Techtronic Industries Co. Ltd (TTNDY) Exchange: PINK
Data as of May 2, 2025
$52.58 ($2.38) 4.74%
Techtronic Industries Co. Ltd - Daily Information
Click for more stock information on Techtronic Industries Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.50 |
| Previous Close | $52.58 |
| High | $52.88 |
| Low | $51.27 |
| Adjusted Open | $52.50 |
| Previous Adjusted Close | $52.58 |
| Adjusted High | $52.88 |
| Adjusted Low | $51.27 |
About Techtronic Industries Co. Ltd (TTNDY)
Techtronic Industries Company Limited is an investment holding company. The Company is engaged in the manufacturing and trading of electrical and electronic products. The Company operates in two segments: Power Equipment and Floor Care and Appliances. Its Power Equipment segment is engaged in the sales of power tools, power tool accessories, outdoor products, and outdoor product accessories for consumer, trade, professional and industrial users. The products are available under the MILWAUKEE, AEG, RYOBI and HOMELITE brand, plus original equipment manufacturer (OEM) customers. Its Floor Care and Appliances segment is engaged in the sales of floor care products and floor care accessories under the HOOVER, DIRT DEVIL and VAX brand, plus OEM customers. As of December 31, 2011, its subsidiaries included MacEwen Property Co., Inc., AC (Macao Commercial Offshore) Limited, Homelite Asia Limited, Homelite Consumer Products, Inc. and others.
Invest in Techtronic Industries Co. Ltd (TTNDY)
Historical Stock Data for Techtronic Industries Co. Ltd (TTNDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $52.50 | $52.88 | $51.27 | $52.58 | $52.58 | 30,418 |
| 2025-05-01 | $51.00 | $51.00 | $50.01 | $50.20 | $50.20 | 73,650 |
| 2025-04-30 | $49.70 | $50.47 | $49.70 | $50.28 | $50.28 | 37,917 |
| 2025-04-29 | $49.81 | $49.92 | $49.48 | $49.62 | $49.62 | 38,077 |
| 2025-04-28 | $50.23 | $51.09 | $50.23 | $50.64 | $50.64 | 50,369 |
| 2025-04-25 | $49.53 | $51.02 | $49.53 | $50.79 | $50.79 | 29,504 |
| 2025-04-24 | $50.77 | $50.77 | $50.19 | $50.60 | $50.60 | 80,150 |
| 2025-04-23 | $50.20 | $51.39 | $50.20 | $50.70 | $50.70 | 60,598 |
| 2025-04-22 | $48.50 | $49.61 | $48.50 | $49.25 | $49.25 | 72,468 |
| 2025-04-21 | $48.65 | $49.38 | $48.14 | $48.21 | $48.21 | 184,131 |
| 2025-04-17 | $48.91 | $48.93 | $48.26 | $48.42 | $48.42 | 219,078 |
| 2025-04-16 | $48.51 | $48.59 | $47.83 | $47.83 | $47.83 | 61,867 |
| 2025-04-15 | $48.71 | $48.81 | $48.39 | $48.40 | $48.40 | 110,753 |
| 2025-04-14 | $49.85 | $49.85 | $48.70 | $49.17 | $49.17 | 199,225 |
| 2025-04-11 | $46.36 | $47.62 | $46.36 | $47.49 | $47.49 | 631,910 |
| 2025-04-10 | $48.75 | $49.00 | $47.20 | $47.91 | $47.91 | 843,478 |
| 2025-04-09 | $46.99 | $46.99 | $45.54 | $46.72 | $46.72 | 710,231 |
| 2025-04-08 | $47.19 | $47.19 | $44.44 | $44.92 | $44.92 | 152,902 |
| 2025-04-07 | $49.50 | $49.50 | $47.00 | $47.19 | $47.19 | 162,813 |
| 2025-04-04 | $51.00 | $53.40 | $49.41 | $50.04 | $50.04 | 89,649 |
| 2025-04-03 | $53.00 | $53.16 | $52.54 | $52.59 | $52.59 | 147,797 |
| 2025-04-02 | $59.00 | $60.30 | $59.00 | $60.20 | $60.20 | 63,862 |
| 2025-04-01 | $60.63 | $61.18 | $60.37 | $60.63 | $60.63 | 73,002 |
| 2025-03-31 | $59.30 | $60.50 | $59.30 | $60.06 | $60.06 | 97,433 |
| 2025-03-28 | $61.05 | $61.05 | $60.46 | $60.48 | $60.48 | 54,015 |
| 2025-03-27 | $61.72 | $62.17 | $61.72 | $61.90 | $61.90 | 71,746 |
| 2025-03-26 | $61.49 | $61.73 | $61.37 | $61.43 | $61.43 | 32,011 |
| 2025-03-25 | $62.49 | $62.65 | $62.17 | $62.23 | $62.23 | 98,789 |
| 2025-03-24 | $61.17 | $61.17 | $60.47 | $60.82 | $60.82 | 51,316 |
| 2025-03-21 | $60.51 | $61.10 | $60.51 | $60.99 | $60.99 | 67,613 |
| 2025-03-20 | $60.52 | $60.73 | $60.40 | $60.50 | $60.50 | 38,291 |
| 2025-03-19 | $62.78 | $63.09 | $62.04 | $62.61 | $62.61 | 435,178 |
| 2025-03-18 | $61.15 | $62.55 | $61.15 | $62.03 | $62.03 | 146,152 |
| 2025-03-17 | $62.10 | $62.83 | $62.06 | $62.25 | $62.25 | 46,777 |
| 2025-03-14 | $62.25 | $63.73 | $62.25 | $63.61 | $63.61 | 23,299 |
| 2025-03-13 | $63.50 | $64.11 | $63.22 | $64.11 | $64.11 | 37,305 |
| 2025-03-12 | $63.45 | $63.73 | $63.04 | $63.24 | $63.24 | 53,314 |
| 2025-03-11 | $64.93 | $65.10 | $64.58 | $64.69 | $64.69 | 52,299 |
| 2025-03-10 | $64.88 | $65.58 | $64.15 | $64.45 | $64.45 | 31,013 |
| 2025-03-07 | $66.50 | $66.50 | $65.76 | $66.13 | $66.13 | 246,821 |
| 2025-03-06 | $68.50 | $68.50 | $66.92 | $67.10 | $67.10 | 91,402 |
| 2025-03-05 | $69.00 | $70.77 | $69.00 | $70.41 | $70.41 | 21,793 |
| 2025-03-04 | $72.50 | $72.50 | $69.77 | $71.16 | $71.16 | 25,815 |
| 2025-03-03 | $71.54 | $72.94 | $71.03 | $71.16 | $71.16 | 21,158 |
| 2025-02-28 | $69.61 | $70.44 | $69.31 | $70.15 | $70.15 | 27,185 |
| 2025-02-27 | $70.72 | $71.03 | $70.45 | $70.59 | $70.59 | 18,669 |
| 2025-02-26 | $69.33 | $69.81 | $69.33 | $69.50 | $69.50 | 20,618 |
| 2025-02-25 | $68.95 | $70.69 | $68.95 | $70.35 | $70.35 | 34,880 |
| 2025-02-24 | $69.74 | $69.99 | $68.39 | $68.39 | $68.39 | 17,126 |
| 2025-02-21 | $70.15 | $70.66 | $69.47 | $70.40 | $70.40 | 24,577 |
| 2025-02-20 | $69.95 | $69.95 | $68.75 | $69.32 | $69.32 | 23,167 |
| 2025-02-19 | $67.63 | $67.83 | $67.52 | $67.75 | $67.75 | 22,147 |
| 2025-02-18 | $67.32 | $67.43 | $67.23 | $67.43 | $67.43 | 27,273 |
| 2025-02-14 | $68.80 | $69.51 | $68.80 | $69.14 | $69.14 | 22,141 |
| 2025-02-13 | $68.82 | $69.08 | $68.66 | $68.92 | $68.92 | 27,984 |
| 2025-02-12 | $67.40 | $68.71 | $67.40 | $68.27 | $68.27 | 36,267 |
| 2025-02-11 | $64.87 | $65.42 | $64.86 | $65.25 | $65.25 | 30,742 |
| 2025-02-10 | $64.38 | $64.51 | $64.27 | $64.38 | $64.38 | 32,769 |
| 2025-02-07 | $65.69 | $66.31 | $65.33 | $65.48 | $65.48 | 32,258 |
| 2025-02-06 | $66.50 | $66.65 | $65.60 | $65.79 | $65.79 | 29,827 |
| 2025-02-05 | $63.62 | $63.63 | $62.98 | $63.48 | $63.48 | 34,001 |
| 2025-02-04 | $65.00 | $65.09 | $64.27 | $64.87 | $64.87 | 24,813 |
| 2025-02-03 | $65.00 | $65.00 | $63.81 | $64.54 | $64.54 | 66,345 |
| 2025-01-31 | $68.21 | $68.21 | $67.18 | $67.26 | $67.26 | 33,949 |
| 2025-01-30 | $67.45 | $68.48 | $67.45 | $67.97 | $67.97 | 53,258 |
| 2025-01-29 | $66.01 | $68.14 | $66.01 | $67.59 | $67.59 | 25,804 |
| 2025-01-28 | $66.00 | $67.30 | $66.00 | $67.30 | $67.30 | 42,602 |
| 2025-01-27 | $67.32 | $67.39 | $66.99 | $67.19 | $67.19 | 80,976 |
| 2025-01-24 | $67.37 | $68.01 | $67.36 | $67.99 | $67.99 | 42,385 |
| 2025-01-23 | $66.55 | $66.80 | $64.80 | $66.50 | $66.50 | 38,811 |
| 2025-01-22 | $67.00 | $67.70 | $66.84 | $67.29 | $67.29 | 43,034 |
| 2025-01-21 | $66.50 | $69.91 | $66.50 | $68.54 | $68.54 | 72,284 |
| 2025-01-17 | $67.60 | $68.41 | $67.32 | $68.33 | $68.33 | 32,041 |
| 2025-01-16 | $65.73 | $66.13 | $65.73 | $65.84 | $65.84 | 182,711 |
| 2025-01-15 | $63.50 | $64.88 | $63.50 | $64.83 | $64.83 | 54,181 |
| 2025-01-14 | $62.47 | $62.58 | $62.26 | $62.30 | $62.30 | 42,019 |
| 2025-01-13 | $62.88 | $63.00 | $62.65 | $62.92 | $62.92 | 64,753 |
| 2025-01-10 | $63.13 | $63.31 | $62.83 | $62.95 | $62.95 | 66,183 |
| 2025-01-08 | $62.14 | $63.00 | $61.89 | $62.22 | $62.22 | 46,711 |
| 2025-01-07 | $65.87 | $65.87 | $65.00 | $65.29 | $65.29 | 51,430 |
| 2025-01-06 | $65.44 | $65.71 | $64.86 | $64.86 | $64.86 | 53,742 |
| 2025-01-03 | $64.72 | $65.56 | $64.72 | $65.40 | $65.40 | 30,106 |
| 2025-01-02 | $63.81 | $64.75 | $63.81 | $64.71 | $64.71 | 46,062 |
| 2024-12-31 | $64.80 | $65.93 | $64.80 | $65.61 | $65.61 | 28,490 |
| 2024-12-30 | $65.67 | $65.95 | $65.29 | $65.66 | $65.66 | 39,044 |
| 2024-12-27 | $65.91 | $66.08 | $65.79 | $65.95 | $65.95 | 77,740 |
| 2024-12-26 | $66.21 | $68.19 | $66.01 | $66.23 | $66.23 | 33,290 |
| 2024-12-24 | $66.20 | $66.20 | $65.91 | $66.20 | $66.20 | 23,654 |
| 2024-12-23 | $65.60 | $65.70 | $65.29 | $65.70 | $65.70 | 52,545 |
| 2024-12-20 | $65.20 | $66.57 | $65.20 | $66.26 | $66.26 | 73,394 |
| 2024-12-19 | $65.00 | $66.35 | $65.00 | $66.04 | $66.04 | 93,881 |
| 2024-12-18 | $67.60 | $67.60 | $66.70 | $66.83 | $66.83 | 87,973 |
| 2024-12-17 | $66.93 | $67.43 | $66.87 | $67.12 | $67.12 | 40,980 |
| 2024-12-16 | $67.25 | $68.23 | $67.25 | $68.01 | $68.01 | 186,902 |
| 2024-12-13 | $67.86 | $69.07 | $67.86 | $68.72 | $68.72 | 56,976 |
| 2024-12-12 | $68.50 | $68.70 | $67.93 | $68.59 | $68.59 | 83,994 |
| 2024-12-11 | $70.07 | $70.12 | $69.88 | $69.94 | $69.94 | 37,741 |
| 2024-12-10 | $72.75 | $73.09 | $72.44 | $72.54 | $72.54 | 39,440 |
| 2024-12-09 | $72.00 | $75.74 | $72.00 | $74.74 | $74.74 | 42,315 |
| 2024-12-06 | $71.60 | $71.60 | $71.00 | $71.15 | $71.15 | 186,811 |
| 2024-12-05 | $71.18 | $71.61 | $71.02 | $71.61 | $71.61 | 84,695 |
| 2024-12-04 | $72.18 | $72.18 | $71.68 | $71.93 | $71.93 | 26,086 |
| 2024-12-03 | $74.93 | $74.93 | $72.01 | $72.50 | $72.50 | 23,653 |
| 2024-12-02 | $71.23 | $71.23 | $70.38 | $70.51 | $70.51 | 28,623 |
| 2024-11-29 | $68.65 | $71.23 | $68.65 | $70.98 | $70.98 | 15,794 |
| 2024-11-27 | $70.50 | $71.58 | $70.50 | $71.26 | $71.26 | 26,068 |
| 2024-11-26 | $67.97 | $68.00 | $67.57 | $67.80 | $67.80 | 40,896 |
| 2024-11-25 | $68.50 | $69.09 | $68.34 | $68.87 | $68.87 | 48,316 |
| 2024-11-22 | $67.11 | $67.31 | $66.90 | $67.24 | $67.24 | 24,376 |
| 2024-11-21 | $66.39 | $68.36 | $66.39 | $68.20 | $68.20 | 35,851 |
| 2024-11-20 | $68.16 | $68.38 | $67.97 | $68.01 | $68.01 | 35,751 |
| 2024-11-19 | $67.01 | $67.25 | $66.93 | $66.98 | $66.98 | 34,224 |
| 2024-11-18 | $67.03 | $67.25 | $66.97 | $67.12 | $67.12 | 32,609 |
| 2024-11-15 | $67.48 | $67.48 | $66.90 | $67.21 | $67.21 | 50,695 |
| 2024-11-14 | $67.89 | $68.10 | $67.55 | $67.64 | $67.64 | 48,031 |
| 2024-11-13 | $68.12 | $69.22 | $67.98 | $68.12 | $68.12 | 66,958 |
| 2024-11-12 | $67.18 | $70.00 | $67.18 | $68.20 | $68.20 | 59,713 |
| 2024-11-11 | $70.16 | $70.16 | $69.22 | $69.22 | $69.22 | 35,445 |
| 2024-11-08 | $70.12 | $70.32 | $69.18 | $69.71 | $69.71 | 31,992 |
| 2024-11-07 | $69.90 | $70.81 | $69.90 | $70.70 | $70.70 | 44,997 |
| 2024-11-06 | $70.50 | $70.83 | $70.13 | $70.45 | $70.45 | 29,941 |
| 2024-11-05 | $73.14 | $73.47 | $72.99 | $73.47 | $73.47 | 28,548 |
| 2024-11-04 | $73.26 | $73.51 | $72.80 | $73.26 | $73.26 | 52,254 |
| 2024-11-01 | $72.68 | $72.90 | $72.35 | $72.49 | $72.49 | 86,899 |
| 2024-10-31 | $72.28 | $72.70 | $71.81 | $72.58 | $72.58 | 466,745 |
| 2024-10-30 | $72.01 | $73.10 | $72.01 | $73.03 | $73.03 | 205,084 |
| 2024-10-29 | $74.00 | $74.01 | $72.11 | $72.26 | $72.26 | 416,421 |
| 2024-10-28 | $73.44 | $73.99 | $73.44 | $73.96 | $73.96 | 238,212 |
| 2024-10-25 | $73.77 | $74.06 | $73.64 | $73.76 | $73.76 | 141,602 |
| 2024-10-24 | $72.08 | $72.36 | $71.82 | $72.36 | $72.36 | 88,359 |
| 2024-10-23 | $73.00 | $73.00 | $72.44 | $72.44 | $72.44 | 135,403 |
| 2024-10-22 | $73.20 | $73.59 | $73.02 | $73.10 | $73.10 | 126,488 |
| 2024-10-21 | $73.50 | $73.73 | $72.84 | $73.04 | $73.04 | 119,516 |
| 2024-10-18 | $74.00 | $74.90 | $74.00 | $74.72 | $74.72 | 88,003 |
| 2024-10-17 | $71.34 | $71.59 | $71.34 | $71.51 | $71.51 | 20,526 |
| 2024-10-16 | $71.01 | $73.37 | $71.01 | $73.28 | $73.28 | 20,711 |
| 2024-10-15 | $73.99 | $73.99 | $72.60 | $72.60 | $72.60 | 36,141 |
| 2024-10-14 | $73.72 | $74.57 | $73.63 | $74.20 | $74.20 | 27,604 |
| 2024-10-11 | $75.43 | $75.94 | $74.53 | $75.31 | $75.31 | 23,051 |
| 2024-10-10 | $74.74 | $75.33 | $74.26 | $74.85 | $74.85 | 15,880 |
| 2024-10-09 | $73.35 | $73.94 | $73.15 | $73.72 | $73.72 | 129,452 |
| 2024-10-08 | $71.94 | $72.85 | $71.30 | $72.00 | $72.00 | 90,101 |
| 2024-10-07 | $74.45 | $77.10 | $74.45 | $76.89 | $76.89 | 16,001 |
| 2024-10-04 | $77.67 | $78.01 | $77.62 | $78.01 | $78.01 | 13,472 |
| 2024-10-03 | $76.77 | $77.37 | $76.62 | $76.68 | $76.68 | 14,392 |
| 2024-10-02 | $78.02 | $78.85 | $77.39 | $78.37 | $78.37 | 68,784 |
| 2024-10-01 | $75.74 | $77.16 | $75.59 | $76.93 | $76.93 | 19,922 |
| 2024-09-30 | $74.11 | $76.38 | $74.11 | $75.30 | $75.30 | 171,381 |
| 2024-09-27 | $75.80 | $78.49 | $75.80 | $78.49 | $78.49 | 326,008 |
| 2024-09-26 | $76.00 | $77.84 | $76.00 | $77.53 | $77.53 | 375,356 |
| 2024-09-25 | $73.68 | $74.23 | $73.55 | $73.55 | $73.55 | 48,518 |
| 2024-09-24 | $70.47 | $74.54 | $70.47 | $74.54 | $74.54 | 95,977 |
| 2024-09-23 | $73.84 | $74.24 | $73.81 | $74.10 | $74.10 | 13,455 |
| 2024-09-20 | $74.00 | $74.68 | $74.00 | $74.35 | $74.35 | 35,241 |
| 2024-09-19 | $71.16 | $72.05 | $71.16 | $72.05 | $72.05 | 32,940 |
| 2024-09-18 | $69.00 | $70.05 | $69.00 | $69.74 | $69.74 | 32,317 |
| 2024-09-17 | $69.70 | $70.00 | $69.55 | $69.60 | $69.60 | 11,708 |
| 2024-09-16 | $70.00 | $70.00 | $69.78 | $69.91 | $69.91 | 29,060 |
| 2024-09-13 | $67.19 | $67.34 | $67.11 | $67.29 | $67.29 | 33,877 |
| 2024-09-12 | $66.75 | $67.08 | $66.53 | $67.08 | $67.08 | 30,471 |
| 2024-09-11 | $65.75 | $66.89 | $65.24 | $66.72 | $66.72 | 22,218 |
| 2024-09-10 | $66.77 | $66.90 | $66.29 | $66.63 | $66.63 | 16,402 |
| 2024-09-09 | $67.40 | $67.40 | $66.09 | $66.30 | $66.30 | 23,728 |
| 2024-09-06 | $65.84 | $65.84 | $64.97 | $64.98 | $64.98 | 25,223 |
| 2024-09-05 | $66.25 | $66.52 | $65.75 | $65.90 | $65.90 | 39,186 |
| 2024-09-04 | $66.26 | $66.49 | $66.09 | $66.09 | $66.09 | 9,735 |
| 2024-09-03 | $67.22 | $67.55 | $67.16 | $67.24 | $66.54 | 12,926 |
| 2024-08-30 | $68.53 | $69.00 | $67.17 | $67.17 | $67.17 | 22,528 |
| 2024-08-29 | $67.93 | $68.15 | $67.70 | $68.04 | $68.04 | 16,619 |
| 2024-08-28 | $67.79 | $67.79 | $67.14 | $67.32 | $67.32 | 91,415 |
| 2024-08-27 | $66.31 | $68.30 | $66.31 | $67.80 | $67.80 | 11,039 |
| 2024-08-26 | $67.55 | $67.61 | $67.38 | $67.53 | $67.53 | 19,262 |
| 2024-08-23 | $67.50 | $68.22 | $67.20 | $68.10 | $68.10 | 20,394 |
| 2024-08-22 | $67.65 | $67.85 | $67.45 | $67.62 | $67.62 | 13,677 |
| 2024-08-21 | $67.52 | $67.62 | $67.01 | $67.08 | $67.08 | 49,323 |
| 2024-08-20 | $67.96 | $67.96 | $65.76 | $66.00 | $66.00 | 12,887 |
| 2024-08-19 | $67.99 | $67.99 | $66.66 | $66.74 | $66.74 | 27,444 |
| 2024-08-16 | $66.34 | $66.87 | $66.02 | $66.81 | $66.81 | 42,598 |
| 2024-08-15 | $64.35 | $64.57 | $64.26 | $64.57 | $64.57 | 23,271 |
| 2024-08-14 | $63.00 | $63.00 | $62.25 | $62.50 | $62.50 | 18,066 |
| 2024-08-13 | $64.11 | $64.11 | $62.90 | $63.45 | $63.45 | 31,194 |
| 2024-08-12 | $63.47 | $63.47 | $61.85 | $62.14 | $62.14 | 31,841 |
| 2024-08-09 | $60.53 | $62.32 | $60.53 | $62.13 | $62.13 | 27,384 |
| 2024-08-08 | $62.81 | $63.56 | $62.81 | $63.56 | $63.56 | 55,319 |
| 2024-08-07 | $62.27 | $62.27 | $60.33 | $60.33 | $60.33 | 57,198 |
| 2024-08-06 | $58.85 | $61.40 | $58.85 | $60.48 | $60.48 | 64,356 |
| 2024-08-05 | $58.71 | $60.65 | $57.28 | $60.35 | $60.35 | 50,368 |
| 2024-08-02 | $61.86 | $62.72 | $61.75 | $62.50 | $62.50 | 25,443 |
| 2024-08-01 | $65.61 | $65.61 | $63.80 | $64.19 | $64.19 | 39,374 |
| 2024-07-31 | $65.66 | $65.66 | $63.84 | $64.11 | $64.11 | 45,556 |
| 2024-07-30 | $62.00 | $62.80 | $61.88 | $62.80 | $62.80 | 79,773 |
| 2024-07-29 | $61.50 | $62.40 | $61.50 | $62.35 | $62.35 | 65,698 |
| 2024-07-26 | $60.33 | $60.80 | $60.33 | $60.80 | $60.80 | 99,572 |
| 2024-07-25 | $59.94 | $60.60 | $59.81 | $60.41 | $60.41 | 80,292 |
| 2024-07-24 | $61.16 | $61.22 | $60.60 | $60.64 | $60.64 | 36,050 |
| 2024-07-23 | $62.40 | $62.40 | $61.29 | $61.51 | $61.51 | 21,545 |
| 2024-07-22 | $64.06 | $64.39 | $62.81 | $63.13 | $63.13 | 41,632 |
| 2024-07-19 | $62.18 | $62.36 | $62.02 | $62.17 | $62.17 | 122,996 |
| 2024-07-18 | $63.21 | $63.35 | $62.53 | $62.60 | $62.60 | 26,192 |
| 2024-07-17 | $63.00 | $64.36 | $63.00 | $63.88 | $63.88 | 48,894 |
| 2024-07-16 | $61.00 | $62.02 | $61.00 | $61.94 | $61.94 | 72,712 |
| 2024-07-15 | $62.93 | $62.93 | $61.01 | $61.22 | $61.22 | 205,610 |
| 2024-07-12 | $61.89 | $61.89 | $61.11 | $61.21 | $61.21 | 229,464 |
