 | $31.74 | 247,636 |
| 2021-04-20 | $33.18 | $33.92 | $33.18 | $33.73 | $32.31 | 270,793 |
| 2021-04-19 | $33.00 | $33.64 | $32.72 | $33.27 | $31.87 | 262,442 |
| 2021-04-16 | $32.81 | $33.32 | $32.54 | $33.13 | $31.74 | 228,493 |
| 2021-04-15 | $31.83 | $32.72 | $31.68 | $32.66 | $31.29 | 242,981 |
| 2021-04-14 | $32.04 | $32.14 | $31.52 | $31.58 | $30.25 | 190,601 |
| 2021-04-13 | $32.13 | $32.43 | $31.84 | $32.07 | $30.72 | 244,991 |
| 2021-04-12 | $32.37 | $32.99 | $32.34 | $32.35 | $30.99 | 163,586 |
| 2021-04-09 | $32.58 | $32.85 | $32.17 | $32.45 | $31.09 | 244,511 |
| 2021-04-08 | $32.64 | $32.95 | $32.30 | $32.58 | $31.21 | 215,394 |
| 2021-04-07 | $33.25 | $33.41 | $32.61 | $32.64 | $31.27 | 180,175 |
| 2021-04-06 | $33.36 | $33.50 | $33.07 | $33.25 | $31.85 | 128,273 |
| 2021-04-05 | $33.01 | $33.49 | $32.80 | $33.39 | $31.99 | 105,286 |
| 2021-04-01 | $33.07 | $33.12 | $32.32 | $33.01 | $31.62 | 196,586 |
| 2021-03-31 | $33.08 | $33.57 | $32.85 | $33.13 | $31.74 | 234,523 |
| 2021-03-30 | $33.48 | $34.05 | $33.06 | $33.26 | $31.86 | 163,435 |
| 2021-03-29 | $33.40 | $34.44 | $33.27 | $33.49 | $32.08 | 268,187 |
| 2021-03-26 | $34.22 | $34.38 | $33.30 | $33.60 | $32.19 | 222,529 |
| 2021-03-25 | $32.75 | $34.02 | $32.43 | $33.94 | $32.51 | 211,975 |
| 2021-03-24 | $32.83 | $33.39 | $32.39 | $32.77 | $31.39 | 206,607 |
| 2021-03-23 | $33.09 | $33.58 | $32.88 | $33.07 | $31.68 | 214,904 |
| 2021-03-22 | $33.64 | $34.19 | $33.00 | $33.17 | $31.78 | 217,625 |
| 2021-03-19 | $33.92 | $34.64 | $33.87 | $33.98 | $32.55 | 510,808 |
| 2021-03-18 | $33.91 | $34.40 | $33.69 | $33.84 | $32.42 | 169,953 |
| 2021-03-17 | $34.31 | $34.35 | $33.62 | $33.94 | $32.51 | 199,911 |
| 2021-03-16 | $34.34 | $34.99 | $33.78 | $34.29 | $32.85 | 305,311 |
| 2021-03-15 | $35.39 | $35.63 | $33.91 | $34.10 | $32.67 | 314,356 |
| 2021-03-12 | $34.19 | $35.19 | $33.83 | $35.08 | $33.61 | 276,077 |
| 2021-03-11 | $33.50 | $34.61 | $32.83 | $34.20 | $32.76 | 399,791 |
| 2021-03-10 | $32.28 | $33.90 | $32.25 | $33.60 | $32.19 | 368,962 |
| 2021-03-09 | $33.05 | $33.59 | $32.18 | $32.20 | $30.85 | 179,628 |
| 2021-03-08 | $32.82 | $33.67 | $32.16 | $32.94 | $31.56 | 340,404 |
| 2021-03-05 | $31.89 | $32.91 | $31.73 | $32.78 | $31.40 | 304,980 |
| 2021-03-04 | $32.01 | $32.78 | $31.84 | $32.11 | $30.76 | 385,106 |
| 2021-03-03 | $31.32 | $32.76 | $31.23 | $32.61 | $30.24 | 382,726 |
| 2021-03-02 | $30.95 | $31.57 | $30.66 | $31.32 | $29.05 | 412,382 |
| 2021-03-01 | $31.07 | $31.59 | $30.73 | $30.95 | $28.70 | 356,435 |
| 2021-02-26 | $32.00 | $32.60 | $30.58 | $30.81 | $28.58 | 694,172 |
| 2021-02-25 | $32.34 | $32.92 | $31.53 | $31.93 | $29.61 | 526,028 |
| 2021-02-24 | $31.26 | $31.81 | $30.90 | $31.60 | $29.31 | 426,274 |
| 2021-02-23 | $30.55 | $31.34 | $30.21 | $31.12 | $28.86 | 437,028 |
| 2021-02-22 | $31.21 | $31.63 | $30.50 | $30.87 | $28.63 | 235,397 |
| 2021-02-19 | $30.55 | $31.33 | $30.14 | $31.25 | $28.98 | 654,443 |
| 2021-02-18 | $29.96 | $30.86 | $29.72 | $30.60 | $28.38 | 497,987 |
| 2021-02-17 | $30.72 | $30.72 | $29.78 | $29.85 | $27.68 | 640,779 |
| 2021-02-16 | $31.20 | $31.40 | $30.35 | $30.53 | $28.32 | 457,497 |
| 2021-02-12 | $31.09 | $31.32 | $30.75 | $31.19 | $28.93 | 222,067 |
| 2021-02-11 | $31.30 | $31.54 | $30.71 | $30.97 | $28.72 | 332,819 |
| 2021-02-10 | $32.01 | $32.29 | $31.15 | $31.64 | $29.34 | 301,126 |
| 2021-02-09 | $32.00 | $32.23 | $31.40 | $32.00 | $29.68 | 275,273 |
| 2021-02-08 | $31.68 | $32.20 | $31.03 | $32.10 | $29.77 | 393,736 |
| 2021-02-05 | $31.27 | $32.19 | $31.01 | $31.23 | $28.96 | 342,387 |
| 2021-02-04 | $32.07 | $32.25 | $30.68 | $31.42 | $29.14 | 394,579 |
| 2021-02-03 | $31.49 | $32.78 | $30.88 | $32.03 | $29.71 | 560,792 |
| 2021-02-02 | $35.25 | $35.72 | $30.54 | $31.00 | $28.75 | 1,678,355 |
| 2021-02-01 | $39.46 | $39.87 | $35.19 | $37.26 | $34.56 | 1,166,810 |
| 2021-01-29 | $41.67 | $43.15 | $38.57 | $39.58 | $36.71 | 1,161,633 |
| 2021-01-28 | $42.82 | $48.69 | $36.75 | $38.78 | $35.97 | 3,618,264 |
| 2021-01-27 | $45.16 | $58.98 | $39.58 | $42.85 | $39.74 | 7,678,682 |
| 2021-01-26 | $35.11 | $38.78 | $35.08 | $38.45 | $35.66 | 1,048,432 |
| 2021-01-25 | $31.50 | $36.59 | $31.45 | $34.86 | $32.33 | 1,192,432 |
| 2021-01-22 | $29.63 | $30.22 | $29.50 | $30.14 | $27.95 | 271,758 |
| 2021-01-21 | $29.66 | $30.00 | $29.58 | $29.65 | $27.50 | 121,426 |
| 2021-01-20 | $30.06 | $30.22 | $29.70 | $29.77 | $27.61 | 174,045 |
| 2021-01-19 | $30.45 | $30.45 | $29.87 | $29.99 | $27.81 | 164,223 |
| 2021-01-15 | $29.87 | $30.35 | $29.72 | $30.31 | $28.11 | 131,176 |
| 2021-01-14 | $30.11 | $30.11 | $29.87 | $30.00 | $27.82 | 135,318 |
| 2021-01-13 | $30.04 | $30.24 | $29.79 | $29.91 | $27.74 | 141,131 |
| 2021-01-12 | $29.88 | $30.15 | $29.58 | $30.01 | $27.83 | 140,205 |
| 2021-01-11 | $30.39 | $30.69 | $29.86 | $29.92 | $27.75 | 115,080 |
| 2021-01-08 | $31.06 | $31.15 | $30.26 | $30.45 | $28.24 | 212,348 |
| 2021-01-07 | $31.23 | $31.37 | $30.58 | $31.00 | $28.75 | 209,042 |
| 2021-01-06 | $30.67 | $31.55 | $30.67 | $31.28 | $29.01 | 194,768 |
| 2021-01-05 | $29.85 | $30.80 | $29.83 | $30.72 | $28.49 | 359,684 |
| 2021-01-04 | $29.66 | $30.05 | $29.56 | $29.86 | $27.69 | 219,826 |
| 2020-12-31 | $29.65 | $29.80 | $29.16 | $29.70 | $27.55 | 220,396 |
| 2020-12-30 | $29.60 | $29.97 | $29.45 | $29.68 | $27.53 | 273,205 |
| 2020-12-29 | $30.20 | $30.33 | $29.62 | $29.66 | $27.51 | 189,154 |
| 2020-12-28 | $30.39 | $30.60 | $29.81 | $30.15 | $27.96 | 208,903 |
| 2020-12-24 | $29.96 | $30.50 | $29.85 | $30.40 | $28.19 | 81,826 |
| 2020-12-23 | $30.00 | $30.18 | $29.82 | $30.03 | $27.85 | 115,518 |
| 2020-12-22 | $30.20 | $30.25 | $29.77 | $29.98 | $27.81 | 188,853 |
| 2020-12-21 | $29.76 | $30.44 | $29.75 | $30.28 | $28.08 | 147,277 |
| 2020-12-18 | $29.99 | $30.30 | $29.61 | $30.17 | $27.98 | 685,789 |
| 2020-12-17 | $29.92 | $30.07 | $29.66 | $29.98 | $27.72 | 164,789 |
| 2020-12-16 | $30.14 | $30.23 | $29.68 | $29.83 | $27.58 | 223,110 |
| 2020-12-15 | $30.76 | $30.79 | $29.99 | $30.10 | $27.83 | 175,824 |
| 2020-12-14 | $31.19 | $31.44 | $30.70 | $30.72 | $28.41 | 202,340 |
| 2020-12-11 | $29.79 | $31.12 | $29.66 | $30.89 | $28.56 | 281,533 |
| 2020-12-10 | $30.03 | $30.25 | $29.67 | $29.87 | $27.62 | 243,316 |
| 2020-12-09 | $30.52 | $30.91 | $30.12 | $30.22 | $27.94 | 265,877 |
| 2020-12-08 | $30.00 | $30.82 | $30.00 | $30.47 | $28.18 | 813,726 |
| 2020-12-07 | $30.38 | $30.70 | $30.16 | $30.18 | $27.91 | 190,094 |
| 2020-12-04 | $30.77 | $30.90 | $30.23 | $30.42 | $28.13 | 142,582 |
| 2020-12-03 | $30.45 | $30.74 | $30.27 | $30.54 | $28.24 | 110,214 |
| 2020-12-02 | $31.00 | $31.02 | $30.15 | $30.39 | $28.10 | 149,355 |
| 2020-12-01 | $31.18 | $31.57 | $30.65 | $31.04 | $28.70 | 171,622 |
| 2020-11-30 | $31.43 | $31.43 | $30.67 | $30.97 | $28.64 | 149,599 |
| 2020-11-27 | $31.40 | $31.71 | $31.03 | $31.43 | $29.06 | 69,370 |
| 2020-11-25 | $31.95 | $32.22 | $31.51 | $31.55 | $29.17 | 154,756 |
| 2020-11-24 | $31.81 | $32.07 | $31.59 | $31.88 | $29.48 | 195,583 |
| 2020-11-23 | $31.47 | $31.81 | $31.16 | $31.55 | $29.17 | 149,288 |
| 2020-11-20 | $31.80 | $32.09 | $31.10 | $31.49 | $29.12 | 329,887 |
| 2020-11-19 | $31.67 | $32.09 | $31.39 | $31.99 | $29.58 | 139,170 |
| 2020-11-18 | $32.59 | $32.64 | $31.72 | $31.75 | $29.36 | 218,610 |
| 2020-11-17 | $32.20 | $33.06 | $31.89 | $32.43 | $29.99 | 200,892 |
| 2020-11-16 | $32.15 | $32.50 | $31.54 | $32.47 | $30.03 | 183,046 |
| 2020-11-13 | $31.37 | $32.07 | $31.29 | $31.90 | $29.50 | 162,373 |
| 2020-11-12 | $31.39 | $31.39 | $30.62 | $31.18 | $28.83 | 155,500 |
| 2020-11-11 | $31.03 | $31.45 | $30.55 | $31.39 | $29.03 | 189,904 |
| 2020-11-10 | $29.60 | $31.12 | $29.39 | $30.96 | $28.63 | 253,447 |
| 2020-11-09 | $30.98 | $31.25 | $29.39 | $29.42 | $27.20 | 239,462 |
| 2020-11-06 | $29.82 | $30.59 | $29.82 | $30.49 | $28.19 | 116,308 |
| 2020-11-05 | $29.71 | $30.18 | $29.60 | $29.88 | $27.63 | 151,101 |
| 2020-11-04 | $29.61 | $30.14 | $29.43 | $29.57 | $27.34 | 170,281 |
| 2020-11-03 | $30.07 | $30.33 | $29.60 | $29.68 | $27.45 | 136,145 |
| 2020-11-02 | $30.02 | $30.25 | $29.50 | $29.78 | $27.54 | 180,797 |
| 2020-10-30 | $30.04 | $30.33 | $29.58 | $29.88 | $27.63 | 198,300 |
| 2020-10-29 | $29.91 | $30.19 | $29.40 | $30.14 | $27.87 | 255,791 |
| 2020-10-28 | $29.86 | $30.33 | $29.64 | $29.88 | $27.63 | 215,384 |
| 2020-10-27 | $30.29 | $30.86 | $30.11 | $30.13 | $27.86 | 187,054 |
| 2020-10-26 | $30.21 | $30.48 | $29.90 | $30.32 | $28.04 | 210,280 |
| 2020-10-23 | $30.44 | $30.72 | $30.14 | $30.56 | $28.26 | 144,599 |
| 2020-10-22 | $30.27 | $30.50 | $29.78 | $30.43 | $28.14 | 163,993 |
| 2020-10-21 | $31.25 | $31.31 | $30.30 | $30.36 | $28.07 | 144,087 |
| 2020-10-20 | $31.28 | $31.34 | $30.79 | $31.16 | $28.81 | 175,602 |
| 2020-10-19 | $30.85 | $31.24 | $30.74 | $31.06 | $28.72 | 202,924 |
| 2020-10-16 | $31.18 | $31.34 | $30.90 | $30.94 | $28.61 | 137,141 |
| 2020-10-15 | $30.74 | $31.25 | $30.71 | $31.22 | $28.87 | 253,156 |
| 2020-10-14 | $31.37 | $31.52 | $30.93 | $30.97 | $28.64 | 134,253 |
| 2020-10-13 | $31.98 | $32.20 | $31.39 | $31.50 | $29.13 | 182,045 |
| 2020-10-12 | $31.86 | $32.37 | $31.86 | $32.15 | $29.73 | 148,210 |
| 2020-10-09 | $31.68 | $32.11 | $31.60 | $31.96 | $29.55 | 125,406 |
| 2020-10-08 | $31.55 | $31.90 | $31.47 | $31.64 | $29.26 | 227,343 |
| 2020-10-07 | $31.34 | $31.50 | $31.03 | $31.46 | $29.09 | 152,592 |
| 2020-10-06 | $31.39 | $31.50 | $31.04 | $31.23 | $28.88 | 135,526 |
| 2020-10-05 | $31.43 | $31.47 | $31.13 | $31.32 | $28.96 | 109,116 |
| 2020-10-02 | $31.08 | $31.44 | $30.96 | $31.33 | $28.97 | 146,262 |
| 2020-10-01 | $31.01 | $31.17 | $30.60 | $31.13 | $28.70 | 189,280 |
| 2020-09-30 | $30.89 | $31.02 | $30.56 | $30.90 | $28.49 | 222,617 |
| 2020-09-29 | $30.53 | $30.78 | $30.34 | $30.63 | $28.24 | 141,991 |
| 2020-09-28 | $30.70 | $30.86 | $30.24 | $30.48 | $28.10 | 179,790 |
| 2020-09-25 | $30.21 | $30.51 | $29.96 | $30.48 | $28.10 | 131,651 |
| 2020-09-24 | $29.08 | $30.44 | $28.99 | $30.22 | $27.86 | 234,028 |
| 2020-09-23 | $29.68 | $29.68 | $29.02 | $29.07 | $26.80 | 156,662 |
| 2020-09-22 | $29.70 | $30.10 | $29.37 | $29.65 | $27.34 | 246,826 |
| 2020-09-21 | $29.90 | $29.99 | $29.25 | $29.71 | $27.39 | 266,900 |
| 2020-09-18 | $30.54 | $30.69 | $29.95 | $30.21 | $27.86 | 378,879 |
| 2020-09-17 | $30.43 | $30.53 | $30.14 | $30.36 | $27.99 | 198,740 |
| 2020-09-16 | $30.76 | $31.03 | $30.56 | $30.58 | $28.20 | 139,499 |
| 2020-09-15 | $30.85 | $31.05 | $30.54 | $30.64 | $28.25 | 110,337 |
| 2020-09-14 | $30.64 | $31.01 | $30.62 | $30.85 | $28.45 | 146,882 |
| 2020-09-11 | $30.57 | $30.75 | $30.22 | $30.47 | $28.09 | 110,535 |
| 2020-09-10 | $31.28 | $31.28 | $30.59 | $30.61 | $28.22 | 164,464 |
| 2020-09-09 | $31.30 | $31.65 | $31.03 | $31.22 | $28.79 | 149,310 |
| 2020-09-08 | $31.75 | $31.99 | $30.87 | $31.17 | $28.74 | 162,084 |
| 2020-09-04 | $31.87 | $32.03 | $31.40 | $31.85 | $29.37 | 174,558 |
| 2020-09-03 | $31.94 | $32.29 | $31.40 | $31.64 | $29.17 | 147,659 |
| 2020-09-02 | $31.20 | $32.03 | $31.20 | $31.85 | $29.37 | 253,791 |
| 2020-09-01 | $31.90 | $32.01 | $31.20 | $31.37 | $28.92 | 223,124 |
| 2020-08-31 | $32.02 | $32.18 | $31.69 | $31.99 | $29.50 | 219,436 |
| 2020-08-28 | $32.55 | $32.56 | $31.93 | $32.13 | $29.63 | 128,512 |
| 2020-08-27 | $32.78 | $33.14 | $32.43 | $32.48 | $29.95 | 150,318 |
| 2020-08-26 | $32.57 | $32.63 | $32.15 | $32.63 | $30.09 | 157,075 |
| 2020-08-25 | $32.47 | $32.92 | $32.47 | $32.62 | $30.08 | 196,475 |
| 2020-08-24 | $32.00 | $32.48 | $32.00 | $32.39 | $29.87 | 146,082 |
| 2020-08-21 | $31.72 | $32.11 | $31.55 | $31.93 | $29.44 | 444,103 |
| 2020-08-20 | $31.80 | $32.23 | $31.79 | $31.90 | $29.41 | 217,912 |
| 2020-08-19 | $32.09 | $32.38 | $31.95 | $31.97 | $29.48 | 142,231 |
| 2020-08-18 | $32.61 | $32.63 | $32.09 | $32.17 | $29.66 | 199,425 |
| 2020-08-17 | $32.42 | $33.04 | $32.35 | $32.70 | $30.15 | 158,318 |
| 2020-08-14 | $32.16 | $32.76 | $32.04 | $32.29 | $29.77 | 183,844 |
| 2020-08-13 | $32.05 | $32.61 | $32.00 | $32.31 | $29.79 | 130,423 |
| 2020-08-12 | $31.47 | $32.40 | $31.47 | $32.23 | $29.72 | 287,376 |
| 2020-08-11 | $31.46 | $31.83 | $31.32 | $31.46 | $29.01 | 249,778 |
| 2020-08-10 | $31.50 | $31.85 | $31.11 | $31.22 | $28.79 | 268,801 |
| 2020-08-07 | $30.73 | $31.63 | $30.73 | $31.54 | $29.08 | 299,643 |