| 2024-07-11 | $57.22 | $57.79 | $57.09 | $57.79 | $57.79 | 87,503 |
| 2024-07-10 | $55.11 | $56.93 | $55.11 | $56.90 | $56.90 | 16,257 |
| 2024-07-09 | $57.04 | $57.60 | $56.85 | $57.32 | $57.32 | 18,639 |
| 2024-07-08 | $56.79 | $56.79 | $55.53 | $55.95 | $55.95 | 48,029 |
| 2024-07-05 | $58.01 | $58.10 | $57.56 | $57.79 | $57.79 | 36,270 |
| 2024-07-03 | $58.29 | $58.67 | $58.18 | $58.51 | $58.51 | 9,436 |
| 2024-07-02 | $57.00 | $57.46 | $57.00 | $57.36 | $57.36 | 35,601 |
| 2024-07-01 | $57.19 | $57.66 | $57.05 | $57.29 | $57.29 | 50,931 |
| 2024-06-28 | $58.49 | $58.50 | $56.93 | $57.16 | $57.16 | 43,829 |
| 2024-06-27 | $59.00 | $59.48 | $58.86 | $58.86 | $58.86 | 33,085 |
| 2024-06-26 | $57.74 | $57.93 | $57.64 | $57.89 | $57.89 | 28,039 |
| 2024-06-25 | $59.36 | $59.36 | $58.85 | $58.85 | $58.85 | 52,378 |
| 2024-06-24 | $59.66 | $59.93 | $59.32 | $59.32 | $59.32 | 33,686 |
| 2024-06-21 | $59.09 | $59.46 | $58.73 | $58.86 | $58.86 | 51,869 |
| 2024-06-20 | $58.69 | $60.00 | $58.69 | $60.00 | $60.00 | 47,152 |
| 2024-06-18 | $61.38 | $61.84 | $61.38 | $61.76 | $61.76 | 98,880 |
| 2024-06-17 | $61.02 | $61.85 | $61.02 | $61.52 | $61.52 | 19,676 |
| 2024-06-14 | $60.91 | $60.91 | $60.50 | $60.62 | $60.62 | 31,592 |
| 2024-06-13 | $62.69 | $62.87 | $62.25 | $62.25 | $62.25 | 42,417 |
| 2024-06-12 | $60.84 | $61.37 | $60.72 | $60.84 | $60.84 | 45,372 |
| 2024-06-11 | $60.78 | $60.83 | $60.38 | $60.82 | $60.82 | 35,540 |
| 2024-06-10 | $61.38 | $61.70 | $61.28 | $61.51 | $61.51 | 19,377 |
| 2024-06-07 | $63.00 | $63.00 | $61.10 | $61.22 | $61.22 | 15,879 |
| 2024-06-06 | $63.86 | $64.05 | $63.69 | $63.90 | $63.90 | 69,004 |
| 2024-06-05 | $60.00 | $63.00 | $60.00 | $61.77 | $61.77 | 18,227 |
| 2024-06-04 | $61.62 | $61.85 | $61.37 | $61.45 | $61.45 | 16,174 |
| 2024-06-03 | $61.47 | $61.96 | $60.72 | $61.01 | $61.01 | 33,774 |
| 2024-05-31 | $61.17 | $61.56 | $61.00 | $61.56 | $61.56 | 31,881 |
| 2024-05-30 | $61.01 | $61.49 | $61.00 | $61.39 | $61.39 | 35,894 |
| 2024-05-29 | $61.49 | $61.54 | $61.14 | $61.30 | $61.30 | 70,278 |
| 2024-05-28 | $63.92 | $64.44 | $63.32 | $63.34 | $63.34 | 659,457 |
| 2024-05-24 | $63.33 | $63.65 | $62.90 | $63.57 | $63.57 | 379,852 |
| 2024-05-23 | $64.44 | $64.44 | $62.81 | $62.89 | $62.89 | 56,069 |
| 2024-05-22 | $65.50 | $65.50 | $64.44 | $64.61 | $64.61 | 68,606 |
| 2024-05-21 | $64.93 | $65.78 | $64.93 | $65.44 | $65.44 | 15,471 |
| 2024-05-20 | $68.16 | $68.84 | $68.16 | $68.40 | $68.40 | 23,435 |
| 2024-05-17 | $68.32 | $69.01 | $68.32 | $68.71 | $68.71 | 73,687 |
| 2024-05-16 | $68.75 | $68.75 | $67.82 | $68.41 | $68.41 | 28,460 |
| 2024-05-15 | $72.20 | $72.87 | $71.90 | $72.87 | $72.21 | 18,432 |
| 2024-05-14 | $72.22 | $72.52 | $72.13 | $72.32 | $71.66 | 24,617 |
| 2024-05-13 | $72.10 | $73.19 | $72.10 | $73.04 | $72.38 | 24,826 |
| 2024-05-10 | $71.50 | $72.01 | $71.42 | $71.48 | $70.83 | 14,869 |
| 2024-05-09 | $71.48 | $71.97 | $70.49 | $71.97 | $71.32 | 20,508 |
| 2024-05-08 | $69.12 | $69.32 | $68.91 | $69.32 | $68.69 | 18,275 |
| 2024-05-07 | $71.00 | $71.67 | $71.00 | $71.53 | $70.88 | 23,613 |
| 2024-05-06 | $70.43 | $70.43 | $69.70 | $69.99 | $69.35 | 17,998 |
| 2024-05-03 | $67.99 | $68.28 | $66.93 | $68.18 | $67.56 | 53,974 |
| 2024-05-02 | $67.55 | $67.87 | $67.01 | $67.79 | $67.18 | 72,828 |
| 2024-05-01 | $71.19 | $71.19 | $69.65 | $70.17 | $69.53 | 22,729 |
| 2024-04-30 | $70.75 | $70.75 | $69.12 | $69.12 | $68.49 | 16,733 |
| 2024-04-29 | $67.31 | $67.45 | $67.20 | $67.33 | $66.72 | 18,667 |
| 2024-04-26 | $68.93 | $69.70 | $68.93 | $69.45 | $68.82 | 23,546 |
| 2024-04-25 | $67.66 | $68.40 | $67.66 | $68.40 | $67.78 | 10,726 |
| 2024-04-24 | $68.09 | $68.26 | $67.76 | $68.05 | $67.43 | 9,810 |
| 2024-04-23 | $67.24 | $67.68 | $67.17 | $67.63 | $67.02 | 19,316 |
| 2024-04-22 | $64.85 | $66.26 | $64.85 | $66.06 | $65.46 | 18,300 |
| 2024-04-19 | $65.20 | $65.43 | $65.13 | $65.43 | $64.84 | 18,853 |
| 2024-04-18 | $66.66 | $66.81 | $66.45 | $66.60 | $66.00 | 21,024 |
| 2024-04-17 | $66.26 | $66.26 | $65.70 | $66.14 | $65.54 | 45,986 |
| 2024-04-16 | $66.68 | $66.79 | $66.38 | $66.70 | $66.09 | 27,865 |
| 2024-04-15 | $69.61 | $69.83 | $69.01 | $69.08 | $68.45 | 47,196 |
| 2024-04-12 | $70.77 | $70.78 | $69.99 | $70.18 | $69.54 | 26,648 |
| 2024-04-11 | $69.59 | $70.17 | $69.49 | $69.98 | $69.34 | 27,166 |
| 2024-04-10 | $69.50 | $69.50 | $68.81 | $69.00 | $68.37 | 26,782 |
| 2024-04-09 | $69.66 | $69.89 | $69.61 | $69.82 | $69.19 | 40,647 |
| 2024-04-08 | $67.99 | $68.27 | $67.89 | $68.18 | $67.56 | 108,359 |
| 2024-04-05 | $66.86 | $67.15 | $66.67 | $66.99 | $66.38 | 152,283 |
| 2024-04-04 | $66.47 | $66.57 | $65.50 | $65.72 | $65.12 | 71,777 |
| 2024-04-03 | $66.50 | $66.50 | $65.40 | $65.72 | $65.12 | 137,777 |
| 2024-04-02 | $67.70 | $67.70 | $66.85 | $66.89 | $66.28 | 23,032 |
| 2024-04-01 | $68.10 | $69.04 | $68.10 | $68.36 | $67.74 | 37,280 |
| 2024-03-28 | $69.00 | $69.00 | $67.99 | $67.99 | $67.37 | 138,896 |
| 2024-03-27 | $69.50 | $70.52 | $69.50 | $70.52 | $70.52 | 190,943 |
| 2024-03-26 | $68.25 | $69.00 | $68.25 | $68.86 | $68.86 | 26,387 |
| 2024-03-25 | $67.11 | $67.42 | $67.06 | $67.20 | $67.20 | 34,937 |
| 2024-03-22 | $66.41 | $66.74 | $66.21 | $66.74 | $66.74 | 38,317 |
| 2024-03-21 | $66.86 | $67.00 | $66.62 | $66.62 | $66.62 | 651,542 |
| 2024-03-20 | $65.17 | $65.79 | $65.11 | $65.76 | $65.76 | 391,315 |
| 2024-03-19 | $64.82 | $65.99 | $64.82 | $65.92 | $65.92 | 215,858 |
| 2024-03-18 | $65.85 | $65.96 | $65.64 | $65.81 | $65.81 | 195,721 |
| 2024-03-15 | $65.99 | $65.99 | $65.10 | $65.81 | $65.81 | 442,902 |
| 2024-03-14 | $63.91 | $63.92 | $63.42 | $63.60 | $63.60 | 143,140 |
| 2024-03-13 | $63.74 | $63.91 | $63.48 | $63.60 | $63.60 | 143,140 |
| 2024-03-12 | $62.06 | $62.74 | $62.06 | $62.58 | $62.58 | 17,368 |
| 2024-03-11 | $63.51 | $63.95 | $63.13 | $63.45 | $63.45 | 65,053 |
| 2024-03-08 | $60.22 | $60.53 | $59.96 | $60.49 | $60.49 | 48,891 |
| 2024-03-07 | $60.00 | $60.60 | $59.62 | $60.55 | $60.55 | 61,515 |
| 2024-03-06 | $59.63 | $60.04 | $58.68 | $59.67 | $59.67 | 53,585 |
| 2024-03-05 | $55.82 | $55.98 | $55.44 | $55.46 | $55.46 | 14,536 |
| 2024-03-04 | $57.00 | $57.41 | $57.00 | $57.09 | $57.09 | 18,425 |
| 2024-03-01 | $52.28 | $53.08 | $52.28 | $53.00 | $53.00 | 26,705 |
| 2024-02-29 | $54.12 | $54.12 | $53.67 | $53.85 | $53.85 | 17,258 |
| 2024-02-28 | $53.29 | $53.49 | $53.29 | $53.39 | $53.39 | 9,904 |
| 2024-02-27 | $54.40 | $54.49 | $54.31 | $54.43 | $54.43 | 13,332 |
| 2024-02-26 | $55.00 | $56.01 | $55.00 | $55.59 | $55.59 | 13,422 |
| 2024-02-23 | $54.70 | $54.93 | $54.54 | $54.68 | $54.68 | 12,664 |
| 2024-02-22 | $54.00 | $54.75 | $54.00 | $54.61 | $54.61 | 14,700 |
| 2024-02-21 | $55.55 | $55.86 | $55.32 | $55.47 | $55.47 | 59,999 |
| 2024-02-20 | $51.80 | $53.28 | $51.80 | $52.97 | $52.97 | 47,049 |
| 2024-02-16 | $54.14 | $54.32 | $54.14 | $54.20 | $54.20 | 9,045 |
| 2024-02-15 | $54.42 | $54.73 | $54.16 | $54.73 | $54.73 | 13,427 |
| 2024-02-14 | $55.19 | $55.19 | $53.84 | $54.45 | $54.45 | 29,252 |
| 2024-02-13 | $52.50 | $53.80 | $52.50 | $52.68 | $52.68 | 29,184 |
| 2024-02-12 | $53.69 | $54.31 | $53.25 | $53.84 | $53.84 | 12,559 |
| 2024-02-09 | $53.05 | $53.52 | $52.61 | $53.16 | $53.16 | 20,173 |
| 2024-02-08 | $54.00 | $54.00 | $53.35 | $53.52 | $53.52 | 14,038 |
| 2024-02-07 | $56.30 | $56.30 | $54.35 | $54.80 | $54.80 | 33,410 |
| 2024-02-06 | $53.70 | $54.39 | $53.70 | $54.12 | $54.12 | 28,024 |
| 2024-02-05 | $53.50 | $53.90 | $53.22 | $53.80 | $53.80 | 21,234 |
| 2024-02-02 | $54.53 | $54.63 | $54.28 | $54.63 | $54.63 | 21,657 |
| 2024-02-01 | $54.48 | $54.49 | $54.07 | $54.08 | $54.08 | 45,049 |
| 2024-01-31 | $52.27 | $53.65 | $52.27 | $53.50 | $53.50 | 18,340 |
| 2024-01-30 | $54.37 | $54.54 | $54.08 | $54.44 | $54.44 | 21,941 |
| 2024-01-29 | $56.51 | $56.55 | $55.43 | $56.04 | $56.04 | 54,163 |
| 2024-01-26 | $57.04 | $57.52 | $57.04 | $57.26 | $57.26 | 10,030 |
| 2024-01-25 | $56.72 | $57.09 | $56.61 | $56.79 | $56.79 | 22,070 |
| 2024-01-24 | $57.90 | $57.96 | $57.54 | $57.64 | $57.64 | 17,609 |
| 2024-01-23 | $56.90 | $57.43 | $56.71 | $57.43 | $57.43 | 31,239 |
| 2024-01-22 | $53.27 | $53.31 | $52.92 | $53.19 | $53.19 | 33,378 |
| 2024-01-19 | $53.94 | $54.66 | $53.77 | $54.40 | $54.40 | 24,919 |
| 2024-01-18 | $53.26 | $53.34 | $53.06 | $53.31 | $53.31 | 35,881 |
| 2024-01-17 | $53.21 | $53.53 | $53.20 | $53.52 | $53.52 | 19,414 |
| 2024-01-16 | $54.30 | $54.30 | $53.58 | $53.71 | $53.71 | 28,871 |
| 2024-01-12 | $55.36 | $55.70 | $55.36 | $55.48 | $55.48 | 21,197 |
| 2024-01-11 | $54.45 | $55.65 | $54.45 | $55.64 | $55.64 | 20,893 |
| 2024-01-10 | $57.04 | $57.04 | $56.03 | $56.22 | $56.22 | 24,393 |
| 2024-01-09 | $54.59 | $54.77 | $54.59 | $54.65 | $54.65 | 14,305 |
| 2024-01-08 | $54.50 | $55.04 | $54.45 | $54.92 | $54.92 | 17,744 |
| 2024-01-05 | $55.52 | $55.61 | $55.27 | $55.33 | $55.33 | 13,133 |
| 2024-01-04 | $56.00 | $56.04 | $55.68 | $55.68 | $55.68 | 20,859 |
| 2024-01-03 | $56.80 | $56.99 | $56.50 | $56.93 | $56.93 | 20,082 |
| 2024-01-02 | $59.63 | $60.00 | $58.75 | $58.75 | $58.75 | 35,963 |
| 2023-12-29 | $58.07 | $59.66 | $58.07 | $59.66 | $59.66 | 14,039 |
| 2023-12-28 | $59.29 | $59.81 | $59.29 | $59.54 | $59.54 | 19,118 |
| 2023-12-27 | $59.75 | $59.75 | $59.32 | $59.65 | $59.65 | 12,051 |
| 2023-12-26 | $57.51 | $60.00 | $57.51 | $59.54 | $59.54 | 14,835 |
| 2023-12-22 | $58.60 | $59.48 | $58.60 | $59.29 | $59.29 | 39,443 |
| 2023-12-21 | $57.73 | $58.67 | $57.73 | $58.56 | $58.56 | 202,901 |
| 2023-12-20 | $60.74 | $60.74 | $58.68 | $58.88 | $58.88 | 22,630 |
| 2023-12-19 | $58.95 | $59.50 | $58.95 | $59.50 | $59.50 | 37,218 |
| 2023-12-18 | $58.02 | $58.68 | $58.02 | $58.54 | $58.54 | 154,883 |
| 2023-12-15 | $58.23 | $58.23 | $56.25 | $56.25 | $56.25 | 44,632 |
| 2023-12-14 | $55.02 | $56.79 | $55.02 | $56.58 | $56.58 | 39,078 |
| 2023-12-13 | $50.25 | $51.43 | $49.45 | $51.43 | $51.43 | 26,096 |
| 2023-12-12 | $51.33 | $51.34 | $50.98 | $51.17 | $51.17 | 40,025 |
| 2023-12-11 | $50.28 | $50.89 | $50.17 | $50.89 | $50.89 | 47,664 |
| 2023-12-08 | $49.65 | $49.79 | $49.42 | $49.48 | $49.48 | 21,235 |
| 2023-12-07 | $49.01 | $50.23 | $49.01 | $50.18 | $50.18 | 44,718 |
| 2023-12-06 | $51.00 | $51.15 | $50.77 | $50.77 | $50.77 | 21,420 |
| 2023-12-05 | $50.00 | $50.00 | $49.60 | $49.68 | $49.68 | 31,248 |
| 2023-12-04 | $50.98 | $51.24 | $50.83 | $51.10 | $51.10 | 39,011 |
| 2023-12-01 | $50.27 | $50.64 | $50.00 | $50.62 | $50.62 | 25,852 |
| 2023-11-30 | $50.66 | $50.87 | $50.48 | $50.87 | $50.87 | 29,286 |
| 2023-11-29 | $51.27 | $51.50 | $51.01 | $51.17 | $51.17 | 21,702 |
| 2023-11-28 | $51.86 | $51.98 | $51.72 | $51.91 | $51.91 | 23,568 |
| 2023-11-27 | $51.24 | $51.36 | $50.93 | $51.11 | $51.11 | 36,170 |
| 2023-11-24 | $49.83 | $50.40 | $49.83 | $50.25 | $50.25 | 43,348 |
| 2023-11-22 | $52.14 | $52.14 | $51.75 | $51.95 | $51.95 | 13,128 |
| 2023-11-21 | $52.65 | $52.67 | $51.91 | $52.01 | $52.01 | 34,666 |
| 2023-11-20 | $50.66 | $52.38 | $50.66 | $52.38 | $52.38 | 26,334 |
| 2023-11-17 | $52.00 | $52.31 | $51.97 | $51.98 | $51.98 | 32,973 |
| 2023-11-16 | $53.68 | $53.68 | $51.72 | $51.97 | $51.97 | 21,123 |
| 2023-11-15 | $51.90 | $52.80 | $51.90 | $52.55 | $52.55 | 68,815 |
| 2023-11-14 | $48.25 | $49.38 | $48.25 | $49.38 | $49.38 | 63,799 |
| 2023-11-13 | $47.13 | $47.54 | $47.03 | $47.33 | $47.33 | 53,057 |
| 2023-11-10 | $46.09 | $46.23 | $46.00 | $46.23 | $46.23 | 24,741 |
| 2023-11-09 | $47.00 | $47.65 | $47.00 | $47.21 | $47.21 | 22,934 |
| 2023-11-08 | $47.04 | $47.39 | $47.04 | $47.11 | $47.11 | 22,554 |
| 2023-11-07 | $47.31 | $47.78 | $47.31 | $47.66 | $47.66 | 25,349 |
| 2023-11-06 | $47.92 | $48.00 | $47.28 | $47.98 | $47.98 | 42,552 |
| 2023-11-03 | $47.45 | $47.86 | $47.45 | $47.75 | $47.75 | 38,377 |
| 2023-11-02 | $46.00 | $46.00 | $45.63 | $45.87 | $45.87 | 45,747 |
| 2023-11-01 | $44.96 | $45.47 | $44.96 | $45.47 | $45.47 | 24,078 |
| 2023-10-31 | $45.85 | $45.96 | $45.30 | $45.36 | $45.36 | 82,849 |
| 2023-10-30 | $46.00 | $47.28 | $46.00 | $46.71 | $46.71 | 84,951 |
| 2023-10-27 | $45.00 | $46.09 | $45.00 | $45.85 | $45.85 | 70,474 |
| 2023-10-26 | $45.00 | $45.00 | $44.72 | $44.82 | $44.82 | 77,738 |
| 2023-10-25 | $44.93 | $45.08 | $44.71 | $44.78 | $44.78 | 30,818 |
| 2023-10-24 | $43.50 | $44.85 | $43.50 | $44.67 | $44.67 | 91,298 |
| 2023-10-23 | $43.40 | $43.82 | $43.30 | $43.75 | $43.75 | 97,096 |
| 2023-10-20 | $43.68 | $43.81 | $43.40 | $43.40 | $43.40 | 33,419 |
| 2023-10-19 | $43.44 | $43.55 | $43.18 | $43.24 | $43.24 | 79,688 |
| 2023-10-18 | $43.70 | $43.70 | $43.20 | $43.20 | $43.20 | 28,976 |
| 2023-10-17 | $45.40 | $45.40 | $44.64 | $44.92 | $44.92 | 45,232 |
| 2023-10-16 | $44.44 | $46.12 | $44.44 | $45.97 | $45.97 | 67,044 |
| 2023-10-13 | $48.00 | $48.00 | $46.78 | $46.98 | $46.98 | 21,082 |
| 2023-10-12 | $48.60 | $48.71 | $48.15 | $48.25 | $48.25 | 53,792 |
| 2023-10-11 | $47.67 | $47.85 | $47.54 | $47.83 | $47.83 | 31,412 |
| 2023-10-10 | $47.73 | $48.21 | $47.65 | $48.17 | $48.17 | 41,511 |
| 2023-10-09 | $46.66 | $46.84 | $46.52 | $46.82 | $46.82 | 29,229 |
| 2023-10-06 | $46.72 | $47.31 | $46.33 | $47.01 | $47.01 | 68,044 |
| 2023-10-05 | $46.30 | $46.36 | $46.11 | $46.29 | $46.29 | 26,194 |
| 2023-10-04 | $47.75 | $47.75 | $47.53 | $47.55 | $47.55 | 25,447 |
| 2023-10-03 | $47.91 | $48.00 | $47.80 | $47.84 | $47.84 | 24,436 |
| 2023-10-02 | $48.12 | $48.19 | $47.68 | $47.74 | $47.74 | 34,390 |
| 2023-09-29 | $48.50 | $48.50 | $48.15 | $48.18 | $48.18 | 34,819 |
| 2023-09-28 | $47.75 | $48.05 | $47.58 | $48.05 | $48.05 | 58,947 |
| 2023-09-27 | $49.21 | $49.29 | $48.97 | $49.00 | $49.00 | 23,828 |
| 2023-09-26 | $49.62 | $49.78 | $49.44 | $49.45 | $49.45 | 19,886 |
| 2023-09-25 | $49.45 | $49.64 | $49.41 | $49.61 | $49.61 | 23,537 |
| 2023-09-22 | $50.35 | $50.75 | $50.35 | $50.51 | $50.51 | 32,470 |
| 2023-09-21 | $49.41 | $49.70 | $49.41 | $49.60 | $49.60 | 40,502 |
| 2023-09-20 | $51.69 | $51.69 | $50.54 | $50.55 | $50.55 | 25,205 |
| 2023-09-19 | $50.32 | $50.35 | $49.98 | $50.14 | $50.14 | 85,231 |
| 2023-09-18 | $48.54 | $48.54 | $47.95 | $48.15 | $48.15 | 91,809 |
| 2023-09-15 | $48.33 | $48.44 | $47.93 | $47.93 | $47.93 | 89,704 |
| 2023-09-14 | $47.78 | $48.01 | $47.78 | $48.00 | $48.00 | 64,677 |
| 2023-09-13 | $49.21 | $49.36 | $49.14 | $49.19 | $49.19 | 17,531 |
| 2023-09-12 | $49.94 | $50.13 | $49.54 | $50.08 | $50.08 | 33,684 |
| 2023-09-11 | $50.22 | $50.22 | $49.61 | $49.67 | $49.67 | 55,411 |
| 2023-09-08 | $49.00 | $49.00 | $47.81 | $47.83 | $47.83 | 26,188 |
| 2023-09-07 | $47.96 | $48.20 | $47.94 | $48.05 | $48.05 | 37,997 |
| 2023-09-06 | $49.99 | $49.99 | $47.80 | $49.19 | $49.19 | 23,055 |
| 2023-09-05 | $50.23 | $50.45 | $50.06 | $50.14 | $50.14 | 63,177 |
| 2023-09-01 | $49.89 | $50.53 | $49.81 | $49.96 | $49.96 | 19,596 |
| 2023-08-31 | $49.40 | $49.96 | $49.40 | $49.48 | $49.48 | 22,321 |
| 2023-08-30 | $49.99 | $50.11 | $49.99 | $50.08 | $50.08 | 27,866 |
| 2023-08-29 | $50.14 | $50.42 | $49.75 | $50.37 | $50.37 | 18,315 |
| 2023-08-28 | $49.08 | $49.18 | $48.80 | $49.15 | $49.15 | 64,274 |
| 2023-08-25 | $49.07 | $49.18 | $48.54 | $48.61 | $48.02 | 68,169 |
| 2023-08-24 | $49.00 | $49.99 | $48.62 | $48.85 | $48.25 | 23,097 |
| 2023-08-23 | $50.33 | $50.62 | $50.29 | $50.57 | $49.95 | 31,118 |
| 2023-08-22 | $51.47 | $51.52 | $50.98 | $51.19 | $50.56 | 29,330 |
| 2023-08-21 | $50.08 | $50.11 | $49.84 | $50.01 | $49.40 | 50,350 |
| 2023-08-18 | $49.80 | $49.96 | $49.71 | $49.88 | $49.27 | 35,124 |
| 2023-08-17 | $51.33 | $51.39 | $51.01 | $51.01 | $50.39 | 27,606 |
| 2023-08-16 | $51.73 | $52.00 | $51.61 | $51.61 | $50.98 | 39,817 |
| 2023-08-15 | $53.00 | $53.54 | $52.00 | $52.87 | $52.22 | 58,424 |
| 2023-08-14 | $51.26 | $51.57 | $51.00 | $51.51 | $50.88 | 71,453 |
| 2023-08-11 | $51.60 | $52.11 | $51.54 | $51.59 | $50.96 | 129,330 |
| 2023-08-10 | $51.10 | $51.10 | $49.88 | $49.88 | $49.27 | 49,685 |
| 2023-08-09 | $59.44 | $59.44 | $56.28 | $56.50 | $55.81 | 40,529 |
| 2023-08-08 | $60.89 | $60.89 | $60.22 | $60.62 | $59.88 | 32,401 |
| 2023-08-07 | $62.23 | $62.29 | $61.61 | $62.08 | $61.32 | 13,507 |
| 2023-08-04 | $61.73 | $61.95 | $61.26 | $61.26 | $60.51 | 21,305 |
| 2023-08-03 | $62.11 | $62.33 | $61.98 | $62.17 | $61.41 | 27,701 |
| 2023-08-02 | $59.37 | $59.44 | $58.90 | $59.08 | $58.36 | 48,419 |
| 2023-08-01 | $57.63 | $57.91 | $57.42 | $57.56 | $56.86 | 35,132 |
| 2023-07-31 | $56.47 | $57.02 | $56.47 | $56.89 | $56.20 | 16,912 |
| 2023-07-28 | $56.24 | $56.67 | $56.24 | $56.37 | $56.37 | 12,278 |
| 2023-07-27 | $55.78 | $55.79 | $55.14 | $55.20 | $55.20 | 15,113 |
| 2023-07-26 | $55.60 | $55.82 | $55.60 | $55.73 | $55.73 | 15,025 |
| 2023-07-25 | $54.30 | $54.33 | $53.98 | $54.00 | $54.00 | 16,012 |
| 2023-07-24 | $53.56 | $54.62 | $53.55 | $54.26 | $54.26 | 22,737 |
| 2023-07-21 | $54.97 | $55.21 | $54.97 | $55.19 | $55.19 | 13,226 |
| 2023-07-20 | $56.00 | $56.42 | $56.00 | $56.36 | $56.36 | 27,186 |
| 2023-07-19 | $56.31 | $56.31 | $55.80 | $55.82 | $55.82 | 27,083 |
| 2023-07-18 | $56.25 | $57.10 | $56.25 | $56.69 | $56.69 | 16,355 |
| 2023-07-17 | $54.01 | $55.80 | $54.01 | $55.51 | $55.51 | 16,399 |
| 2023-07-14 | $55.70 | $55.75 | $55.57 | $55.65 | $55.65 | 41,102 |
| 2023-07-13 | $54.91 | $55.37 | $54.91 | $55.28 | $55.28 | 34,753 |
| 2023-07-12 | $54.62 | $54.94 | $54.62 | $54.90 | $54.90 | 15,649 |
| 2023-07-11 | $54.66 | $54.92 | $54.42 | $54.75 | $54.75 | 16,660 |
| 2023-07-10 | $52.71 | $52.96 | $52.42 | $52.93 | $52.93 | 65,445 |
| 2023-07-07 | $52.01 | $52.66 | $51.91 | $52.59 | $52.59 | 30,803 |
| 2023-07-06 | $54.28 | $54.28 | $53.51 | $53.75 | $53.75 | 17,446 |
| 2023-07-05 | $54.29 | $55.01 | $54.29 | $54.96 | $54.96 | 21,430 |
| 2023-07-03 | $55.40 | $56.00 | $55.40 | $55.77 | $55.77 | 70,069 |
| 2023-06-30 | $54.76 | $54.81 | $54.51 | $54.81 | $54.81 | 27,423 |
| 2023-06-29 | $54.43 | $54.67 | $54.17 | $54.54 | $54.54 | 12,398 |
| 2023-06-28 | $55.82 | $56.12 | $55.68 | $56.12 | $56.12 | 39,362 |
| 2023-06-27 | $54.92 | $55.66 | $54.92 | $55.66 | $55.66 | 35,298 |
| 2023-06-26 | $53.75 | $54.08 | $53.75 | $54.08 | $54.08 | 52,933 |
| 2023-06-23 | $52.40 | $52.40 | $51.31 | $51.49 | $51.49 | 53,883 |
| 2023-06-22 | $52.43 | $52.91 | $52.43 | $52.85 | $52.85 | 37,117 |
| 2023-06-21 | $52.92 | $53.16 | $52.75 | $52.75 | $52.75 | 8,971 |
| 2023-06-20 | $52.90 | $52.90 | $52.10 | $52.26 | $52.26 | 22,723 |
| 2023-06-16 | $53.72 | $53.74 | $53.50 | $53.50 | $53.50 | 15,583 |
| 2023-06-15 | $53.75 | $53.75 | $53.36 | $53.75 | $53.75 | 22,896 |
| 2023-06-14 | $52.00 | $52.53 | $52.00 | $52.50 | $52.50 | 36,716 |
| 2023-06-13 | $49.80 | $50.10 | $49.79 | $49.85 | $49.85 | 40,037 |
| 2023-06-12 | $47.92 | $47.93 | $47.74 | $47.91 | $47.91 | 56,341 |
| 2023-06-09 | $47.45 | $47.55 | $47.14 | $47.28 | $47.28 | 29,553 |
| 2023-06-08 | $47.33 | $47.65 | $47.33 | $47.60 | $47.60 | 59,764 |
| 2023-06-07 | $47.50 | $47.74 | $47.26 | $47.32 | $47.32 | 32,961 |
| 2023-06-06 | $44.94 | $45.43 | $44.87 | $45.42 | $45.42 | 43,178 |
| 2023-06-05 | $47.97 | $47.97 | $46.92 | $47.02 | $47.02 | 61,438 |
| 2023-06-02 | $47.56 | $47.64 | $47.37 | $47.49 | $47.49 | 113,738 |
| 2023-06-01 | $47.88 | $48.52 | $47.56 | $48.44 | $48.44 | 126,716 |
| 2023-05-31 | $45.35 | $46.55 | $45.35 | $46.47 | $46.47 | 85,736 |
| 2023-05-30 | $46.69 | $46.69 | $45.77 | $45.93 | $45.93 | 66,700 |
| 2023-05-26 | $48.84 | $49.29 | $48.60 | $49.15 | $49.15 | 66,329 |
| 2023-05-25 | $48.79 | $48.84 | $48.40 | $48.46 | $48.46 | 124,554 |
| 2023-05-24 | $48.81 | $48.94 | $48.52 | $48.68 | $48.68 | 28,046 |
| 2023-05-23 | $49.42 | $49.61 | $49.21 | $49.21 | $49.21 | 77,008 |
| 2023-05-22 | $49.61 | $50.71 | $49.61 | $50.52 | $50.52 | 149,802 |
| 2023-05-19 | $49.95 | $50.31 | $49.95 | $50.18 | $50.18 | 110,922 |
| 2023-05-18 | $50.12 | $50.47 | $49.93 | $50.02 | $50.02 | 427,766 |
| 2023-05-17 | $50.09 | $50.68 | $50.01 | $50.56 | $50.56 | 342,728 |
| 2023-05-16 | $52.45 | $52.58 | $51.69 | $52.38 | $52.38 | 125,936 |
| 2023-05-15 | $51.76 | $53.05 | $51.76 | $52.89 | $52.32 | 70,480 |
| 2023-05-12 | $49.30 | $50.60 | $49.30 | $49.85 | $49.31 | 135,482 |
| 2023-05-11 | $51.10 | $51.43 | $51.10 | $51.35 | $50.79 | 78,148 |
| 2023-05-10 | $52.54 | $52.62 | $52.41 | $52.43 | $51.86 | 12,198 |
| 2023-05-09 | $53.30 | $53.43 | $53.05 | $53.43 | $52.85 | 16,047 |
| 2023-05-08 | $54.33 | $54.34 | $53.98 | $54.05 | $53.46 | 27,741 |
| 2023-05-05 | $54.22 | $54.82 | $54.05 | $54.79 | $54.20 | 16,617 |
| 2023-05-04 | $53.21 | $53.43 | $53.17 | $53.34 | $52.76 | 25,490 |
| 2023-05-03 | $52.53 | $53.03 | $52.53 | $52.69 | $52.12 | 31,092 |
| 2023-05-02 | $53.66 | $53.71 | $53.52 | $53.63 | $53.05 | 16,465 |
| 2023-05-01 | $54.95 | $54.95 | $53.87 | $54.17 | $53.59 | 27,791 |
| 2023-04-28 | $53.07 | $54.08 | $53.07 | $53.98 | $53.40 | 31,285 |
| 2023-04-27 | $51.66 | $52.45 | $51.62 | $52.29 | $51.72 | 99,206 |
| 2023-04-26 | $51.24 | $51.40 | $51.08 | $51.14 | $51.14 | 23,353 |
| 2023-04-25 | $49.51 | $50.60 | $49.51 | $50.21 | $50.21 | 28,324 |
| 2023-04-24 | $52.26 | $52.26 | $51.86 | $51.91 | $51.91 | 71,454 |
| 2023-04-21 | $52.63 | $53.09 | $52.56 | $52.67 | $52.67 | 32,128 |
| 2023-04-20 | $53.24 | $53.49 | $53.08 | $53.35 | $53.35 | 68,706 |
| 2023-04-19 | $51.90 | $52.91 | $51.90 | $52.64 | $52.64 | 27,503 |
| 2023-04-18 | $52.89 | $53.20 | $52.88 | $52.91 | $52.91 | 33,950 |
| 2023-04-17 | $52.90 | $53.05 | $52.32 | $52.60 | $52.60 | 66,352 |
| 2023-04-14 | $52.14 | $52.77 | $51.52 | $52.32 | $52.32 | 59,199 |
| 2023-04-13 | $52.72 | $52.72 | $52.00 | $52.14 | $52.14 | 32,695 |
| 2023-04-12 | $51.97 | $51.97 | $50.88 | $50.88 | $50.88 | 17,250 |
| 2023-04-11 | $53.48 | $53.84 | $53.46 | $53.46 | $53.46 | 23,214 |
| 2023-04-10 | $53.00 | $53.34 | $52.86 | $52.98 | $52.98 | 37,664 |
| 2023-04-06 | $53.00 | $53.73 | $52.76 | $53.67 | $53.67 | 37,726 |
| 2023-04-05 | $54.32 | $54.38 | $53.50 | $53.76 | $53.76 | 31,751 |
| 2023-04-04 | $54.72 | $55.06 | $54.50 | $54.51 | $54.51 | 14,480 |
| 2023-04-03 | $55.00 | $55.08 | $54.73 | $55.08 | $55.08 | 27,361 |
| 2023-03-31 | $54.17 | $54.29 | $53.85 | $53.85 | $53.85 | 23,741 |
| 2023-03-30 | $54.84 | $55.14 | $54.72 | $55.10 | $55.10 | 64,940 |
| 2023-03-29 | $54.50 | $55.14 | $54.50 | $54.89 | $54.89 | 124,720 |
| 2023-03-28 | $53.26 | $54.14 | $53.09 | $53.40 | $53.40 | 116,509 |
| 2023-03-27 | $54.43 | $54.43 | $53.19 | $53.58 | $53.58 | 57,329 |
| 2023-03-24 | $53.49 | $54.15 | $53.49 | $53.76 | $53.76 | 72,937 |
| 2023-03-23 | $54.93 | $55.30 | $54.45 | $54.69 | $54.69 | 13,568 |
| 2023-03-22 | $55.00 | $55.26 | $54.29 | $54.29 | $54.29 | 36,882 |
| 2023-03-21 | $54.16 | $54.56 | $54.05 | $54.52 | $54.52 | 36,197 |
| 2023-03-20 | $53.66 | $54.39 | $53.66 | $53.90 | $53.90 | 56,010 |
| 2023-03-17 | $54.00 | $54.33 | $53.63 | $54.04 | $54.04 | 44,014 |
| 2023-03-16 | $53.20 | $54.04 | $53.13 | $53.71 | $53.71 | 57,224 |
| 2023-03-15 | $52.00 | $53.45 | $52.00 | $52.78 | $52.78 | 26,386 |
| 2023-03-14 | $53.75 | $54.48 | $53.41 | $54.25 | $54.25 | 41,542 |
| 2023-03-13 | $52.74 | $53.75 | $52.74 | $53.09 | $53.09 | 63,898 |
| 2023-03-10 | $54.28 | $54.49 | $53.79 | $54.12 | $54.12 | 41,238 |
| 2023-03-09 | $53.30 | $53.74 | $52.67 | $52.71 | $52.71 | 64,018 |
| 2023-03-08 | $50.85 | $51.13 | $50.69 | $50.76 | $50.76 | 24,159 |
| 2023-03-07 | $51.62 | $52.51 | $51.62 | $51.89 | $51.89 | 39,273 |
| 2023-03-06 | $53.50 | $53.50 | $52.92 | $53.14 | $53.14 | 58,443 |
| 2023-03-03 | $52.94 | $53.46 | $52.53 | $53.01 | $53.01 | 78,604 |
| 2023-03-02 | $52.45 | $54.12 | $52.45 | $53.81 | $53.81 | 131,576 |
| 2023-03-01 | $50.90 | $51.54 | $49.59 | $49.78 | $49.78 | 70,544 |
| 2023-02-28 | $50.19 | $50.19 | $49.44 | $49.44 | $49.44 | 74,623 |
| 2023-02-27 | $50.00 | $50.36 | $49.97 | $50.20 | $50.20 | 217,506 |
| 2023-02-24 | $49.93 | $49.93 | $49.00 | $49.01 | $49.01 | 182,663 |
| 2023-02-23 | $48.50 | $50.86 | $48.30 | $49.04 | $49.04 | 124,834 |
| 2023-02-22 | $58.74 | $59.95 | $58.60 | $58.70 | $58.70 | 39,026 |
| 2023-02-21 | $63.13 | $63.13 | $62.11 | $62.25 | $62.25 | 57,656 |
| 2023-02-17 | $64.00 | $64.17 | $63.65 | $63.96 | $63.96 | 22,614 |
| 2023-02-16 | $65.19 | $65.98 | $65.19 | $65.68 | $65.68 | 21,466 |
| 2023-02-15 | $64.80 | $65.05 | $64.00 | $65.05 | $65.05 | 29,594 |
| 2023-02-14 | $67.20 | $68.70 | $67.20 | $68.60 | $68.60 | 11,166 |
| 2023-02-13 | $67.13 | $67.17 | $66.69 | $67.02 | $67.02 | 12,240 |
| 2023-02-10 | $65.94 | $66.29 | $65.78 | $65.90 | $65.90 | 11,830 |
| 2023-02-09 | $66.74 | $66.74 | $65.94 | $66.13 | $66.13 | 29,374 |
| 2023-02-08 | $65.96 | $66.21 | $65.28 | $65.65 | $65.65 | 19,707 |
| 2023-02-07 | $65.58 | $66.16 | $65.53 | $66.16 | $66.16 | 25,690 |
| 2023-02-06 | $66.48 | $67.44 | $66.48 | $67.26 | $67.26 | 148,720 |
| 2023-02-03 | $68.78 | $69.90 | $68.78 | $69.18 | $69.18 | 140,569 |
| 2023-02-02 | $68.75 | $68.75 | $67.34 | $68.37 | $68.37 | 90,658 |
| 2023-02-01 | $67.35 | $68.00 | $67.22 | $67.91 | $67.91 | 13,774 |
| 2023-01-31 | $63.72 | $64.34 | $63.72 | $64.25 | $64.25 | 18,744 |
| 2023-01-30 | $62.72 | $63.57 | $62.72 | $63.09 | $63.09 | 25,150 |
| 2023-01-27 | $63.37 | $63.71 | $63.00 | $63.66 | $63.66 | 25,297 |
| 2023-01-26 | $60.88 | $62.13 | $60.88 | $61.39 | $61.39 | 79,712 |
| 2023-01-25 | $61.44 | $63.24 | $61.44 | $63.24 | $63.24 | 19,588 |
| 2023-01-24 | $63.11 | $63.15 | $62.26 | $62.69 | $62.69 | 20,078 |
| 2023-01-23 | $61.61 | $63.00 | $61.61 | $62.99 | $62.99 | 28,766 |
| 2023-01-20 | $62.00 | $62.25 | $61.09 | $62.21 | $62.21 | 21,525 |
| 2023-01-19 | $62.26 | $63.39 | $62.26 | $62.72 | $62.72 | 31,393 |
| 2023-01-18 | $66.99 | $66.99 | $65.65 | $65.71 | $65.71 | 66,508 |
| 2023-01-17 | $64.05 | $64.05 | $63.52 | $63.57 | $63.57 | 30,698 |
| 2023-01-13 | $62.48 | $62.82 | $62.28 | $62.82 | $62.82 | 15,533 |
| 2023-01-12 | $61.87 | $61.94 | $60.99 | $61.94 | $61.94 | 19,255 |
| 2023-01-11 | $62.35 | $62.35 | $61.23 | $62.00 | $62.00 | 13,360 |
| 2023-01-10 | $60.84 | $60.84 | $60.47 | $60.74 | $60.74 | 16,621 |
| 2023-01-09 | $59.61 | $60.42 | $59.61 | $60.08 | $60.08 | 49,093 |
| 2023-01-06 | $56.90 | $57.86 | $56.45 | $57.83 | $57.83 | 26,096 |
| 2023-01-05 | $57.65 | $58.11 | $56.81 | $57.89 | $57.89 | 66,792 |
| 2023-01-04 | $57.50 | $57.86 | $56.42 | $57.41 | $57.41 | 42,428 |
| 2023-01-03 | $56.27 | $56.96 | $56.27 | $56.30 | $56.30 | 55,662 |
| 2022-12-30 | $56.24 | $56.24 | $55.41 | $55.54 | $55.54 | 31,228 |
| 2022-12-29 | $56.00 | $56.75 | $55.80 | $56.47 | $56.47 | 30,154 |
| 2022-12-28 | $57.61 | $57.61 | $56.11 | $56.26 | $56.26 | 39,434 |
| 2022-12-27 | $57.50 | $58.07 | $57.29 | $57.36 | $57.36 | 55,150 |
| 2022-12-23 | $57.99 | $57.99 | $55.51 | $56.28 | $56.28 | 24,839 |
| 2022-12-22 | $56.20 | $57.21 | $56.16 | $56.20 | $56.20 | 34,306 |
| 2022-12-21 | $55.50 | $56.88 | $55.50 | $56.61 | $56.61 | 68,311 |
| 2022-12-20 | $57.46 | $57.95 | $57.41 | $57.45 | $57.45 | 41,389 |
| 2022-12-19 | $56.30 | $57.50 | $56.15 | $56.33 | $56.33 | 73,470 |
| 2022-12-16 | $58.93 | $59.04 | $58.01 | $58.03 | $58.03 | 22,533 |
| 2022-12-15 | $61.50 | $61.50 | $58.97 | $59.22 | $59.22 | 34,255 |
| 2022-12-14 | $61.49 | $62.25 | $61.33 | $61.83 | $61.83 | 38,044 |
| 2022-12-13 | $58.35 | $60.37 | $58.35 | $59.15 | $59.15 | 45,066 |
| 2022-12-12 | $60.52 | $61.54 | $60.52 | $60.90 | $60.90 | 39,030 |
| 2022-12-09 | $60.02 | $61.16 | $59.76 | $59.76 | $59.76 | 31,417 |
| 2022-12-08 | $60.80 | $60.80 | $59.81 | $60.48 | $60.48 | 58,001 |
| 2022-12-07 | $61.23 | $61.23 | $60.05 | $60.95 | $60.95 | 26,647 |
| 2022-12-06 | $63.30 | $64.45 | $63.30 | $64.20 | $64.20 | 29,122 |
| 2022-12-05 | $63.52 | $64.54 | $62.82 | $63.21 | $63.21 | 52,320 |
| 2022-12-02 | $62.00 | $64.12 | $62.00 | $64.12 | $64.12 | 35,382 |
| 2022-12-01 | $62.06 | $62.80 | $61.75 | $62.60 | $62.60 | 41,909 |
| 2022-11-30 | $60.40 | $60.85 | $58.97 | $60.50 | $60.50 | 36,725 |
| 2022-11-29 | $56.95 | $57.79 | $56.35 | $57.20 | $57.20 | 23,410 |
| 2022-11-28 | $56.95 | $57.89 | $56.56 | $57.42 | $57.42 | 43,653 |
| 2022-11-25 | $56.30 | $56.50 | $55.52 | $56.01 | $56.01 | 89,067 |
| 2022-11-23 | $56.70 | $58.70 | $56.70 | $58.31 | $58.31 | 22,571 |
| 2022-11-22 | $56.70 | $58.23 | $56.70 | $58.15 | $58.15 | 25,615 |
| 2022-11-21 | $57.71 | $58.35 | $57.71 | $58.25 | $58.25 | 80,507 |
| 2022-11-18 | $59.93 | $59.93 | $58.43 | $59.36 | $59.36 | 78,654 |
| 2022-11-17 | $58.09 | $60.40 | $58.09 | $60.31 | $60.31 | 61,715 |
| 2022-11-16 | $63.23 | $63.23 | $61.53 | $62.32 | $62.32 | 36,395 |
| 2022-11-15 | $61.35 | $62.19 | $61.35 | $61.40 | $61.40 | 32,294 |
| 2022-11-14 | $61.40 | $61.40 | $60.38 | $60.50 | $60.50 | 66,075 |
| 2022-11-11 | $58.65 | $58.91 | $58.15 | $58.79 | $58.79 | 24,699 |
| 2022-11-10 | $51.94 | $53.47 | $51.72 | $53.25 | $53.25 | 103,834 |
| 2022-11-09 | $52.44 | $52.66 | $51.75 | $51.75 | $51.75 | 74,924 |
| 2022-11-08 | $52.53 | $53.04 | $51.87 | $52.94 | $52.94 | 84,275 |
| 2022-11-07 | $52.34 | $52.57 | $52.02 | $52.45 | $52.45 | 123,406 |
| 2022-11-04 | $50.12 | $51.10 | $49.82 | $50.76 | $50.76 | 43,873 |
| 2022-11-03 | $47.75 | $48.50 | $47.25 | $48.10 | $48.10 | 134,689 |
| 2022-11-02 | $49.50 | $49.50 | $47.98 | $48.00 | $48.00 | 61,467 |
| 2022-11-01 | $49.61 | $50.04 | $49.50 | $49.58 | $49.58 | 101,920 |
| 2022-10-31 | $47.60 | $47.68 | $47.20 | $47.51 | $47.51 | 150,277 |
| 2022-10-28 | $49.10 | $49.86 | $49.06 | $49.80 | $49.80 | 56,231 |
| 2022-10-27 | $50.53 | $50.72 | $49.76 | $50.31 | $50.31 | 85,111 |
| 2022-10-26 | $50.28 | $51.27 | $49.97 | $50.65 | $50.65 | 57,267 |
| 2022-10-25 | $48.30 | $48.83 | $48.24 | $48.58 | $48.58 | 101,513 |
| 2022-10-24 | $47.96 | $48.24 | $47.37 | $47.94 | $47.94 | 96,802 |
| 2022-10-21 | $47.28 | $47.83 | $46.59 | $47.70 | $47.70 | 36,896 |
| 2022-10-20 | $47.85 | $48.55 | $47.50 | $47.50 | $47.50 | 92,694 |
| 2022-10-19 | $47.30 | $47.72 | $46.77 | $46.77 | $46.77 | 31,316 |
| 2022-10-18 | $47.80 | $48.08 | $46.67 | $46.85 | $46.85 | 70,750 |
| 2022-10-17 | $48.31 | $48.94 | $48.31 | $48.60 | $48.60 | 176,938 |
| 2022-10-14 | $48.00 | $48.11 | $46.65 | $46.65 | $46.65 | 48,697 |
| 2022-10-13 | $47.85 | $48.99 | $47.66 | $48.80 | $48.80 | 135,870 |
| 2022-10-12 | $48.75 | $48.75 | $48.37 | $48.41 | $48.41 | 36,475 |
| 2022-10-11 | $49.90 | $49.90 | $49.19 | $49.37 | $49.37 | 87,874 |
| 2022-10-10 | $48.41 | $48.60 | $47.72 | $47.83 | $47.83 | 96,804 |
| 2022-10-07 | $50.51 | $50.84 | $49.99 | $50.07 | $50.07 | 117,590 |
| 2022-10-06 | $50.76 | $51.84 | $50.76 | $51.24 | $51.24 | 47,586 |
| 2022-10-05 | $52.13 | $52.13 | $50.67 | $51.30 | $51.30 | 94,344 |
| 2022-10-04 | $50.77 | $52.49 | $50.77 | $52.13 | $52.13 | 148,576 |
| 2022-10-03 | $50.11 | $50.95 | $50.11 | $50.63 | $50.63 | 119,509 |
| 2022-09-30 | $48.00 | $48.40 | $47.83 | $47.83 | $47.83 | 179,478 |
| 2022-09-29 | $48.16 | $48.50 | $47.42 | $47.90 | $47.90 | 189,678 |
| 2022-09-28 | $49.00 | $49.56 | $48.54 | $49.55 | $49.55 | 217,163 |
| 2022-09-27 | $51.54 | $51.76 | $50.57 | $50.86 | $50.86 | 152,840 |
| 2022-09-26 | $53.85 | $54.07 | $53.35 | $53.49 | $53.49 | 65,898 |
| 2022-09-23 | $54.50 | $54.50 | $53.10 | $53.38 | $53.38 | 108,499 |
| 2022-09-22 | $54.80 | $55.08 | $54.59 | $54.72 | $54.72 | 39,865 |
| 2022-09-21 | $56.64 | $57.09 | $55.96 | $56.04 | $56.04 | 25,725 |