| 2020-08-06 | $31.00 | $31.24 | $30.49 | $30.85 | $28.45 | 197,182 |
| 2020-08-05 | $31.87 | $31.87 | $30.85 | $31.05 | $28.63 | 256,667 |
| 2020-08-04 | $31.40 | $32.09 | $31.10 | $31.75 | $29.28 | 268,508 |
| 2020-08-03 | $31.83 | $31.94 | $30.82 | $31.57 | $29.11 | 433,982 |
| 2020-07-31 | $31.18 | $31.75 | $30.86 | $31.70 | $29.23 | 434,913 |
| 2020-07-30 | $31.43 | $31.54 | $31.14 | $31.30 | $28.86 | 199,482 |
| 2020-07-29 | $31.38 | $31.68 | $31.02 | $31.59 | $29.13 | 313,079 |
| 2020-07-28 | $31.07 | $32.14 | $31.07 | $31.29 | $28.85 | 374,846 |
| 2020-07-27 | $30.82 | $31.17 | $29.84 | $31.12 | $28.69 | 471,844 |
| 2020-07-24 | $32.40 | $32.74 | $30.45 | $30.92 | $28.51 | 534,575 |
| 2020-07-23 | $32.40 | $32.68 | $32.09 | $32.38 | $29.86 | 348,251 |
| 2020-07-22 | $32.85 | $33.08 | $32.17 | $32.31 | $29.79 | 345,324 |
| 2020-07-21 | $33.55 | $34.00 | $32.92 | $33.04 | $30.46 | 187,374 |
| 2020-07-20 | $33.64 | $33.68 | $33.19 | $33.44 | $30.83 | 222,106 |
| 2020-07-17 | $34.02 | $34.20 | $33.81 | $33.83 | $31.19 | 138,270 |
| 2020-07-16 | $34.31 | $34.54 | $33.92 | $33.99 | $31.34 | 142,982 |
| 2020-07-15 | $34.49 | $34.74 | $34.18 | $34.26 | $31.59 | 173,351 |
| 2020-07-14 | $33.30 | $34.16 | $33.30 | $34.13 | $31.47 | 190,037 |
| 2020-07-13 | $33.81 | $34.18 | $33.26 | $33.28 | $30.69 | 535,458 |
| 2020-07-10 | $32.76 | $33.84 | $32.71 | $33.81 | $31.17 | 636,065 |
| 2020-07-09 | $33.34 | $33.47 | $32.82 | $32.86 | $30.30 | 166,791 |
| 2020-07-08 | $33.78 | $33.92 | $33.18 | $33.47 | $30.86 | 178,808 |
| 2020-07-07 | $33.80 | $34.12 | $33.74 | $33.86 | $31.22 | 157,491 |
| 2020-07-06 | $34.78 | $34.88 | $33.96 | $34.07 | $31.41 | 162,017 |
| 2020-07-02 | $34.38 | $34.72 | $34.32 | $34.37 | $31.69 | 116,696 |
| 2020-07-01 | $34.28 | $34.70 | $34.16 | $34.18 | $31.52 | 163,161 |
| 2020-06-30 | $33.49 | $34.34 | $33.49 | $34.27 | $31.60 | 319,027 |
| 2020-06-29 | $33.00 | $34.14 | $32.98 | $33.57 | $30.95 | 161,400 |
| 2020-06-26 | $33.30 | $33.74 | $32.63 | $32.71 | $30.16 | 688,637 |
| 2020-06-25 | $33.83 | $33.89 | $32.91 | $33.41 | $30.81 | 231,660 |
| 2020-06-24 | $34.00 | $34.07 | $33.24 | $33.72 | $31.09 | 260,935 |
| 2020-06-23 | $34.67 | $34.87 | $33.97 | $34.19 | $31.53 | 199,628 |
| 2020-06-22 | $35.26 | $35.26 | $34.41 | $34.60 | $31.90 | 182,092 |
| 2020-06-19 | $35.64 | $35.77 | $34.87 | $35.30 | $32.55 | 305,717 |
| 2020-06-18 | $35.38 | $36.10 | $35.18 | $35.48 | $32.71 | 186,191 |
| 2020-06-17 | $35.63 | $36.19 | $35.23 | $35.60 | $32.83 | 219,840 |
| 2020-06-16 | $35.46 | $36.04 | $34.80 | $35.56 | $32.79 | 183,139 |
| 2020-06-15 | $33.88 | $35.04 | $33.57 | $35.03 | $32.30 | 243,186 |
| 2020-06-12 | $36.12 | $36.31 | $33.77 | $34.23 | $31.56 | 283,915 |
| 2020-06-11 | $36.50 | $36.87 | $35.41 | $35.69 | $32.82 | 232,193 |
| 2020-06-10 | $36.57 | $37.14 | $36.48 | $36.97 | $34.00 | 177,338 |
| 2020-06-09 | $36.19 | $36.82 | $35.66 | $36.55 | $33.61 | 174,662 |
| 2020-06-08 | $35.72 | $37.02 | $35.72 | $36.40 | $33.47 | 150,809 |
| 2020-06-05 | $36.02 | $36.02 | $35.41 | $35.77 | $32.90 | 249,216 |
| 2020-06-04 | $35.50 | $35.79 | $35.32 | $35.46 | $32.61 | 194,126 |
| 2020-06-03 | $35.55 | $35.86 | $35.28 | $35.69 | $32.82 | 236,954 |
| 2020-06-02 | $35.46 | $35.50 | $35.07 | $35.27 | $32.44 | 178,952 |
| 2020-06-01 | $35.60 | $35.70 | $35.23 | $35.50 | $32.65 | 197,867 |
| 2020-05-29 | $35.57 | $35.72 | $34.93 | $35.62 | $32.76 | 170,608 |
| 2020-05-28 | $35.30 | $35.70 | $35.12 | $35.53 | $32.67 | 155,336 |
| 2020-05-27 | $34.70 | $35.40 | $34.42 | $35.09 | $32.27 | 376,979 |
| 2020-05-26 | $34.25 | $34.94 | $34.25 | $34.46 | $31.69 | 161,884 |
| 2020-05-22 | $34.46 | $34.46 | $33.57 | $33.90 | $31.18 | 156,248 |
| 2020-05-21 | $34.06 | $34.52 | $33.54 | $34.23 | $31.48 | 245,914 |
| 2020-05-20 | $33.28 | $34.68 | $33.09 | $33.90 | $31.18 | 251,681 |
| 2020-05-19 | $34.14 | $34.56 | $32.90 | $32.90 | $30.26 | 198,687 |
| 2020-05-18 | $33.89 | $34.44 | $33.44 | $34.31 | $31.55 | 259,086 |
| 2020-05-15 | $33.98 | $34.53 | $33.41 | $33.43 | $30.74 | 393,182 |
| 2020-05-14 | $35.39 | $35.39 | $33.73 | $34.03 | $31.30 | 286,019 |
| 2020-05-13 | $36.25 | $36.89 | $35.44 | $35.53 | $32.67 | 178,744 |
| 2020-05-12 | $36.59 | $37.20 | $36.23 | $36.31 | $33.39 | 224,859 |
| 2020-05-11 | $36.30 | $36.98 | $36.16 | $36.58 | $33.64 | 197,415 |
| 2020-05-08 | $35.67 | $36.64 | $35.63 | $36.42 | $33.49 | 182,206 |
| 2020-05-07 | $37.10 | $37.10 | $35.27 | $35.35 | $32.51 | 193,915 |
| 2020-05-06 | $36.08 | $36.89 | $35.61 | $36.73 | $33.78 | 186,000 |
| 2020-05-05 | $35.54 | $36.88 | $35.28 | $36.00 | $33.11 | 290,166 |
| 2020-05-04 | $34.71 | $35.39 | $34.19 | $35.24 | $32.41 | 242,354 |
| 2020-05-01 | $35.00 | $35.00 | $34.10 | $34.55 | $31.77 | 288,863 |
| 2020-04-30 | $34.98 | $35.57 | $33.90 | $35.13 | $32.31 | 536,382 |
| 2020-04-29 | $35.54 | $36.06 | $34.95 | $35.09 | $32.27 | 269,003 |
| 2020-04-28 | $35.75 | $36.14 | $35.32 | $35.53 | $32.67 | 207,413 |
| 2020-04-27 | $35.46 | $35.65 | $35.14 | $35.32 | $32.48 | 206,172 |
| 2020-04-24 | $36.21 | $36.23 | $35.17 | $35.40 | $32.56 | 185,081 |
| 2020-04-23 | $36.09 | $36.65 | $34.86 | $35.99 | $33.10 | 215,841 |
| 2020-04-22 | $36.15 | $36.55 | $35.48 | $36.24 | $33.33 | 169,730 |
| 2020-04-21 | $35.00 | $36.25 | $34.50 | $35.78 | $32.90 | 195,310 |
| 2020-04-20 | $35.80 | $36.00 | $35.18 | $35.29 | $32.45 | 206,992 |
| 2020-04-17 | $36.16 | $36.38 | $35.69 | $36.04 | $33.14 | 205,745 |
| 2020-04-16 | $35.77 | $36.21 | $35.27 | $35.83 | $32.95 | 196,064 |
| 2020-04-15 | $36.51 | $36.59 | $35.74 | $35.94 | $33.05 | 221,494 |
| 2020-04-14 | $37.11 | $37.84 | $36.65 | $37.00 | $34.03 | 207,189 |
| 2020-04-13 | $37.28 | $37.87 | $36.86 | $37.00 | $34.03 | 210,889 |
| 2020-04-09 | $37.06 | $38.92 | $37.06 | $37.57 | $34.55 | 300,191 |
| 2020-04-08 | $38.07 | $38.07 | $36.97 | $37.03 | $34.05 | 161,311 |
| 2020-04-07 | $38.02 | $38.67 | $37.44 | $37.74 | $34.71 | 190,047 |
| 2020-04-06 | $37.25 | $38.13 | $36.84 | $37.85 | $34.81 | 263,325 |
| 2020-04-03 | $36.27 | $36.95 | $35.92 | $36.74 | $33.79 | 252,187 |
| 2020-04-02 | $35.85 | $37.28 | $35.60 | $36.59 | $33.65 | 192,078 |
| 2020-04-01 | $35.48 | $36.00 | $35.25 | $35.90 | $33.01 | 300,367 |
| 2020-03-31 | $37.66 | $38.28 | $35.62 | $35.96 | $33.07 | 346,102 |
| 2020-03-30 | $36.75 | $37.58 | $36.00 | $37.54 | $34.52 | 282,026 |
| 2020-03-27 | $34.58 | $36.75 | $34.33 | $36.33 | $33.41 | 240,912 |
| 2020-03-26 | $34.21 | $36.73 | $34.21 | $34.99 | $32.18 | 236,746 |
| 2020-03-25 | $35.20 | $35.97 | $33.78 | $34.37 | $31.61 | 270,492 |
| 2020-03-24 | $36.51 | $37.83 | $33.19 | $34.66 | $31.87 | 314,355 |
| 2020-03-23 | $34.96 | $36.32 | $34.04 | $35.62 | $32.76 | 313,077 |
| 2020-03-20 | $35.58 | $36.74 | $34.00 | $35.00 | $32.19 | 777,622 |
| 2020-03-19 | $36.69 | $36.95 | $33.52 | $35.55 | $32.69 | 649,034 |
| 2020-03-18 | $34.13 | $37.13 | $34.13 | $36.98 | $34.01 | 339,622 |
| 2020-03-17 | $33.60 | $36.84 | $33.41 | $35.49 | $32.64 | 365,220 |
| 2020-03-16 | $32.00 | $34.40 | $32.00 | $33.42 | $30.73 | 249,217 |
| 2020-03-13 | $32.93 | $34.61 | $32.35 | $34.42 | $31.65 | 280,793 |
| 2020-03-12 | $31.26 | $34.84 | $31.26 | $32.00 | $29.43 | 488,718 |
| 2020-03-11 | $34.15 | $34.45 | $32.51 | $33.14 | $30.48 | 291,173 |
| 2020-03-10 | $33.55 | $34.78 | $32.30 | $34.70 | $31.91 | 279,523 |
| 2020-03-09 | $32.10 | $33.38 | $30.92 | $32.99 | $30.34 | 166,667 |
| 2020-03-06 | $33.48 | $34.12 | $32.98 | $33.45 | $30.76 | 157,354 |
| 2020-03-05 | $33.61 | $34.23 | $33.51 | $34.18 | $31.43 | 123,504 |
| 2020-03-04 | $32.85 | $34.09 | $32.73 | $34.05 | $31.31 | 165,717 |
| 2020-03-03 | $32.51 | $32.92 | $32.13 | $32.60 | $29.98 | 136,004 |
| 2020-03-02 | $31.16 | $32.60 | $31.14 | $32.57 | $29.95 | 136,638 |
| 2020-02-28 | $33.50 | $33.50 | $31.72 | $32.08 | $29.42 | 205,756 |
| 2020-02-27 | $33.84 | $34.44 | $33.60 | $33.90 | $31.09 | 170,618 |
| 2020-02-26 | $34.54 | $34.99 | $34.14 | $34.18 | $31.35 | 110,551 |
| 2020-02-25 | $34.66 | $35.02 | $34.45 | $34.49 | $31.63 | 110,504 |
| 2020-02-24 | $34.67 | $34.83 | $34.27 | $34.65 | $31.78 | 73,037 |
| 2020-02-21 | $35.27 | $35.45 | $34.78 | $35.02 | $32.12 | 277,215 |
| 2020-02-20 | $34.08 | $35.23 | $34.08 | $35.21 | $32.29 | 100,359 |
| 2020-02-19 | $34.48 | $34.63 | $34.21 | $34.25 | $31.41 | 100,510 |
| 2020-02-18 | $34.07 | $34.86 | $34.06 | $34.48 | $31.62 | 118,969 |
| 2020-02-14 | $33.88 | $34.36 | $33.79 | $34.05 | $31.23 | 91,380 |
| 2020-02-13 | $33.33 | $34.05 | $32.78 | $33.91 | $31.10 | 94,553 |
| 2020-02-12 | $33.41 | $33.49 | $32.70 | $33.37 | $30.60 | 115,163 |
| 2020-02-11 | $33.79 | $33.88 | $33.13 | $33.14 | $30.39 | 84,126 |
| 2020-02-10 | $33.10 | $33.80 | $33.06 | $33.69 | $30.90 | 91,276 |
| 2020-02-07 | $33.60 | $33.67 | $33.03 | $33.06 | $30.32 | 131,338 |
| 2020-02-06 | $34.18 | $34.33 | $33.61 | $33.64 | $30.85 | 95,059 |
| 2020-02-05 | $34.13 | $34.38 | $33.72 | $34.18 | $31.35 | 137,654 |
| 2020-02-04 | $34.49 | $34.82 | $34.06 | $34.08 | $31.25 | 82,736 |
| 2020-02-03 | $34.18 | $34.58 | $34.17 | $34.43 | $31.58 | 148,139 |
| 2020-01-31 | $34.01 | $34.32 | $33.88 | $34.11 | $31.28 | 187,479 |
| 2020-01-30 | $33.78 | $34.09 | $33.74 | $34.06 | $31.24 | 102,280 |
| 2020-01-29 | $34.10 | $34.16 | $33.64 | $33.73 | $30.93 | 98,097 |
| 2020-01-28 | $34.54 | $34.74 | $33.83 | $34.12 | $31.29 | 109,443 |
| 2020-01-27 | $34.32 | $34.75 | $34.21 | $34.63 | $31.76 | 90,316 |
| 2020-01-24 | $34.31 | $34.52 | $33.85 | $34.48 | $31.62 | 152,137 |
| 2020-01-23 | $34.39 | $34.49 | $34.08 | $34.25 | $31.41 | 97,694 |
| 2020-01-22 | $34.70 | $34.95 | $34.38 | $34.45 | $31.59 | 60,122 |
| 2020-01-21 | $34.53 | $34.67 | $34.05 | $34.62 | $31.75 | 108,791 |
| 2020-01-17 | $35.34 | $35.34 | $34.65 | $34.71 | $31.83 | 89,235 |
| 2020-01-16 | $35.06 | $35.43 | $34.95 | $35.19 | $32.27 | 73,665 |
| 2020-01-15 | $35.16 | $35.52 | $34.81 | $34.91 | $32.02 | 76,832 |
| 2020-01-14 | $34.95 | $35.30 | $34.74 | $35.25 | $32.33 | 87,899 |
| 2020-01-13 | $34.49 | $34.94 | $34.49 | $34.93 | $32.03 | 68,901 |
| 2020-01-10 | $34.33 | $34.79 | $34.33 | $34.51 | $31.65 | 73,117 |
| 2020-01-09 | $34.21 | $34.51 | $34.04 | $34.34 | $31.49 | 97,487 |
| 2020-01-08 | $33.99 | $34.34 | $33.82 | $34.21 | $31.37 | 145,193 |
| 2020-01-07 | $34.00 | $34.22 | $33.76 | $33.99 | $31.17 | 115,533 |
| 2020-01-06 | $33.60 | $34.25 | $33.32 | $34.01 | $31.19 | 124,711 |
| 2020-01-03 | $33.56 | $33.83 | $33.29 | $33.66 | $30.87 | 126,760 |
| 2020-01-02 | $34.19 | $34.23 | $33.35 | $33.71 | $30.92 | 111,331 |
| 2019-12-31 | $34.19 | $34.28 | $33.93 | $34.14 | $31.31 | 78,947 |
| 2019-12-30 | $34.50 | $34.60 | $34.02 | $34.18 | $31.35 | 103,226 |
| 2019-12-27 | $34.43 | $34.74 | $34.36 | $34.73 | $31.85 | 87,804 |
| 2019-12-26 | $34.64 | $34.91 | $34.44 | $34.53 | $31.67 | 47,806 |
| 2019-12-24 | $34.64 | $34.87 | $34.11 | $34.67 | $31.80 | 39,198 |
| 2019-12-23 | $35.11 | $35.20 | $34.53 | $34.62 | $31.75 | 67,743 |
| 2019-12-20 | $34.60 | $35.19 | $34.51 | $34.97 | $32.07 | 436,080 |
| 2019-12-19 | $34.43 | $34.63 | $34.30 | $34.37 | $31.52 | 106,863 |
| 2019-12-18 | $34.20 | $34.54 | $34.10 | $34.46 | $31.52 | 141,460 |
| 2019-12-17 | $34.02 | $34.22 | $33.74 | $34.21 | $31.29 | 155,530 |
| 2019-12-16 | $35.09 | $35.20 | $34.12 | $34.21 | $31.29 | 183,874 |
| 2019-12-13 | $34.84 | $35.04 | $34.61 | $34.97 | $31.99 | 128,727 |
| 2019-12-12 | $35.29 | $35.32 | $34.64 | $34.83 | $31.86 | 152,769 |
| 2019-12-11 | $35.13 | $35.35 | $34.90 | $35.24 | $32.23 | 92,848 |
| 2019-12-10 | $35.18 | $35.30 | $35.06 | $35.19 | $32.19 | 90,999 |
| 2019-12-09 | $35.78 | $35.79 | $35.18 | $35.28 | $32.27 | 102,059 |
| 2019-12-06 | $35.11 | $35.85 | $35.11 | $35.71 | $32.66 | 142,436 |
| 2019-12-05 | $34.86 | $35.03 | $34.57 | $34.99 | $32.01 | 67,374 |
| 2019-12-04 | $34.53 | $34.95 | $34.31 | $34.79 | $31.82 | 148,524 |
| 2019-12-03 | $34.16 | $34.68 | $33.97 | $34.65 | $31.69 | 152,531 |
| 2019-12-02 | $34.28 | $34.36 | $34.07 | $34.27 | $31.35 | 105,304 |
| 2019-11-29 | $34.50 | $34.57 | $34.20 | $34.35 | $31.42 | 48,410 |
| 2019-11-27 | $34.94 | $35.07 | $34.48 | $34.83 | $31.86 | 105,277 |
| 2019-11-26 | $34.51 | $35.05 | $34.51 | $34.75 | $31.79 | 79,312 |
| 2019-11-25 | $34.60 | $34.89 | $34.47 | $34.56 | $31.61 | 77,073 |
| 2019-11-22 | $34.79 | $34.79 | $34.39 | $34.51 | $31.57 | 49,242 |