| 2022-09-20 | $57.15 | $57.15 | $56.15 | $56.31 | $56.31 | 69,064 |
| 2022-09-19 | $54.47 | $55.60 | $54.47 | $55.60 | $55.60 | 95,495 |
| 2022-09-16 | $58.04 | $58.19 | $57.23 | $57.44 | $57.44 | 76,588 |
| 2022-09-15 | $56.45 | $56.80 | $55.81 | $56.50 | $56.50 | 51,987 |
| 2022-09-14 | $57.05 | $57.30 | $56.71 | $57.30 | $57.30 | 52,401 |
| 2022-09-13 | $62.25 | $62.47 | $60.77 | $61.31 | $61.31 | 47,849 |
| 2022-09-12 | $61.18 | $62.05 | $60.93 | $62.05 | $62.05 | 50,495 |
| 2022-09-09 | $61.10 | $61.76 | $61.10 | $61.29 | $61.29 | 32,961 |
| 2022-09-08 | $58.85 | $59.35 | $58.18 | $59.17 | $59.17 | 64,816 |
| 2022-09-07 | $58.70 | $58.70 | $55.50 | $57.99 | $57.99 | 35,598 |
| 2022-09-06 | $57.50 | $57.69 | $57.09 | $57.12 | $57.12 | 49,987 |
| 2022-09-02 | $58.74 | $59.16 | $57.95 | $58.48 | $58.48 | 44,625 |
| 2022-09-01 | $59.00 | $59.58 | $58.32 | $59.30 | $59.30 | 57,275 |
| 2022-08-31 | $61.07 | $61.07 | $59.03 | $59.14 | $59.14 | 33,838 |
| 2022-08-30 | $62.67 | $62.67 | $59.41 | $59.83 | $59.22 | 35,973 |
| 2022-08-29 | $58.00 | $60.37 | $58.00 | $59.63 | $59.03 | 58,463 |
| 2022-08-26 | $63.65 | $63.65 | $61.78 | $62.15 | $61.52 | 91,176 |
| 2022-08-25 | $64.35 | $64.35 | $62.10 | $62.55 | $61.92 | 153,807 |
| 2022-08-24 | $59.80 | $61.85 | $59.80 | $61.74 | $61.11 | 45,053 |
| 2022-08-23 | $62.80 | $62.80 | $61.42 | $61.87 | $61.24 | 61,601 |
| 2022-08-22 | $64.70 | $65.00 | $64.00 | $64.07 | $63.42 | 62,885 |
| 2022-08-19 | $65.90 | $65.90 | $65.01 | $65.48 | $64.82 | 39,547 |
| 2022-08-18 | $65.44 | $66.50 | $65.39 | $65.58 | $64.91 | 133,794 |
| 2022-08-17 | $66.33 | $67.40 | $66.33 | $67.04 | $66.36 | 53,641 |
| 2022-08-16 | $61.37 | $61.92 | $60.78 | $61.70 | $61.07 | 57,109 |
| 2022-08-15 | $60.99 | $61.01 | $60.35 | $61.01 | $60.39 | 61,415 |
| 2022-08-12 | $60.90 | $60.90 | $59.20 | $59.92 | $59.31 | 156,263 |
| 2022-08-11 | $61.49 | $62.00 | $60.79 | $60.90 | $60.28 | 178,737 |
| 2022-08-10 | $56.86 | $57.25 | $56.26 | $56.75 | $56.17 | 63,380 |
| 2022-08-09 | $57.50 | $57.50 | $56.29 | $57.03 | $56.45 | 71,776 |
| 2022-08-08 | $58.58 | $59.35 | $58.58 | $58.88 | $58.28 | 54,297 |
| 2022-08-05 | $58.71 | $59.84 | $58.71 | $59.70 | $59.10 | 51,453 |
| 2022-08-04 | $56.38 | $57.61 | $56.38 | $57.31 | $56.73 | 39,865 |
| 2022-08-03 | $55.85 | $56.23 | $55.31 | $56.03 | $55.46 | 39,853 |
| 2022-08-02 | $55.35 | $56.19 | $55.13 | $55.72 | $55.15 | 58,831 |
| 2022-08-01 | $54.86 | $55.29 | $54.75 | $54.76 | $54.20 | 86,785 |
| 2022-07-29 | $54.80 | $55.53 | $54.80 | $55.53 | $54.97 | 160,367 |
| 2022-07-28 | $57.90 | $57.90 | $56.98 | $57.52 | $56.94 | 136,964 |
| 2022-07-27 | $54.81 | $57.18 | $54.81 | $57.00 | $56.42 | 39,363 |
| 2022-07-26 | $55.50 | $56.72 | $55.50 | $56.03 | $55.46 | 58,584 |
| 2022-07-25 | $57.20 | $57.73 | $57.11 | $57.55 | $56.97 | 79,498 |
| 2022-07-22 | $57.61 | $57.92 | $56.99 | $57.11 | $56.53 | 49,152 |
| 2022-07-21 | $59.49 | $59.73 | $59.19 | $59.60 | $59.00 | 25,114 |
| 2022-07-20 | $58.00 | $58.00 | $56.22 | $57.34 | $56.76 | 66,064 |
| 2022-07-19 | $55.40 | $55.40 | $54.13 | $54.80 | $54.24 | 115,575 |
| 2022-07-18 | $55.00 | $55.96 | $55.00 | $55.40 | $54.83 | 99,593 |
| 2022-07-15 | $51.45 | $53.31 | $51.45 | $52.95 | $52.41 | 111,009 |
| 2022-07-14 | $52.36 | $54.24 | $52.33 | $53.51 | $52.97 | 168,800 |
| 2022-07-13 | $53.80 | $54.41 | $53.47 | $54.24 | $53.69 | 38,291 |
| 2022-07-12 | $52.54 | $54.97 | $52.54 | $54.44 | $53.89 | 89,292 |
| 2022-07-11 | $55.53 | $55.53 | $54.60 | $54.70 | $54.15 | 120,704 |
| 2022-07-08 | $58.44 | $58.44 | $56.41 | $56.77 | $56.19 | 47,574 |
| 2022-07-07 | $57.06 | $57.06 | $56.43 | $56.90 | $56.32 | 53,730 |
| 2022-07-06 | $55.85 | $56.16 | $55.22 | $56.15 | $55.58 | 79,176 |
| 2022-07-05 | $54.60 | $55.15 | $54.16 | $54.90 | $54.34 | 91,100 |
| 2022-07-01 | $51.43 | $52.92 | $50.66 | $52.92 | $52.38 | 77,957 |
| 2022-06-30 | $52.22 | $52.45 | $51.80 | $52.35 | $51.82 | 46,414 |
| 2022-06-29 | $50.33 | $52.82 | $50.33 | $52.45 | $51.92 | 60,271 |
| 2022-06-28 | $55.80 | $56.22 | $54.78 | $54.78 | $54.22 | 71,172 |
| 2022-06-27 | $53.31 | $55.29 | $53.31 | $54.38 | $53.82 | 110,356 |
| 2022-06-24 | $54.02 | $54.72 | $53.82 | $54.63 | $54.08 | 91,609 |
| 2022-06-23 | $51.90 | $52.67 | $51.72 | $52.14 | $51.61 | 83,417 |
| 2022-06-22 | $51.94 | $52.41 | $51.74 | $51.96 | $51.43 | 138,812 |
| 2022-06-21 | $51.60 | $52.81 | $51.60 | $52.16 | $51.63 | 177,350 |
| 2022-06-17 | $54.00 | $54.00 | $52.30 | $52.47 | $51.94 | 85,033 |
| 2022-06-16 | $52.61 | $55.75 | $52.61 | $54.14 | $53.59 | 123,128 |
| 2022-06-15 | $55.94 | $57.39 | $55.85 | $56.60 | $56.03 | 63,682 |
| 2022-06-14 | $57.25 | $59.28 | $57.25 | $58.90 | $58.30 | 130,765 |
| 2022-06-13 | $61.57 | $61.57 | $59.71 | $59.71 | $59.10 | 78,345 |
| 2022-06-10 | $64.03 | $64.74 | $63.72 | $64.20 | $63.55 | 56,053 |
| 2022-06-09 | $63.38 | $64.19 | $63.33 | $63.37 | $62.73 | 97,950 |
| 2022-06-08 | $63.40 | $64.75 | $63.40 | $64.10 | $63.45 | 78,798 |
| 2022-06-07 | $65.14 | $65.14 | $63.65 | $65.00 | $64.34 | 52,492 |
| 2022-06-06 | $65.00 | $65.65 | $64.50 | $64.55 | $63.90 | 176,985 |
| 2022-06-03 | $63.51 | $65.70 | $63.23 | $63.23 | $62.59 | 41,926 |
| 2022-06-02 | $64.44 | $64.44 | $63.29 | $64.33 | $63.67 | 58,944 |
| 2022-06-01 | $64.55 | $64.85 | $63.73 | $63.94 | $63.29 | 312,959 |
| 2022-05-31 | $66.44 | $66.44 | $65.03 | $65.06 | $64.40 | 70,003 |
| 2022-05-27 | $64.06 | $64.58 | $63.70 | $64.17 | $63.51 | 46,740 |
| 2022-05-26 | $59.96 | $61.69 | $59.96 | $61.69 | $61.06 | 70,817 |
| 2022-05-25 | $59.58 | $60.05 | $59.18 | $60.05 | $59.44 | 58,577 |
| 2022-05-24 | $61.50 | $61.50 | $59.09 | $59.34 | $58.74 | 47,941 |
| 2022-05-23 | $63.10 | $63.90 | $63.10 | $63.72 | $63.07 | 72,759 |
| 2022-05-20 | $62.69 | $62.69 | $61.07 | $61.25 | $60.63 | 44,253 |
| 2022-05-19 | $62.98 | $64.03 | $62.98 | $63.89 | $63.24 | 102,348 |
| 2022-05-18 | $67.89 | $67.89 | $65.82 | $65.90 | $65.23 | 167,064 |
| 2022-05-17 | $64.88 | $65.60 | $64.65 | $65.01 | $64.35 | 104,253 |
| 2022-05-16 | $64.25 | $64.93 | $63.91 | $64.23 | $62.96 | 80,166 |
| 2022-05-13 | $62.00 | $64.42 | $62.00 | $63.83 | $62.57 | 61,813 |
| 2022-05-12 | $58.42 | $61.09 | $58.42 | $60.43 | $59.23 | 127,294 |
| 2022-05-11 | $61.45 | $63.50 | $61.45 | $61.73 | $60.51 | 66,045 |
| 2022-05-10 | $61.27 | $63.44 | $61.27 | $62.63 | $61.39 | 105,039 |
| 2022-05-09 | $60.06 | $60.06 | $57.50 | $57.92 | $56.78 | 112,749 |
| 2022-05-06 | $61.40 | $61.40 | $59.37 | $59.90 | $58.72 | 89,407 |
| 2022-05-05 | $65.85 | $65.85 | $63.00 | $63.54 | $62.28 | 143,522 |
| 2022-05-04 | $66.23 | $68.24 | $65.77 | $67.96 | $66.62 | 74,929 |
| 2022-05-03 | $67.00 | $68.39 | $67.00 | $68.39 | $67.04 | 56,381 |
| 2022-05-02 | $64.50 | $67.45 | $64.50 | $66.50 | $65.19 | 93,304 |
| 2022-04-29 | $67.62 | $68.74 | $66.88 | $67.06 | $65.74 | 40,451 |
| 2022-04-28 | $68.00 | $68.18 | $67.10 | $67.54 | $66.21 | 49,562 |
| 2022-04-27 | $67.01 | $69.97 | $67.01 | $69.35 | $67.98 | 64,204 |
| 2022-04-26 | $69.68 | $70.13 | $68.73 | $69.01 | $67.65 | 41,171 |
| 2022-04-25 | $68.01 | $68.01 | $66.03 | $66.82 | $65.50 | 61,371 |
| 2022-04-22 | $72.50 | $72.50 | $70.70 | $70.71 | $69.31 | 34,539 |
| 2022-04-21 | $72.27 | $72.97 | $71.16 | $72.00 | $70.58 | 36,828 |
| 2022-04-20 | $72.28 | $72.42 | $71.60 | $71.81 | $70.39 | 30,775 |
| 2022-04-19 | $71.81 | $71.81 | $70.89 | $71.64 | $70.22 | 91,275 |
| 2022-04-18 | $70.20 | $71.46 | $69.37 | $70.59 | $69.20 | 108,131 |
| 2022-04-14 | $70.75 | $71.42 | $70.03 | $70.70 | $69.30 | 139,703 |
| 2022-04-13 | $69.67 | $71.18 | $69.67 | $70.75 | $69.35 | 86,996 |
| 2022-04-12 | $69.00 | $72.00 | $69.00 | $69.70 | $68.32 | 136,228 |
| 2022-04-11 | $69.85 | $71.00 | $69.50 | $70.05 | $68.67 | 220,598 |
| 2022-04-08 | $73.78 | $73.78 | $72.50 | $72.55 | $71.12 | 121,707 |
| 2022-04-07 | $70.08 | $71.81 | $70.08 | $71.35 | $69.94 | 56,770 |
| 2022-04-06 | $74.05 | $75.00 | $71.90 | $73.06 | $71.62 | 69,680 |
| 2022-04-05 | $80.25 | $80.25 | $79.19 | $79.70 | $78.13 | 41,113 |
| 2022-04-04 | $77.14 | $80.70 | $77.14 | $80.67 | $79.08 | 65,512 |
| 2022-04-01 | $80.00 | $81.47 | $79.16 | $79.90 | $78.32 | 27,729 |
| 2022-03-31 | $79.68 | $82.10 | $79.35 | $79.35 | $77.78 | 34,188 |
| 2022-03-30 | $84.00 | $85.29 | $79.94 | $82.61 | $80.98 | 23,197 |
| 2022-03-29 | $79.50 | $82.95 | $79.50 | $81.59 | $79.98 | 29,402 |
| 2022-03-28 | $81.90 | $81.90 | $78.35 | $79.57 | $78.00 | 33,636 |
| 2022-03-25 | $80.42 | $81.25 | $80.11 | $81.14 | $79.54 | 31,006 |
| 2022-03-24 | $80.35 | $85.72 | $80.35 | $83.65 | $82.00 | 14,454 |
| 2022-03-23 | $85.03 | $85.03 | $82.16 | $83.45 | $81.80 | 74,835 |
| 2022-03-22 | $81.64 | $84.75 | $81.64 | $84.10 | $82.44 | 21,430 |
| 2022-03-21 | $83.25 | $84.51 | $83.19 | $84.10 | $82.44 | 21,430 |
| 2022-03-18 | $81.90 | $87.84 | $81.90 | $87.75 | $86.02 | 35,606 |
| 2022-03-17 | $85.41 | $85.41 | $83.37 | $84.72 | $83.05 | 34,081 |
| 2022-03-16 | $77.75 | $81.54 | $76.85 | $81.05 | $79.45 | 60,095 |
| 2022-03-15 | $72.35 | $74.45 | $72.35 | $73.40 | $71.95 | 92,737 |
| 2022-03-14 | $76.10 | $78.58 | $76.10 | $76.83 | $75.31 | 47,249 |
| 2022-03-11 | $80.02 | $82.41 | $80.01 | $80.92 | $79.32 | 26,147 |
| 2022-03-10 | $82.80 | $82.80 | $81.17 | $81.42 | $79.81 | 51,011 |
| 2022-03-09 | $80.11 | $82.33 | $80.11 | $81.81 | $80.19 | 48,285 |
| 2022-03-08 | $82.20 | $84.28 | $81.99 | $82.87 | $81.23 | 57,410 |
| 2022-03-07 | $82.14 | $82.14 | $80.11 | $80.35 | $78.76 | 69,799 |
| 2022-03-04 | $82.00 | $83.10 | $81.72 | $82.53 | $80.89 | 36,344 |
| 2022-03-03 | $88.40 | $88.40 | $86.38 | $86.45 | $84.74 | 108,254 |
| 2022-03-02 | $78.17 | $81.78 | $78.17 | $81.69 | $80.08 | 57,796 |
| 2022-03-01 | $80.56 | $82.80 | $80.56 | $82.17 | $80.55 | 35,740 |
| 2022-02-28 | $80.55 | $84.30 | $80.55 | $84.24 | $82.58 | 52,744 |
| 2022-02-25 | $83.50 | $84.12 | $82.00 | $84.12 | $82.46 | 41,585 |
| 2022-02-24 | $77.50 | $80.90 | $77.50 | $80.90 | $79.30 | 55,217 |
| 2022-02-23 | $81.18 | $81.18 | $79.81 | $79.81 | $78.23 | 200,773 |
| 2022-02-22 | $87.15 | $87.15 | $84.96 | $85.87 | $84.17 | 624,475 |
| 2022-02-18 | $86.00 | $86.73 | $84.64 | $85.74 | $84.05 | 121,125 |
| 2022-02-17 | $91.05 | $91.05 | $88.20 | $88.31 | $86.57 | 113,635 |
| 2022-02-16 | $89.49 | $89.49 | $86.05 | $87.39 | $85.66 | 39,879 |
| 2022-02-15 | $86.02 | $87.64 | $86.02 | $87.00 | $85.28 | 27,678 |
| 2022-02-14 | $84.40 | $85.51 | $84.15 | $84.95 | $83.27 | 31,370 |
| 2022-02-11 | $83.66 | $86.00 | $83.66 | $84.45 | $82.78 | 22,259 |
| 2022-02-10 | $87.07 | $88.12 | $86.77 | $87.20 | $85.48 | 31,008 |
| 2022-02-09 | $87.35 | $87.50 | $86.60 | $87.24 | $85.52 | 19,555 |
| 2022-02-08 | $85.51 | $86.11 | $85.30 | $85.98 | $84.28 | 21,442 |
| 2022-02-07 | $88.33 | $88.83 | $87.81 | $88.23 | $86.49 | 24,581 |
| 2022-02-04 | $86.00 | $89.30 | $86.00 | $88.83 | $87.08 | 21,663 |
| 2022-02-03 | $83.60 | $83.76 | $82.39 | $82.63 | $81.00 | 25,905 |
| 2022-02-02 | $83.00 | $83.90 | $83.00 | $83.70 | $82.05 | 28,311 |
| 2022-02-01 | $82.94 | $83.80 | $82.50 | $83.25 | $81.61 | 49,766 |
| 2022-01-31 | $80.72 | $83.70 | $80.72 | $82.25 | $80.63 | 56,503 |
| 2022-01-28 | $81.55 | $81.64 | $80.55 | $81.31 | $79.70 | 42,491 |
| 2022-01-27 | $83.90 | $87.20 | $83.90 | $84.21 | $82.55 | 98,121 |
| 2022-01-26 | $85.50 | $85.50 | $83.04 | $83.96 | $82.30 | 61,385 |
| 2022-01-25 | $85.16 | $87.39 | $85.16 | $86.83 | $85.11 | 40,947 |
| 2022-01-24 | $85.00 | $86.57 | $83.25 | $84.65 | $82.98 | 91,836 |
| 2022-01-21 | $89.48 | $89.48 | $86.00 | $87.14 | $85.42 | 59,765 |
| 2022-01-20 | $89.50 | $89.50 | $86.37 | $86.50 | $84.79 | 44,761 |
| 2022-01-19 | $85.95 | $86.43 | $85.41 | $85.41 | $83.72 | 71,789 |
| 2022-01-18 | $89.72 | $89.72 | $86.00 | $88.15 | $86.41 | 33,468 |
| 2022-01-14 | $86.54 | $89.96 | $86.54 | $89.55 | $87.78 | 26,503 |
| 2022-01-13 | $89.73 | $91.84 | $89.73 | $90.30 | $88.52 | 24,204 |
| 2022-01-12 | $91.50 | $91.63 | $90.90 | $91.28 | $89.48 | 17,799 |
| 2022-01-11 | $90.85 | $92.03 | $90.85 | $92.03 | $90.21 | 51,303 |
| 2022-01-10 | $88.00 | $91.85 | $88.00 | $88.51 | $86.76 | 48,564 |
| 2022-01-07 | $95.36 | $95.36 | $94.02 | $94.96 | $93.08 | 56,235 |
| 2022-01-06 | $96.00 | $100.65 | $96.00 | $97.35 | $95.43 | 22,072 |
| 2022-01-05 | $95.76 | $96.67 | $95.12 | $96.05 | $94.15 | 20,182 |
| 2022-01-04 | $98.00 | $98.34 | $97.53 | $98.15 | $96.21 | 28,981 |
| 2022-01-03 | $101.18 | $101.48 | $100.27 | $101.48 | $99.48 | 17,631 |
| 2021-12-31 | $99.57 | $101.00 | $98.70 | $99.40 | $97.44 | 14,800 |
| 2021-12-30 | $99.80 | $99.93 | $99.23 | $99.73 | $97.76 | 25,435 |
| 2021-12-29 | $97.60 | $97.80 | $97.34 | $97.62 | $95.69 | 17,669 |
| 2021-12-28 | $97.41 | $98.15 | $97.41 | $97.58 | $95.65 | 28,767 |
| 2021-12-27 | $96.09 | $99.98 | $96.09 | $99.05 | $97.09 | 23,188 |
| 2021-12-23 | $98.75 | $99.50 | $98.00 | $98.87 | $96.92 | 22,738 |
| 2021-12-22 | $98.50 | $99.13 | $97.91 | $98.50 | $96.55 | 19,508 |
| 2021-12-21 | $98.50 | $100.12 | $98.50 | $100.12 | $98.14 | 34,763 |
| 2021-12-20 | $95.75 | $99.13 | $95.75 | $98.97 | $97.01 | 23,515 |
| 2021-12-17 | $101.19 | $101.19 | $99.61 | $100.39 | $98.40 | 16,913 |
| 2021-12-16 | $106.62 | $107.27 | $105.68 | $106.39 | $104.28 | 14,427 |
| 2021-12-15 | $102.00 | $104.66 | $101.23 | $104.66 | $102.59 | 23,558 |
| 2021-12-14 | $101.00 | $106.39 | $101.00 | $105.11 | $103.03 | 22,782 |
| 2021-12-13 | $104.40 | $109.25 | $103.81 | $106.24 | $104.14 | 19,243 |
| 2021-12-10 | $108.50 | $108.50 | $107.42 | $107.95 | $105.81 | 13,048 |
| 2021-12-09 | $111.01 | $111.01 | $108.52 | $108.97 | $106.81 | 10,294 |
| 2021-12-08 | $107.60 | $107.67 | $107.16 | $107.60 | $105.47 | 20,134 |
| 2021-12-07 | $106.96 | $107.25 | $106.43 | $107.05 | $104.94 | 15,762 |
| 2021-12-06 | $107.79 | $107.79 | $106.55 | $107.57 | $105.44 | 16,618 |
| 2021-12-03 | $108.65 | $111.15 | $108.08 | $108.78 | $106.63 | 26,259 |
| 2021-12-02 | $106.83 | $108.08 | $106.79 | $108.06 | $105.93 | 31,330 |
| 2021-12-01 | $107.29 | $107.98 | $106.86 | $106.86 | $104.75 | 18,949 |
| 2021-11-30 | $105.72 | $105.72 | $103.00 | $103.52 | $101.47 | 24,119 |
| 2021-11-29 | $103.04 | $105.89 | $103.04 | $105.67 | $103.58 | 12,085 |
| 2021-11-26 | $107.54 | $107.54 | $103.01 | $103.79 | $101.73 | 11,718 |
| 2021-11-24 | $108.16 | $108.16 | $105.19 | $105.60 | $103.51 | 15,218 |
| 2021-11-23 | $107.25 | $107.25 | $106.26 | $106.57 | $104.46 | 14,878 |
| 2021-11-22 | $113.19 | $113.19 | $109.99 | $110.64 | $108.45 | 15,273 |
| 2021-11-19 | $110.01 | $110.01 | $108.82 | $108.88 | $106.72 | 17,229 |
| 2021-11-18 | $110.01 | $111.68 | $110.01 | $110.70 | $108.51 | 21,944 |
| 2021-11-17 | $110.00 | $110.00 | $109.42 | $109.47 | $107.31 | 22,930 |
| 2021-11-16 | $105.88 | $106.86 | $105.88 | $106.65 | $104.54 | 22,478 |
| 2021-11-15 | $109.00 | $109.31 | $109.00 | $109.15 | $106.99 | 26,570 |
| 2021-11-12 | $105.08 | $105.66 | $104.90 | $105.66 | $103.57 | 13,332 |
| 2021-11-11 | $105.11 | $105.97 | $105.11 | $105.97 | $103.88 | 26,317 |
| 2021-11-10 | $107.00 | $108.59 | $106.74 | $107.58 | $105.45 | 20,351 |
| 2021-11-09 | $103.56 | $104.00 | $103.30 | $104.00 | $101.95 | 23,358 |
| 2021-11-08 | $101.81 | $101.81 | $101.35 | $101.58 | $99.57 | 19,389 |
| 2021-11-05 | $103.00 | $103.61 | $102.77 | $103.24 | $101.20 | 26,204 |
| 2021-11-04 | $102.50 | $102.50 | $102.00 | $102.45 | $100.43 | 16,943 |
| 2021-11-03 | $103.13 | $103.13 | $101.83 | $102.77 | $100.74 | 20,435 |
| 2021-11-02 | $104.43 | $104.62 | $103.53 | $104.43 | $102.37 | 22,205 |
| 2021-11-01 | $104.42 | $104.43 | $102.45 | $104.43 | $102.37 | 22,205 |
| 2021-10-29 | $103.31 | $103.31 | $102.56 | $102.76 | $100.73 | 25,292 |
| 2021-10-28 | $103.37 | $103.56 | $103.04 | $103.56 | $101.51 | 8,762 |
| 2021-10-27 | $104.66 | $104.66 | $103.02 | $103.02 | $100.98 | 10,744 |
| 2021-10-26 | $105.44 | $105.88 | $104.89 | $105.30 | $103.22 | 39,737 |
| 2021-10-25 | $105.56 | $105.56 | $101.51 | $103.27 | $101.23 | 180,669 |
| 2021-10-22 | $100.03 | $100.75 | $100.03 | $100.66 | $98.67 | 82,549 |
| 2021-10-21 | $98.75 | $99.88 | $98.73 | $99.59 | $97.62 | 18,201 |
| 2021-10-20 | $104.25 | $104.59 | $103.40 | $103.97 | $101.92 | 11,659 |
| 2021-10-19 | $104.75 | $104.75 | $103.70 | $104.54 | $102.47 | 13,038 |
| 2021-10-18 | $101.51 | $101.51 | $100.71 | $101.14 | $99.14 | 17,717 |
| 2021-10-15 | $100.25 | $101.34 | $100.25 | $101.02 | $99.02 | 28,631 |
| 2021-10-14 | $98.58 | $98.58 | $96.00 | $96.79 | $94.88 | 14,632 |
| 2021-10-13 | $96.33 | $96.72 | $95.90 | $96.41 | $94.51 | 13,784 |
| 2021-10-12 | $96.10 | $96.21 | $95.34 | $95.35 | $93.47 | 19,297 |
| 2021-10-11 | $95.45 | $96.66 | $94.52 | $94.80 | $92.92 | 17,714 |
| 2021-10-08 | $98.20 | $98.20 | $97.01 | $97.67 | $95.74 | 13,349 |
| 2021-10-07 | $98.85 | $98.85 | $97.08 | $98.21 | $96.27 | 33,625 |
| 2021-10-06 | $102.65 | $102.65 | $99.41 | $99.74 | $97.77 | 17,302 |
| 2021-10-05 | $101.59 | $102.20 | $101.19 | $101.31 | $99.31 | 17,262 |
| 2021-10-04 | $98.85 | $100.10 | $98.85 | $99.55 | $97.58 | 12,637 |
| 2021-10-01 | $99.17 | $99.17 | $98.42 | $98.86 | $96.91 | 13,614 |
| 2021-09-30 | $100.08 | $100.08 | $99.22 | $99.65 | $97.68 | 12,381 |
| 2021-09-29 | $98.33 | $99.75 | $98.33 | $99.15 | $97.19 | 111,342 |
| 2021-09-28 | $97.76 | $97.76 | $96.51 | $96.51 | $94.60 | 121,025 |
| 2021-09-27 | $99.50 | $100.45 | $99.41 | $100.45 | $98.47 | 11,836 |
| 2021-09-24 | $101.63 | $102.05 | $101.63 | $101.70 | $99.69 | 15,939 |
| 2021-09-23 | $104.71 | $104.71 | $101.90 | $102.28 | $100.26 | 19,146 |
| 2021-09-22 | $101.36 | $103.98 | $101.36 | $103.20 | $101.16 | 15,663 |
| 2021-09-21 | $101.78 | $102.32 | $101.36 | $101.80 | $99.79 | 13,182 |
| 2021-09-20 | $100.05 | $102.49 | $98.83 | $101.58 | $99.57 | 15,992 |
| 2021-09-17 | $103.35 | $103.35 | $102.28 | $102.45 | $100.43 | 13,642 |
| 2021-09-16 | $104.18 | $104.27 | $103.15 | $104.07 | $102.01 | 16,938 |
| 2021-09-15 | $106.50 | $106.50 | $104.59 | $104.97 | $102.90 | 18,961 |
| 2021-09-14 | $107.71 | $107.71 | $106.61 | $107.25 | $105.13 | 12,027 |
| 2021-09-13 | $106.95 | $108.75 | $106.95 | $108.40 | $106.26 | 18,292 |
| 2021-09-10 | $107.05 | $107.55 | $106.54 | $107.03 | $104.92 | 71,120 |
| 2021-09-09 | $106.25 | $107.57 | $106.25 | $107.42 | $105.29 | 9,367 |
| 2021-09-08 | $106.20 | $106.27 | $104.87 | $105.70 | $103.61 | 22,399 |
| 2021-09-07 | $111.99 | $112.79 | $110.75 | $112.49 | $110.27 | 16,349 |
| 2021-09-03 | $111.50 | $112.47 | $111.50 | $111.90 | $109.69 | 52,639 |
| 2021-09-02 | $108.49 | $110.96 | $108.49 | $109.64 | $107.47 | 29,479 |
| 2021-09-01 | $110.80 | $110.80 | $106.90 | $110.62 | $108.43 | 13,408 |
| 2021-08-31 | $110.46 | $111.37 | $110.16 | $110.91 | $108.72 | 16,591 |
| 2021-08-30 | $110.00 | $110.49 | $109.54 | $110.30 | $108.12 | 12,462 |
| 2021-08-27 | $108.96 | $109.35 | $108.93 | $109.11 | $106.43 | 8,489 |
| 2021-08-26 | $107.00 | $107.14 | $105.40 | $106.00 | $103.39 | 13,864 |
| 2021-08-25 | $106.64 | $106.81 | $106.09 | $106.40 | $103.78 | 15,696 |
| 2021-08-24 | $107.24 | $107.74 | $106.75 | $107.45 | $104.81 | 17,105 |
| 2021-08-23 | $107.17 | $108.03 | $107.17 | $108.02 | $105.36 | 18,014 |
| 2021-08-20 | $101.70 | $105.85 | $101.70 | $104.69 | $102.12 | 179,946 |
| 2021-08-19 | $104.68 | $107.02 | $104.68 | $105.75 | $103.15 | 77,646 |
| 2021-08-18 | $104.90 | $105.23 | $104.55 | $104.55 | $101.98 | 33,619 |
| 2021-08-17 | $110.80 | $111.24 | $110.06 | $110.47 | $107.75 | 36,093 |
| 2021-08-16 | $112.56 | $112.56 | $110.17 | $110.70 | $107.98 | 57,833 |
| 2021-08-13 | $106.58 | $107.50 | $106.06 | $107.50 | $104.86 | 31,567 |
| 2021-08-12 | $101.35 | $103.60 | $101.35 | $103.22 | $100.68 | 23,275 |
| 2021-08-11 | $93.83 | $95.68 | $93.00 | $95.55 | $93.20 | 328,291 |
| 2021-08-10 | $93.92 | $93.92 | $92.38 | $92.38 | $90.11 | 64,885 |
| 2021-08-09 | $97.00 | $97.00 | $95.10 | $95.80 | $93.44 | 17,059 |
| 2021-08-06 | $95.30 | $95.30 | $93.88 | $94.23 | $91.91 | 45,171 |
| 2021-08-05 | $96.35 | $96.73 | $96.00 | $96.73 | $94.35 | 18,225 |
| 2021-08-04 | $93.61 | $96.07 | $93.61 | $95.49 | $93.14 | 17,473 |
| 2021-08-03 | $93.03 | $93.03 | $90.86 | $92.17 | $89.90 | 32,613 |
| 2021-08-02 | $91.59 | $92.31 | $91.35 | $91.35 | $89.10 | 16,914 |
| 2021-07-30 | $89.45 | $90.15 | $89.28 | $89.90 | $87.69 | 62,277 |
| 2021-07-29 | $85.25 | $89.64 | $85.25 | $87.40 | $85.25 | 122,329 |
| 2021-07-28 | $88.50 | $90.43 | $87.19 | $90.43 | $88.21 | 33,642 |
| 2021-07-27 | $84.69 | $85.00 | $83.38 | $85.00 | $82.91 | 25,514 |
| 2021-07-26 | $86.20 | $86.20 | $84.70 | $84.87 | $82.78 | 32,995 |
| 2021-07-23 | $85.71 | $85.71 | $84.86 | $85.49 | $83.38 | 26,023 |
| 2021-07-22 | $87.95 | $88.23 | $86.65 | $86.82 | $84.69 | 45,960 |
| 2021-07-21 | $83.59 | $84.77 | $83.59 | $84.70 | $82.62 | 15,718 |
| 2021-07-20 | $85.79 | $85.79 | $84.46 | $85.46 | $83.36 | 15,612 |
| 2021-07-19 | $85.51 | $85.77 | $84.74 | $84.96 | $82.87 | 14,602 |
| 2021-07-16 | $86.63 | $86.86 | $86.55 | $86.77 | $84.63 | 12,987 |
| 2021-07-15 | $86.51 | $86.73 | $85.99 | $86.73 | $84.60 | 12,011 |
| 2021-07-14 | $86.50 | $87.13 | $84.42 | $86.71 | $84.58 | 10,826 |
| 2021-07-13 | $87.17 | $87.76 | $86.78 | $87.52 | $85.37 | 12,965 |
| 2021-07-12 | $87.87 | $87.99 | $87.35 | $87.95 | $85.79 | 16,983 |
| 2021-07-09 | $83.18 | $86.33 | $83.18 | $86.30 | $84.18 | 21,791 |
| 2021-07-08 | $82.32 | $83.74 | $82.32 | $83.37 | $81.32 | 32,708 |
| 2021-07-07 | $86.67 | $86.67 | $85.88 | $86.25 | $84.13 | 17,590 |
| 2021-07-06 | $85.43 | $85.71 | $84.84 | $85.26 | $83.16 | 18,754 |
| 2021-07-02 | $84.74 | $86.80 | $84.74 | $86.39 | $84.27 | 32,075 |
| 2021-07-01 | $87.64 | $87.64 | $86.70 | $87.24 | $85.10 | 19,630 |
| 2021-06-30 | $86.94 | $87.80 | $86.94 | $87.63 | $85.48 | 13,938 |
| 2021-06-29 | $87.11 | $87.90 | $86.54 | $87.90 | $85.74 | 15,945 |
| 2021-06-28 | $87.44 | $87.98 | $87.44 | $87.72 | $85.56 | 22,515 |
| 2021-06-25 | $88.36 | $88.66 | $88.00 | $88.00 | $85.84 | 62,442 |
| 2021-06-24 | $85.46 | $85.64 | $85.00 | $85.52 | $83.42 | 90,567 |
| 2021-06-23 | $86.92 | $87.27 | $86.42 | $86.80 | $84.67 | 28,235 |
| 2021-06-22 | $87.66 | $88.15 | $87.13 | $87.62 | $85.46 | 21,068 |
| 2021-06-21 | $86.53 | $86.53 | $85.00 | $85.65 | $83.54 | 28,474 |
| 2021-06-18 | $88.77 | $88.87 | $88.15 | $88.15 | $85.98 | 10,188 |
| 2021-06-17 | $87.68 | $88.80 | $87.68 | $88.71 | $86.53 | 13,965 |
| 2021-06-16 | $89.08 | $89.08 | $87.45 | $87.60 | $85.45 | 18,684 |
| 2021-06-15 | $88.92 | $88.92 | $86.86 | $87.46 | $85.31 | 18,430 |
| 2021-06-14 | $89.10 | $91.10 | $88.48 | $90.93 | $88.69 | 17,801 |
| 2021-06-11 | $90.60 | $90.77 | $90.30 | $90.70 | $88.47 | 23,025 |
| 2021-06-10 | $89.25 | $89.25 | $87.91 | $88.22 | $86.05 | 12,322 |
| 2021-06-09 | $87.28 | $88.29 | $87.27 | $87.78 | $85.62 | 19,348 |
| 2021-06-08 | $87.26 | $88.59 | $87.26 | $88.09 | $85.93 | 19,511 |
| 2021-06-07 | $87.20 | $87.80 | $87.20 | $87.21 | $85.07 | 10,875 |
| 2021-06-04 | $87.79 | $87.98 | $87.12 | $87.41 | $85.26 | 27,915 |
| 2021-06-03 | $88.04 | $89.02 | $88.04 | $88.86 | $86.68 | 39,865 |
| 2021-06-02 | $90.31 | $90.96 | $90.03 | $90.60 | $88.37 | 17,546 |
| 2021-06-01 | $93.15 | $93.90 | $93.04 | $93.60 | $91.30 | 28,847 |
| 2021-05-28 | $95.30 | $95.30 | $94.15 | $94.76 | $92.43 | 11,187 |
| 2021-05-27 | $94.99 | $95.00 | $93.94 | $94.91 | $92.58 | 13,602 |
| 2021-05-26 | $93.02 | $93.36 | $92.45 | $93.35 | $91.06 | 31,876 |
| 2021-05-25 | $91.26 | $91.75 | $90.66 | $91.63 | $89.38 | 21,418 |
| 2021-05-24 | $90.31 | $90.70 | $90.26 | $90.60 | $88.37 | 22,849 |
| 2021-05-21 | $87.00 | $88.04 | $86.61 | $87.35 | $85.20 | 172,461 |
| 2021-05-20 | $87.57 | $87.57 | $86.50 | $86.65 | $84.52 | 88,885 |
| 2021-05-19 | $87.00 | $87.85 | $86.06 | $87.70 | $85.54 | 23,068 |
| 2021-05-18 | $87.64 | $88.63 | $87.32 | $88.16 | $85.48 | 45,540 |
| 2021-05-17 | $85.73 | $86.54 | $85.73 | $86.35 | $83.72 | 138,979 |
| 2021-05-14 | $88.19 | $90.02 | $88.19 | $89.44 | $86.72 | 77,184 |
| 2021-05-13 | $89.30 | $89.30 | $86.67 | $87.84 | $85.17 | 77,963 |
| 2021-05-12 | $96.13 | $96.13 | $94.33 | $94.75 | $91.87 | 30,318 |
| 2021-05-11 | $91.00 | $94.92 | $91.00 | $94.86 | $91.97 | 44,170 |
| 2021-05-10 | $98.22 | $98.22 | $96.00 | $96.28 | $93.35 | 41,331 |
| 2021-05-07 | $96.34 | $97.47 | $96.33 | $96.88 | $93.93 | 24,150 |
| 2021-05-06 | $94.78 | $94.94 | $94.58 | $94.89 | $92.00 | 17,445 |
| 2021-05-05 | $91.57 | $92.57 | $91.57 | $91.91 | $89.11 | 16,002 |
| 2021-05-04 | $92.88 | $92.88 | $91.48 | $92.33 | $89.52 | 16,709 |
| 2021-05-03 | $92.39 | $92.39 | $90.98 | $91.20 | $88.43 | 11,631 |
| 2021-04-30 | $92.00 | $92.05 | $90.92 | $91.56 | $88.77 | 21,789 |
| 2021-04-29 | $93.66 | $94.65 | $93.60 | $93.93 | $91.07 | 34,333 |
| 2021-04-28 | $93.05 | $93.05 | $92.20 | $92.30 | $89.49 | 13,842 |
| 2021-04-27 | $93.25 | $93.25 | $92.00 | $92.29 | $89.48 | 12,702 |
| 2021-04-26 | $92.44 | $93.17 | $92.17 | $93.17 | $90.34 | 15,744 |
| 2021-04-23 | $94.12 | $94.52 | $94.01 | $94.40 | $91.53 | 13,349 |
| 2021-04-22 | $91.50 | $92.15 | $91.49 | $91.95 | $89.15 | 15,503 |
| 2021-04-21 | $89.88 | $90.88 | $89.88 | $90.88 | $88.12 | 18,531 |
| 2021-04-20 | $89.85 | $89.85 | $89.14 | $89.57 | $86.85 | 16,975 |
| 2021-04-19 | $88.81 | $89.22 | $88.75 | $89.15 | $86.44 | 17,799 |
| 2021-04-16 | $88.91 | $88.98 | $88.11 | $88.81 | $86.11 | 29,403 |
| 2021-04-15 | $89.49 | $89.84 | $89.00 | $89.84 | $87.11 | 14,875 |
| 2021-04-14 | $88.69 | $90.20 | $88.69 | $89.07 | $86.36 | 85,704 |
| 2021-04-13 | $87.60 | $88.40 | $87.51 | $87.51 | $84.85 | 94,798 |
| 2021-04-12 | $86.45 | $89.09 | $86.45 | $88.65 | $85.95 | 20,449 |
| 2021-04-09 | $90.88 | $90.88 | $89.19 | $89.93 | $87.19 | 27,213 |
| 2021-04-08 | $89.82 | $92.08 | $89.52 | $91.24 | $88.46 | 32,376 |
| 2021-04-07 | $85.64 | $86.00 | $85.16 | $85.50 | $82.90 | 12,624 |
| 2021-04-06 | $87.33 | $88.00 | $87.00 | $87.55 | $84.89 | 23,214 |
| 2021-04-05 | $87.17 | $87.48 | $87.00 | $87.37 | $84.71 | 39,872 |
| 2021-04-01 | $85.83 | $87.35 | $85.83 | $87.12 | $84.47 | 31,640 |
| 2021-03-31 | $85.77 | $86.75 | $85.65 | $85.89 | $83.28 | 13,645 |
| 2021-03-30 | $84.00 | $84.69 | $84.00 | $84.60 | $82.03 | 15,830 |
| 2021-03-29 | $84.18 | $84.23 | $83.52 | $84.23 | $81.67 | 15,255 |
| 2021-03-26 | $84.30 | $85.88 | $84.30 | $85.88 | $83.27 | 17,713 |
| 2021-03-25 | $80.25 | $82.44 | $80.25 | $82.44 | $79.93 | 18,840 |
| 2021-03-24 | $80.59 | $80.66 | $79.80 | $79.80 | $77.37 | 20,208 |
| 2021-03-23 | $81.04 | $82.00 | $80.80 | $81.25 | $78.78 | 23,235 |
| 2021-03-22 | $81.49 | $82.45 | $81.49 | $82.08 | $79.58 | 33,023 |
| 2021-03-19 | $84.40 | $84.90 | $83.84 | $84.82 | $82.23 | 23,306 |
| 2021-03-18 | $86.42 | $86.80 | $86.10 | $86.10 | $83.48 | 16,835 |
| 2021-03-17 | $87.25 | $87.92 | $86.40 | $87.66 | $84.99 | 32,072 |
| 2021-03-16 | $88.61 | $88.61 | $85.23 | $87.03 | $84.38 | 20,465 |
| 2021-03-15 | $83.30 | $83.74 | $82.57 | $83.57 | $81.03 | 21,324 |
| 2021-03-12 | $81.30 | $82.90 | $81.30 | $82.90 | $80.38 | 25,050 |
| 2021-03-11 | $81.60 | $82.70 | $81.50 | $82.70 | $80.18 | 29,245 |
| 2021-03-10 | $77.35 | $78.12 | $77.00 | $77.89 | $75.52 | 46,017 |
| 2021-03-09 | $77.77 | $78.91 | $77.76 | $78.89 | $76.49 | 19,189 |
| 2021-03-08 | $73.71 | $74.17 | $73.20 | $73.60 | $71.36 | 27,409 |
| 2021-03-05 | $76.66 | $77.01 | $75.25 | $77.01 | $74.66 | 30,035 |
| 2021-03-04 | $80.11 | $80.11 | $77.12 | $77.45 | $75.09 | 51,980 |
| 2021-03-03 | $84.00 | $84.44 | $82.84 | $84.44 | $81.87 | 19,260 |
| 2021-03-02 | $82.85 | $82.85 | $81.35 | $82.24 | $79.74 | 23,763 |
| 2021-03-01 | $78.33 | $79.70 | $78.15 | $79.36 | $76.95 | 34,783 |
| 2021-02-26 | $78.16 | $78.16 | $76.09 | $76.55 | $74.22 | 44,468 |
| 2021-02-25 | $80.24 | $80.24 | $78.50 | $79.33 | $76.92 | 25,521 |
| 2021-02-24 | $78.91 | $80.06 | $78.13 | $79.33 | $76.92 | 25,521 |
| 2021-02-23 | $82.23 | $83.14 | $81.14 | $82.86 | $80.34 | 24,125 |
| 2021-02-22 | $80.24 | $80.24 | $79.56 | $79.77 | $77.34 | 21,010 |
| 2021-02-19 | $82.95 | $83.13 | $82.31 | $82.63 | $80.11 | 22,878 |
| 2021-02-18 | $83.40 | $83.40 | $81.80 | $82.61 | $80.10 | 22,861 |
| 2021-02-17 | $83.81 | $84.34 | $83.48 | $84.34 | $81.77 | 18,048 |
| 2021-02-16 | $82.57 | $84.33 | $82.57 | $83.58 | $81.03 | 28,936 |
| 2021-02-12 | $80.24 | $80.89 | $80.24 | $80.61 | $78.16 | 18,729 |
| 2021-02-11 | $79.96 | $80.95 | $79.96 | $80.51 | $78.06 | 22,386 |
| 2021-02-10 | $78.99 | $80.13 | $78.90 | $79.36 | $76.95 | 59,133 |
| 2021-02-09 | $79.77 | $79.81 | $79.10 | $79.36 | $76.95 | 59,133 |
| 2021-02-08 | $80.08 | $82.10 | $80.08 | $81.63 | $79.15 | 22,685 |
| 2021-02-05 | $79.36 | $79.55 | $78.70 | $79.29 | $76.87 | 16,214 |
| 2021-02-04 | $75.60 | $76.03 | $75.60 | $75.96 | $73.65 | 18,582 |
| 2021-02-03 | $75.95 | $76.55 | $74.83 | $75.23 | $72.94 | 39,318 |
| 2021-02-02 | $78.64 | $78.64 | $76.94 | $77.77 | $75.40 | 12,895 |
| 2021-02-01 | $79.29 | $79.59 | $78.82 | $79.59 | $77.17 | 15,766 |
| 2021-01-29 | $73.32 | $76.58 | $73.32 | $75.25 | $72.96 | 56,491 |
| 2021-01-28 | $73.67 | $75.43 | $73.45 | $74.83 | $72.55 | 35,712 |
| 2021-01-27 | $78.48 | $79.10 | $78.30 | $78.45 | $76.06 | 31,024 |
| 2021-01-26 | $78.81 | $78.87 | $78.08 | $78.81 | $76.41 | 16,541 |
| 2021-01-25 | $83.17 | $83.17 | $80.81 | $81.75 | $79.26 | 25,877 |
| 2021-01-22 | $78.36 | $79.12 | $78.36 | $79.12 | $76.71 | 14,138 |
| 2021-01-21 | $76.70 | $78.30 | $76.70 | $78.28 | $75.90 | 15,125 |
| 2021-01-20 | $77.22 | $77.22 | $76.13 | $76.94 | $74.60 | 15,855 |
| 2021-01-19 | $75.56 | $76.03 | $75.37 | $76.03 | $73.72 | 57,967 |
| 2021-01-15 | $72.00 | $72.00 | $70.07 | $70.90 | $68.74 | 22,129 |
| 2021-01-14 | $72.93 | $72.93 | $71.96 | $72.34 | $70.14 | 76,056 |
| 2021-01-13 | $76.75 | $77.20 | $76.51 | $76.90 | $74.56 | 26,652 |
| 2021-01-12 | $76.08 | $76.64 | $75.96 | $76.47 | $74.14 | 15,715 |
| 2021-01-11 | $74.90 | $75.58 | $74.06 | $74.98 | $72.70 | 30,596 |
| 2021-01-08 | $77.95 | $78.01 | $77.07 | $77.36 | $75.01 | 21,380 |
| 2021-01-07 | $74.30 | $74.65 | $73.95 | $74.65 | $72.38 | 38,553 |
| 2021-01-06 | $74.03 | $74.48 | $73.15 | $73.96 | $71.71 | 28,174 |
| 2021-01-05 | $74.69 | $74.86 | $73.56 | $74.69 | $72.41 | 16,573 |
| 2021-01-04 | $73.61 | $74.18 | $72.70 | $73.56 | $71.32 | 23,018 |
| 2020-12-31 | $71.69 | $71.69 | $70.19 | $71.36 | $69.19 | 16,066 |
| 2020-12-30 | $73.37 | $73.59 | $73.04 | $73.04 | $70.82 | 14,973 |
| 2020-12-29 | $70.62 | $70.65 | $69.27 | $70.62 | $68.47 | 50,015 |
| 2020-12-28 | $69.04 | $70.75 | $69.04 | $70.61 | $68.46 | 14,169 |
| 2020-12-24 | $69.65 | $70.01 | $69.60 | $69.93 | $67.80 | 15,955 |
| 2020-12-23 | $69.20 | $70.59 | $69.20 | $70.50 | $68.36 | 34,625 |
| 2020-12-22 | $68.76 | $69.16 | $68.25 | $68.51 | $66.43 | 19,253 |
| 2020-12-21 | $70.04 | $70.04 | $68.11 | $69.13 | $67.02 | 35,432 |
| 2020-12-18 | $69.30 | $69.59 | $68.90 | $69.58 | $67.46 | 15,167 |
| 2020-12-17 | $67.72 | $69.20 | $67.72 | $68.83 | $66.74 | 15,755 |
| 2020-12-16 | $67.02 | $68.14 | $67.02 | $67.95 | $65.88 | 29,475 |
| 2020-12-15 | $64.74 | $64.86 | $64.28 | $64.62 | $62.65 | 14,112 |
| 2020-12-14 | $66.89 | $67.25 | $66.48 | $66.52 | $64.50 | 17,420 |
| 2020-12-11 | $65.36 | $68.20 | $65.36 | $66.19 | $64.18 | 16,084 |
| 2020-12-10 | $65.92 | $66.63 | $65.92 | $66.63 | $64.60 | 19,460 |