| 2019-11-21 | $34.52 | $34.77 | $34.05 | $34.67 | $31.71 | 100,521 |
| 2019-11-20 | $34.53 | $34.95 | $34.35 | $34.47 | $31.53 | 105,138 |
| 2019-11-19 | $34.67 | $34.95 | $34.47 | $34.65 | $31.69 | 77,161 |
| 2019-11-18 | $34.67 | $34.80 | $34.47 | $34.56 | $31.61 | 64,434 |
| 2019-11-15 | $34.75 | $35.19 | $34.10 | $34.51 | $31.57 | 309,696 |
| 2019-11-14 | $34.35 | $34.84 | $34.25 | $34.70 | $31.74 | 140,309 |
| 2019-11-13 | $33.59 | $34.41 | $33.59 | $34.22 | $31.30 | 92,237 |
| 2019-11-12 | $33.77 | $33.97 | $33.60 | $33.81 | $30.93 | 107,335 |
| 2019-11-11 | $33.52 | $34.01 | $33.51 | $33.80 | $30.92 | 84,273 |
| 2019-11-08 | $34.12 | $34.18 | $33.55 | $33.61 | $30.74 | 67,374 |
| 2019-11-07 | $34.14 | $34.44 | $33.86 | $34.09 | $31.18 | 76,276 |
| 2019-11-06 | $33.79 | $34.34 | $33.79 | $34.12 | $31.21 | 66,872 |
| 2019-11-05 | $33.86 | $34.12 | $33.81 | $33.91 | $31.02 | 75,744 |
| 2019-11-04 | $34.16 | $34.16 | $33.71 | $33.84 | $30.95 | 95,977 |
| 2019-11-01 | $34.27 | $34.30 | $33.73 | $34.03 | $31.13 | 142,399 |
| 2019-10-31 | $34.22 | $34.53 | $34.04 | $34.28 | $31.36 | 168,905 |
| 2019-10-30 | $34.17 | $34.32 | $33.96 | $34.29 | $31.37 | 91,212 |
| 2019-10-29 | $33.42 | $34.21 | $33.36 | $34.13 | $31.22 | 95,778 |
| 2019-10-28 | $33.50 | $33.86 | $33.44 | $33.58 | $30.72 | 91,799 |
| 2019-10-25 | $34.42 | $34.42 | $33.02 | $33.33 | $30.49 | 138,373 |
| 2019-10-24 | $33.70 | $34.50 | $33.66 | $34.26 | $31.34 | 109,640 |
| 2019-10-23 | $33.85 | $34.09 | $33.48 | $33.70 | $30.83 | 94,618 |
| 2019-10-22 | $34.34 | $34.56 | $33.81 | $33.92 | $31.03 | 116,625 |
| 2019-10-21 | $34.94 | $35.11 | $34.16 | $34.22 | $31.30 | 109,290 |
| 2019-10-18 | $34.83 | $35.36 | $34.80 | $35.00 | $32.01 | 154,063 |
| 2019-10-17 | $34.39 | $35.34 | $34.11 | $34.98 | $32.00 | 363,593 |
| 2019-10-16 | $34.64 | $34.85 | $34.24 | $34.29 | $31.37 | 222,223 |
| 2019-10-15 | $35.54 | $35.67 | $34.27 | $34.60 | $31.65 | 133,967 |
| 2019-10-14 | $35.91 | $36.02 | $35.48 | $35.51 | $32.48 | 115,899 |
| 2019-10-11 | $36.72 | $36.93 | $35.85 | $35.90 | $32.84 | 149,808 |
| 2019-10-10 | $36.50 | $36.81 | $35.90 | $36.47 | $33.36 | 97,907 |
| 2019-10-09 | $36.37 | $36.60 | $36.25 | $36.44 | $33.33 | 76,662 |
| 2019-10-08 | $36.74 | $36.94 | $36.29 | $36.37 | $33.27 | 83,578 |
| 2019-10-07 | $36.66 | $37.10 | $36.45 | $36.93 | $33.78 | 87,863 |
| 2019-10-04 | $36.66 | $36.82 | $36.38 | $36.75 | $33.62 | 70,843 |
| 2019-10-03 | $36.49 | $36.88 | $36.15 | $36.56 | $33.36 | 76,106 |
| 2019-10-02 | $36.61 | $36.76 | $36.14 | $36.52 | $33.32 | 89,167 |
| 2019-10-01 | $37.21 | $37.32 | $36.67 | $36.89 | $33.66 | 85,344 |
| 2019-09-30 | $37.22 | $37.44 | $37.09 | $37.14 | $33.89 | 88,726 |
| 2019-09-27 | $37.28 | $37.33 | $37.00 | $37.25 | $33.99 | 66,156 |
| 2019-09-26 | $37.56 | $37.56 | $37.03 | $37.15 | $33.90 | 90,107 |
| 2019-09-25 | $36.54 | $37.51 | $36.54 | $37.44 | $34.16 | 125,861 |
| 2019-09-24 | $36.74 | $36.81 | $36.37 | $36.54 | $33.34 | 116,660 |
| 2019-09-23 | $36.49 | $36.75 | $36.38 | $36.51 | $33.31 | 120,580 |
| 2019-09-20 | $36.14 | $36.58 | $35.82 | $36.48 | $33.29 | 551,413 |
| 2019-09-19 | $37.51 | $37.51 | $36.00 | $36.14 | $32.98 | 123,997 |
| 2019-09-18 | $37.45 | $37.56 | $37.17 | $37.39 | $34.12 | 99,781 |
| 2019-09-17 | $37.08 | $37.55 | $37.08 | $37.38 | $34.11 | 94,672 |
| 2019-09-16 | $37.92 | $38.03 | $36.99 | $37.14 | $33.89 | 97,151 |
| 2019-09-13 | $37.42 | $38.46 | $37.20 | $38.03 | $34.70 | 114,080 |
| 2019-09-12 | $37.90 | $37.90 | $37.13 | $37.68 | $34.38 | 91,503 |
| 2019-09-11 | $36.35 | $37.79 | $36.29 | $37.69 | $34.39 | 116,595 |
| 2019-09-10 | $35.42 | $36.33 | $34.93 | $36.29 | $33.11 | 158,310 |
| 2019-09-09 | $37.53 | $37.53 | $35.36 | $35.42 | $32.32 | 280,347 |
| 2019-09-06 | $37.93 | $37.93 | $37.62 | $37.70 | $34.40 | 67,307 |
| 2019-09-05 | $37.09 | $37.96 | $37.01 | $37.71 | $34.41 | 113,288 |
| 2019-09-04 | $36.90 | $37.03 | $36.68 | $36.92 | $33.69 | 59,164 |
| 2019-09-03 | $36.41 | $36.83 | $36.11 | $36.74 | $33.52 | 106,261 |
| 2019-08-30 | $36.75 | $37.28 | $36.36 | $36.68 | $33.47 | 90,184 |
| 2019-08-29 | $36.71 | $37.01 | $36.71 | $36.77 | $33.55 | 59,335 |
| 2019-08-28 | $36.20 | $37.00 | $35.65 | $36.62 | $33.41 | 93,765 |
| 2019-08-27 | $36.63 | $36.63 | $36.08 | $36.22 | $33.05 | 85,479 |
| 2019-08-26 | $36.89 | $36.89 | $36.34 | $36.47 | $33.28 | 90,380 |
| 2019-08-23 | $37.44 | $37.73 | $36.67 | $36.75 | $33.53 | 112,995 |
| 2019-08-22 | $37.37 | $37.74 | $37.03 | $37.50 | $34.22 | 77,613 |
| 2019-08-21 | $37.55 | $37.75 | $37.20 | $37.33 | $34.06 | 76,831 |
| 2019-08-20 | $38.10 | $38.10 | $37.36 | $37.38 | $34.11 | 57,787 |
| 2019-08-19 | $38.35 | $38.53 | $38.05 | $38.10 | $34.77 | 88,315 |
| 2019-08-16 | $37.60 | $38.44 | $37.60 | $38.02 | $34.69 | 363,381 |
| 2019-08-15 | $37.00 | $37.44 | $36.91 | $37.43 | $34.15 | 134,104 |
| 2019-08-14 | $36.78 | $37.06 | $36.58 | $36.73 | $33.52 | 116,030 |
| 2019-08-13 | $36.69 | $37.18 | $36.69 | $37.00 | $33.76 | 91,342 |
| 2019-08-12 | $36.44 | $36.81 | $36.44 | $36.75 | $33.53 | 58,496 |
| 2019-08-09 | $36.82 | $37.01 | $36.53 | $36.61 | $33.41 | 79,852 |
| 2019-08-08 | $36.17 | $36.93 | $36.02 | $36.93 | $33.70 | 135,057 |
| 2019-08-07 | $35.19 | $36.28 | $35.09 | $36.05 | $32.89 | 108,158 |
| 2019-08-06 | $35.44 | $35.76 | $34.97 | $35.32 | $32.23 | 82,652 |
| 2019-08-05 | $35.96 | $36.16 | $35.04 | $35.24 | $32.16 | 114,093 |
| 2019-08-02 | $36.69 | $36.92 | $36.11 | $36.19 | $33.02 | 87,103 |
| 2019-08-01 | $37.32 | $38.01 | $36.89 | $36.90 | $33.67 | 122,636 |
| 2019-07-31 | $37.59 | $37.93 | $37.00 | $37.36 | $34.09 | 126,449 |
| 2019-07-30 | $37.43 | $38.15 | $37.17 | $37.63 | $34.34 | 128,580 |
| 2019-07-29 | $37.31 | $37.50 | $36.90 | $37.46 | $34.18 | 78,655 |
| 2019-07-26 | $36.37 | $37.42 | $36.21 | $37.30 | $34.04 | 93,491 |
| 2019-07-25 | $36.72 | $37.01 | $36.13 | $36.26 | $33.09 | 110,036 |
| 2019-07-24 | $36.84 | $36.98 | $36.31 | $36.73 | $33.52 | 117,855 |
| 2019-07-23 | $37.29 | $37.30 | $36.71 | $36.96 | $33.72 | 89,753 |
| 2019-07-22 | $37.60 | $37.75 | $37.16 | $37.26 | $34.00 | 77,345 |
| 2019-07-19 | $37.44 | $38.02 | $37.44 | $37.64 | $34.35 | 72,254 |
| 2019-07-18 | $37.86 | $38.02 | $37.22 | $37.55 | $34.26 | 138,839 |
| 2019-07-17 | $37.23 | $37.85 | $37.22 | $37.70 | $34.40 | 79,260 |
| 2019-07-16 | $37.14 | $37.81 | $37.08 | $37.26 | $34.00 | 109,432 |
| 2019-07-15 | $36.64 | $37.19 | $36.57 | $37.17 | $33.92 | 65,722 |
| 2019-07-12 | $36.94 | $37.02 | $36.61 | $36.84 | $33.62 | 64,676 |
| 2019-07-11 | $37.29 | $37.29 | $36.66 | $36.85 | $33.62 | 64,487 |
| 2019-07-10 | $37.60 | $37.67 | $37.09 | $37.29 | $34.03 | 74,425 |
| 2019-07-09 | $38.42 | $38.42 | $37.52 | $37.67 | $34.37 | 93,765 |
| 2019-07-08 | $38.34 | $38.68 | $38.10 | $38.44 | $35.08 | 195,406 |
| 2019-07-05 | $38.27 | $38.38 | $37.76 | $38.38 | $35.02 | 99,595 |
| 2019-07-03 | $37.58 | $38.45 | $37.58 | $38.38 | $35.02 | 63,553 |
| 2019-07-02 | $37.44 | $37.70 | $37.39 | $37.50 | $34.22 | 94,694 |
| 2019-07-01 | $37.10 | $37.50 | $37.03 | $37.49 | $34.21 | 200,073 |
| 2019-06-28 | $36.66 | $37.03 | $36.65 | $36.93 | $33.70 | 633,156 |
| 2019-06-27 | $36.32 | $36.68 | $36.10 | $36.65 | $33.44 | 68,077 |
| 2019-06-26 | $36.71 | $36.85 | $36.46 | $36.48 | $33.29 | 89,617 |
| 2019-06-25 | $36.88 | $37.20 | $36.78 | $36.87 | $33.64 | 62,551 |
| 2019-06-24 | $37.10 | $37.53 | $36.92 | $36.92 | $33.69 | 88,505 |
| 2019-06-21 | $37.34 | $37.57 | $37.12 | $37.12 | $33.87 | 212,655 |
| 2019-06-20 | $38.00 | $38.15 | $37.45 | $37.45 | $34.17 | 106,251 |
| 2019-06-19 | $37.90 | $38.25 | $37.75 | $38.03 | $34.70 | 84,043 |
| 2019-06-18 | $38.10 | $38.24 | $37.37 | $37.90 | $34.58 | 171,233 |
| 2019-06-17 | $38.15 | $38.34 | $37.78 | $38.03 | $34.70 | 121,016 |
| 2019-06-14 | $38.61 | $38.80 | $38.16 | $38.18 | $34.84 | 69,042 |
| 2019-06-13 | $39.70 | $39.70 | $38.63 | $38.70 | $35.23 | 82,122 |
| 2019-06-12 | $39.23 | $39.63 | $39.23 | $39.52 | $35.98 | 78,622 |
| 2019-06-11 | $38.73 | $39.28 | $38.51 | $39.23 | $35.71 | 163,566 |
| 2019-06-10 | $38.90 | $39.10 | $38.15 | $38.75 | $35.28 | 132,756 |
| 2019-06-07 | $38.69 | $39.03 | $38.30 | $38.98 | $35.48 | 82,626 |
| 2019-06-06 | $38.46 | $38.46 | $38.05 | $38.41 | $34.97 | 91,030 |
| 2019-06-05 | $38.55 | $39.04 | $38.09 | $38.33 | $34.89 | 80,233 |
| 2019-06-04 | $38.27 | $38.34 | $37.85 | $38.33 | $34.89 | 99,029 |
| 2019-06-03 | $37.81 | $38.08 | $37.55 | $38.08 | $34.67 | 138,043 |
| 2019-05-31 | $37.92 | $38.18 | $37.44 | $37.96 | $34.56 | 136,091 |
| 2019-05-30 | $38.20 | $38.43 | $37.86 | $38.17 | $34.75 | 111,928 |
| 2019-05-29 | $39.04 | $39.21 | $38.05 | $38.07 | $34.66 | 142,765 |
| 2019-05-28 | $39.96 | $40.21 | $39.13 | $39.21 | $35.69 | 97,405 |
| 2019-05-24 | $39.92 | $40.39 | $39.88 | $40.06 | $36.47 | 75,715 |
| 2019-05-23 | $40.43 | $40.43 | $39.61 | $39.86 | $36.29 | 167,686 |
| 2019-05-22 | $40.30 | $40.72 | $40.30 | $40.43 | $36.80 | 162,223 |
| 2019-05-21 | $40.40 | $40.49 | $40.10 | $40.38 | $36.76 | 109,137 |
| 2019-05-20 | $40.13 | $40.82 | $40.13 | $40.31 | $36.70 | 133,214 |
| 2019-05-17 | $39.80 | $40.46 | $39.78 | $40.29 | $36.68 | 258,289 |
| 2019-05-16 | $39.46 | $40.34 | $39.28 | $40.02 | $36.43 | 129,478 |
| 2019-05-15 | $38.78 | $39.54 | $38.78 | $39.45 | $35.91 | 133,132 |
| 2019-05-14 | $38.79 | $39.08 | $38.73 | $38.85 | $35.37 | 127,392 |
| 2019-05-13 | $38.57 | $38.98 | $38.36 | $38.93 | $35.44 | 138,599 |
| 2019-05-10 | $38.45 | $39.00 | $38.21 | $38.96 | $35.47 | 88,689 |
| 2019-05-09 | $38.33 | $38.79 | $38.20 | $38.55 | $35.09 | 111,050 |
| 2019-05-08 | $38.88 | $38.88 | $38.28 | $38.39 | $34.95 | 94,018 |
| 2019-05-07 | $38.93 | $39.25 | $38.69 | $38.85 | $35.37 | 148,527 |
| 2019-05-06 | $38.62 | $39.50 | $38.62 | $38.98 | $35.48 | 149,801 |
| 2019-05-03 | $38.32 | $39.00 | $38.25 | $38.86 | $35.38 | 103,812 |
| 2019-05-02 | $38.32 | $38.38 | $37.34 | $38.16 | $34.74 | 175,171 |
| 2019-05-01 | $38.75 | $39.00 | $37.85 | $38.34 | $34.90 | 163,842 |
| 2019-04-30 | $38.85 | $39.13 | $38.33 | $38.83 | $35.35 | 176,550 |
| 2019-04-29 | $39.67 | $39.75 | $38.72 | $38.79 | $35.31 | 83,273 |
| 2019-04-26 | $39.95 | $40.05 | $39.48 | $39.70 | $36.14 | 129,131 |
| 2019-04-25 | $39.36 | $40.12 | $39.36 | $39.70 | $36.14 | 167,140 |
| 2019-04-24 | $38.97 | $39.51 | $38.97 | $39.41 | $35.88 | 79,821 |
| 2019-04-23 | $38.60 | $39.15 | $38.60 | $39.01 | $35.51 | 62,279 |
| 2019-04-22 | $38.94 | $39.10 | $38.32 | $38.70 | $35.23 | 62,040 |
| 2019-04-18 | $39.05 | $39.40 | $38.83 | $38.96 | $35.47 | 136,729 |
| 2019-04-17 | $38.98 | $39.23 | $38.62 | $39.09 | $35.58 | 56,236 |
| 2019-04-16 | $39.31 | $39.51 | $38.74 | $38.89 | $35.40 | 66,191 |
| 2019-04-15 | $38.69 | $39.31 | $38.53 | $39.21 | $35.69 | 109,200 |
| 2019-04-12 | $38.17 | $38.53 | $38.05 | $38.47 | $35.02 | 105,605 |
| 2019-04-11 | $37.81 | $38.17 | $37.63 | $38.14 | $34.72 | 85,844 |
| 2019-04-10 | $37.45 | $37.69 | $37.44 | $37.66 | $34.28 | 115,412 |
| 2019-04-09 | $37.90 | $37.90 | $37.40 | $37.47 | $34.11 | 76,683 |
| 2019-04-08 | $38.14 | $38.21 | $37.45 | $37.90 | $34.50 | 102,267 |
| 2019-04-05 | $37.90 | $38.29 | $37.69 | $38.24 | $34.81 | 234,505 |
| 2019-04-04 | $37.57 | $37.86 | $37.50 | $37.81 | $34.42 | 91,782 |
| 2019-04-03 | $37.56 | $37.91 | $37.40 | $37.46 | $34.10 | 105,191 |
| 2019-04-02 | $37.36 | $37.54 | $37.16 | $37.45 | $34.09 | 111,066 |
| 2019-04-01 | $37.19 | $37.48 | $36.64 | $37.40 | $34.05 | 126,575 |
| 2019-03-29 | $37.52 | $37.69 | $37.21 | $37.24 | $33.90 | 274,547 |
| 2019-03-28 | $37.70 | $37.70 | $37.20 | $37.37 | $34.02 | 116,802 |
| 2019-03-27 | $37.55 | $37.58 | $37.29 | $37.45 | $34.09 | 121,196 |
| 2019-03-26 | $37.19 | $37.58 | $37.18 | $37.44 | $34.08 | 132,636 |
| 2019-03-25 | $37.00 | $37.27 | $36.85 | $37.09 | $33.76 | 147,800 |
| 2019-03-22 | $37.10 | $37.30 | $36.70 | $36.86 | $33.55 | 158,596 |
| 2019-03-21 | $36.57 | $37.44 | $36.57 | $37.17 | $33.84 | 112,049 |
| 2019-03-20 | $36.60 | $37.06 | $36.33 | $36.52 | $33.25 | 129,329 |
| 2019-03-19 | $36.36 | $36.55 | $35.96 | $36.48 | $33.21 | 104,836 |
| 2019-03-18 | $36.27 | $36.59 | $36.13 | $36.28 | $33.03 | 101,667 |
| 2019-03-15 | $36.25 | $36.72 | $36.10 | $36.16 | $32.92 | 304,312 |
| 2019-03-14 | $36.87 | $36.87 | $36.28 | $36.33 | $33.07 | 91,593 |
| 2019-03-13 | $37.17 | $37.26 | $36.54 | $36.82 | $33.52 | 125,834 |