| 2020-12-09 | $64.75 | $64.75 | $62.87 | $63.45 | $61.52 | 15,145 |
| 2020-12-08 | $61.80 | $63.06 | $61.80 | $62.74 | $60.83 | 32,465 |
| 2020-12-07 | $62.38 | $62.87 | $61.71 | $62.68 | $60.77 | 34,654 |
| 2020-12-04 | $61.31 | $62.69 | $61.31 | $62.69 | $60.78 | 22,826 |
| 2020-12-03 | $60.89 | $62.32 | $60.89 | $62.14 | $60.25 | 14,865 |
| 2020-12-02 | $62.69 | $64.40 | $62.69 | $64.30 | $62.34 | 15,356 |
| 2020-12-01 | $65.14 | $65.14 | $63.54 | $64.25 | $62.30 | 23,218 |
| 2020-11-30 | $63.90 | $65.35 | $63.75 | $64.00 | $62.05 | 15,998 |
| 2020-11-27 | $65.89 | $66.29 | $65.42 | $65.42 | $63.43 | 8,662 |
| 2020-11-25 | $65.78 | $66.47 | $65.66 | $66.25 | $64.23 | 22,062 |
| 2020-11-24 | $70.00 | $70.59 | $68.35 | $69.64 | $67.52 | 16,045 |
| 2020-11-23 | $68.35 | $69.67 | $68.27 | $69.10 | $67.00 | 13,956 |
| 2020-11-20 | $69.21 | $70.32 | $69.21 | $70.04 | $67.91 | 15,875 |
| 2020-11-19 | $67.65 | $67.90 | $67.26 | $67.26 | $65.21 | 33,646 |
| 2020-11-18 | $66.50 | $66.50 | $65.36 | $65.65 | $63.65 | 13,585 |
| 2020-11-17 | $65.47 | $66.78 | $64.81 | $65.35 | $63.36 | 22,083 |
| 2020-11-16 | $66.82 | $68.32 | $66.82 | $68.11 | $66.04 | 24,979 |
| 2020-11-13 | $65.51 | $65.96 | $65.02 | $65.71 | $63.71 | 16,547 |
| 2020-11-12 | $65.65 | $65.65 | $64.07 | $64.29 | $62.33 | 18,145 |
| 2020-11-11 | $63.82 | $64.39 | $62.50 | $63.84 | $61.90 | 21,151 |
| 2020-11-10 | $64.51 | $65.24 | $63.45 | $64.37 | $62.41 | 70,132 |
| 2020-11-09 | $73.75 | $73.75 | $72.61 | $72.93 | $70.71 | 15,754 |
| 2020-11-06 | $72.88 | $74.00 | $72.87 | $73.72 | $71.48 | 47,178 |
| 2020-11-05 | $75.00 | $75.43 | $73.99 | $74.37 | $72.11 | 200,137 |
| 2020-11-04 | $71.27 | $73.18 | $71.27 | $72.87 | $70.66 | 15,141 |
| 2020-11-03 | $69.13 | $69.87 | $68.60 | $69.87 | $67.74 | 17,436 |
| 2020-11-02 | $70.95 | $70.95 | $69.38 | $70.57 | $68.42 | 47,868 |
| 2020-10-30 | $67.70 | $67.70 | $66.61 | $67.29 | $65.24 | 58,856 |
| 2020-10-29 | $67.76 | $68.24 | $67.30 | $68.00 | $65.93 | 34,517 |
| 2020-10-28 | $63.92 | $66.26 | $63.92 | $65.57 | $63.58 | 14,561 |
| 2020-10-27 | $67.02 | $67.35 | $66.85 | $67.35 | $65.30 | 16,419 |
| 2020-10-26 | $68.30 | $68.30 | $67.76 | $68.23 | $66.15 | 12,454 |
| 2020-10-23 | $68.08 | $68.66 | $68.08 | $68.27 | $66.19 | 80,252 |
| 2020-10-22 | $68.90 | $69.23 | $68.32 | $68.88 | $66.78 | 25,947 |
| 2020-10-21 | $69.47 | $69.62 | $69.30 | $69.50 | $67.39 | 12,645 |
| 2020-10-20 | $68.65 | $69.49 | $68.65 | $69.14 | $67.03 | 20,195 |
| 2020-10-19 | $67.65 | $67.84 | $67.00 | $67.09 | $65.05 | 25,309 |
| 2020-10-16 | $67.94 | $68.22 | $67.81 | $68.01 | $65.94 | 13,066 |
| 2020-10-15 | $66.64 | $67.84 | $66.64 | $67.81 | $65.75 | 12,214 |
| 2020-10-14 | $67.38 | $67.65 | $67.03 | $67.16 | $65.12 | 18,107 |
| 2020-10-13 | $69.90 | $69.90 | $68.61 | $68.89 | $66.79 | 9,531 |
| 2020-10-12 | $69.07 | $69.25 | $68.77 | $69.14 | $67.04 | 9,275 |
| 2020-10-09 | $68.15 | $69.01 | $68.15 | $69.00 | $66.90 | 20,726 |
| 2020-10-08 | $68.48 | $69.15 | $68.48 | $68.82 | $66.73 | 10,473 |
| 2020-10-07 | $68.72 | $68.72 | $67.33 | $67.58 | $65.52 | 19,726 |
| 2020-10-06 | $68.00 | $68.47 | $67.40 | $67.53 | $65.48 | 145,427 |
| 2020-10-05 | $67.00 | $67.26 | $66.87 | $67.24 | $65.19 | 78,125 |
| 2020-10-02 | $66.79 | $67.02 | $66.69 | $66.69 | $64.66 | 56,288 |
| 2020-10-01 | $66.70 | $67.06 | $66.70 | $66.97 | $64.93 | 12,760 |
| 2020-09-30 | $65.82 | $66.73 | $65.82 | $66.73 | $64.70 | 21,244 |
| 2020-09-29 | $65.25 | $65.35 | $64.65 | $65.22 | $63.23 | 11,393 |
| 2020-09-28 | $64.53 | $64.53 | $64.00 | $64.46 | $62.50 | 12,970 |
| 2020-09-25 | $63.64 | $64.31 | $63.41 | $63.96 | $62.01 | 10,868 |
| 2020-09-24 | $63.11 | $63.77 | $62.84 | $63.67 | $61.73 | 13,305 |
| 2020-09-23 | $64.17 | $64.64 | $63.66 | $64.20 | $62.25 | 8,141 |
| 2020-09-22 | $64.32 | $64.32 | $62.67 | $63.26 | $61.34 | 31,368 |
| 2020-09-21 | $62.92 | $64.10 | $62.88 | $64.10 | $62.15 | 14,520 |
| 2020-09-18 | $64.56 | $64.56 | $64.03 | $64.44 | $62.48 | 19,953 |
| 2020-09-17 | $65.50 | $65.50 | $64.60 | $64.84 | $62.87 | 14,417 |
| 2020-09-16 | $66.89 | $67.00 | $66.01 | $66.01 | $64.00 | 61,481 |
| 2020-09-15 | $66.35 | $67.14 | $66.35 | $66.82 | $64.79 | 13,363 |
| 2020-09-14 | $65.44 | $65.61 | $65.13 | $65.56 | $63.57 | 16,301 |
| 2020-09-11 | $62.76 | $63.16 | $62.53 | $62.76 | $60.85 | 15,728 |
| 2020-09-10 | $61.90 | $61.90 | $60.70 | $60.93 | $59.08 | 163,597 |
| 2020-09-09 | $61.17 | $62.13 | $61.17 | $61.90 | $60.02 | 50,432 |
| 2020-09-08 | $60.87 | $60.87 | $59.19 | $60.10 | $58.27 | 27,430 |
| 2020-09-04 | $62.30 | $62.30 | $60.72 | $61.75 | $59.87 | 14,536 |
| 2020-09-03 | $62.79 | $62.79 | $61.70 | $62.27 | $60.38 | 34,552 |
| 2020-09-02 | $63.13 | $63.13 | $62.40 | $62.73 | $60.82 | 17,717 |
| 2020-09-01 | $63.02 | $63.24 | $62.56 | $63.22 | $61.30 | 23,402 |
| 2020-08-31 | $63.68 | $63.68 | $62.56 | $62.89 | $60.98 | 23,617 |
| 2020-08-28 | $64.97 | $65.44 | $64.83 | $65.44 | $63.13 | 15,153 |
| 2020-08-27 | $63.17 | $63.17 | $62.60 | $62.94 | $60.71 | 13,871 |
| 2020-08-26 | $62.73 | $62.91 | $62.54 | $62.89 | $60.67 | 27,163 |
| 2020-08-25 | $64.34 | $64.34 | $63.00 | $63.48 | $61.24 | 59,767 |
| 2020-08-24 | $62.36 | $63.00 | $62.16 | $62.84 | $60.62 | 25,768 |
| 2020-08-21 | $61.46 | $61.98 | $61.46 | $61.93 | $59.74 | 14,564 |
| 2020-08-20 | $59.98 | $60.75 | $59.98 | $60.74 | $58.59 | 10,377 |
| 2020-08-19 | $58.62 | $60.00 | $58.62 | $58.99 | $56.90 | 30,035 |
| 2020-08-18 | $61.06 | $61.06 | $60.63 | $60.67 | $58.52 | 12,390 |
| 2020-08-17 | $61.08 | $61.31 | $60.98 | $61.19 | $59.03 | 8,919 |
| 2020-08-14 | $60.45 | $60.68 | $60.42 | $60.42 | $58.28 | 77,132 |
| 2020-08-13 | $59.90 | $61.22 | $59.90 | $60.75 | $58.60 | 47,850 |
| 2020-08-12 | $56.67 | $58.00 | $55.73 | $57.41 | $55.38 | 20,004 |
| 2020-08-11 | $55.65 | $56.22 | $55.61 | $55.65 | $53.68 | 18,369 |
| 2020-08-10 | $54.50 | $54.60 | $54.05 | $54.47 | $52.54 | 11,446 |
| 2020-08-07 | $53.83 | $54.07 | $53.65 | $54.07 | $52.16 | 9,165 |
| 2020-08-06 | $54.70 | $55.08 | $54.57 | $55.08 | $53.13 | 16,676 |
| 2020-08-05 | $55.98 | $55.98 | $54.85 | $55.15 | $53.20 | 24,162 |
| 2020-08-04 | $55.10 | $55.89 | $54.76 | $55.89 | $53.91 | 24,917 |
| 2020-08-03 | $52.97 | $52.97 | $52.13 | $52.74 | $50.88 | 67,127 |
| 2020-07-31 | $51.75 | $52.39 | $51.27 | $51.78 | $49.95 | 8,166 |
| 2020-07-30 | $52.47 | $53.13 | $52.03 | $53.13 | $51.25 | 29,918 |
| 2020-07-29 | $52.56 | $53.27 | $52.56 | $53.27 | $51.39 | 9,083 |
| 2020-07-28 | $53.07 | $53.32 | $52.84 | $53.02 | $51.15 | 8,135 |
| 2020-07-27 | $52.30 | $52.67 | $52.24 | $52.28 | $50.43 | 9,785 |
| 2020-07-24 | $52.75 | $53.38 | $52.73 | $53.00 | $51.13 | 19,422 |
| 2020-07-23 | $55.25 | $55.25 | $54.25 | $54.25 | $52.33 | 16,110 |
| 2020-07-22 | $54.44 | $54.46 | $54.03 | $54.29 | $52.37 | 19,655 |
| 2020-07-21 | $54.42 | $55.35 | $54.42 | $54.91 | $52.97 | 25,497 |
| 2020-07-20 | $52.94 | $53.40 | $52.90 | $53.35 | $51.46 | 15,417 |
| 2020-07-17 | $53.62 | $54.69 | $53.62 | $54.48 | $52.55 | 16,640 |
| 2020-07-16 | $52.12 | $52.71 | $52.12 | $52.48 | $50.62 | 16,475 |
| 2020-07-15 | $53.78 | $54.20 | $53.27 | $54.15 | $52.24 | 18,688 |
| 2020-07-14 | $52.07 | $52.68 | $52.02 | $52.49 | $50.63 | 10,005 |
| 2020-07-13 | $52.55 | $52.91 | $52.09 | $52.09 | $50.25 | 11,349 |
| 2020-07-10 | $51.38 | $51.60 | $51.13 | $51.42 | $49.60 | 21,351 |
| 2020-07-09 | $50.60 | $50.93 | $50.05 | $50.45 | $48.67 | 11,017 |
| 2020-07-08 | $50.61 | $51.25 | $50.61 | $51.25 | $49.44 | 34,607 |
| 2020-07-07 | $50.46 | $50.87 | $50.24 | $50.37 | $48.59 | 26,970 |
| 2020-07-06 | $50.00 | $52.50 | $50.00 | $52.50 | $50.64 | 20,126 |
| 2020-07-02 | $48.80 | $48.95 | $48.47 | $48.79 | $47.06 | 17,246 |
| 2020-07-01 | $48.70 | $49.47 | $48.14 | $48.89 | $47.16 | 24,477 |
| 2020-06-30 | $48.11 | $48.80 | $47.93 | $48.70 | $46.98 | 25,636 |
| 2020-06-29 | $49.15 | $49.57 | $48.89 | $49.37 | $47.62 | 54,176 |
| 2020-06-26 | $48.77 | $48.77 | $47.95 | $48.05 | $46.35 | 92,746 |
| 2020-06-25 | $48.20 | $48.53 | $47.95 | $48.53 | $46.81 | 26,754 |
| 2020-06-24 | $48.91 | $48.91 | $47.86 | $48.23 | $46.52 | 16,375 |
| 2020-06-23 | $50.18 | $50.18 | $49.68 | $49.74 | $47.98 | 12,891 |
| 2020-06-22 | $48.99 | $49.30 | $48.91 | $49.04 | $47.31 | 19,304 |
| 2020-06-19 | $51.40 | $51.40 | $49.80 | $50.02 | $48.25 | 34,882 |
| 2020-06-18 | $48.82 | $49.29 | $48.82 | $49.25 | $47.51 | 20,658 |
| 2020-06-17 | $49.05 | $49.13 | $48.71 | $48.81 | $47.08 | 28,364 |
| 2020-06-16 | $47.69 | $48.63 | $47.61 | $47.63 | $45.95 | 47,353 |
| 2020-06-15 | $46.99 | $46.99 | $45.72 | $46.34 | $44.70 | 41,390 |
| 2020-06-12 | $48.01 | $48.19 | $47.00 | $47.72 | $46.03 | 15,879 |
| 2020-06-11 | $46.88 | $46.96 | $45.51 | $45.70 | $44.08 | 112,209 |
| 2020-06-10 | $47.81 | $48.18 | $47.52 | $48.18 | $46.48 | 48,002 |
| 2020-06-09 | $48.61 | $48.61 | $47.81 | $48.24 | $46.53 | 29,449 |
| 2020-06-08 | $48.01 | $48.60 | $47.68 | $48.56 | $46.84 | 78,127 |
| 2020-06-05 | $47.05 | $48.25 | $47.05 | $47.87 | $46.18 | 14,198 |
| 2020-06-04 | $45.59 | $45.98 | $45.46 | $45.46 | $43.85 | 19,151 |
| 2020-06-03 | $45.76 | $47.27 | $45.65 | $47.00 | $45.34 | 23,859 |
| 2020-06-02 | $44.92 | $46.42 | $44.92 | $45.88 | $44.26 | 23,940 |
| 2020-06-01 | $43.92 | $44.47 | $43.84 | $44.46 | $42.89 | 23,439 |
| 2020-05-29 | $42.94 | $43.71 | $42.60 | $43.60 | $42.06 | 152,301 |
| 2020-05-28 | $43.47 | $44.13 | $43.36 | $43.59 | $42.05 | 26,364 |
| 2020-05-27 | $44.34 | $44.34 | $43.40 | $43.85 | $42.30 | 112,329 |
| 2020-05-26 | $43.85 | $44.76 | $43.85 | $44.05 | $42.15 | 195,283 |
| 2020-05-22 | $42.00 | $42.83 | $42.00 | $42.22 | $40.40 | 61,271 |
| 2020-05-21 | $41.07 | $45.34 | $41.07 | $42.46 | $40.63 | 36,352 |
| 2020-05-20 | $44.43 | $44.71 | $44.09 | $44.42 | $42.51 | 33,375 |
| 2020-05-19 | $43.60 | $43.98 | $43.40 | $43.51 | $41.64 | 50,299 |
| 2020-05-18 | $42.63 | $43.50 | $42.38 | $43.25 | $41.39 | 80,491 |
| 2020-05-15 | $41.29 | $41.29 | $40.42 | $40.73 | $38.98 | 14,715 |
| 2020-05-14 | $41.00 | $41.50 | $40.37 | $41.17 | $39.40 | 19,663 |
| 2020-05-13 | $42.14 | $42.55 | $41.33 | $41.60 | $39.81 | 28,760 |
| 2020-05-12 | $42.74 | $42.74 | $41.69 | $41.72 | $39.92 | 25,419 |
| 2020-05-11 | $42.15 | $42.57 | $42.05 | $42.51 | $40.68 | 23,518 |
| 2020-05-08 | $41.85 | $42.08 | $40.65 | $41.81 | $40.01 | 28,244 |
| 2020-05-07 | $41.29 | $41.45 | $41.06 | $41.07 | $39.30 | 35,323 |
| 2020-05-06 | $40.00 | $41.44 | $40.00 | $40.80 | $39.04 | 18,594 |
| 2020-05-05 | $39.95 | $40.00 | $39.67 | $39.67 | $37.96 | 26,844 |
| 2020-05-04 | $36.38 | $36.94 | $36.28 | $36.94 | $35.35 | 23,345 |
| 2020-05-01 | $36.53 | $36.58 | $35.70 | $35.73 | $34.19 | 23,481 |
| 2020-04-30 | $38.26 | $38.36 | $37.08 | $37.14 | $35.54 | 19,666 |
| 2020-04-29 | $38.23 | $38.46 | $38.03 | $38.22 | $36.57 | 23,304 |
| 2020-04-28 | $38.03 | $39.00 | $38.03 | $38.03 | $36.39 | 28,659 |
| 2020-04-27 | $36.05 | $37.48 | $36.05 | $37.33 | $35.72 | 44,304 |
| 2020-04-24 | $36.49 | $36.84 | $36.44 | $36.82 | $35.23 | 28,027 |
| 2020-04-23 | $37.13 | $37.18 | $36.50 | $36.50 | $34.93 | 31,121 |
| 2020-04-22 | $35.94 | $36.02 | $35.66 | $35.97 | $34.42 | 29,331 |
| 2020-04-21 | $35.13 | $35.23 | $34.68 | $34.75 | $33.25 | 42,011 |
| 2020-04-20 | $36.35 | $36.82 | $35.67 | $35.82 | $34.28 | 333,332 |
| 2020-04-17 | $37.22 | $37.32 | $36.74 | $37.13 | $35.53 | 27,973 |
| 2020-04-16 | $36.33 | $36.49 | $36.09 | $36.34 | $34.77 | 104,129 |
| 2020-04-15 | $35.52 | $37.13 | $35.52 | $36.85 | $35.26 | 23,759 |
| 2020-04-14 | $37.12 | $37.16 | $36.88 | $36.97 | $35.38 | 48,820 |
| 2020-04-13 | $38.71 | $38.71 | $34.61 | $36.03 | $34.48 | 27,793 |
| 2020-04-09 | $36.29 | $36.99 | $36.23 | $36.23 | $34.67 | 37,230 |
| 2020-04-08 | $35.27 | $35.91 | $35.15 | $35.78 | $34.24 | 31,068 |
| 2020-04-07 | $35.20 | $35.20 | $34.15 | $34.35 | $32.87 | 55,672 |
| 2020-04-06 | $33.09 | $33.20 | $32.84 | $33.16 | $31.73 | 53,748 |
| 2020-04-03 | $31.40 | $31.52 | $30.63 | $31.10 | $29.76 | 34,410 |
| 2020-04-02 | $30.13 | $31.00 | $29.30 | $30.85 | $29.52 | 29,196 |
| 2020-04-01 | $31.90 | $31.90 | $30.88 | $31.03 | $29.69 | 23,942 |
| 2020-03-31 | $32.46 | $32.70 | $32.01 | $32.13 | $30.75 | 34,558 |
| 2020-03-30 | $30.94 | $32.21 | $30.94 | $31.96 | $30.58 | 35,862 |
| 2020-03-27 | $32.27 | $32.27 | $31.03 | $31.16 | $29.82 | 67,980 |
| 2020-03-26 | $31.84 | $33.18 | $31.84 | $33.10 | $31.67 | 39,023 |
| 2020-03-25 | $32.06 | $33.58 | $31.20 | $33.03 | $31.61 | 40,409 |
| 2020-03-24 | $30.00 | $30.87 | $29.39 | $30.73 | $29.41 | 57,575 |
| 2020-03-23 | $29.17 | $29.17 | $27.26 | $27.60 | $26.41 | 49,652 |
| 2020-03-20 | $31.66 | $31.66 | $29.88 | $30.19 | $28.89 | 62,138 |
| 2020-03-19 | $31.90 | $33.02 | $31.51 | $32.72 | $31.31 | 60,689 |
| 2020-03-18 | $30.17 | $30.87 | $29.19 | $29.92 | $28.63 | 48,952 |
| 2020-03-17 | $31.55 | $33.72 | $31.55 | $33.30 | $31.87 | 53,699 |
| 2020-03-16 | $31.22 | $32.29 | $28.87 | $30.37 | $29.06 | 63,141 |
| 2020-03-13 | $36.02 | $37.02 | $34.38 | $36.07 | $34.52 | 60,295 |
| 2020-03-12 | $35.79 | $35.79 | $33.26 | $33.71 | $32.26 | 69,085 |
| 2020-03-11 | $39.30 | $39.55 | $38.61 | $38.75 | $37.08 | 52,247 |
| 2020-03-10 | $41.06 | $41.72 | $40.43 | $41.12 | $39.35 | 40,682 |
| 2020-03-09 | $38.85 | $39.49 | $38.51 | $39.09 | $37.41 | 27,931 |
| 2020-03-06 | $38.78 | $40.00 | $38.78 | $39.58 | $37.87 | 19,241 |
| 2020-03-05 | $43.50 | $43.50 | $42.57 | $42.84 | $40.99 | 17,274 |
| 2020-03-04 | $42.57 | $42.97 | $42.40 | $42.97 | $41.12 | 25,573 |
| 2020-03-03 | $41.51 | $42.19 | $40.96 | $41.45 | $39.66 | 33,705 |
| 2020-03-02 | $41.44 | $41.46 | $40.28 | $41.37 | $39.59 | 26,848 |
| 2020-02-28 | $39.49 | $40.97 | $39.44 | $40.97 | $39.20 | 27,098 |
| 2020-02-27 | $42.21 | $42.64 | $41.85 | $42.01 | $40.20 | 25,594 |
| 2020-02-26 | $42.95 | $43.94 | $42.70 | $43.63 | $41.75 | 15,600 |
| 2020-02-25 | $43.74 | $43.80 | $42.98 | $43.00 | $41.15 | 26,867 |
| 2020-02-24 | $42.70 | $43.36 | $42.70 | $42.89 | $41.04 | 12,920 |
| 2020-02-21 | $45.62 | $45.62 | $44.87 | $45.04 | $43.10 | 16,548 |
| 2020-02-20 | $44.39 | $44.92 | $44.31 | $44.49 | $42.57 | 14,557 |
| 2020-02-19 | $45.09 | $45.09 | $44.29 | $44.64 | $42.72 | 10,294 |
| 2020-02-18 | $43.51 | $44.00 | $43.01 | $43.81 | $41.92 | 20,408 |
| 2020-02-14 | $45.36 | $45.73 | $45.13 | $45.49 | $43.53 | 13,286 |
| 2020-02-13 | $43.78 | $44.63 | $43.78 | $44.44 | $42.53 | 9,978 |
| 2020-02-12 | $45.07 | $45.36 | $44.70 | $45.15 | $43.20 | 13,266 |
| 2020-02-11 | $43.35 | $43.74 | $43.35 | $43.53 | $41.65 | 14,455 |
| 2020-02-10 | $42.10 | $42.14 | $41.87 | $42.05 | $40.24 | 11,571 |
| 2020-02-07 | $43.97 | $43.97 | $42.09 | $42.27 | $40.45 | 16,527 |
| 2020-02-06 | $43.25 | $43.27 | $43.00 | $43.13 | $41.27 | 29,265 |
| 2020-02-05 | $42.48 | $42.69 | $42.01 | $42.17 | $40.35 | 24,054 |
| 2020-02-04 | $42.33 | $42.33 | $41.67 | $41.98 | $40.17 | 25,020 |
| 2020-02-03 | $40.95 | $40.95 | $40.35 | $40.62 | $38.87 | 13,635 |
| 2020-01-31 | $40.25 | $40.45 | $39.87 | $40.12 | $38.39 | 25,097 |
| 2020-01-30 | $40.34 | $40.85 | $40.25 | $40.85 | $39.09 | 22,810 |
| 2020-01-29 | $41.07 | $41.74 | $41.07 | $41.37 | $39.59 | 10,920 |
| 2020-01-28 | $41.20 | $42.07 | $40.92 | $41.33 | $39.55 | 52,541 |
| 2020-01-27 | $40.50 | $41.25 | $40.50 | $41.21 | $39.43 | 44,131 |
| 2020-01-24 | $43.62 | $43.62 | $42.40 | $42.60 | $40.76 | 90,902 |
| 2020-01-23 | $41.53 | $43.05 | $41.53 | $42.53 | $40.70 | 26,019 |
| 2020-01-22 | $43.47 | $43.47 | $42.28 | $42.49 | $40.66 | 21,406 |
| 2020-01-21 | $42.37 | $42.37 | $41.44 | $41.44 | $39.65 | 18,338 |
| 2020-01-17 | $42.58 | $43.75 | $42.58 | $43.19 | $41.33 | 14,836 |
| 2020-01-16 | $42.77 | $42.87 | $42.23 | $42.50 | $40.67 | 14,300 |
| 2020-01-15 | $41.38 | $41.49 | $41.33 | $41.45 | $39.66 | 21,959 |
| 2020-01-14 | $42.19 | $42.19 | $40.75 | $41.19 | $39.42 | 8,851 |
| 2020-01-13 | $41.63 | $41.63 | $40.88 | $41.58 | $39.79 | 17,256 |
| 2020-01-10 | $40.94 | $41.15 | $40.78 | $40.96 | $39.20 | 12,889 |
| 2020-01-09 | $41.23 | $41.23 | $40.81 | $40.97 | $39.20 | 17,636 |
| 2020-01-08 | $40.35 | $40.85 | $40.06 | $40.78 | $39.02 | 15,300 |
| 2020-01-07 | $40.96 | $41.13 | $40.91 | $41.07 | $39.30 | 26,403 |
| 2020-01-06 | $40.78 | $41.19 | $40.78 | $41.19 | $39.42 | 21,400 |
| 2020-01-03 | $40.93 | $41.55 | $40.93 | $41.54 | $39.75 | 16,382 |
| 2020-01-02 | $41.70 | $42.02 | $41.69 | $41.80 | $40.00 | 13,783 |
| 2019-12-31 | $40.98 | $41.02 | $40.63 | $41.02 | $39.25 | 11,208 |
| 2019-12-30 | $42.00 | $42.00 | $40.90 | $40.97 | $39.20 | 17,488 |
| 2019-12-27 | $41.16 | $41.16 | $40.14 | $40.33 | $38.59 | 10,186 |
| 2019-12-26 | $39.26 | $40.30 | $39.26 | $40.19 | $38.46 | 14,561 |
| 2019-12-24 | $40.20 | $40.20 | $39.95 | $40.00 | $38.28 | 4,521 |
| 2019-12-23 | $39.98 | $40.16 | $39.89 | $40.16 | $38.43 | 17,311 |
| 2019-12-20 | $40.39 | $40.48 | $40.20 | $40.47 | $38.73 | 29,096 |
| 2019-12-19 | $39.54 | $40.23 | $39.54 | $40.15 | $38.42 | 17,175 |
| 2019-12-18 | $40.64 | $40.65 | $40.41 | $40.56 | $38.81 | 13,912 |
| 2019-12-17 | $40.74 | $40.90 | $40.70 | $40.90 | $39.14 | 18,684 |
| 2019-12-16 | $40.46 | $40.71 | $40.46 | $40.66 | $38.91 | 20,475 |
| 2019-12-13 | $40.70 | $41.04 | $40.24 | $40.24 | $38.51 | 16,200 |
| 2019-12-12 | $38.72 | $39.75 | $38.72 | $39.75 | $38.04 | 21,006 |
| 2019-12-11 | $39.03 | $39.03 | $38.14 | $38.60 | $36.94 | 11,154 |
| 2019-12-10 | $38.39 | $38.44 | $38.24 | $38.25 | $36.60 | 25,221 |
| 2019-12-09 | $38.00 | $38.81 | $38.00 | $38.48 | $36.82 | 33,860 |
| 2019-12-06 | $39.23 | $39.23 | $38.92 | $38.92 | $37.24 | 15,761 |
| 2019-12-05 | $37.96 | $38.46 | $37.96 | $38.40 | $36.75 | 8,606 |
| 2019-12-04 | $37.65 | $37.87 | $37.65 | $37.79 | $36.16 | 11,526 |
| 2019-12-03 | $37.59 | $38.02 | $37.59 | $38.02 | $36.38 | 11,563 |
| 2019-12-02 | $38.00 | $38.10 | $37.90 | $37.91 | $36.28 | 29,227 |
| 2019-11-29 | $37.75 | $37.86 | $37.41 | $37.69 | $36.07 | 76,923 |
| 2019-11-27 | $39.40 | $39.75 | $39.35 | $39.37 | $37.67 | 257,606 |
| 2019-11-26 | $38.71 | $38.99 | $38.68 | $38.99 | $37.31 | 19,628 |
| 2019-11-25 | $38.28 | $38.58 | $38.28 | $38.42 | $36.76 | 8,943 |
| 2019-11-22 | $37.95 | $38.05 | $37.80 | $37.87 | $36.24 | 10,706 |
| 2019-11-21 | $37.10 | $38.19 | $37.10 | $38.19 | $36.54 | 12,216 |
| 2019-11-20 | $38.50 | $38.65 | $38.24 | $38.39 | $36.74 | 30,448 |
| 2019-11-19 | $39.47 | $39.47 | $38.78 | $38.92 | $37.24 | 22,959 |
| 2019-11-18 | $37.99 | $38.04 | $37.81 | $38.00 | $36.36 | 8,952 |
| 2019-11-15 | $37.82 | $37.82 | $37.49 | $37.70 | $36.08 | 22,638 |
| 2019-11-14 | $37.05 | $37.83 | $37.05 | $37.82 | $36.19 | 14,380 |
| 2019-11-13 | $37.39 | $37.66 | $37.39 | $37.53 | $35.91 | 18,645 |
| 2019-11-12 | $38.69 | $38.69 | $38.40 | $38.45 | $36.79 | 54,403 |
| 2019-11-11 | $39.00 | $39.15 | $38.92 | $39.09 | $37.41 | 47,754 |
| 2019-11-08 | $40.01 | $40.11 | $39.78 | $39.89 | $38.17 | 19,095 |
| 2019-11-07 | $39.75 | $40.02 | $39.67 | $39.70 | $37.99 | 27,043 |
| 2019-11-06 | $39.99 | $40.08 | $39.88 | $40.06 | $38.33 | 14,001 |
| 2019-11-05 | $40.05 | $40.10 | $39.85 | $40.03 | $38.31 | 18,080 |
| 2019-11-04 | $40.10 | $40.10 | $39.87 | $40.00 | $38.28 | 16,051 |
| 2019-11-01 | $39.75 | $39.75 | $39.28 | $39.55 | $37.85 | 19,747 |
| 2019-10-31 | $38.50 | $39.16 | $38.50 | $39.16 | $37.47 | 20,642 |
| 2019-10-30 | $37.06 | $37.35 | $36.97 | $37.35 | $35.74 | 10,466 |
| 2019-10-29 | $37.35 | $37.39 | $37.17 | $37.29 | $35.68 | 11,031 |
| 2019-10-28 | $37.45 | $37.68 | $37.44 | $37.60 | $35.98 | 13,851 |
| 2019-10-25 | $36.59 | $36.64 | $36.06 | $36.43 | $34.86 | 9,770 |
| 2019-10-24 | $36.49 | $36.68 | $36.20 | $36.24 | $34.68 | 21,914 |
| 2019-10-23 | $36.69 | $36.71 | $36.32 | $36.71 | $35.13 | 17,333 |
| 2019-10-22 | $36.95 | $37.05 | $36.76 | $37.05 | $35.45 | 11,694 |
| 2019-10-21 | $36.65 | $36.65 | $35.76 | $36.20 | $34.64 | 16,206 |
| 2019-10-18 | $37.10 | $37.47 | $36.91 | $37.09 | $35.49 | 253,129 |
| 2019-10-17 | $36.43 | $37.23 | $36.24 | $37.23 | $35.63 | 13,036 |
| 2019-10-16 | $37.03 | $37.04 | $36.83 | $36.94 | $35.35 | 104,669 |
| 2019-10-15 | $36.95 | $36.95 | $36.74 | $36.80 | $35.21 | 23,303 |
| 2019-10-14 | $36.19 | $36.42 | $36.15 | $36.20 | $34.64 | 28,270 |
| 2019-10-11 | $34.72 | $35.14 | $34.52 | $35.14 | $33.63 | 28,638 |
| 2019-10-10 | $32.88 | $33.19 | $32.62 | $33.02 | $31.60 | 8,993 |
| 2019-10-09 | $33.22 | $33.30 | $32.89 | $32.89 | $31.47 | 8,389 |
| 2019-10-08 | $33.22 | $33.68 | $33.18 | $33.18 | $31.75 | 9,472 |
| 2019-10-07 | $33.53 | $33.85 | $33.25 | $33.80 | $32.34 | 12,111 |
| 2019-10-04 | $33.89 | $34.09 | $33.34 | $33.85 | $32.39 | 16,255 |
| 2019-10-03 | $34.45 | $34.45 | $33.79 | $34.39 | $32.91 | 9,197 |
| 2019-10-02 | $34.36 | $34.52 | $33.93 | $34.00 | $32.54 | 11,524 |
| 2019-10-01 | $34.62 | $35.15 | $34.34 | $34.35 | $32.87 | 22,738 |
| 2019-09-30 | $34.93 | $34.98 | $34.57 | $34.98 | $33.47 | 6,181 |
| 2019-09-27 | $35.57 | $35.57 | $34.83 | $35.00 | $33.49 | 13,152 |
| 2019-09-26 | $34.32 | $34.48 | $33.75 | $34.20 | $32.73 | 12,836 |
| 2019-09-25 | $34.10 | $34.10 | $32.98 | $33.65 | $32.20 | 13,869 |
| 2019-09-24 | $34.07 | $34.26 | $33.63 | $33.84 | $32.38 | 8,101 |
| 2019-09-23 | $34.45 | $34.86 | $34.30 | $34.42 | $32.94 | 16,843 |
| 2019-09-20 | $35.00 | $35.00 | $34.18 | $34.21 | $32.74 | 10,966 |
| 2019-09-19 | $35.18 | $35.20 | $34.62 | $34.63 | $33.14 | 13,970 |
| 2019-09-18 | $35.98 | $35.98 | $35.40 | $35.60 | $34.07 | 31,732 |
| 2019-09-17 | $36.24 | $36.24 | $35.57 | $35.78 | $34.24 | 14,424 |
| 2019-09-16 | $37.05 | $37.27 | $36.62 | $36.99 | $35.40 | 6,457 |
| 2019-09-13 | $37.26 | $37.57 | $37.01 | $37.05 | $35.45 | 28,441 |
| 2019-09-12 | $36.99 | $36.99 | $36.45 | $36.65 | $35.07 | 11,039 |
| 2019-09-11 | $35.46 | $35.51 | $35.06 | $35.21 | $33.69 | 5,077 |
| 2019-09-10 | $35.07 | $35.54 | $35.07 | $35.22 | $33.70 | 13,221 |
| 2019-09-09 | $36.40 | $36.40 | $35.28 | $36.26 | $34.70 | 11,087 |
| 2019-09-06 | $36.80 | $37.05 | $36.51 | $36.89 | $35.30 | 17,744 |
| 2019-09-05 | $37.00 | $37.37 | $36.56 | $37.24 | $35.64 | 132,564 |
| 2019-09-04 | $35.87 | $36.33 | $35.82 | $36.33 | $34.76 | 53,519 |
| 2019-09-03 | $34.55 | $35.11 | $34.55 | $34.83 | $33.33 | 11,334 |
| 2019-08-30 | $34.79 | $34.79 | $33.93 | $34.28 | $32.80 | 8,305 |
| 2019-08-29 | $34.67 | $34.67 | $33.83 | $34.27 | $32.54 | 10,712 |
| 2019-08-28 | $34.06 | $34.70 | $33.87 | $34.36 | $32.63 | 9,473 |
| 2019-08-27 | $35.50 | $35.50 | $34.56 | $34.96 | $33.20 | 13,325 |
| 2019-08-26 | $34.68 | $34.68 | $34.02 | $34.26 | $32.53 | 5,889 |
| 2019-08-23 | $35.24 | $35.24 | $34.14 | $34.14 | $32.42 | 11,976 |
| 2019-08-22 | $35.76 | $35.76 | $34.81 | $35.20 | $33.42 | 7,335 |
| 2019-08-21 | $35.88 | $35.88 | $35.48 | $35.68 | $33.88 | 28,202 |
| 2019-08-20 | $35.73 | $35.88 | $35.43 | $35.65 | $33.85 | 13,520 |
| 2019-08-19 | $36.31 | $36.40 | $35.85 | $35.90 | $34.09 | 10,943 |
| 2019-08-16 | $34.43 | $34.54 | $33.85 | $34.54 | $32.80 | 9,284 |
| 2019-08-15 | $33.70 | $34.27 | $33.70 | $33.97 | $32.26 | 9,857 |
| 2019-08-14 | $35.17 | $35.17 | $34.50 | $34.80 | $33.04 | 17,865 |
| 2019-08-13 | $34.40 | $35.57 | $34.40 | $34.91 | $33.15 | 7,410 |
| 2019-08-12 | $34.22 | $34.62 | $34.20 | $34.33 | $32.60 | 9,976 |
| 2019-08-09 | $35.63 | $35.66 | $34.85 | $35.30 | $33.52 | 22,998 |
| 2019-08-08 | $35.40 | $35.40 | $35.25 | $35.37 | $33.58 | 17,880 |
| 2019-08-07 | $33.71 | $34.05 | $33.55 | $33.93 | $32.22 | 14,516 |
| 2019-08-06 | $33.53 | $34.57 | $33.53 | $33.92 | $32.21 | 46,825 |
| 2019-08-05 | $33.89 | $34.07 | $32.84 | $33.12 | $31.45 | 23,342 |
| 2019-08-02 | $35.50 | $35.50 | $34.90 | $35.13 | $33.36 | 13,701 |
| 2019-08-01 | $37.31 | $37.70 | $36.09 | $36.22 | $34.39 | 22,323 |
| 2019-07-31 | $37.74 | $37.79 | $36.98 | $37.47 | $35.58 | 25,256 |
| 2019-07-30 | $37.77 | $37.84 | $37.61 | $37.84 | $35.93 | 10,359 |
| 2019-07-29 | $38.58 | $38.58 | $37.57 | $37.93 | $36.02 | 14,880 |
| 2019-07-26 | $39.01 | $39.17 | $38.80 | $39.14 | $37.16 | 16,272 |
| 2019-07-25 | $39.02 | $39.02 | $38.53 | $38.70 | $36.75 | 13,721 |
| 2019-07-24 | $38.35 | $39.42 | $38.35 | $39.41 | $37.42 | 9,998 |
| 2019-07-23 | $38.00 | $38.45 | $37.92 | $38.44 | $36.50 | 21,314 |
| 2019-07-22 | $38.24 | $38.24 | $37.73 | $37.77 | $35.86 | 15,118 |
| 2019-07-19 | $38.59 | $38.85 | $38.31 | $38.59 | $36.64 | 12,458 |
| 2019-07-18 | $38.13 | $38.49 | $38.05 | $38.10 | $36.18 | 11,914 |
| 2019-07-17 | $38.63 | $38.63 | $38.12 | $38.24 | $36.31 | 18,532 |
| 2019-07-16 | $37.22 | $38.20 | $37.22 | $37.80 | $35.89 | 22,168 |
| 2019-07-15 | $37.47 | $37.68 | $37.29 | $37.30 | $35.42 | 14,388 |
| 2019-07-12 | $37.65 | $37.65 | $37.20 | $37.27 | $35.39 | 10,529 |
| 2019-07-11 | $37.51 | $37.81 | $37.51 | $37.65 | $35.75 | 12,802 |
| 2019-07-10 | $37.56 | $37.86 | $37.56 | $37.59 | $35.69 | 13,588 |
| 2019-07-09 | $37.59 | $37.90 | $37.59 | $37.73 | $35.83 | 10,504 |
| 2019-07-08 | $38.10 | $38.50 | $38.10 | $38.42 | $36.48 | 6,066 |
| 2019-07-05 | $39.86 | $39.86 | $38.86 | $39.03 | $37.06 | 10,426 |
| 2019-07-03 | $39.03 | $39.36 | $38.76 | $39.13 | $37.15 | 11,457 |
| 2019-07-02 | $38.94 | $39.46 | $38.94 | $39.27 | $37.29 | 15,649 |
| 2019-07-01 | $39.17 | $39.17 | $38.62 | $38.85 | $36.89 | 13,864 |
| 2019-06-28 | $37.84 | $38.39 | $37.84 | $37.97 | $36.05 | 12,847 |
| 2019-06-27 | $37.96 | $38.34 | $37.96 | $38.13 | $36.21 | 16,728 |
| 2019-06-26 | $37.45 | $37.46 | $37.25 | $37.40 | $35.51 | 15,761 |
| 2019-06-25 | $36.65 | $36.67 | $36.41 | $36.46 | $34.62 | 21,489 |
| 2019-06-24 | $36.94 | $36.94 | $36.74 | $36.80 | $34.94 | 33,092 |
| 2019-06-21 | $36.67 | $36.99 | $36.67 | $36.92 | $35.06 | 20,183 |
| 2019-06-20 | $37.30 | $37.43 | $37.08 | $37.39 | $35.50 | 107,385 |
| 2019-06-19 | $37.81 | $38.00 | $37.47 | $37.55 | $35.65 | 146,953 |
| 2019-06-18 | $36.52 | $37.06 | $36.52 | $37.06 | $35.19 | 17,181 |
| 2019-06-17 | $35.25 | $35.35 | $35.10 | $35.32 | $33.54 | 7,650 |
| 2019-06-14 | $35.06 | $35.17 | $35.00 | $35.13 | $33.36 | 26,986 |
| 2019-06-13 | $34.90 | $35.10 | $34.85 | $35.04 | $33.27 | 7,846 |
| 2019-06-12 | $34.54 | $34.92 | $34.53 | $34.63 | $32.88 | 11,232 |
| 2019-06-11 | $34.66 | $34.76 | $34.46 | $34.68 | $32.93 | 17,000 |
| 2019-06-10 | $33.60 | $34.04 | $33.60 | $34.04 | $32.32 | 137,176 |
| 2019-06-07 | $33.31 | $33.68 | $33.00 | $33.52 | $31.82 | 15,402 |
| 2019-06-06 | $32.51 | $33.34 | $32.51 | $33.09 | $31.42 | 8,817 |
| 2019-06-05 | $32.95 | $33.04 | $32.82 | $32.95 | $31.29 | 19,522 |
| 2019-06-04 | $31.83 | $32.09 | $31.78 | $32.05 | $30.43 | 15,629 |
| 2019-06-03 | $32.13 | $32.46 | $32.13 | $32.18 | $30.56 | 6,991 |
| 2019-05-31 | $31.86 | $32.02 | $31.75 | $31.98 | $30.37 | 16,505 |
| 2019-05-30 | $32.04 | $32.04 | $31.67 | $31.68 | $30.08 | 13,231 |
| 2019-05-29 | $31.50 | $32.37 | $31.50 | $32.14 | $30.52 | 12,797 |
| 2019-05-28 | $32.70 | $32.71 | $32.42 | $32.44 | $30.80 | 8,150 |
| 2019-05-24 | $32.01 | $32.01 | $31.77 | $31.90 | $30.29 | 15,027 |
| 2019-05-23 | $30.92 | $31.42 | $30.88 | $30.94 | $29.38 | 152,344 |
| 2019-05-22 | $31.45 | $32.08 | $31.45 | $32.05 | $30.43 | 39,740 |
| 2019-05-21 | $31.27 | $31.31 | $31.11 | $31.28 | $29.70 | 7,437 |
| 2019-05-20 | $31.32 | $31.94 | $31.32 | $31.94 | $30.04 | 7,871 |
| 2019-05-17 | $31.34 | $32.06 | $31.34 | $31.91 | $30.01 | 10,645 |
| 2019-05-16 | $32.66 | $33.00 | $32.66 | $32.80 | $30.85 | 7,469 |
| 2019-05-15 | $32.63 | $32.75 | $32.63 | $32.75 | $30.80 | 12,515 |
| 2019-05-14 | $32.33 | $32.43 | $32.04 | $32.33 | $30.41 | 26,625 |
| 2019-05-13 | $32.34 | $32.45 | $32.06 | $32.11 | $30.20 | 16,367 |
| 2019-05-10 | $33.49 | $33.60 | $32.85 | $33.57 | $31.57 | 20,358 |
| 2019-05-09 | $33.30 | $33.43 | $32.48 | $33.11 | $31.14 | 13,832 |
| 2019-05-08 | $34.00 | $34.21 | $33.84 | $34.15 | $32.12 | 212,126 |
| 2019-05-07 | $35.18 | $35.35 | $34.89 | $35.13 | $33.04 | 74,919 |
| 2019-05-06 | $35.89 | $35.89 | $35.38 | $35.75 | $33.62 | 11,268 |
| 2019-05-03 | $38.36 | $38.72 | $38.36 | $38.63 | $36.33 | 7,288 |
| 2019-05-02 | $36.80 | $36.80 | $36.52 | $36.62 | $34.44 | 6,929 |
| 2019-05-01 | $36.20 | $36.48 | $36.05 | $36.05 | $33.91 | 8,291 |
| 2019-04-30 | $36.21 | $36.23 | $35.99 | $36.20 | $34.05 | 12,896 |
| 2019-04-29 | $36.05 | $36.27 | $36.05 | $36.22 | $34.07 | 9,286 |
| 2019-04-26 | $36.63 | $36.79 | $36.46 | $36.63 | $34.45 | 20,641 |
| 2019-04-25 | $37.50 | $37.79 | $37.42 | $37.79 | $35.54 | 17,098 |
| 2019-04-24 | $36.99 | $37.00 | $36.71 | $36.91 | $34.72 | 180,920 |
| 2019-04-23 | $36.76 | $36.90 | $36.56 | $36.86 | $34.67 | 56,332 |
| 2019-04-22 | $36.79 | $37.07 | $36.76 | $36.87 | $34.68 | 29,828 |
| 2019-04-18 | $36.69 | $37.47 | $36.69 | $37.36 | $35.14 | 10,801 |
| 2019-04-17 | $36.45 | $36.59 | $36.34 | $36.42 | $34.25 | 11,943 |
| 2019-04-16 | $36.63 | $36.95 | $36.59 | $36.70 | $34.52 | 12,825 |
| 2019-04-15 | $36.75 | $37.03 | $36.75 | $37.03 | $34.83 | 7,500 |
| 2019-04-12 | $37.21 | $37.29 | $36.94 | $37.19 | $34.98 | 12,405 |
| 2019-04-11 | $36.57 | $36.65 | $36.33 | $36.58 | $34.41 | 8,208 |
| 2019-04-10 | $36.87 | $36.87 | $36.60 | $36.80 | $34.61 | 19,420 |
| 2019-04-09 | $36.00 | $36.01 | $35.67 | $35.83 | $33.70 | 7,831 |
| 2019-04-08 | $35.52 | $36.17 | $35.52 | $36.03 | $33.89 | 12,351 |
| 2019-04-05 | $36.59 | $36.68 | $36.49 | $36.53 | $34.36 | 10,370 |
| 2019-04-04 | $36.18 | $36.35 | $36.17 | $36.25 | $34.09 | 18,950 |
| 2019-04-03 | $35.71 | $35.78 | $35.41 | $35.43 | $33.32 | 14,129 |
| 2019-04-02 | $35.60 | $35.60 | $35.47 | $35.55 | $33.44 | 28,282 |
| 2019-04-01 | $34.62 | $34.74 | $34.41 | $34.60 | $32.54 | 13,196 |
| 2019-03-29 | $33.68 | $33.74 | $33.58 | $33.66 | $31.66 | 23,177 |
| 2019-03-28 | $33.13 | $33.25 | $33.04 | $33.22 | $31.24 | 51,879 |
| 2019-03-27 | $32.76 | $32.76 | $32.35 | $32.52 | $30.59 | 12,814 |
| 2019-03-26 | $32.62 | $32.68 | $31.91 | $32.46 | $30.53 | 28,985 |
| 2019-03-25 | $31.78 | $31.95 | $31.78 | $31.94 | $30.04 | 13,221 |
| 2019-03-22 | $32.08 | $32.08 | $31.63 | $31.63 | $29.75 | 11,444 |
| 2019-03-21 | $32.00 | $32.27 | $31.96 | $32.19 | $30.28 | 11,616 |
| 2019-03-20 | $31.87 | $32.79 | $31.87 | $32.58 | $30.64 | 16,529 |
| 2019-03-19 | $32.91 | $32.91 | $32.53 | $32.63 | $30.69 | 27,989 |
| 2019-03-18 | $31.42 | $32.73 | $31.42 | $32.50 | $30.57 | 23,671 |
| 2019-03-15 | $32.50 | $33.13 | $32.21 | $32.40 | $30.47 | 98,819 |
| 2019-03-14 | $32.62 | $32.62 | $32.00 | $32.05 | $30.14 | 10,623 |
| 2019-03-13 | $32.85 | $32.87 | $32.62 | $32.62 | $30.68 | 9,721 |
| 2019-03-12 | $33.37 | $33.37 | $32.97 | $33.10 | $31.13 | 9,311 |
| 2019-03-11 | $31.58 | $32.67 | $31.58 | $32.65 | $30.71 | 14,764 |
| 2019-03-08 | $32.61 | $33.32 | $32.60 | $32.68 | $30.74 | 10,037 |
| 2019-03-07 | $33.09 | $33.09 | $32.62 | $32.66 | $30.72 | 46,612 |
| 2019-03-06 | $33.95 | $33.95 | $33.27 | $33.65 | $31.65 | 17,976 |
| 2019-03-05 | $33.55 | $33.88 | $33.55 | $33.88 | $31.87 | 9,681 |
| 2019-03-04 | $33.39 | $33.59 | $33.13 | $33.31 | $31.33 | 46,383 |
| 2019-03-01 | $33.56 | $33.81 | $33.56 | $33.73 | $31.72 | 12,239 |
| 2019-02-28 | $33.48 | $33.62 | $33.36 | $33.53 | $31.54 | 17,544 |
| 2019-02-27 | $32.89 | $33.04 | $32.69 | $32.72 | $30.77 | 22,036 |
| 2019-02-26 | $33.20 | $33.53 | $33.20 | $33.44 | $31.45 | 35,109 |
| 2019-02-25 | $32.35 | $32.64 | $32.35 | $32.51 | $30.58 | 26,443 |