| 2019-03-12 | $37.16 | $37.25 | $36.87 | $36.93 | $33.62 | 67,906 |
| 2019-03-11 | $36.70 | $37.17 | $36.49 | $37.14 | $33.81 | 129,107 |
| 2019-03-08 | $36.42 | $36.80 | $36.27 | $36.67 | $33.38 | 127,013 |
| 2019-03-07 | $36.77 | $36.97 | $36.38 | $36.46 | $33.19 | 96,147 |
| 2019-03-06 | $36.60 | $36.92 | $36.52 | $36.78 | $33.48 | 97,782 |
| 2019-03-05 | $36.40 | $37.03 | $36.40 | $36.81 | $33.51 | 111,060 |
| 2019-03-04 | $35.88 | $36.63 | $35.45 | $36.45 | $33.18 | 109,375 |
| 2019-03-01 | $37.39 | $37.45 | $37.00 | $37.09 | $33.68 | 204,225 |
| 2019-02-28 | $37.35 | $37.46 | $36.98 | $37.19 | $33.77 | 114,330 |
| 2019-02-27 | $36.99 | $37.26 | $36.90 | $37.17 | $33.75 | 101,187 |
| 2019-02-26 | $37.17 | $37.17 | $36.44 | $36.90 | $33.51 | 194,556 |
| 2019-02-25 | $37.97 | $37.97 | $36.93 | $37.11 | $33.70 | 157,014 |
| 2019-02-22 | $37.65 | $38.15 | $37.30 | $37.80 | $34.33 | 162,338 |
| 2019-02-21 | $37.20 | $37.74 | $36.95 | $37.74 | $34.27 | 85,915 |
| 2019-02-20 | $36.50 | $37.17 | $36.20 | $37.16 | $33.74 | 128,438 |
| 2019-02-19 | $35.83 | $36.63 | $35.55 | $36.56 | $33.20 | 121,969 |
| 2019-02-15 | $35.72 | $36.18 | $35.72 | $35.88 | $32.58 | 282,673 |
| 2019-02-14 | $35.52 | $35.62 | $35.20 | $35.58 | $32.31 | 121,658 |
| 2019-02-13 | $35.78 | $35.81 | $35.41 | $35.61 | $32.34 | 92,991 |
| 2019-02-12 | $35.84 | $35.95 | $35.63 | $35.77 | $32.48 | 75,291 |
| 2019-02-11 | $35.97 | $36.00 | $35.32 | $35.73 | $32.45 | 93,955 |
| 2019-02-08 | $35.40 | $35.97 | $34.74 | $35.87 | $32.57 | 127,333 |
| 2019-02-07 | $35.00 | $35.44 | $34.77 | $35.42 | $32.16 | 69,505 |
| 2019-02-06 | $35.11 | $35.15 | $34.68 | $35.03 | $31.81 | 76,421 |
| 2019-02-05 | $34.72 | $34.97 | $34.33 | $34.95 | $31.74 | 80,016 |
| 2019-02-04 | $34.22 | $34.54 | $33.76 | $34.53 | $31.36 | 51,743 |
| 2019-02-01 | $34.76 | $34.93 | $34.10 | $34.27 | $31.12 | 82,855 |
| 2019-01-31 | $34.24 | $34.76 | $34.11 | $34.65 | $31.47 | 136,882 |
| 2019-01-30 | $34.16 | $34.35 | $34.03 | $34.18 | $31.04 | 57,878 |
| 2019-01-29 | $33.93 | $34.40 | $33.93 | $34.08 | $30.95 | 69,450 |
| 2019-01-28 | $33.34 | $33.96 | $33.12 | $33.89 | $30.77 | 71,276 |
| 2019-01-25 | $34.18 | $34.30 | $33.26 | $33.36 | $30.29 | 156,405 |
| 2019-01-24 | $34.33 | $34.37 | $33.84 | $34.22 | $31.07 | 149,859 |
| 2019-01-23 | $34.20 | $34.54 | $34.02 | $34.50 | $31.33 | 115,890 |
| 2019-01-22 | $33.97 | $34.25 | $33.88 | $34.18 | $31.04 | 94,349 |
| 2019-01-18 | $33.65 | $34.12 | $33.54 | $33.95 | $30.83 | 91,549 |
| 2019-01-17 | $32.98 | $33.72 | $32.88 | $33.54 | $30.46 | 142,187 |
| 2019-01-16 | $32.90 | $33.10 | $32.64 | $33.00 | $29.97 | 94,263 |
| 2019-01-15 | $32.17 | $32.88 | $32.01 | $32.80 | $29.79 | 72,490 |
| 2019-01-14 | $32.52 | $32.93 | $32.08 | $32.19 | $29.23 | 57,915 |
| 2019-01-11 | $32.39 | $32.82 | $32.33 | $32.57 | $29.58 | 84,533 |
| 2019-01-10 | $32.01 | $32.39 | $31.82 | $32.25 | $29.29 | 110,869 |
| 2019-01-09 | $32.56 | $32.66 | $31.86 | $31.98 | $29.04 | 73,742 |
| 2019-01-08 | $32.28 | $32.75 | $32.04 | $32.61 | $29.61 | 105,594 |
| 2019-01-07 | $31.61 | $32.36 | $31.28 | $32.15 | $29.19 | 112,200 |
| 2019-01-04 | $31.70 | $32.52 | $31.06 | $31.68 | $28.77 | 189,932 |
| 2019-01-03 | $32.27 | $32.98 | $31.19 | $31.57 | $28.67 | 317,293 |
| 2019-01-02 | $33.29 | $33.29 | $31.90 | $32.30 | $29.33 | 233,479 |
| 2018-12-31 | $33.15 | $33.58 | $32.99 | $33.40 | $30.33 | 88,921 |
| 2018-12-28 | $33.56 | $33.85 | $32.99 | $33.22 | $30.17 | 105,989 |
| 2018-12-27 | $33.21 | $33.70 | $32.60 | $33.47 | $30.39 | 126,672 |
| 2018-12-26 | $33.07 | $33.42 | $32.34 | $33.37 | $30.30 | 116,328 |
| 2018-12-24 | $34.00 | $34.01 | $33.00 | $33.03 | $29.99 | 63,956 |
| 2018-12-21 | $34.32 | $35.01 | $34.01 | $34.03 | $30.90 | 523,713 |
| 2018-12-20 | $34.37 | $34.49 | $33.81 | $34.33 | $31.17 | 184,579 |
| 2018-12-19 | $34.20 | $35.02 | $33.92 | $34.58 | $31.40 | 196,600 |
| 2018-12-18 | $33.82 | $34.28 | $33.64 | $34.15 | $31.01 | 131,649 |
| 2018-12-17 | $33.78 | $34.30 | $33.57 | $33.79 | $30.68 | 178,964 |
| 2018-12-14 | $33.51 | $33.86 | $33.30 | $33.79 | $30.68 | 111,219 |
| 2018-12-13 | $33.35 | $33.98 | $33.19 | $33.71 | $30.53 | 108,768 |
| 2018-12-12 | $33.38 | $33.61 | $32.67 | $33.39 | $30.24 | 131,177 |
| 2018-12-11 | $33.43 | $33.79 | $32.83 | $33.19 | $30.06 | 117,348 |
| 2018-12-10 | $33.86 | $33.86 | $32.74 | $33.43 | $30.28 | 189,458 |
| 2018-12-07 | $34.47 | $34.78 | $33.88 | $34.11 | $30.89 | 193,914 |
| 2018-12-06 | $34.27 | $34.55 | $33.47 | $34.52 | $31.26 | 127,504 |
| 2018-12-04 | $34.53 | $34.67 | $33.95 | $34.31 | $31.07 | 104,427 |
| 2018-12-03 | $34.91 | $34.91 | $33.86 | $34.43 | $31.18 | 153,662 |
| 2018-11-30 | $35.66 | $35.91 | $34.88 | $35.01 | $31.71 | 158,216 |
| 2018-11-29 | $35.37 | $35.74 | $35.23 | $35.47 | $32.12 | 74,905 |
| 2018-11-28 | $35.69 | $35.91 | $35.30 | $35.40 | $32.06 | 109,902 |
| 2018-11-27 | $35.30 | $35.73 | $35.23 | $35.71 | $32.34 | 100,165 |
| 2018-11-26 | $35.35 | $35.39 | $34.88 | $35.37 | $32.03 | 98,612 |
| 2018-11-23 | $34.68 | $35.38 | $34.64 | $35.25 | $31.92 | 54,921 |
| 2018-11-21 | $34.72 | $34.97 | $34.54 | $34.74 | $31.46 | 90,301 |
| 2018-11-20 | $34.99 | $35.63 | $34.61 | $34.72 | $31.44 | 130,945 |
| 2018-11-19 | $35.10 | $35.44 | $34.98 | $35.13 | $31.82 | 83,873 |
| 2018-11-16 | $34.86 | $35.18 | $34.37 | $35.07 | $31.76 | 305,057 |
| 2018-11-15 | $33.83 | $35.04 | $33.44 | $35.02 | $31.72 | 190,947 |
| 2018-11-14 | $33.90 | $34.05 | $33.32 | $33.86 | $30.67 | 136,717 |
| 2018-11-13 | $33.45 | $33.78 | $33.31 | $33.75 | $30.57 | 153,501 |
| 2018-11-12 | $33.07 | $33.37 | $33.00 | $33.36 | $30.21 | 142,274 |
| 2018-11-09 | $32.76 | $33.26 | $32.76 | $32.99 | $29.88 | 91,806 |
| 2018-11-08 | $32.60 | $32.85 | $32.20 | $32.76 | $29.67 | 67,616 |
| 2018-11-07 | $32.40 | $32.98 | $32.21 | $32.60 | $29.52 | 94,670 |
| 2018-11-06 | $31.47 | $32.37 | $31.41 | $32.34 | $29.29 | 88,335 |
| 2018-11-05 | $31.31 | $31.79 | $31.31 | $31.61 | $28.63 | 88,624 |
| 2018-11-02 | $31.00 | $31.38 | $30.70 | $31.32 | $28.37 | 112,273 |
| 2018-11-01 | $31.56 | $31.66 | $30.79 | $31.07 | $28.14 | 113,239 |
| 2018-10-31 | $31.91 | $31.91 | $31.07 | $31.57 | $28.59 | 141,774 |
| 2018-10-30 | $31.03 | $31.77 | $30.94 | $31.76 | $28.76 | 85,683 |
| 2018-10-29 | $30.90 | $31.34 | $30.71 | $30.95 | $28.03 | 97,043 |
| 2018-10-26 | $30.98 | $31.05 | $30.34 | $30.64 | $27.75 | 95,489 |
| 2018-10-25 | $31.47 | $31.69 | $31.00 | $31.13 | $28.19 | 205,882 |
| 2018-10-24 | $30.42 | $31.56 | $30.26 | $31.33 | $28.37 | 142,486 |
| 2018-10-23 | $30.10 | $30.70 | $29.91 | $30.40 | $27.53 | 133,894 |
| 2018-10-22 | $30.17 | $30.28 | $29.69 | $30.26 | $27.41 | 61,412 |
| 2018-10-19 | $29.26 | $30.15 | $29.26 | $30.04 | $27.21 | 95,230 |
| 2018-10-18 | $29.21 | $29.53 | $28.95 | $29.13 | $26.38 | 74,355 |
| 2018-10-17 | $29.33 | $29.33 | $28.88 | $29.23 | $26.47 | 68,015 |
| 2018-10-16 | $28.75 | $29.37 | $28.67 | $29.33 | $26.56 | 144,700 |
| 2018-10-15 | $28.33 | $28.74 | $28.24 | $28.63 | $25.93 | 55,294 |
| 2018-10-12 | $28.71 | $28.71 | $28.08 | $28.41 | $25.73 | 176,249 |
| 2018-10-11 | $28.72 | $28.91 | $28.56 | $28.57 | $25.88 | 117,466 |
| 2018-10-10 | $29.07 | $29.19 | $28.67 | $28.73 | $26.02 | 94,941 |
| 2018-10-09 | $29.07 | $29.66 | $29.02 | $29.06 | $26.32 | 102,934 |
| 2018-10-08 | $28.88 | $29.08 | $28.71 | $29.05 | $26.31 | 91,023 |
| 2018-10-05 | $28.63 | $28.85 | $28.49 | $28.74 | $26.03 | 85,403 |
| 2018-10-04 | $28.69 | $28.87 | $28.47 | $28.57 | $25.88 | 98,240 |
| 2018-10-03 | $28.86 | $29.17 | $28.80 | $28.92 | $26.11 | 66,488 |
| 2018-10-02 | $28.97 | $29.09 | $28.69 | $28.75 | $25.96 | 49,940 |
| 2018-10-01 | $29.61 | $29.86 | $28.83 | $28.92 | $26.11 | 109,290 |
| 2018-09-28 | $28.75 | $29.33 | $28.65 | $29.25 | $26.41 | 146,195 |
| 2018-09-27 | $28.60 | $28.90 | $28.50 | $28.70 | $25.91 | 76,393 |
| 2018-09-26 | $28.95 | $29.13 | $28.65 | $28.65 | $25.87 | 58,709 |
| 2018-09-25 | $28.65 | $29.05 | $28.45 | $29.05 | $26.23 | 92,408 |
| 2018-09-24 | $29.00 | $29.05 | $28.30 | $28.60 | $25.82 | 202,496 |
| 2018-09-21 | $28.80 | $29.00 | $28.80 | $29.00 | $26.18 | 343,613 |
| 2018-09-20 | $28.65 | $28.90 | $28.65 | $28.85 | $26.05 | 107,804 |
| 2018-09-19 | $28.70 | $29.05 | $28.50 | $28.65 | $25.87 | 97,177 |
| 2018-09-18 | $28.65 | $29.00 | $28.65 | $28.85 | $26.05 | 54,977 |
| 2018-09-17 | $29.20 | $29.30 | $28.85 | $28.85 | $26.05 | 56,520 |
| 2018-09-14 | $29.15 | $29.40 | $29.05 | $29.30 | $26.45 | 75,463 |
| 2018-09-13 | $28.95 | $29.25 | $28.75 | $29.20 | $26.36 | 39,844 |
| 2018-09-12 | $28.65 | $28.90 | $28.65 | $28.85 | $26.05 | 58,295 |
| 2018-09-11 | $28.75 | $28.95 | $28.60 | $28.70 | $25.91 | 60,782 |
| 2018-09-10 | $28.60 | $29.00 | $28.60 | $28.75 | $25.96 | 52,740 |
| 2018-09-07 | $28.50 | $28.65 | $28.35 | $28.60 | $25.82 | 48,220 |
| 2018-09-06 | $28.55 | $28.70 | $28.45 | $28.60 | $25.82 | 142,164 |
| 2018-09-05 | $28.50 | $28.85 | $28.35 | $28.55 | $25.78 | 130,352 |
| 2018-09-04 | $28.80 | $28.80 | $28.45 | $28.65 | $25.87 | 97,701 |
| 2018-08-31 | $28.75 | $28.87 | $28.60 | $28.80 | $26.00 | 108,869 |
| 2018-08-30 | $28.75 | $29.10 | $28.60 | $28.90 | $26.09 | 99,060 |
| 2018-08-29 | $28.85 | $28.95 | $28.55 | $28.65 | $25.87 | 75,860 |
| 2018-08-28 | $28.95 | $29.15 | $28.50 | $28.90 | $26.09 | 252,472 |
| 2018-08-27 | $29.20 | $29.30 | $28.90 | $29.00 | $26.18 | 75,378 |
| 2018-08-24 | $29.25 | $29.40 | $29.05 | $29.15 | $26.32 | 42,177 |
| 2018-08-23 | $29.30 | $29.30 | $29.00 | $29.25 | $26.41 | 70,947 |
| 2018-08-22 | $29.70 | $29.70 | $27.77 | $29.35 | $26.50 | 102,943 |
| 2018-08-21 | $30.10 | $30.10 | $29.65 | $29.80 | $26.90 | 59,327 |
| 2018-08-20 | $30.50 | $30.58 | $30.00 | $30.05 | $27.13 | 54,320 |
| 2018-08-17 | $30.00 | $30.50 | $29.85 | $30.35 | $27.40 | 178,458 |
| 2018-08-16 | $29.85 | $30.25 | $29.85 | $30.10 | $27.18 | 74,145 |
| 2018-08-15 | $29.70 | $29.90 | $29.65 | $29.80 | $26.90 | 52,331 |
| 2018-08-14 | $29.75 | $30.18 | $29.50 | $29.70 | $26.81 | 51,576 |
| 2018-08-13 | $29.55 | $29.80 | $29.25 | $29.75 | $26.86 | 67,524 |
| 2018-08-10 | $29.25 | $30.05 | $29.25 | $29.50 | $26.63 | 65,515 |
| 2018-08-09 | $29.25 | $29.60 | $29.15 | $29.40 | $26.54 | 53,048 |
| 2018-08-08 | $29.90 | $30.05 | $29.15 | $29.30 | $26.45 | 73,498 |
| 2018-08-07 | $29.50 | $30.20 | $29.35 | $30.00 | $27.08 | 88,614 |
| 2018-08-06 | $29.80 | $30.10 | $29.30 | $29.50 | $26.63 | 52,911 |
| 2018-08-03 | $29.05 | $30.10 | $29.05 | $29.70 | $26.81 | 64,447 |
| 2018-08-02 | $29.05 | $29.70 | $29.05 | $29.45 | $26.59 | 48,452 |
| 2018-08-01 | $29.90 | $29.90 | $29.10 | $29.25 | $26.41 | 87,753 |
| 2018-07-31 | $29.75 | $29.95 | $29.50 | $29.90 | $26.99 | 71,927 |
| 2018-07-30 | $29.50 | $29.89 | $29.35 | $29.70 | $26.81 | 67,010 |
| 2018-07-27 | $30.10 | $30.30 | $29.30 | $29.60 | $26.72 | 89,372 |
| 2018-07-26 | $30.00 | $31.40 | $29.70 | $30.10 | $27.18 | 167,059 |
| 2018-07-25 | $29.80 | $30.05 | $29.50 | $29.95 | $27.04 | 63,898 |
| 2018-07-24 | $29.80 | $30.05 | $29.67 | $29.80 | $26.90 | 66,934 |
| 2018-07-23 | $29.85 | $30.08 | $29.60 | $29.95 | $27.04 | 56,497 |
| 2018-07-20 | $30.15 | $30.25 | $29.70 | $29.85 | $26.95 | 71,232 |
| 2018-07-19 | $29.60 | $30.40 | $29.60 | $30.15 | $27.22 | 103,114 |
| 2018-07-18 | $30.30 | $30.30 | $29.40 | $29.70 | $26.81 | 87,413 |
| 2018-07-17 | $30.15 | $30.70 | $30.15 | $30.30 | $27.36 | 74,557 |
| 2018-07-16 | $30.80 | $30.80 | $29.75 | $30.15 | $27.22 | 96,325 |
| 2018-07-13 | $30.75 | $30.90 | $30.40 | $30.85 | $27.85 | 81,916 |
| 2018-07-12 | $30.55 | $31.00 | $30.38 | $30.70 | $27.72 | 84,789 |
| 2018-07-11 | $31.15 | $31.55 | $30.65 | $30.70 | $27.72 | 85,426 |
| 2018-07-10 | $31.35 | $31.46 | $30.60 | $31.25 | $28.21 | 96,767 |
| 2018-07-09 | $32.10 | $32.10 | $31.20 | $31.45 | $28.39 | 123,226 |
| 2018-07-06 | $32.40 | $32.40 | $31.92 | $32.05 | $28.94 | 93,711 |
| 2018-07-05 | $31.50 | $32.35 | $31.30 | $32.35 | $29.21 | 80,112 |
| 2018-07-03 | $31.10 | $31.60 | $31.10 | $31.35 | $28.30 | 48,521 |
| 2018-07-02 | $30.75 | $31.20 | $30.56 | $31.15 | $28.12 | 70,224 |
| 2018-06-29 | $31.25 | $31.25 | $30.65 | $30.85 | $27.85 | 64,335 |
| 2018-06-28 | $31.00 | $31.50 | $30.85 | $31.25 | $28.21 | 98,182 |
| 2018-06-27 | $31.40 | $31.60 | $31.00 | $31.00 | $27.99 | 66,503 |
| 2018-06-26 | $31.45 | $31.75 | $31.10 | $31.45 | $28.39 | 75,240 |
| 2018-06-25 | $30.90 | $31.60 | $30.90 | $31.45 | $28.39 | 102,243 |
| 2018-06-22 | $30.40 | $30.90 | $30.10 | $30.85 | $27.85 | 355,318 |
| 2018-06-21 | $30.50 | $30.65 | $30.10 | $30.35 | $27.40 | 124,208 |
| 2018-06-20 | $29.75 | $30.63 | $29.60 | $30.50 | $27.54 | 156,503 |
| 2018-06-19 | $29.45 | $29.90 | $29.35 | $29.80 | $26.90 | 161,955 |
| 2018-06-18 | $29.55 | $29.75 | $29.45 | $29.50 | $26.63 | 115,710 |
| 2018-06-15 | $29.20 | $29.75 | $29.15 | $29.60 | $26.72 | 265,377 |
| 2018-06-14 | $29.45 | $29.45 | $29.10 | $29.30 | $26.37 | 115,612 |
| 2018-06-13 | $29.40 | $29.45 | $29.05 | $29.25 | $26.33 | 148,317 |
| 2018-06-12 | $29.25 | $29.70 | $29.05 | $29.45 | $26.51 | 132,628 |
| 2018-06-11 | $29.10 | $29.40 | $29.05 | $29.20 | $26.28 | 165,171 |
| 2018-06-08 | $28.80 | $29.33 | $28.65 | $29.20 | $26.28 | 105,412 |
| 2018-06-07 | $28.70 | $29.30 | $28.05 | $28.65 | $25.79 | 380,236 |
| 2018-06-06 | $29.30 | $29.30 | $28.40 | $28.75 | $25.88 | 183,052 |
| 2018-06-05 | $29.75 | $29.75 | $29.15 | $29.30 | $26.37 | 133,928 |
| 2018-06-04 | $29.15 | $29.65 | $29.15 | $29.65 | $26.69 | 145,463 |
| 2018-06-01 | $29.15 | $29.30 | $28.85 | $29.10 | $26.19 | 82,086 |
| 2018-05-31 | $29.30 | $29.30 | $28.45 | $29.10 | $26.19 | 240,661 |
| 2018-05-30 | $28.75 | $29.25 | $28.70 | $29.20 | $26.28 | 102,548 |
| 2018-05-29 | $28.50 | $28.75 | $28.30 | $28.70 | $25.83 | 74,475 |
| 2018-05-25 | $28.40 | $28.85 | $28.35 | $28.60 | $25.74 | 70,272 |
| 2018-05-24 | $28.35 | $28.50 | $28.10 | $28.40 | $25.56 | 53,820 |
| 2018-05-23 | $28.15 | $28.35 | $28.01 | $28.30 | $25.47 | 64,116 |
| 2018-05-22 | $28.10 | $28.35 | $28.00 | $28.15 | $25.34 | 77,480 |
| 2018-05-21 | $28.55 | $28.80 | $28.05 | $28.15 | $25.34 | 104,593 |
| 2018-05-18 | $28.85 | $29.00 | $28.20 | $28.55 | $25.70 | 472,984 |
| 2018-05-17 | $28.50 | $29.00 | $28.50 | $28.80 | $25.92 | 109,237 |
| 2018-05-16 | $28.25 | $28.85 | $28.20 | $28.60 | $25.74 | 134,631 |
| 2018-05-15 | $27.80 | $28.30 | $27.65 | $28.25 | $25.43 | 83,970 |
| 2018-05-14 | $28.00 | $28.15 | $27.60 | $27.85 | $25.07 | 85,741 |
| 2018-05-11 | $28.25 | $28.50 | $27.70 | $28.00 | $25.20 | 83,386 |
| 2018-05-10 | $28.10 | $28.80 | $28.05 | $28.30 | $25.47 | 81,937 |
| 2018-05-09 | $28.30 | $28.35 | $27.98 | $28.15 | $25.34 | 55,759 |
| 2018-05-08 | $27.95 | $28.35 | $27.95 | $28.25 | $25.43 | 69,304 |
| 2018-05-07 | $28.70 | $29.10 | $27.95 | $28.05 | $25.25 | 117,617 |
| 2018-05-04 | $27.65 | $28.72 | $27.45 | $28.55 | $25.70 | 61,919 |
| 2018-05-03 | $27.90 | $27.95 | $27.45 | $27.75 | $24.98 | 69,637 |
| 2018-05-02 | $28.40 | $28.40 | $27.90 | $28.00 | $25.20 | 63,875 |
| 2018-05-01 | $28.45 | $28.60 | $28.05 | $28.45 | $25.61 | 66,093 |
| 2018-04-30 | $28.90 | $29.00 | $28.35 | $28.55 | $25.70 | 190,413 |
| 2018-04-27 | $28.85 | $29.20 | $28.70 | $28.90 | $26.01 | 64,778 |
| 2018-04-26 | $28.70 | $28.95 | $28.25 | $28.90 | $26.01 | 82,927 |
| 2018-04-25 | $28.90 | $29.30 | $28.70 | $28.75 | $25.88 | 85,086 |
| 2018-04-24 | $28.90 | $29.05 | $28.70 | $28.85 | $25.97 | 87,031 |
| 2018-04-23 | $29.05 | $29.10 | $28.65 | $28.75 | $25.88 | 41,891 |
| 2018-04-20 | $29.20 | $29.40 | $28.75 | $29.00 | $26.10 | 59,624 |
| 2018-04-19 | $29.65 | $29.85 | $29.25 | $29.35 | $26.42 | 65,648 |
| 2018-04-18 | $30.00 | $30.10 | $29.45 | $29.85 | $26.87 | 80,881 |
| 2018-04-17 | $29.90 | $30.30 | $29.71 | $29.95 | $26.96 | 82,792 |
| 2018-04-16 | $29.80 | $30.08 | $29.60 | $29.90 | $26.91 | 125,486 |
| 2018-04-13 | $29.90 | $30.00 | $29.70 | $29.70 | $26.73 | 76,001 |
| 2018-04-12 | $30.25 | $30.25 | $29.80 | $29.90 | $26.91 | 65,322 |
| 2018-04-11 | $30.05 | $30.30 | $30.05 | $30.15 | $27.14 | 70,094 |
| 2018-04-10 | $30.10 | $30.20 | $29.85 | $30.10 | $27.09 | 103,584 |
| 2018-04-09 | $30.20 | $30.30 | $29.90 | $30.00 | $27.00 | 73,048 |
| 2018-04-06 | $30.10 | $30.60 | $30.00 | $30.10 | $27.09 | 111,493 |
| 2018-04-05 | $29.95 | $30.35 | $29.65 | $30.15 | $27.14 | 105,406 |
| 2018-04-04 | $29.15 | $30.05 | $29.15 | $29.80 | $26.82 | 90,983 |
| 2018-04-03 | $28.95 | $29.55 | $28.70 | $29.35 | $26.42 | 114,675 |
| 2018-04-02 | $29.40 | $29.45 | $28.50 | $28.90 | $26.01 | 146,495 |
| 2018-03-29 | $29.25 | $29.85 | $28.82 | $29.45 | $26.51 | 113,268 |
| 2018-03-28 | $29.05 | $29.45 | $28.95 | $29.15 | $26.24 | 91,726 |
| 2018-03-27 | $29.00 | $29.45 | $28.90 | $29.00 | $26.10 | 92,634 |
| 2018-03-26 | $28.90 | $29.25 | $28.50 | $28.90 | $26.01 | 148,407 |
| 2018-03-23 | $29.30 | $29.55 | $28.75 | $28.75 | $25.88 | 104,257 |
| 2018-03-22 | $29.85 | $30.25 | $29.35 | $29.35 | $26.42 | 78,683 |
| 2018-03-21 | $29.95 | $30.40 | $29.80 | $30.00 | $27.00 | 95,008 |
| 2018-03-20 | $30.15 | $30.20 | $29.60 | $30.00 | $27.00 | 119,711 |
| 2018-03-19 | $30.15 | $30.45 | $29.95 | $30.15 | $27.14 | 156,616 |
| 2018-03-16 | $30.75 | $31.05 | $30.20 | $30.25 | $27.23 | 340,495 |
| 2018-03-15 | $31.05 | $31.25 | $30.45 | $30.80 | $27.72 | 222,447 |
| 2018-03-14 | $31.20 | $31.50 | $30.98 | $31.05 | $27.95 | 114,240 |
| 2018-03-13 | $32.05 | $32.20 | $31.10 | $31.10 | $27.99 | 89,225 |
| 2018-03-12 | $31.55 | $32.20 | $31.55 | $32.05 | $28.85 | 86,484 |
| 2018-03-09 | $31.20 | $31.90 | $30.90 | $31.60 | $28.44 | 131,947 |
| 2018-03-08 | $31.70 | $31.70 | $30.45 | $31.10 | $27.99 | 184,977 |
| 2018-03-07 | $32.10 | $32.45 | $31.60 | $31.65 | $28.49 | 158,799 |
| 2018-03-06 | $32.25 | $32.45 | $32.15 | $32.35 | $29.12 | 86,955 |
| 2018-03-05 | $32.75 | $32.75 | $32.10 | $32.15 | $28.94 | 154,831 |
| 2018-03-02 | $33.20 | $34.00 | $33.20 | $33.85 | $30.38 | 78,818 |
| 2018-03-01 | $33.30 | $33.65 | $33.10 | $33.40 | $29.98 | 107,332 |
| 2018-02-28 | $33.90 | $34.13 | $33.30 | $33.40 | $29.98 | 106,127 |
| 2018-02-27 | $34.30 | $34.50 | $33.75 | $33.80 | $30.34 | 117,315 |
| 2018-02-26 | $34.35 | $34.50 | $34.15 | $34.30 | $30.79 | 72,055 |
| 2018-02-23 | $34.10 | $34.55 | $33.90 | $34.25 | $30.74 | 88,438 |
| 2018-02-22 | $34.00 | $34.35 | $33.85 | $34.10 | $30.61 | 63,157 |
| 2018-02-21 | $34.30 | $34.70 | $33.95 | $33.95 | $30.47 | 71,344 |
| 2018-02-20 | $34.70 | $35.00 | $34.15 | $34.30 | $30.79 | 86,957 |
| 2018-02-16 | $34.75 | $34.95 | $34.20 | $34.85 | $31.28 | 117,091 |
| 2018-02-15 | $34.55 | $34.95 | $34.15 | $34.80 | $31.24 | 72,327 |
| 2018-02-14 | $34.00 | $34.50 | $33.95 | $34.35 | $30.83 | 77,257 |
| 2018-02-13 | $34.20 | $34.50 | $33.85 | $34.25 | $30.74 | 94,335 |
| 2018-02-12 | $34.15 | $34.50 | $33.75 | $34.25 | $30.74 | 88,125 |
| 2018-02-09 | $34.15 | $34.50 | $33.60 | $34.10 | $30.61 | 113,408 |
| 2018-02-08 | $34.10 | $34.35 | $33.65 | $33.80 | $30.34 | 85,212 |
| 2018-02-07 | $34.00 | $34.35 | $33.60 | $34.10 | $30.61 | 67,587 |
| 2018-02-06 | $33.60 | $34.17 | $33.25 | $34.00 | $30.52 | 138,564 |
| 2018-02-05 | $34.85 | $35.10 | $33.90 | $34.05 | $30.56 | 139,673 |
| 2018-02-02 | $35.65 | $35.70 | $34.90 | $34.95 | $31.37 | 118,743 |
| 2018-02-01 | $35.80 | $35.80 | $35.30 | $35.70 | $32.04 | 104,385 |
| 2018-01-31 | $35.70 | $36.00 | $35.60 | $35.80 | $32.13 | 156,853 |
| 2018-01-30 | $35.50 | $35.90 | $35.50 | $35.70 | $32.04 | 74,711 |
| 2018-01-29 | $35.50 | $36.05 | $35.50 | $35.55 | $31.91 | 120,306 |
| 2018-01-26 | $35.95 | $36.05 | $35.30 | $35.50 | $31.86 | 112,799 |
| 2018-01-25 | $35.80 | $35.95 | $35.60 | $35.95 | $32.27 | 66,592 |
| 2018-01-24 | $35.80 | $36.15 | $35.60 | $35.65 | $32.00 | 82,392 |
| 2018-01-23 | $35.85 | $36.10 | $35.70 | $35.80 | $32.13 | 53,501 |
| 2018-01-22 | $35.95 | $36.07 | $35.85 | $36.00 | $32.31 | 54,918 |
| 2018-01-19 | $35.40 | $36.05 | $35.40 | $36.00 | $32.31 | 82,083 |
| 2018-01-18 | $36.05 | $36.08 | $35.35 | $35.45 | $31.82 | 103,101 |
| 2018-01-17 | $35.75 | $36.25 | $35.67 | $36.00 | $32.31 | 105,638 |
| 2018-01-16 | $35.60 | $36.13 | $35.60 | $35.60 | $31.95 | 62,950 |
| 2018-01-12 | $35.80 | $35.95 | $35.57 | $35.70 | $32.04 | 60,491 |
| 2018-01-11 | $35.30 | $36.03 | $35.25 | $35.80 | $32.13 | 68,157 |
| 2018-01-10 | $35.60 | $35.70 | $35.15 | $35.45 | $31.82 | 62,784 |
| 2018-01-09 | $35.90 | $36.00 | $35.65 | $35.70 | $32.04 | 74,300 |
| 2018-01-08 | $36.15 | $36.20 | $35.75 | $35.90 | $32.22 | 99,361 |
| 2018-01-05 | $36.15 | $36.30 | $35.90 | $36.15 | $32.45 | 54,778 |
| 2018-01-04 | $35.75 | $36.20 | $35.75 | $36.10 | $32.40 | 53,414 |
| 2018-01-03 | $36.25 | $36.40 | $35.60 | $35.70 | $32.04 | 114,345 |
| 2018-01-02 | $36.70 | $36.70 | $35.90 | $36.20 | $32.49 | 105,073 |
| 2017-12-29 | $36.40 | $36.70 | $36.15 | $36.40 | $32.67 | 96,045 |
| 2017-12-28 | $36.45 | $36.45 | $36.03 | $36.40 | $32.67 | 41,935 |
| 2017-12-27 | $36.70 | $36.70 | $36.19 | $36.35 | $32.63 | 57,958 |
| 2017-12-26 | $36.70 | $36.90 | $36.60 | $36.60 | $32.85 | 38,320 |
| 2017-12-22 | $37.00 | $37.15 | $36.85 | $36.90 | $33.12 | 46,515 |
| 2017-12-21 | $36.95 | $37.20 | $36.85 | $37.00 | $33.21 | 50,101 |
| 2017-12-20 | $37.10 | $37.10 | $36.55 | $36.85 | $33.08 | 66,051 |
| 2017-12-19 | $37.40 | $37.45 | $36.85 | $37.00 | $33.21 | 73,468 |
| 2017-12-18 | $37.35 | $37.86 | $37.20 | $37.40 | $33.57 | 75,260 |
| 2017-12-15 | $37.00 | $37.50 | $36.50 | $37.40 | $33.57 | 405,440 |
| 2017-12-14 | $36.55 | $36.80 | $36.25 | $36.55 | $32.73 | 80,715 |
| 2017-12-13 | $36.45 | $36.75 | $36.45 | $36.60 | $32.77 | 70,956 |
| 2017-12-12 | $36.20 | $36.53 | $36.20 | $36.50 | $32.68 | 58,015 |
| 2017-12-11 | $36.00 | $36.20 | $35.95 | $36.20 | $32.41 | 77,509 |
| 2017-12-08 | $36.35 | $36.38 | $36.00 | $36.00 | $32.24 | 146,917 |
| 2017-12-07 | $36.75 | $36.75 | $35.90 | $36.30 | $32.50 | 100,872 |
| 2017-12-06 | $36.90 | $37.20 | $36.75 | $36.80 | $32.95 | 54,265 |
| 2017-12-05 | $37.50 | $37.55 | $36.90 | $37.10 | $33.22 | 66,316 |
| 2017-12-04 | $37.40 | $37.90 | $37.20 | $37.45 | $33.53 | 77,575 |
| 2017-12-01 | $37.35 | $37.50 | $36.60 | $37.20 | $33.31 | 95,577 |
| 2017-11-30 | $37.50 | $37.65 | $37.15 | $37.40 | $33.49 | 90,843 |
| 2017-11-29 | $37.30 | $38.15 | $37.25 | $37.50 | $33.58 | 89,571 |
| 2017-11-28 | $36.55 | $37.33 | $36.55 | $37.30 | $33.40 | 97,918 |
| 2017-11-27 | $36.30 | $36.50 | $36.05 | $36.45 | $32.64 | 62,315 |
| 2017-11-24 | $36.45 | $36.45 | $36.15 | $36.30 | $32.50 | 23,807 |
| 2017-11-22 | $36.50 | $36.65 | $36.35 | $36.45 | $32.64 | 62,901 |
| 2017-11-21 | $36.45 | $36.85 | $36.30 | $36.40 | $32.59 | 79,135 |
| 2017-11-20 | $36.25 | $36.45 | $36.10 | $36.35 | $32.55 | 73,460 |
| 2017-11-17 | $36.10 | $36.65 | $36.05 | $36.25 | $32.46 | 132,549 |
| 2017-11-16 | $35.85 | $36.80 | $35.85 | $36.30 | $32.50 | 148,049 |
| 2017-11-15 | $35.75 | $35.85 | $35.50 | $35.65 | $31.92 | 95,939 |
| 2017-11-14 | $35.45 | $35.80 | $35.40 | $35.80 | $32.06 | 79,020 |
| 2017-11-13 | $35.25 | $35.50 | $35.24 | $35.50 | $31.79 | 78,398 |
| 2017-11-10 | $35.05 | $35.50 | $34.90 | $35.30 | $31.61 | 87,022 |
| 2017-11-09 | $34.70 | $35.30 | $34.70 | $35.05 | $31.38 | 78,555 |
| 2017-11-08 | $34.60 | $35.10 | $34.40 | $35.00 | $31.34 | 102,252 |
| 2017-11-07 | $35.00 | $35.15 | $34.53 | $34.75 | $31.12 | 97,905 |
| 2017-11-06 | $35.25 | $35.35 | $34.80 | $35.00 | $31.34 | 116,970 |
| 2017-11-03 | $35.30 | $35.60 | $35.10 | $35.25 | $31.56 | 96,766 |
| 2017-11-02 | $35.40 | $35.50 | $35.05 | $35.30 | $31.61 | 82,068 |
| 2017-11-01 | $35.80 | $35.90 | $35.05 | $35.55 | $31.83 | 145,998 |
| 2017-10-31 | $35.15 | $35.80 | $35.15 | $35.60 | $31.88 | 153,417 |
| 2017-10-30 | $35.45 | $35.50 | $35.00 | $35.15 | $31.47 | 111,219 |
| 2017-10-27 | $35.65 | $35.65 | $34.60 | $35.45 | $31.74 | 132,752 |
| 2017-10-26 | $36.40 | $36.40 | $35.50 | $35.55 | $31.83 | 175,660 |
| 2017-10-25 | $36.65 | $36.65 | $35.30 | $36.10 | $32.32 | 138,487 |
| 2017-10-24 | $36.25 | $36.50 | $36.15 | $36.45 | $32.64 | 119,524 |
| 2017-10-23 | $36.30 | $36.60 | $35.90 | $36.20 | $32.41 | 99,865 |
| 2017-10-20 | $36.40 | $36.70 | $36.00 | $36.30 | $32.50 | 139,430 |
| 2017-10-19 | $35.55 | $36.50 | $35.55 | $36.25 | $32.46 | 238,546 |
| 2017-10-18 | $36.85 | $36.85 | $35.60 | $36.00 | $32.24 | 673,851 |
| 2017-10-17 | $37.20 | $37.30 | $36.75 | $36.80 | $32.95 | 79,031 |
| 2017-10-16 | $37.15 | $37.40 | $36.92 | $37.25 | $33.35 | 86,860 |
| 2017-10-13 | $37.40 | $37.45 | $36.95 | $37.10 | $33.22 | 75,341 |
| 2017-10-12 | $37.50 | $37.65 | $37.25 | $37.40 | $33.49 | 67,374 |
| 2017-10-11 | $37.60 | $37.75 | $37.40 | $37.50 | $33.58 | 59,015 |
| 2017-10-10 | $37.55 | $37.75 | $37.25 | $37.60 | $33.67 | 62,505 |
| 2017-10-09 | $37.80 | $37.81 | $37.21 | $37.35 | $33.44 | 64,225 |
| 2017-10-06 | $38.05 | $38.05 | $37.60 | $37.75 | $33.80 | 54,445 |
| 2017-10-05 | $38.35 | $38.40 | $38.05 | $38.15 | $34.16 | 43,747 |
| 2017-10-04 | $38.40 | $38.60 | $38.20 | $38.30 | $34.29 | 59,001 |
| 2017-10-03 | $38.40 | $38.50 | $38.25 | $38.45 | $34.43 | 61,646 |
| 2017-10-02 | $38.00 | $38.35 | $37.85 | $38.35 | $34.34 | 76,211 |
| 2017-09-29 | $37.90 | $38.30 | $37.65 | $38.00 | $34.03 | 87,479 |
| 2017-09-28 | $37.75 | $38.15 | $37.75 | $37.90 | $33.86 | 53,625 |
| 2017-09-27 | $37.40 | $38.00 | $37.08 | $37.90 | $33.86 | 98,213 |
| 2017-09-26 | $37.05 | $37.60 | $36.98 | $37.35 | $33.37 | 50,120 |
| 2017-09-25 | $37.15 | $37.33 | $36.95 | $37.10 | $33.14 | 62,697 |
| 2017-09-22 | $36.85 | $37.25 | $36.85 | $37.15 | $33.19 | 69,279 |
| 2017-09-21 | $37.50 | $37.50 | $36.75 | $36.80 | $32.87 | 101,348 |
| 2017-09-20 | $37.65 | $37.65 | $37.23 | $37.40 | $33.41 | 166,658 |
| 2017-09-19 | $37.95 | $38.35 | $37.60 | $37.65 | $33.63 | 91,563 |
| 2017-09-18 | $37.75 | $38.10 | $37.60 | $37.95 | $33.90 | 87,114 |
| 2017-09-15 | $37.55 | $37.95 | $37.40 | $37.80 | $33.77 | 390,614 |
| 2017-09-14 | $37.65 | $37.80 | $37.40 | $37.50 | $33.50 | 85,352 |
| 2017-09-13 | $37.95 | $38.15 | $37.70 | $37.75 | $33.72 | 77,476 |
| 2017-09-12 | $38.05 | $38.15 | $37.75 | $37.90 | $33.86 | 65,076 |
| 2017-09-11 | $37.85 | $38.00 | $37.45 | $38.00 | $33.95 | 75,577 |
| 2017-09-08 | $37.55 | $37.75 | $37.20 | $37.55 | $33.54 | 81,935 |
| 2017-09-07 | $37.90 | $37.90 | $37.10 | $37.55 | $33.54 | 87,533 |
| 2017-09-06 | $37.65 | $38.10 | $37.55 | $37.90 | $33.86 | 79,533 |
| 2017-09-05 | $37.40 | $37.70 | $37.25 | $37.65 | $33.63 | 187,002 |
| 2017-09-01 | $37.50 | $37.55 | $37.10 | $37.40 | $33.41 | 153,976 |
| 2017-08-31 | $37.15 | $37.45 | $36.85 | $37.35 | $33.37 | 151,296 |
| 2017-08-30 | $37.20 | $37.35 | $36.88 | $37.15 | $33.19 | 129,340 |
| 2017-08-29 | $37.45 | $37.65 | $36.95 | $37.25 | $33.28 | 187,071 |
| 2017-08-28 | $36.45 | $37.90 | $36.30 | $37.45 | $33.45 | 439,471 |
| 2017-08-25 | $36.35 | $36.50 | $36.05 | $36.40 | $32.52 | 103,222 |
| 2017-08-24 | $36.25 | $36.35 | $35.85 | $36.30 | $32.43 | 150,271 |
| 2017-08-23 | $36.00 | $36.45 | $35.88 | $36.30 | $32.43 | 69,256 |
| 2017-08-22 | $36.05 | $36.10 | $35.90 | $36.00 | $32.16 | 66,827 |
| 2017-08-21 | $36.00 | $36.20 | $35.98 | $36.05 | $32.20 | 115,757 |
| 2017-08-18 | $35.80 | $36.30 | $35.60 | $36.00 | $32.16 | 631,741 |
| 2017-08-17 | $36.55 | $36.80 | $36.00 | $36.00 | $32.16 | 134,065 |
| 2017-08-16 | $36.70 | $36.95 | $36.20 | $36.55 | $32.65 | 135,275 |
| 2017-08-15 | $36.95 | $37.00 | $36.40 | $36.65 | $32.74 | 92,011 |
| 2017-08-14 | $36.65 | $37.05 | $36.45 | $37.00 | $33.05 | 96,747 |
| 2017-08-11 | $36.40 | $36.85 | $36.20 | $36.35 | $32.47 | 91,861 |
| 2017-08-10 | $36.15 | $36.80 | $36.10 | $36.70 | $32.78 | 107,138 |
| 2017-08-09 | $36.00 | $36.60 | $35.90 | $36.25 | $32.38 | 139,727 |
| 2017-08-08 | $36.50 | $36.50 | $35.95 | $36.10 | $32.25 | 145,700 |
| 2017-08-07 | $36.85 | $37.05 | $36.10 | $36.50 | $32.61 | 104,569 |
| 2017-08-04 | $37.00 | $37.15 | $36.75 | $37.00 | $33.05 | 56,301 |
| 2017-08-03 | $36.80 | $37.15 | $36.65 | $36.80 | $32.87 | 78,251 |
| 2017-08-02 | $37.00 | $37.00 | $36.40 | $36.85 | $32.92 | 87,224 |
| 2017-08-01 | $37.50 | $37.50 | $36.95 | $37.00 | $33.05 | 131,428 |
| 2017-07-31 | $36.95 | $37.65 | $36.70 | $37.20 | $33.23 | 170,358 |
| 2017-07-28 | $36.90 | $36.98 | $36.40 | $36.95 | $33.01 | 77,235 |
| 2017-07-27 | $37.00 | $37.15 | $35.90 | $36.90 | $32.96 | 151,162 |
| 2017-07-26 | $37.80 | $37.85 | $36.90 | $37.00 | $33.05 | 109,334 |
| 2017-07-25 | $37.35 | $37.95 | $37.20 | $37.85 | $33.81 | 109,897 |
| 2017-07-24 | $37.20 | $37.25 | $36.85 | $37.20 | $33.23 | 61,679 |
| 2017-07-21 | $37.00 | $37.40 | $36.75 | $37.20 | $33.23 | 87,712 |
| 2017-07-20 | $36.55 | $36.85 | $36.40 | $36.80 | $32.87 | 53,510 |
| 2017-07-19 | $36.45 | $36.90 | $36.45 | $36.55 | $32.65 | 37,959 |
| 2017-07-18 | $36.20 | $36.65 | $36.15 | $36.50 | $32.61 | 75,085 |
| 2017-07-17 | $36.35 | $36.60 | $36.05 | $36.35 | $32.47 | 89,598 |
| 2017-07-14 | $35.70 | $36.20 | $35.70 | $36.15 | $32.29 | 93,479 |
| 2017-07-13 | $35.75 | $35.90 | $35.55 | $35.75 | $31.94 | 196,508 |
| 2017-07-12 | $35.85 | $36.05 | $35.55 | $35.75 | $31.94 | 69,728 |
| 2017-07-11 | $35.75 | $35.90 | $35.40 | $35.70 | $31.89 | 137,684 |
| 2017-07-10 | $35.75 | $35.78 | $35.30 | $35.55 | $31.76 | 88,719 |
| 2017-07-07 | $35.30 | $35.78 | $35.25 | $35.75 | $31.94 | 75,411 |
| 2017-07-06 | $35.10 | $35.45 | $34.91 | $35.20 | $31.44 | 109,498 |
| 2017-07-05 | $35.00 | $35.80 | $34.90 | $35.35 | $31.58 | 139,005 |
| 2017-07-03 | $35.10 | $35.60 | $34.90 | $34.95 | $31.22 | 47,006 |
| 2017-06-30 | $35.10 | $35.50 | $34.80 | $34.85 | $31.13 | 96,842 |
| 2017-06-29 | $35.50 | $35.85 | $34.89 | $35.00 | $31.27 | 96,657 |
| 2017-06-28 | $35.25 | $35.70 | $35.20 | $35.45 | $31.67 | 82,304 |
| 2017-06-27 | $35.15 | $35.40 | $34.85 | $35.05 | $31.31 | 94,531 |
| 2017-06-26 | $35.45 | $35.55 | $35.00 | $35.15 | $31.40 | 56,207 |
| 2017-06-23 | $35.00 | $35.55 | $34.55 | $35.40 | $31.62 | 166,947 |
| 2017-06-22 | $34.85 | $35.40 | $34.54 | $34.90 | $31.18 | 108,236 |
| 2017-06-21 | $34.70 | $35.00 | $34.64 | $34.70 | $31.00 | 51,769 |
| 2017-06-20 | $34.95 | $35.01 | $34.41 | $34.65 | $30.95 | 76,742 |
| 2017-06-19 | $35.30 | $35.30 | $34.85 | $35.10 | $31.36 | 60,066 |
| 2017-06-16 | $35.30 | $35.50 | $34.55 | $35.35 | $31.58 | 206,052 |
| 2017-06-15 | $35.80 | $36.10 | $35.75 | $35.90 | $32.07 | 62,107 |
| 2017-06-14 | $35.85 | $36.28 | $35.80 | $36.10 | $32.17 | 55,981 |
| 2017-06-13 | $36.25 | $36.35 | $35.90 | $36.05 | $32.12 | 62,831 |
| 2017-06-12 | $35.90 | $36.40 | $35.75 | $36.10 | $32.17 | 91,329 |
| 2017-06-09 | $35.55 | $35.95 | $35.45 | $35.70 | $31.81 | 69,696 |
| 2017-06-08 | $35.35 | $36.05 | $35.30 | $35.45 | $31.59 | 65,906 |
| 2017-06-07 | $35.50 | $35.60 | $35.05 | $35.45 | $31.59 | 89,586 |
| 2017-06-06 | $35.05 | $35.90 | $35.05 | $35.45 | $31.59 | 93,264 |
| 2017-06-05 | $35.40 | $35.55 | $35.25 | $35.35 | $31.50 | 42,719 |
| 2017-06-02 | $35.60 | $35.91 | $35.30 | $35.50 | $31.63 | 84,748 |
| 2017-06-01 | $34.65 | $35.65 | $34.65 | $35.60 | $31.72 | 82,732 |
| 2017-05-31 | $34.55 | $34.70 | $34.30 | $34.70 | $30.92 | 88,442 |
| 2017-05-30 | $35.45 | $35.45 | $34.45 | $34.45 | $30.70 | 112,321 |
| 2017-05-26 | $35.35 | $35.75 | $35.30 | $35.60 | $31.72 | 108,516 |
| 2017-05-25 | $35.20 | $35.35 | $35.00 | $35.35 | $31.50 | 99,708 |
| 2017-05-24 | $35.60 | $35.95 | $35.00 | $35.05 | $31.23 | 117,002 |
| 2017-05-23 | $35.65 | $35.85 | $35.25 | $35.75 | $31.86 | 100,774 |
| 2017-05-22 | $35.05 | $36.05 | $34.95 | $35.75 | $31.86 | 141,792 |
| 2017-05-19 | $34.95 | $35.23 | $34.75 | $34.90 | $31.10 | 596,599 |
| 2017-05-18 | $35.10 | $35.38 | $34.55 | $35.00 | $31.19 | 208,006 |
| 2017-05-17 | $35.50 | $35.75 | $34.80 | $35.25 | $31.41 | 165,627 |
| 2017-05-16 | $36.35 | $36.35 | $35.80 | $35.90 | $31.99 | 76,951 |
| 2017-05-15 | $36.20 | $36.50 | $36.05 | $36.35 | $32.39 | 88,109 |
| 2017-05-12 | $36.20 | $36.45 | $36.05 | $36.20 | $32.26 | 50,314 |
| 2017-05-11 | $36.40 | $36.85 | $36.05 | $36.30 | $32.35 | 58,097 |
| 2017-05-10 | $36.20 | $36.70 | $36.05 | $36.55 | $32.57 | 70,021 |
| 2017-05-09 | $36.80 | $36.85 | $36.15 | $36.15 | $32.21 | 65,978 |
| 2017-05-08 | $36.40 | $37.10 | $36.35 | $36.85 | $32.84 | 84,390 |
| 2017-05-05 | $36.30 | $36.65 | $36.05 | $36.55 | $32.57 | 85,293 |
| 2017-05-04 | $36.35 | $36.70 | $35.85 | $36.10 | $32.17 | 186,639 |
| 2017-05-03 | $37.75 | $37.90 | $36.30 | $36.35 | $32.39 | 116,504 |
| 2017-05-02 | $37.55 | $37.95 | $37.50 | $37.85 | $33.73 | 85,319 |
| 2017-05-01 | $37.50 | $37.55 | $37.00 | $37.55 | $33.46 | 72,110 |
| 2017-04-28 | $38.00 | $38.10 | $37.25 | $37.35 | $33.28 | 101,155 |
| 2017-04-27 | $38.90 | $39.00 | $37.95 | $38.05 | $33.91 | 103,034 |
| 2017-04-26 | $38.40 | $39.45 | $38.30 | $38.90 | $34.66 | 83,193 |
| 2017-04-25 | $37.95 | $38.60 | $37.90 | $38.55 | $34.35 | 59,818 |
| 2017-04-24 | $38.15 | $38.20 | $37.75 | $37.95 | $33.82 | 98,994 |
| 2017-04-21 | $37.85 | $38.00 | $37.70 | $37.75 | $33.64 | 70,636 |
| 2017-04-20 | $37.95 | $38.15 | $37.70 | $37.85 | $33.73 | 64,131 |
| 2017-04-19 | $37.90 | $38.20 | $37.65 | $37.65 | $33.55 | 47,344 |
| 2017-04-18 | $37.60 | $37.95 | $37.30 | $37.95 | $33.82 | 61,840 |
| 2017-04-17 | $37.60 | $37.83 | $37.20 | $37.75 | $33.64 | 54,822 |
| 2017-04-13 | $37.85 | $37.85 | $37.30 | $37.35 | $33.28 | 61,085 |
| 2017-04-12 | $38.00 | $38.05 | $37.65 | $37.95 | $33.82 | 50,022 |
| 2017-04-11 | $37.40 | $37.90 | $37.35 | $37.90 | $33.77 | 63,893 |
| 2017-04-10 | $37.45 | $37.75 | $37.05 | $37.55 | $33.46 | 57,667 |
| 2017-04-07 | $37.05 | $37.55 | $36.85 | $37.40 | $33.33 | 71,264 |
| 2017-04-06 | $36.90 | $37.34 | $36.55 | $37.15 | $33.10 | 71,251 |
| 2017-04-05 | $37.30 | $37.55 | $36.70 | $36.85 | $32.84 | 56,889 |
| 2017-04-04 | $37.45 | $37.50 | $36.90 | $37.20 | $33.15 | 62,798 |
| 2017-04-03 | $37.40 | $38.05 | $37.40 | $37.50 | $33.42 | 88,928 |
| 2017-03-31 | $36.95 | $38.05 | $36.93 | $37.35 | $33.28 | 212,898 |
| 2017-03-30 | $37.05 | $37.30 | $36.75 | $37.00 | $32.97 | 66,129 |
| 2017-03-29 | $36.85 | $37.30 | $36.85 | $37.05 | $33.01 | 45,348 |
| 2017-03-28 | $37.30 | $37.30 | $36.90 | $37.05 | $33.01 | 62,563 |
| 2017-03-27 | $37.15 | $37.60 | $36.70 | $37.35 | $33.28 | 49,151 |
| 2017-03-24 | $37.65 | $37.90 | $37.40 | $37.40 | $33.33 | 45,932 |
| 2017-03-23 | $37.65 | $38.08 | $37.55 | $37.65 | $33.55 | 42,686 |
| 2017-03-22 | $37.70 | $37.95 | $37.43 | $37.55 | $33.46 | 67,727 |
| 2017-03-21 | $38.45 | $38.55 | $37.65 | $37.75 | $33.64 | 84,497 |
| 2017-03-20 | $38.45 | $38.48 | $38.10 | $38.45 | $34.26 | 56,536 |
| 2017-03-17 | $38.60 | $39.05 | $38.40 | $38.45 | $34.26 | 233,181 |
| 2017-03-16 | $38.50 | $38.75 | $38.35 | $38.60 | $34.40 | 60,621 |
| 2017-03-15 | $38.20 | $38.45 | $38.05 | $38.30 | $34.13 | 87,279 |
| 2017-03-14 | $38.05 | $38.30 | $37.85 | $38.05 | $33.91 | 509 |
| 2017-03-13 | $38.10 | $38.30 | $37.80 | $38.05 | $33.91 | 520 |
| 2017-03-10 | $38.10 | $38.30 | $37.75 | $38.00 | $33.86 | 80,216 |
| 2017-03-09 | $37.65 | $37.95 | $37.55 | $37.70 | $33.59 | 63,358 |
| 2017-03-08 | $37.80 | $37.90 | $37.50 | $37.55 | $33.46 | 51,344 |
| 2017-03-07 | $37.90 | $38.18 | $37.70 | $37.70 | $33.59 | 43,021 |
| 2017-03-06 | $37.95 | $38.20 | $37.29 | $37.95 | $33.82 | 78,256 |
| 2017-03-03 | $38.50 | $38.86 | $37.90 | $38.05 | $33.91 | 78,020 |
| 2017-03-02 | $40.40 | $40.60 | $39.45 | $39.65 | $34.22 | 95,378 |
| 2017-03-01 | $39.45 | $40.88 | $39.40 | $40.55 | $35.00 | 129,281 |
| 2017-02-28 | $38.20 | $39.20 | $38.05 | $39.15 | $33.79 | 413,130 |
| 2017-02-27 | $38.45 | $38.70 | $37.75 | $38.25 | $33.01 | 157,083 |
| 2017-02-24 | $38.45 | $38.70 | $38.15 | $38.45 | $33.19 | 78,619 |
| 2017-02-23 | $39.00 | $39.32 | $38.60 | $38.95 | $33.62 | 64,533 |
| 2017-02-22 | $39.00 | $39.15 | $38.65 | $38.80 | $33.49 | 96,650 |
| 2017-02-21 | $38.25 | $38.95 | $38.25 | $38.95 | $33.62 | 70,154 |
| 2017-02-17 | $38.20 | $38.50 | $38.10 | $38.35 | $33.10 | 139,337 |
| 2017-02-16 | $37.75 | $38.80 | $37.39 | $38.20 | $32.97 | 79,890 |
| 2017-02-15 | $37.90 | $38.10 | $37.40 | $37.55 | $32.41 | 115,542 |
| 2017-02-14 | $37.05 | $38.35 | $37.00 | $37.85 | $32.67 | 130,901 |
| 2017-02-13 | $38.05 | $38.10 | $36.85 | $37.15 | $32.06 | 105,463 |
| 2017-02-10 | $38.10 | $38.30 | $37.65 | $37.75 | $32.58 | 54,326 |
| 2017-02-09 | $37.70 | $38.50 | $37.65 | $37.90 | $32.71 | 71,057 |
| 2017-02-08 | $37.70 | $37.90 | $37.40 | $37.65 | $32.49 | 42,794 |
| 2017-02-07 | $37.55 | $37.80 | $36.90 | $37.75 | $32.58 | 45,738 |
| 2017-02-06 | $38.10 | $38.10 | $37.25 | $37.40 | $32.28 | 42,053 |
| 2017-02-03 | $38.00 | $38.50 | $37.65 | $38.20 | $32.97 | 63,465 |
| 2017-02-02 | $37.65 | $38.00 | $37.35 | $37.70 | $32.54 | 60,915 |
| 2017-02-01 | $37.65 | $37.75 | $36.93 | $37.45 | $32.32 | 60,687 |
| 2017-01-31 | $37.40 | $37.75 | $37.15 | $37.45 | $32.32 | 82,859 |
| 2017-01-30 | $37.75 | $37.75 | $37.05 | $37.30 | $32.19 | 76,249 |
| 2017-01-27 | $38.20 | $38.20 | $37.25 | $38.00 | $32.80 | 47,245 |
| 2017-01-26 | $38.85 | $38.85 | $38.05 | $38.05 | $32.84 | 43,632 |
| 2017-01-25 | $38.85 | $38.95 | $38.45 | $38.85 | $33.53 | 42,699 |
| 2017-01-24 | $38.35 | $38.80 | $38.15 | $38.65 | $33.36 | 60,881 |
| 2017-01-23 | $38.55 | $38.60 | $38.20 | $38.40 | $33.14 | 41,289 |
| 2017-01-20 | $38.30 | $38.80 | $38.30 | $38.50 | $33.23 | 34,753 |
| 2017-01-19 | $38.80 | $39.00 | $38.05 | $38.25 | $33.01 | 44,172 |
| 2017-01-18 | $38.55 | $39.00 | $38.45 | $38.95 | $33.62 | 51,688 |
| 2017-01-17 | $38.35 | $38.55 | $38.22 | $38.35 | $33.10 | 37,632 |
| 2017-01-13 | $37.85 | $38.45 | $37.85 | $38.45 | $33.19 | 49,603 |
| 2017-01-12 | $38.45 | $38.50 | $37.80 | $38.05 | $32.84 | 43,921 |
| 2017-01-11 | $38.05 | $38.40 | $37.85 | $38.35 | $33.10 | 45,333 |
| 2017-01-10 | $38.30 | $38.40 | $37.95 | $38.15 | $32.93 | 82,617 |
| 2017-01-09 | $38.70 | $38.75 | $38.35 | $38.40 | $33.14 | 77,320 |
| 2017-01-06 | $39.55 | $39.60 | $38.50 | $38.65 | $33.36 | 95,656 |
| 2017-01-05 | $39.90 | $40.00 | $39.40 | $39.50 | $34.09 | 56,674 |
| 2017-01-04 | $39.80 | $40.50 | $39.80 | $40.05 | $34.57 | 97,919 |
| 2017-01-03 | $40.05 | $40.16 | $39.45 | $39.60 | $34.18 | 78,924 |
| 2016-12-30 | $40.40 | $40.70 | $39.45 | $39.75 | $34.31 | 160,548 |
| 2016-12-29 | $40.35 | $40.75 | $40.15 | $40.50 | $34.95 | 67,338 |
| 2016-12-28 | $40.80 | $40.88 | $40.10 | $40.40 | $34.87 | 74,352 |
| 2016-12-27 | $40.80 | $41.15 | $40.60 | $40.85 | $35.26 | 62,570 |
| 2016-12-23 | $40.65 | $41.00 | $40.60 | $40.95 | $35.34 | 39,674 |
| 2016-12-22 | $40.95 | $41.10 | $40.35 | $40.65 | $35.08 | 41,708 |
| 2016-12-21 | $41.20 | $41.60 | $40.75 | $40.85 | $35.26 | 84,920 |
| 2016-12-20 | $40.80 | $41.65 | $40.50 | $41.55 | $35.86 | 103,024 |
| 2016-12-19 | $40.85 | $41.25 | $40.58 | $40.70 | $35.13 | 86,182 |
| 2016-12-16 | $40.50 | $41.60 | $40.50 | $40.75 | $35.17 | 340,099 |
| 2016-12-15 | $39.90 | $40.75 | $39.70 | $40.35 | $34.83 | 133,750 |
| 2016-12-14 | $40.75 | $41.10 | $39.80 | $39.90 | $34.36 | 81,778 |
| 2016-12-13 | $41.00 | $41.25 | $40.65 | $40.85 | $35.18 | 65,631 |
| 2016-12-12 | $40.95 | $41.55 | $40.60 | $41.10 | $35.39 | 163,842 |
| 2016-12-09 | $40.00 | $40.95 | $39.95 | $40.85 | $35.18 | 95,767 |
| 2016-12-08 | $38.80 | $40.00 | $38.65 | $39.90 | $34.36 | 120,476 |
| 2016-12-07 | $38.70 | $39.05 | $38.35 | $38.90 | $33.50 | 118,075 |
| 2016-12-06 | $38.20 | $38.90 | $38.00 | $38.75 | $33.37 | 169,685 |
| 2016-12-05 | $38.70 | $39.25 | $37.85 | $38.05 | $32.77 | 158,303 |
| 2016-12-02 | $38.15 | $38.40 | $37.65 | $37.80 | $32.55 | 64,862 |
| 2016-12-01 | $37.60 | $38.20 | $37.35 | $38.20 | $32.90 | 108,278 |
| 2016-11-30 | $38.25 | $38.25 | $37.70 | $37.75 | $32.51 | 63,314 |
| 2016-11-29 | $38.15 | $38.95 | $38.00 | $38.55 | $33.20 | 159,599 |
| 2016-11-28 | $38.05 | $38.75 | $37.90 | $38.10 | $32.81 | 71,791 |
| 2016-11-25 | $38.00 | $38.20 | $37.90 | $38.05 | $32.77 | 58,170 |
| 2016-11-23 | $38.15 | $38.20 | $37.76 | $38.00 | $32.72 | 69,383 |
| 2016-11-22 | $38.35 | $38.80 | $37.95 | $38.35 | $33.03 | 103,383 |
| 2016-11-21 | $39.20 | $39.40 | $38.00 | $38.15 | $32.85 | 116,242 |
| 2016-11-18 | $39.30 | $39.70 | $39.15 | $39.20 | $33.76 | 177,388 |
| 2016-11-17 | $38.90 | $39.20 | $38.30 | $39.20 | $33.76 | 63,366 |
| 2016-11-16 | $38.90 | $39.80 | $38.60 | $39.00 | $33.59 | 70,660 |
| 2016-11-15 | $38.00 | $39.05 | $38.00 | $38.80 | $33.41 | 77,240 |
| 2016-11-14 | $37.50 | $38.10 | $36.90 | $38.05 | $32.77 | 74,404 |
| 2016-11-11 | $35.65 | $37.33 | $35.45 | $37.25 | $32.08 | 119,146 |
| 2016-11-10 | $37.00 | $37.00 | $35.60 | $35.80 | $30.83 | 140,629 |
| 2016-11-09 | $35.10 | $36.85 | $34.50 | $36.85 | $31.73 | 105,356 |
| 2016-11-08 | $34.85 | $35.80 | $34.85 | $35.60 | $30.66 | 62,307 |
| 2016-11-07 | $34.85 | $35.10 | $34.40 | $35.00 | $30.14 | 70,049 |
| 2016-11-04 | $34.80 | $35.30 | $34.35 | $34.35 | $29.58 | 56,903 |
| 2016-11-03 | $35.05 | $35.15 | $34.50 | $34.65 | $29.84 | 41,712 |
| 2016-11-02 | $35.65 | $35.90 | $35.00 | $35.00 | $30.14 | 39,129 |
| 2016-11-01 | $35.55 | $36.05 | $35.40 | $35.65 | $30.70 | 82,786 |
| 2016-10-31 | $35.25 | $35.55 | $35.03 | $35.45 | $30.53 | 83,087 |
| 2016-10-28 | $34.53 | $35.37 | $34.53 | $35.08 | $30.21 | 53,923 |
| 2016-10-27 | $35.20 | $35.33 | $34.53 | $34.71 | $29.89 | 62,154 |
| 2016-10-26 | $34.61 | $35.81 | $34.61 | $35.19 | $30.30 | 127,191 |
| 2016-10-25 | $34.45 | $34.70 | $34.40 | $34.54 | $29.74 | 49,968 |
| 2016-10-24 | $36.00 | $36.00 | $34.46 | $34.59 | $29.79 | 46,974 |
| 2016-10-21 | $34.48 | $34.83 | $34.19 | $34.45 | $29.67 | 47,754 |
| 2016-10-20 | $35.28 | $35.32 | $34.44 | $34.48 | $29.69 | 63,709 |
| 2016-10-19 | $35.86 | $35.86 | $35.17 | $35.18 | $30.30 | 68,242 |
| 2016-10-18 | $35.13 | $35.82 | $35.08 | $35.73 | $30.77 | 115,893 |
| 2016-10-17 | $34.50 | $35.04 | $34.44 | $35.02 | $30.16 | 106,715 |
| 2016-10-14 | $34.45 | $34.75 | $34.35 | $34.45 | $29.67 | 92,586 |
| 2016-10-13 | $34.41 | $34.70 | $34.30 | $34.38 | $29.61 | 70,885 |
| 2016-10-12 | $34.80 | $34.97 | $34.51 | $34.69 | $29.87 | 87,009 |
| 2016-10-11 | $35.28 | $35.39 | $34.42 | $34.68 | $29.86 | 93,503 |
| 2016-10-10 | $35.15 | $35.55 | $35.09 | $35.36 | $30.45 | 77,613 |
| 2016-10-07 | $35.40 | $35.40 | $34.86 | $35.11 | $30.24 | 131,152 |
| 2016-10-06 | $35.47 | $35.59 | $35.13 | $35.45 | $30.53 | 93,763 |
| 2016-10-05 | $35.76 | $36.12 | $35.43 | $35.55 | $30.61 | 139,876 |
| 2016-10-04 | $36.59 | $36.67 | $35.65 | $35.67 | $30.64 | 113,596 |
| 2016-10-03 | $36.92 | $36.92 | $36.51 | $36.69 | $31.52 | 116,585 |
| 2016-09-30 | $36.73 | $37.14 | $36.71 | $36.83 | $31.64 | 150,253 |
| 2016-09-29 | $36.81 | $36.94 | $36.55 | $36.65 | $31.48 | 89,991 |
| 2016-09-28 | $36.61 | $36.88 | $36.61 | $36.80 | $31.61 | 57,161 |
| 2016-09-27 | $36.77 | $36.84 | $36.41 | $36.53 | $31.38 | 73,678 |
| 2016-09-26 | $37.00 | $37.00 | $36.56 | $36.65 | $31.48 | 85,281 |
| 2016-09-23 | $37.43 | $37.46 | $36.84 | $36.85 | $31.65 | 107,864 |
| 2016-09-22 | $37.88 | $37.93 | $37.53 | $37.63 | $32.32 | 110,473 |
| 2016-09-21 | $37.76 | $37.85 | $37.34 | $37.63 | $32.32 | 102,845 |
| 2016-09-20 | $37.91 | $37.91 | $37.61 | $37.62 | $32.31 | 73,316 |
| 2016-09-19 | $37.18 | $37.76 | $37.18 | $37.68 | $32.37 | 100,569 |
| 2016-09-16 | $37.00 | $37.10 | $36.57 | $37.04 | $31.82 | 306,045 |
| 2016-09-15 | $36.49 | $36.96 | $36.38 | $36.89 | $31.69 | 64,072 |
| 2016-09-14 | $36.55 | $36.71 | $36.33 | $36.48 | $31.34 | 71,767 |
| 2016-09-13 | $36.58 | $36.68 | $36.16 | $36.50 | $31.35 | 129,167 |
| 2016-09-12 | $36.67 | $36.79 | $36.40 | $36.71 | $31.53 | 122,551 |
| 2016-09-09 | $37.92 | $37.92 | $36.63 | $36.64 | $31.47 | 97,045 |
| 2016-09-08 | $38.38 | $38.58 | $38.09 | $38.17 | $32.79 | 59,187 |
| 2016-09-07 | $38.43 | $38.51 | $38.10 | $38.42 | $33.00 | 85,883 |
| 2016-09-06 | $38.17 | $38.70 | $38.06 | $38.44 | $33.02 | 84,602 |
| 2016-09-02 | $38.20 | $38.77 | $38.00 | $38.28 | $32.88 | 136,110 |
| 2016-09-01 | $38.05 | $38.17 | $37.62 | $38.14 | $32.76 | 63,206 |
| 2016-08-31 | $37.92 | $38.19 | $37.71 | $38.09 | $32.72 | 80,624 |
| 2016-08-30 | $38.37 | $38.41 | $37.90 | $38.05 | $32.68 | 74,932 |
| 2016-08-29 | $37.80 | $38.37 | $37.79 | $38.32 | $32.92 | 72,016 |
| 2016-08-26 | $38.00 | $38.29 | $37.63 | $37.76 | $32.44 | 62,442 |
| 2016-08-25 | $38.01 | $38.09 | $37.91 | $38.00 | $32.64 | 82,032 |
| 2016-08-24 | $38.26 | $38.27 | $37.92 | $37.99 | $32.63 | 78,882 |
| 2016-08-23 | $38.21 | $38.30 | $37.93 | $38.16 | $32.78 | 75,616 |
| 2016-08-22 | $38.07 | $38.33 | $37.87 | $38.21 | $32.82 | 62,944 |
| 2016-08-19 | $37.87 | $38.23 | $37.35 | $38.14 | $32.76 | 136,586 |
| 2016-08-18 | $37.13 | $38.04 | $37.13 | $38.02 | $32.66 | 75,111 |
| 2016-08-17 | $37.01 | $37.17 | $36.76 | $37.11 | $31.88 | 87,937 |
| 2016-08-16 | $37.04 | $37.20 | $36.85 | $36.94 | $31.73 | 111,791 |
| 2016-08-15 | $37.21 | $37.32 | $36.79 | $37.22 | $31.97 | 86,352 |
| 2016-08-12 | $37.21 | $37.39 | $37.02 | $37.03 | $31.81 | 79,486 |
| 2016-08-11 | $36.93 | $37.26 | $36.91 | $37.17 | $31.93 | 120,798 |
| 2016-08-10 | $36.92 | $37.03 | $36.64 | $36.96 | $31.75 | 76,945 |
| 2016-08-09 | $36.93 | $37.12 | $36.48 | $36.86 | $31.66 | 89,981 |
| 2016-08-08 | $36.94 | $37.00 | $36.71 | $36.84 | $31.64 | 58,887 |
| 2016-08-05 | $37.05 | $37.45 | $36.94 | $37.02 | $31.80 | 112,569 |
| 2016-08-04 | $36.81 | $36.96 | $36.69 | $36.90 | $31.70 | 50,917 |
| 2016-08-03 | $36.82 | $36.82 | $36.28 | $36.69 | $31.52 | 81,979 |
| 2016-08-02 | $37.02 | $37.11 | $36.69 | $36.75 | $31.57 | 181,525 |
| 2016-08-01 | $37.03 | $37.68 | $36.77 | $36.93 | $31.72 | 171,325 |
| 2016-07-29 | $37.67 | $37.72 | $37.00 | $37.13 | $31.89 | 197,780 |
| 2016-07-28 | $37.96 | $37.99 | $37.10 | $37.57 | $32.27 | 100,755 |
| 2016-07-27 | $37.81 | $37.95 | $37.55 | $37.81 | $32.48 | 64,522 |
| 2016-07-26 | $38.00 | $38.00 | $37.63 | $37.81 | $32.48 | 85,722 |
| 2016-07-25 | $38.00 | $38.00 | $37.69 | $37.90 | $32.56 | 50,292 |
| 2016-07-22 | $38.00 | $38.10 | $37.74 | $37.96 | $32.61 | 67,856 |
| 2016-07-21 | $37.91 | $38.09 | $37.61 | $37.99 | $32.63 | 62,533 |
| 2016-07-20 | $38.18 | $38.21 | $37.88 | $37.96 | $32.61 | 52,352 |
| 2016-07-19 | $37.98 | $38.09 | $37.81 | $38.01 | $32.65 | 71,323 |
| 2016-07-18 | $38.12 | $38.37 | $37.91 | $38.01 | $32.65 | 61,532 |
| 2016-07-15 | $38.09 | $38.21 | $37.97 | $38.13 | $32.75 | 60,656 |
| 2016-07-14 | $38.05 | $38.13 | $37.84 | $37.90 | $32.56 | 108,426 |
| 2016-07-13 | $37.76 | $38.04 | $37.56 | $38.00 | $32.64 | 75,097 |
| 2016-07-12 | $37.65 | $37.97 | $37.31 | $37.60 | $32.30 | 123,222 |
| 2016-07-11 | $38.21 | $38.21 | $37.59 | $37.65 | $32.34 | 136,072 |
| 2016-07-08 | $37.96 | $38.40 | $37.75 | $38.05 | $32.68 | 143,572 |
| 2016-07-07 | $37.90 | $38.09 | $37.63 | $37.80 | $32.47 | 107,736 |
| 2016-07-06 | $37.60 | $38.00 | $37.60 | $37.83 | $32.50 | 99,632 |
| 2016-07-05 | $37.98 | $38.27 | $37.69 | $37.72 | $32.40 | 104,192 |
| 2016-07-01 | $38.65 | $38.95 | $37.86 | $37.98 | $32.62 | 103,059 |
| 2016-06-30 | $36.37 | $38.53 | $36.16 | $38.53 | $33.10 | 237,270 |
| 2016-06-29 | $36.33 | $36.39 | $35.79 | $36.36 | $31.23 | 103,632 |
| 2016-06-28 | $36.12 | $36.37 | $35.90 | $36.05 | $30.97 | 90,765 |
| 2016-06-27 | $36.34 | $36.34 | $35.59 | $36.12 | $31.03 | 180,126 |
| 2016-06-24 | $36.06 | $36.85 | $36.01 | $36.56 | $31.40 | 662,780 |
| 2016-06-23 | $36.81 | $37.01 | $36.57 | $36.78 | $31.59 | 139,970 |
| 2016-06-22 | $36.75 | $36.88 | $36.48 | $36.54 | $31.39 | 88,943 |
| 2016-06-21 | $36.84 | $36.91 | $36.53 | $36.79 | $31.60 | 89,684 |
| 2016-06-20 | $36.91 | $37.00 | $36.56 | $36.76 | $31.58 | 107,135 |
| 2016-06-17 | $37.10 | $37.10 | $36.36 | $36.56 | $31.40 | 173,388 |
| 2016-06-16 | $36.83 | $37.07 | $36.63 | $37.01 | $31.79 | 88,689 |
| 2016-06-15 | $37.63 | $37.63 | $36.88 | $36.93 | $31.65 | 77,735 |
| 2016-06-14 | $36.66 | $37.47 | $36.53 | $37.44 | $32.08 | 131,597 |
| 2016-06-13 | $38.41 | $38.62 | $36.63 | $36.93 | $31.65 | 210,714 |
| 2016-06-10 | $39.52 | $39.61 | $38.27 | $38.58 | $33.06 | 150,522 |
| 2016-06-09 | $38.59 | $39.62 | $38.59 | $39.54 | $33.88 | 154,100 |
| 2016-06-08 | $38.21 | $38.85 | $38.16 | $38.84 | $33.28 | 107,432 |
| 2016-06-07 | $37.94 | $38.26 | $37.85 | $38.23 | $32.76 | 123,467 |
| 2016-06-06 | $37.17 | $37.97 | $37.12 | $37.75 | $32.35 | 183,339 |
| 2016-06-03 | $36.97 | $37.40 | $36.81 | $37.24 | $31.91 | 135,937 |
| 2016-06-02 | $36.34 | $36.91 | $36.17 | $36.89 | $31.61 | 106,485 |
| 2016-06-01 | $35.67 | $36.40 | $35.67 | $36.37 | $31.17 | 731,111 |
| 2016-05-31 | $35.75 | $36.22 | $35.28 | $35.79 | $30.67 | 131,883 |
| 2016-05-27 | $35.69 | $35.71 | $35.40 | $35.57 | $30.48 | 70,640 |
| 2016-05-26 | $35.51 | $35.78 | $35.11 | $35.59 | $30.50 | 62,967 |
| 2016-05-25 | $35.90 | $35.90 | $35.22 | $35.36 | $30.30 | 67,210 |
| 2016-05-24 | $35.13 | $35.72 | $35.13 | $35.68 | $30.57 | 109,946 |
| 2016-05-23 | $34.82 | $35.07 | $34.61 | $34.84 | $29.85 | 78,327 |
| 2016-05-20 | $34.46 | $34.77 | $34.30 | $34.67 | $29.71 | 94,385 |
| 2016-05-19 | $33.91 | $34.38 | $33.91 | $34.35 | $29.43 | 47,767 |
| 2016-05-18 | $34.12 | $34.47 | $33.87 | $34.08 | $29.20 | 74,875 |
| 2016-05-17 | $35.29 | $35.29 | $34.09 | $34.23 | $29.33 | 85,792 |
| 2016-05-16 | $35.26 | $35.54 | $35.19 | $35.35 | $30.29 | 48,932 |
| 2016-05-13 | $35.48 | $35.64 | $34.99 | $35.15 | $30.12 | 46,156 |
| 2016-05-12 | $35.35 | $35.66 | $35.14 | $35.46 | $30.39 | 62,257 |
| 2016-05-11 | $35.68 | $35.69 | $35.12 | $35.18 | $30.15 | 50,761 |
| 2016-05-10 | $35.75 | $35.97 | $35.40 | $35.73 | $30.62 | 61,981 |
| 2016-05-09 | $35.40 | $35.72 | $35.22 | $35.54 | $30.45 | 48,894 |
| 2016-05-06 | $35.01 | $35.40 | $34.70 | $35.38 | $30.32 | 53,176 |
| 2016-05-05 | $35.11 | $35.33 | $34.75 | $35.01 | $30.00 | 37,617 |
| 2016-05-04 | $34.92 | $35.25 | $34.50 | $35.06 | $30.04 | 104,029 |
| 2016-05-03 | $35.35 | $35.60 | $34.98 | $34.98 | $29.97 | 72,339 |
| 2016-05-02 | $35.73 | $36.05 | $35.12 | $35.63 | $30.53 | 84,366 |
| 2016-04-29 | $35.90 | $36.41 | $35.59 | $35.64 | $30.54 | 76,262 |
| 2016-04-28 | $35.86 | $36.86 | $35.52 | $36.21 | $31.03 | 95,737 |
| 2016-04-27 | $35.56 | $36.00 | $35.01 | $35.97 | $30.82 | 73,740 |
| 2016-04-26 | $35.40 | $35.61 | $34.87 | $35.61 | $30.51 | 67,405 |
| 2016-04-25 | $35.34 | $35.61 | $35.04 | $35.49 | $30.41 | 69,884 |
| 2016-04-22 | $34.44 | $35.36 | $34.41 | $35.36 | $30.30 | 96,610 |
| 2016-04-21 | $35.02 | $35.40 | $34.31 | $34.35 | $29.43 | 66,809 |
| 2016-04-20 | $35.13 | $35.50 | $34.81 | $34.96 | $29.96 | 46,126 |
| 2016-04-19 | $35.28 | $35.66 | $35.01 | $35.35 | $30.29 | 77,331 |
| 2016-04-18 | $35.00 | $35.25 | $34.87 | $35.24 | $30.20 | 52,430 |
| 2016-04-15 | $34.64 | $34.99 | $34.52 | $34.99 | $29.98 | 59,904 |
| 2016-04-14 | $35.01 | $35.01 | $34.53 | $34.64 | $29.68 | 43,244 |
| 2016-04-13 | $34.75 | $35.01 | $34.25 | $35.00 | $29.99 | 67,176 |
| 2016-04-12 | $34.40 | $34.90 | $33.95 | $34.64 | $29.68 | 44,631 |
| 2016-04-11 | $34.75 | $34.87 | $34.26 | $34.30 | $29.39 | 61,605 |
| 2016-04-08 | $34.47 | $34.71 | $34.13 | $34.55 | $29.61 | 61,044 |
| 2016-04-07 | $34.52 | $34.86 | $34.08 | $34.36 | $29.44 | 123,710 |
| 2016-04-06 | $34.48 | $34.84 | $34.47 | $34.77 | $29.79 | 53,228 |
| 2016-04-05 | $35.10 | $35.11 | $34.43 | $34.56 | $29.61 | 67,204 |
| 2016-04-04 | $35.70 | $35.70 | $35.05 | $35.08 | $30.06 | 41,660 |
| 2016-04-01 | $34.68 | $35.61 | $34.68 | $35.52 | $30.44 | 65,418 |
| 2016-03-31 | $34.48 | $35.15 | $34.10 | $34.94 | $29.94 | 105,315 |
| 2016-03-30 | $35.23 | $35.50 | $34.37 | $34.53 | $29.59 | 102,703 |
| 2016-03-29 | $33.87 | $35.02 | $33.32 | $34.98 | $29.97 | 102,189 |
| 2016-03-28 | $33.79 | $33.99 | $33.37 | $33.87 | $29.02 | 49,292 |
| 2016-03-24 | $33.59 | $33.97 | $33.31 | $33.64 | $28.83 | 46,460 |
| 2016-03-23 | $33.57 | $33.91 | $33.26 | $33.65 | $28.83 | 50,481 |
| 2016-03-22 | $33.69 | $34.05 | $33.53 | $33.54 | $28.74 | 64,312 |
| 2016-03-21 | $34.27 | $34.27 | $33.78 | $33.88 | $29.03 | 46,014 |
| 2016-03-18 | $34.56 | $34.82 | $34.33 | $34.40 | $29.48 | 233,322 |
| 2016-03-17 | $33.86 | $34.44 | $33.48 | $34.39 | $29.47 | 74,905 |
| 2016-03-16 | $33.46 | $34.05 | $32.90 | $33.88 | $29.03 | 46,705 |
| 2016-03-15 | $33.67 | $34.14 | $33.40 | $33.52 | $28.72 | 57,940 |
| 2016-03-14 | $33.25 | $33.92 | $33.12 | $33.76 | $28.93 | 71,480 |
| 2016-03-11 | $33.46 | $33.79 | $33.10 | $33.26 | $28.50 | 88,034 |
| 2016-03-10 | $33.57 | $33.73 | $32.96 | $33.21 | $28.46 | 78,381 |
| 2016-03-09 | $34.00 | $34.16 | $33.21 | $33.39 | $28.61 | 120,788 |
| 2016-03-08 | $32.83 | $34.00 | $32.57 | $33.94 | $29.08 | 115,125 |
| 2016-03-07 | $33.33 | $33.39 | $32.69 | $32.83 | $28.13 | 104,479 |
| 2016-03-04 | $33.40 | $33.82 | $32.77 | $33.45 | $28.66 | 104,193 |
| 2016-03-03 | $33.48 | $34.02 | $33.36 | $34.00 | $28.21 | 97,069 |
| 2016-03-02 | $33.34 | $33.60 | $33.13 | $33.48 | $27.78 | 63,931 |
| 2016-03-01 | $33.53 | $33.78 | $33.27 | $33.47 | $27.77 | 99,255 |
| 2016-02-29 | $33.55 | $33.78 | $33.29 | $33.32 | $27.65 | 67,166 |
| 2016-02-26 | $33.74 | $33.76 | $33.15 | $33.49 | $27.79 | 79,673 |
| 2016-02-25 | $33.59 | $34.00 | $33.30 | $33.61 | $27.89 | 78,298 |
| 2016-02-24 | $33.15 | $33.68 | $32.77 | $33.56 | $27.85 | 108,574 |
| 2016-02-23 | $33.17 | $33.59 | $32.95 | $33.37 | $27.69 | 81,366 |
| 2016-02-22 | $33.75 | $33.75 | $33.09 | $33.20 | $27.55 | 112,136 |
| 2016-02-19 | $32.58 | $34.23 | $32.20 | $33.61 | $27.89 | 273,963 |
| 2016-02-18 | $32.30 | $32.61 | $32.01 | $32.60 | $27.05 | 70,160 |
| 2016-02-17 | $32.38 | $32.56 | $32.13 | $32.29 | $26.79 | 75,644 |
| 2016-02-16 | $32.56 | $32.63 | $32.11 | $32.23 | $26.74 | 57,566 |
| 2016-02-12 | $32.12 | $32.41 | $31.82 | $32.26 | $26.77 | 66,166 |
| 2016-02-11 | $31.48 | $32.00 | $30.35 | $31.83 | $26.41 | 70,702 |
| 2016-02-10 | $32.09 | $32.34 | $31.50 | $31.94 | $26.50 | 51,334 |
| 2016-02-09 | $31.30 | $32.14 | $31.30 | $31.82 | $26.40 | 50,142 |
| 2016-02-08 | $30.93 | $31.91 | $30.92 | $31.76 | $26.35 | 79,352 |
| 2016-02-05 | $31.09 | $31.49 | $30.98 | $31.08 | $25.79 | 93,679 |
| 2016-02-04 | $31.58 | $31.61 | $31.00 | $31.11 | $25.81 | 83,199 |
| 2016-02-03 | $32.03 | $32.18 | $31.44 | $31.62 | $26.24 | 76,988 |
| 2016-02-02 | $32.06 | $32.40 | $31.44 | $31.89 | $26.46 | 71,549 |
| 2016-02-01 | $32.60 | $32.77 | $32.31 | $32.31 | $26.81 | 85,659 |
| 2016-01-29 | $31.96 | $32.86 | $31.96 | $32.82 | $27.23 | 126,248 |
| 2016-01-28 | $31.88 | $32.17 | $31.67 | $31.86 | $26.43 | 66,791 |
| 2016-01-27 | $31.68 | $31.95 | $31.42 | $31.64 | $26.25 | 86,606 |
| 2016-01-26 | $31.02 | $31.84 | $31.02 | $31.83 | $26.41 | 118,124 |
| 2016-01-25 | $31.00 | $31.19 | $30.85 | $30.94 | $25.67 | 74,688 |
| 2016-01-22 | $30.68 | $31.26 | $30.68 | $31.13 | $25.83 | 70,698 |
| 2016-01-21 | $30.83 | $30.97 | $30.42 | $30.73 | $25.50 | 98,645 |
| 2016-01-20 | $30.47 | $31.00 | $30.17 | $30.79 | $25.55 | 139,691 |
| 2016-01-19 | $30.87 | $31.00 | $30.61 | $30.81 | $25.56 | 89,198 |
| 2016-01-15 | $29.93 | $30.69 | $29.91 | $30.61 | $25.40 | 131,621 |
| 2016-01-14 | $30.48 | $30.88 | $30.30 | $30.63 | $25.41 | 92,313 |
| 2016-01-13 | $30.91 | $31.02 | $30.34 | $30.43 | $25.25 | 89,951 |
| 2016-01-12 | $30.94 | $31.08 | $30.44 | $30.87 | $25.61 | 108,015 |
| 2016-01-11 | $30.48 | $30.90 | $30.39 | $30.73 | $25.50 | 80,368 |
| 2016-01-08 | $30.58 | $30.88 | $30.27 | $30.41 | $25.23 | 64,816 |
| 2016-01-07 | $30.39 | $30.74 | $30.31 | $30.43 | $25.25 | 103,354 |
| 2016-01-06 | $30.40 | $31.01 | $30.40 | $30.81 | $25.56 | 84,895 |
| 2016-01-05 | $30.92 | $31.06 | $30.59 | $30.72 | $25.49 | 79,649 |
| 2016-01-04 | $31.25 | $31.25 | $30.74 | $30.92 | $25.65 | 159,329 |
| 2015-12-31 | $32.37 | $32.37 | $31.57 | $31.59 | $26.21 | 126,696 |
| 2015-12-30 | $32.64 | $32.72 | $32.34 | $32.48 | $26.95 | 55,180 |
| 2015-12-29 | $32.35 | $32.82 | $32.23 | $32.76 | $27.18 | 101,211 |
| 2015-12-28 | $31.99 | $32.30 | $31.60 | $32.27 | $26.77 | 69,275 |
| 2015-12-24 | $31.71 | $32.13 | $31.71 | $32.04 | $26.58 | 27,081 |
| 2015-12-23 | $31.97 | $32.00 | $31.55 | $31.89 | $26.46 | 48,130 |
| 2015-12-22 | $31.71 | $31.84 | $31.40 | $31.83 | $26.41 | 56,476 |
| 2015-12-21 | $31.44 | $31.77 | $31.26 | $31.60 | $26.22 | 80,136 |
| 2015-12-18 | $31.54 | $31.69 | $31.17 | $31.28 | $25.95 | 260,484 |
| 2015-12-17 | $31.90 | $31.96 | $31.40 | $31.68 | $26.29 | 57,234 |
| 2015-12-16 | $31.45 | $31.92 | $31.35 | $31.85 | $26.35 | 57,138 |
| 2015-12-15 | $31.35 | $31.49 | $31.05 | $31.33 | $25.92 | 52,154 |
| 2015-12-14 | $31.07 | $31.39 | $30.90 | $31.12 | $25.75 | 75,827 |
| 2015-12-11 | $30.66 | $31.19 | $30.56 | $30.98 | $25.63 | 112,653 |
| 2015-12-10 | $31.13 | $31.30 | $30.90 | $31.09 | $25.72 | 54,837 |
| 2015-12-09 | $31.61 | $31.91 | $31.16 | $31.21 | $25.82 | 62,679 |
| 2015-12-08 | $31.46 | $31.87 | $31.26 | $31.75 | $26.27 | 41,460 |
| 2015-12-07 | $31.80 | $31.88 | $31.25 | $31.62 | $26.16 | 46,745 |
| 2015-12-04 | $31.32 | $32.00 | $31.32 | $31.79 | $26.30 | 66,950 |
| 2015-12-03 | $31.75 | $32.05 | $31.25 | $31.31 | $25.90 | 81,824 |
| 2015-12-02 | $32.00 | $32.21 | $31.50 | $31.63 | $26.17 | 75,902 |
| 2015-12-01 | $32.20 | $32.34 | $31.98 | $32.09 | $26.55 | 41,980 |
| 2015-11-30 | $32.83 | $32.87 | $32.04 | $32.05 | $26.52 | 87,497 |
| 2015-11-27 | $32.58 | $32.79 | $32.52 | $32.71 | $27.06 | 19,942 |
| 2015-11-25 | $32.20 | $32.76 | $32.20 | $32.49 | $26.88 | 55,719 |
| 2015-11-24 | $31.96 | $32.52 | $31.96 | $32.48 | $26.87 | 53,621 |
| 2015-11-23 | $32.09 | $32.41 | $32.02 | $32.15 | $26.60 | 48,074 |
| 2015-11-20 | $31.91 | $32.16 | $31.84 | $32.15 | $26.60 | 67,675 |
| 2015-11-19 | $31.60 | $31.91 | $31.54 | $31.86 | $26.36 | 80,426 |
| 2015-11-18 | $31.59 | $31.65 | $31.10 | $31.50 | $26.06 | 104,948 |
| 2015-11-17 | $31.28 | $31.64 | $30.90 | $31.60 | $26.14 | 179,231 |
| 2015-11-16 | $31.51 | $31.71 | $31.01 | $31.25 | $25.85 | 93,055 |
| 2015-11-13 | $31.77 | $31.97 | $31.39 | $31.50 | $26.06 | 44,911 |
| 2015-11-12 | $32.17 | $32.25 | $31.74 | $31.79 | $26.30 | 61,433 |
| 2015-11-11 | $32.57 | $32.69 | $32.40 | $32.45 | $26.85 | 51,896 |
| 2015-11-10 | $32.45 | $32.77 | $32.23 | $32.57 | $26.95 | 56,542 |
| 2015-11-09 | $32.45 | $32.49 | $32.17 | $32.32 | $26.74 | 48,892 |
| 2015-11-06 | $32.87 | $32.87 | $32.29 | $32.59 | $26.96 | 68,760 |
| 2015-11-05 | $32.57 | $32.99 | $32.43 | $32.85 | $27.18 | 76,931 |
| 2015-11-04 | $32.28 | $32.56 | $32.05 | $32.42 | $26.82 | 74,441 |
| 2015-11-03 | $31.70 | $32.27 | $31.39 | $32.17 | $26.62 | 141,343 |
| 2015-11-02 | $31.89 | $32.03 | $31.39 | $31.79 | $26.30 | 107,555 |
| 2015-10-30 | $32.18 | $32.28 | $31.69 | $31.74 | $26.26 | 65,692 |
| 2015-10-29 | $32.02 | $32.24 | $31.67 | $32.24 | $26.67 | 70,134 |
| 2015-10-28 | $32.13 | $32.34 | $31.35 | $32.12 | $26.57 | 115,311 |
| 2015-10-27 | $32.28 | $32.30 | $31.86 | $32.05 | $26.52 | 43,916 |
| 2015-10-26 | $32.52 | $32.57 | $32.18 | $32.35 | $26.77 | 34,377 |
| 2015-10-23 | $32.59 | $32.60 | $32.26 | $32.60 | $26.97 | 69,098 |
| 2015-10-22 | $31.81 | $32.33 | $31.81 | $32.25 | $26.68 | 67,251 |
| 2015-10-21 | $31.60 | $31.86 | $31.50 | $31.60 | $26.14 | 38,841 |
| 2015-10-20 | $31.40 | $31.62 | $31.30 | $31.52 | $26.08 | 54,109 |
| 2015-10-19 | $31.30 | $31.68 | $31.13 | $31.40 | $25.98 | 52,668 |
| 2015-10-16 | $31.25 | $31.45 | $31.04 | $31.43 | $26.00 | 60,842 |
| 2015-10-15 | $31.24 | $31.43 | $30.74 | $31.20 | $25.81 | 83,905 |
| 2015-10-14 | $31.65 | $31.67 | $31.05 | $31.14 | $25.76 | 54,569 |
| 2015-10-13 | $31.81 | $32.10 | $31.66 | $31.70 | $26.23 | 53,625 |
| 2015-10-12 | $31.74 | $31.98 | $31.71 | $31.93 | $26.42 | 47,331 |
| 2015-10-09 | $31.57 | $31.87 | $31.53 | $31.70 | $26.23 | 43,720 |
| 2015-10-08 | $31.10 | $31.59 | $30.94 | $31.52 | $26.08 | 72,055 |
| 2015-10-07 | $30.94 | $31.34 | $30.89 | $31.13 | $25.76 | 136,031 |
| 2015-10-06 | $31.54 | $31.54 | $30.82 | $30.91 | $25.57 | 104,885 |
| 2015-10-05 | $31.28 | $31.83 | $31.04 | $31.53 | $26.09 | 146,556 |
| 2015-10-02 | $30.66 | $31.13 | $30.42 | $31.09 | $25.72 | 140,570 |
| 2015-10-01 | $31.35 | $31.35 | $30.39 | $30.85 | $25.52 | 287,951 |
| 2015-09-30 | $31.45 | $31.76 | $31.13 | $31.29 | $25.81 | 97,428 |
| 2015-09-29 | $31.13 | $31.38 | $30.87 | $31.17 | $25.71 | 93,018 |
| 2015-09-28 | $31.20 | $31.20 | $30.85 | $30.99 | $25.57 | 109,597 |
| 2015-09-25 | $32.11 | $32.11 | $31.10 | $31.19 | $25.73 | 133,327 |
| 2015-09-24 | $31.64 | $31.85 | $31.52 | $31.75 | $26.19 | 89,965 |
| 2015-09-23 | $31.48 | $31.94 | $31.34 | $31.77 | $26.21 | 107,027 |
| 2015-09-22 | $31.30 | $31.70 | $31.06 | $31.35 | $25.86 | 90,157 |
| 2015-09-21 | $31.04 | $31.68 | $31.04 | $31.51 | $25.99 | 119,825 |
| 2015-09-18 | $30.52 | $30.86 | $30.36 | $30.79 | $25.40 | 487,496 |
| 2015-09-17 | $31.25 | $31.25 | $30.81 | $30.92 | $25.51 | 136,718 |
| 2015-09-16 | $31.26 | $31.33 | $31.00 | $31.20 | $25.74 | 102,052 |
| 2015-09-15 | $31.17 | $31.36 | $30.88 | $31.05 | $25.61 | 126,787 |
| 2015-09-14 | $32.02 | $32.08 | $30.80 | $31.06 | $25.62 | 180,238 |
| 2015-09-11 | $32.40 | $32.55 | $31.68 | $31.98 | $26.38 | 135,296 |
| 2015-09-10 | $32.49 | $33.02 | $32.44 | $32.56 | $26.86 | 117,812 |
| 2015-09-09 | $33.15 | $33.15 | $32.45 | $32.55 | $26.85 | 141,611 |
| 2015-09-08 | $31.24 | $32.99 | $31.23 | $32.88 | $27.12 | 282,249 |
Tootsie Roll Industries Inc (TR) News Headlines
Recent Tootsie Roll Industries Inc (TR) News
Similar Companies to Tootsie Roll Industries Inc (TR) in the Confectioners Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mondelez International Inc - Class A | MDLZ | Confectioners | Consumer Defensive | 87,000 |
| Hershey Company | HSY | Confectioners | Consumer Defensive | 20,000 |
| Tootsie Roll Industries Inc | TR | Confectioners | Consumer Defensive | 4,000 |
| Rocky Mountain Chocolate Factory Inc | RMCF | Confectioners | Consumer Defensive | 149 |