| 2019-02-22 | $30.93 | $32.75 | $30.93 | $32.75 | $30.80 | 57,207 |
| 2019-02-21 | $30.34 | $31.06 | $30.34 | $31.04 | $29.19 | 5,493 |
| 2019-02-20 | $30.00 | $30.67 | $30.00 | $30.54 | $28.72 | 10,652 |
| 2019-02-19 | $30.36 | $30.73 | $30.27 | $30.60 | $28.78 | 21,798 |
| 2019-02-15 | $30.70 | $30.70 | $30.25 | $30.39 | $28.58 | 29,311 |
| 2019-02-14 | $30.16 | $30.86 | $30.16 | $30.71 | $28.88 | 13,767 |
| 2019-02-13 | $31.40 | $31.46 | $31.05 | $31.16 | $29.31 | 19,870 |
| 2019-02-12 | $29.84 | $31.11 | $29.84 | $30.59 | $28.77 | 9,414 |
| 2019-02-11 | $30.05 | $30.20 | $29.89 | $29.93 | $28.15 | 13,089 |
| 2019-02-08 | $29.57 | $29.60 | $29.28 | $29.60 | $27.84 | 10,946 |
| 2019-02-07 | $28.89 | $29.76 | $28.89 | $29.39 | $27.64 | 23,395 |
| 2019-02-06 | $30.11 | $30.11 | $29.75 | $29.89 | $28.11 | 74,530 |
| 2019-02-05 | $29.97 | $30.30 | $29.97 | $30.30 | $28.50 | 27,395 |
| 2019-02-04 | $30.28 | $30.28 | $28.85 | $29.85 | $28.08 | 14,522 |
| 2019-02-01 | $29.21 | $29.47 | $29.17 | $29.46 | $27.71 | 17,961 |
| 2019-01-31 | $29.05 | $29.42 | $29.05 | $29.42 | $27.67 | 21,475 |
| 2019-01-30 | $29.29 | $29.74 | $29.19 | $29.74 | $27.97 | 41,537 |
| 2019-01-29 | $28.29 | $28.88 | $28.09 | $28.72 | $27.01 | 17,102 |
| 2019-01-28 | $28.65 | $28.92 | $28.49 | $28.74 | $27.03 | 70,249 |
| 2019-01-25 | $28.47 | $28.69 | $28.37 | $28.58 | $26.88 | 15,736 |
| 2019-01-24 | $27.31 | $27.65 | $27.25 | $27.65 | $26.01 | 84,446 |
| 2019-01-23 | $28.14 | $28.47 | $28.04 | $28.10 | $26.43 | 62,967 |
| 2019-01-22 | $29.44 | $29.64 | $29.05 | $29.18 | $27.45 | 59,008 |
| 2019-01-18 | $29.90 | $30.10 | $29.76 | $29.96 | $28.18 | 22,536 |
| 2019-01-17 | $28.94 | $29.50 | $28.85 | $29.31 | $27.57 | 17,847 |
| 2019-01-16 | $28.60 | $29.62 | $28.60 | $29.45 | $27.70 | 24,337 |
| 2019-01-15 | $28.51 | $28.67 | $28.37 | $28.52 | $26.82 | 13,354 |
| 2019-01-14 | $28.63 | $28.85 | $28.42 | $28.78 | $27.07 | 37,975 |
| 2019-01-11 | $29.36 | $29.52 | $29.11 | $29.51 | $27.76 | 68,135 |
| 2019-01-10 | $28.18 | $28.64 | $28.18 | $28.63 | $26.93 | 14,322 |
| 2019-01-09 | $28.45 | $28.68 | $28.29 | $28.55 | $26.85 | 16,648 |
| 2019-01-08 | $27.61 | $27.63 | $27.31 | $27.49 | $25.86 | 18,735 |
| 2019-01-07 | $26.63 | $27.13 | $26.63 | $27.08 | $25.47 | 21,770 |
| 2019-01-04 | $26.42 | $26.96 | $26.42 | $26.85 | $25.25 | 16,702 |
| 2019-01-03 | $26.17 | $26.28 | $26.03 | $26.07 | $24.52 | 13,441 |
| 2019-01-02 | $26.28 | $26.67 | $26.20 | $26.44 | $24.86 | 28,421 |
| 2018-12-31 | $26.03 | $26.84 | $26.03 | $26.25 | $24.69 | 101,712 |
| 2018-12-28 | $25.60 | $26.29 | $25.60 | $25.98 | $24.44 | 71,030 |
| 2018-12-27 | $24.68 | $25.62 | $24.48 | $25.57 | $24.05 | 35,658 |
| 2018-12-26 | $24.75 | $25.55 | $24.52 | $25.38 | $23.87 | 23,046 |
| 2018-12-24 | $24.71 | $25.86 | $24.71 | $24.81 | $23.33 | 18,591 |
| 2018-12-21 | $25.54 | $26.56 | $25.54 | $25.92 | $24.38 | 26,986 |
| 2018-12-20 | $26.76 | $27.25 | $26.28 | $27.12 | $25.51 | 18,053 |
| 2018-12-19 | $26.45 | $26.98 | $25.98 | $26.27 | $24.70 | 28,014 |
| 2018-12-18 | $25.81 | $26.46 | $25.81 | $26.16 | $24.60 | 24,855 |
| 2018-12-17 | $26.05 | $26.65 | $26.05 | $26.31 | $24.74 | 29,856 |
| 2018-12-14 | $27.25 | $27.25 | $26.94 | $27.24 | $25.62 | 21,165 |
| 2018-12-13 | $27.26 | $27.82 | $27.26 | $27.43 | $25.80 | 38,376 |
| 2018-12-12 | $27.58 | $27.87 | $27.30 | $27.31 | $25.69 | 17,338 |
| 2018-12-11 | $27.81 | $28.73 | $27.81 | $28.64 | $26.94 | 35,422 |
| 2018-12-10 | $27.48 | $28.29 | $27.48 | $28.01 | $26.34 | 29,846 |
| 2018-12-07 | $28.41 | $29.38 | $27.89 | $28.38 | $26.69 | 31,274 |
| 2018-12-06 | $28.16 | $28.65 | $27.47 | $28.19 | $26.51 | 25,868 |
| 2018-12-04 | $28.21 | $29.00 | $28.07 | $28.38 | $26.69 | 32,743 |
| 2018-12-03 | $28.81 | $29.01 | $28.75 | $29.01 | $27.29 | 42,706 |
| 2018-11-30 | $27.19 | $27.42 | $26.61 | $27.16 | $25.55 | 14,622 |
| 2018-11-29 | $27.25 | $27.35 | $27.00 | $27.19 | $25.57 | 25,525 |
| 2018-11-28 | $26.02 | $26.63 | $26.02 | $26.63 | $25.05 | 25,950 |
| 2018-11-27 | $25.40 | $25.84 | $25.01 | $25.30 | $23.80 | 41,969 |
| 2018-11-26 | $26.87 | $26.87 | $26.04 | $26.56 | $24.98 | 25,320 |
| 2018-11-23 | $25.68 | $26.29 | $25.68 | $26.16 | $24.61 | 10,366 |
| 2018-11-21 | $26.13 | $26.76 | $26.00 | $26.24 | $24.68 | 30,635 |
| 2018-11-20 | $26.60 | $26.80 | $26.05 | $26.26 | $24.70 | 17,571 |
| 2018-11-19 | $27.21 | $27.82 | $27.06 | $27.17 | $25.55 | 28,695 |
| 2018-11-16 | $27.05 | $27.59 | $26.79 | $27.13 | $25.52 | 21,445 |
| 2018-11-15 | $27.15 | $27.54 | $26.73 | $27.40 | $25.77 | 34,478 |
| 2018-11-14 | $26.29 | $26.41 | $25.74 | $26.14 | $24.59 | 14,433 |
| 2018-11-13 | $25.49 | $25.95 | $25.10 | $25.43 | $23.92 | 22,894 |
| 2018-11-12 | $25.00 | $25.50 | $25.00 | $25.13 | $23.64 | 23,779 |
| 2018-11-09 | $25.66 | $26.16 | $25.66 | $25.67 | $24.14 | 16,295 |
| 2018-11-08 | $26.27 | $27.03 | $26.26 | $26.47 | $24.90 | 13,634 |
| 2018-11-07 | $27.24 | $27.68 | $26.99 | $27.36 | $25.73 | 22,587 |
| 2018-11-06 | $25.61 | $26.57 | $25.61 | $26.02 | $24.47 | 32,170 |
| 2018-11-05 | $26.29 | $27.03 | $26.25 | $26.36 | $24.79 | 13,904 |
| 2018-11-02 | $27.04 | $27.69 | $27.00 | $27.11 | $25.50 | 33,853 |
| 2018-11-01 | $24.69 | $25.50 | $24.50 | $25.25 | $23.75 | 39,948 |
| 2018-10-31 | $22.89 | $23.85 | $22.89 | $23.17 | $21.79 | 14,029 |
| 2018-10-30 | $22.84 | $22.99 | $22.52 | $22.82 | $21.46 | 35,705 |
| 2018-10-29 | $23.58 | $23.61 | $22.70 | $22.85 | $21.49 | 32,515 |
| 2018-10-26 | $23.56 | $24.54 | $23.56 | $24.25 | $22.81 | 17,137 |
| 2018-10-25 | $25.69 | $26.58 | $25.69 | $26.12 | $24.57 | 18,039 |
| 2018-10-24 | $27.02 | $27.55 | $26.69 | $27.05 | $25.44 | 15,013 |
| 2018-10-23 | $26.75 | $27.60 | $26.75 | $27.43 | $25.80 | 18,288 |
| 2018-10-22 | $27.31 | $27.95 | $27.28 | $27.61 | $25.97 | 13,018 |
| 2018-10-19 | $27.07 | $27.66 | $27.07 | $27.66 | $26.02 | 7,901 |
| 2018-10-18 | $26.98 | $28.00 | $26.98 | $27.11 | $25.50 | 36,309 |
| 2018-10-17 | $28.48 | $28.52 | $28.16 | $28.23 | $26.55 | 12,090 |
| 2018-10-16 | $27.60 | $28.52 | $27.60 | $28.37 | $26.68 | 20,180 |
| 2018-10-15 | $27.46 | $28.25 | $27.46 | $27.85 | $26.19 | 11,018 |
| 2018-10-12 | $27.85 | $28.97 | $27.85 | $28.41 | $26.72 | 23,432 |
| 2018-10-11 | $29.35 | $29.35 | $28.18 | $28.71 | $27.00 | 17,490 |
| 2018-10-10 | $29.04 | $29.71 | $28.74 | $28.74 | $27.03 | 8,182 |
| 2018-10-09 | $30.02 | $30.02 | $29.52 | $29.66 | $27.90 | 17,885 |
| 2018-10-08 | $29.80 | $29.96 | $29.62 | $29.72 | $27.95 | 12,293 |
| 2018-10-05 | $30.61 | $30.65 | $30.15 | $30.26 | $28.46 | 18,512 |
| 2018-10-04 | $30.84 | $31.11 | $30.45 | $30.55 | $28.73 | 13,118 |
| 2018-10-03 | $31.56 | $31.92 | $31.36 | $31.36 | $29.50 | 8,476 |
| 2018-10-02 | $31.50 | $31.76 | $31.50 | $31.70 | $29.82 | 15,650 |
| 2018-10-01 | $31.35 | $32.26 | $31.35 | $31.70 | $29.82 | 11,056 |
| 2018-09-28 | $31.30 | $32.10 | $31.30 | $31.84 | $29.95 | 15,148 |
| 2018-09-27 | $31.80 | $31.87 | $31.36 | $31.56 | $29.68 | 8,089 |
| 2018-09-26 | $31.70 | $31.86 | $31.43 | $31.58 | $29.70 | 13,773 |
| 2018-09-25 | $31.16 | $31.16 | $30.90 | $30.90 | $29.06 | 13,730 |
| 2018-09-24 | $31.16 | $31.16 | $30.94 | $31.03 | $29.19 | 9,304 |
| 2018-09-21 | $31.90 | $32.01 | $31.76 | $31.76 | $29.87 | 43,549 |
| 2018-09-20 | $31.51 | $32.30 | $31.51 | $32.30 | $30.38 | 83,885 |
| 2018-09-19 | $31.36 | $32.00 | $31.36 | $31.87 | $29.98 | 16,783 |
| 2018-09-18 | $31.62 | $31.96 | $31.50 | $31.71 | $29.82 | 17,867 |
| 2018-09-17 | $31.58 | $31.98 | $31.50 | $31.77 | $29.88 | 61,006 |
| 2018-09-14 | $31.73 | $31.73 | $31.34 | $31.50 | $29.63 | 11,465 |
| 2018-09-13 | $31.69 | $32.00 | $31.37 | $31.66 | $29.78 | 11,586 |
| 2018-09-12 | $30.76 | $31.00 | $30.50 | $31.00 | $29.16 | 16,105 |
| 2018-09-11 | $30.38 | $30.38 | $29.77 | $30.30 | $28.50 | 19,159 |
| 2018-09-10 | $30.43 | $30.43 | $29.61 | $29.61 | $27.85 | 14,778 |
| 2018-09-07 | $30.00 | $30.00 | $29.62 | $29.84 | $28.07 | 16,650 |
| 2018-09-06 | $30.99 | $30.99 | $30.05 | $30.60 | $28.78 | 28,601 |
| 2018-09-05 | $29.77 | $30.19 | $29.77 | $30.08 | $28.29 | 17,651 |
| 2018-09-04 | $30.01 | $31.07 | $30.01 | $30.35 | $28.55 | 21,855 |
| 2018-08-31 | $30.85 | $30.85 | $30.50 | $30.53 | $28.71 | 13,556 |
| 2018-08-30 | $30.74 | $31.18 | $30.42 | $30.80 | $28.76 | 10,742 |
| 2018-08-29 | $31.00 | $31.07 | $30.51 | $30.75 | $28.71 | 21,150 |
| 2018-08-28 | $30.65 | $31.00 | $30.21 | $30.99 | $28.94 | 12,837 |
| 2018-08-27 | $30.95 | $30.99 | $30.13 | $30.42 | $28.40 | 9,079 |
| 2018-08-24 | $30.11 | $30.45 | $29.98 | $30.35 | $28.34 | 10,846 |
| 2018-08-23 | $29.63 | $30.50 | $29.63 | $30.09 | $28.10 | 16,825 |
| 2018-08-22 | $30.21 | $30.95 | $30.21 | $30.95 | $28.90 | 10,717 |
| 2018-08-21 | $30.25 | $30.50 | $30.25 | $30.47 | $28.45 | 12,606 |
| 2018-08-20 | $30.09 | $30.09 | $29.75 | $29.90 | $27.92 | 19,186 |
| 2018-08-17 | $28.90 | $29.93 | $28.90 | $29.72 | $27.75 | 16,793 |
| 2018-08-16 | $28.00 | $28.95 | $28.00 | $28.58 | $26.69 | 23,641 |
| 2018-08-15 | $25.48 | $26.50 | $25.08 | $26.50 | $24.74 | 40,452 |
| 2018-08-14 | $25.31 | $25.38 | $25.03 | $25.19 | $23.52 | 34,607 |
| 2018-08-13 | $26.77 | $26.89 | $26.59 | $26.60 | $24.84 | 11,590 |
| 2018-08-10 | $27.00 | $27.99 | $26.40 | $26.56 | $24.80 | 25,355 |
| 2018-08-09 | $27.70 | $27.74 | $27.65 | $27.67 | $25.84 | 15,732 |
| 2018-08-08 | $27.05 | $27.10 | $27.05 | $27.10 | $25.30 | 155,082 |
| 2018-08-07 | $28.02 | $28.17 | $27.73 | $27.74 | $25.90 | 213,409 |
| 2018-08-06 | $27.79 | $27.88 | $27.57 | $27.65 | $25.82 | 62,128 |
| 2018-08-03 | $26.67 | $27.55 | $26.67 | $27.50 | $25.68 | 7,873 |
| 2018-08-02 | $27.56 | $27.96 | $27.56 | $27.93 | $26.08 | 12,424 |
| 2018-08-01 | $27.96 | $28.04 | $27.72 | $27.95 | $26.10 | 13,381 |
| 2018-07-31 | $27.86 | $28.14 | $27.85 | $28.03 | $26.17 | 14,633 |
| 2018-07-30 | $28.23 | $28.23 | $27.75 | $28.04 | $26.18 | 287,139 |
| 2018-07-27 | $27.45 | $27.76 | $27.37 | $27.63 | $25.80 | 91,299 |
| 2018-07-26 | $28.12 | $28.12 | $27.45 | $27.76 | $25.92 | 11,309 |
| 2018-07-25 | $28.50 | $28.50 | $27.88 | $28.40 | $26.52 | 11,763 |
| 2018-07-24 | $28.49 | $28.49 | $27.75 | $27.93 | $26.08 | 17,077 |
| 2018-07-23 | $27.58 | $28.03 | $27.58 | $27.71 | $25.87 | 12,132 |
| 2018-07-20 | $26.93 | $27.54 | $26.93 | $27.13 | $25.33 | 8,486 |
| 2018-07-19 | $27.01 | $27.08 | $26.51 | $26.94 | $25.16 | 19,267 |
| 2018-07-18 | $26.95 | $27.34 | $26.85 | $27.18 | $25.38 | 11,608 |
| 2018-07-17 | $27.43 | $27.43 | $26.79 | $27.20 | $25.40 | 13,074 |
| 2018-07-16 | $27.28 | $27.58 | $27.00 | $27.31 | $25.50 | 13,552 |
| 2018-07-13 | $27.70 | $27.70 | $27.01 | $27.50 | $25.68 | 10,126 |
| 2018-07-12 | $26.11 | $26.70 | $26.11 | $26.70 | $24.93 | 9,101 |
| 2018-07-11 | $27.75 | $27.96 | $27.56 | $27.71 | $25.87 | 13,065 |
| 2018-07-10 | $28.04 | $28.06 | $27.75 | $27.90 | $26.05 | 15,045 |
| 2018-07-09 | $28.04 | $28.83 | $28.04 | $28.74 | $26.84 | 12,702 |
| 2018-07-06 | $27.34 | $28.01 | $27.34 | $27.83 | $25.99 | 12,534 |
| 2018-07-05 | $27.58 | $27.58 | $26.86 | $27.17 | $25.37 | 12,726 |
| 2018-07-03 | $28.64 | $28.64 | $27.95 | $28.04 | $26.18 | 13,218 |
| 2018-07-02 | $28.00 | $28.00 | $27.26 | $27.27 | $25.46 | 31,577 |
| 2018-06-29 | $28.19 | $28.19 | $27.55 | $27.62 | $25.79 | 22,829 |
| 2018-06-28 | $26.59 | $26.89 | $26.44 | $26.63 | $24.87 | 15,256 |
| 2018-06-27 | $27.85 | $27.88 | $27.30 | $27.59 | $25.76 | 14,294 |
| 2018-06-26 | $27.78 | $28.05 | $27.56 | $27.90 | $26.05 | 15,089 |
| 2018-06-25 | $28.18 | $28.18 | $27.31 | $27.50 | $25.68 | 15,741 |
| 2018-06-22 | $27.15 | $29.01 | $27.15 | $28.10 | $26.24 | 18,558 |
| 2018-06-21 | $27.46 | $27.88 | $27.46 | $27.84 | $26.00 | 19,111 |
| 2018-06-20 | $27.80 | $28.44 | $27.80 | $28.38 | $26.50 | 21,258 |
| 2018-06-19 | $27.90 | $29.17 | $27.90 | $28.72 | $26.82 | 43,502 |
| 2018-06-18 | $29.50 | $29.68 | $29.30 | $29.59 | $27.63 | 16,862 |
| 2018-06-15 | $29.57 | $29.75 | $29.32 | $29.68 | $27.71 | 7,454 |
| 2018-06-14 | $30.57 | $30.57 | $29.85 | $29.85 | $27.87 | 8,418 |
| 2018-06-13 | $29.72 | $30.40 | $29.72 | $30.16 | $28.16 | 13,441 |
| 2018-06-12 | $30.27 | $30.27 | $29.18 | $29.65 | $27.69 | 19,391 |
| 2018-06-11 | $30.36 | $30.36 | $29.68 | $29.68 | $27.71 | 57,494 |
| 2018-06-08 | $30.00 | $30.00 | $29.18 | $29.66 | $27.70 | 10,252 |
| 2018-06-07 | $30.69 | $30.69 | $29.84 | $30.08 | $28.09 | 13,488 |
| 2018-06-06 | $30.67 | $30.67 | $29.99 | $30.41 | $28.40 | 14,435 |
| 2018-06-05 | $30.46 | $30.46 | $30.01 | $30.02 | $28.03 | 10,342 |
| 2018-06-04 | $30.50 | $30.70 | $30.50 | $30.64 | $28.61 | 8,020 |
| 2018-06-01 | $30.52 | $30.52 | $29.91 | $30.32 | $28.31 | 12,738 |
| 2018-05-31 | $30.51 | $30.51 | $29.69 | $29.96 | $27.98 | 12,768 |
| 2018-05-30 | $30.30 | $30.33 | $30.09 | $30.31 | $28.30 | 23,235 |
| 2018-05-29 | $30.61 | $31.15 | $30.61 | $30.74 | $28.70 | 22,719 |
| 2018-05-25 | $31.03 | $31.40 | $31.03 | $31.40 | $29.32 | 6,937 |
| 2018-05-24 | $31.11 | $31.11 | $30.61 | $30.63 | $28.60 | 10,330 |
| 2018-05-23 | $30.42 | $31.09 | $30.25 | $30.81 | $28.77 | 18,998 |
| 2018-05-22 | $31.33 | $31.55 | $30.82 | $31.20 | $28.91 | 11,060 |
| 2018-05-21 | $31.41 | $31.45 | $30.78 | $31.43 | $29.13 | 12,711 |
| 2018-05-18 | $30.35 | $30.91 | $30.35 | $30.71 | $28.46 | 11,971 |
| 2018-05-17 | $31.11 | $31.11 | $30.57 | $30.69 | $28.44 | 13,383 |
| 2018-05-16 | $31.05 | $31.20 | $30.93 | $30.95 | $28.68 | 6,544 |
| 2018-05-15 | $31.03 | $31.33 | $30.94 | $30.97 | $28.70 | 7,086 |
| 2018-05-14 | $31.75 | $31.94 | $31.55 | $31.55 | $29.24 | 8,341 |
| 2018-05-11 | $30.50 | $30.50 | $30.27 | $30.29 | $28.07 | 49,130 |
| 2018-05-10 | $30.53 | $30.53 | $29.78 | $30.20 | $27.99 | 9,919 |
| 2018-05-09 | $29.83 | $29.83 | $29.30 | $29.61 | $27.44 | 11,696 |
| 2018-05-08 | $28.90 | $29.34 | $28.52 | $29.23 | $27.09 | 17,409 |
| 2018-05-07 | $29.06 | $29.06 | $28.35 | $28.59 | $26.50 | 11,894 |
| 2018-05-04 | $29.36 | $29.36 | $28.95 | $29.14 | $27.00 | 10,848 |
| 2018-05-03 | $29.30 | $29.52 | $29.23 | $29.52 | $27.36 | 7,260 |
| 2018-05-02 | $29.80 | $29.80 | $29.20 | $29.45 | $27.29 | 20,054 |
| 2018-05-01 | $29.52 | $29.68 | $29.30 | $29.55 | $27.38 | 12,391 |
| 2018-04-30 | $30.00 | $30.00 | $29.19 | $29.72 | $27.54 | 41,546 |
| 2018-04-27 | $28.98 | $29.84 | $28.98 | $29.62 | $27.45 | 6,870 |
| 2018-04-26 | $27.99 | $28.74 | $27.83 | $28.46 | $26.37 | 15,253 |
| 2018-04-25 | $27.08 | $27.10 | $26.88 | $26.98 | $25.00 | 7,427 |
| 2018-04-24 | $27.59 | $28.06 | $27.08 | $27.08 | $25.10 | 13,444 |
| 2018-04-23 | $27.30 | $27.40 | $27.20 | $27.37 | $25.36 | 14,911 |
| 2018-04-20 | $28.86 | $28.86 | $27.92 | $28.25 | $26.18 | 20,408 |
| 2018-04-19 | $28.40 | $28.69 | $28.20 | $28.56 | $26.47 | 9,859 |
| 2018-04-18 | $28.16 | $28.16 | $27.55 | $27.86 | $25.82 | 182,315 |
| 2018-04-17 | $27.54 | $28.00 | $27.54 | $27.88 | $25.84 | 56,298 |
| 2018-04-16 | $28.15 | $28.15 | $27.73 | $27.85 | $25.81 | 37,113 |
| 2018-04-13 | $28.42 | $28.87 | $28.10 | $28.39 | $26.31 | 16,508 |
| 2018-04-12 | $29.06 | $29.06 | $28.60 | $28.65 | $26.55 | 26,038 |
| 2018-04-11 | $28.70 | $28.74 | $28.43 | $28.60 | $26.50 | 15,946 |
| 2018-04-10 | $29.01 | $29.01 | $28.15 | $28.54 | $26.45 | 16,733 |
| 2018-04-09 | $28.03 | $28.03 | $27.55 | $27.66 | $25.63 | 13,406 |
| 2018-04-06 | $27.37 | $28.15 | $27.37 | $27.75 | $25.72 | 14,903 |
| 2018-04-05 | $27.74 | $27.74 | $27.43 | $27.69 | $25.66 | 26,227 |
| 2018-04-04 | $27.17 | $27.80 | $27.17 | $27.80 | $25.76 | 11,704 |
| 2018-04-03 | $29.29 | $29.29 | $28.42 | $28.74 | $26.63 | 19,444 |
| 2018-04-02 | $29.31 | $29.31 | $28.84 | $28.97 | $26.85 | 16,242 |
| 2018-03-29 | $29.73 | $29.73 | $28.79 | $29.57 | $27.40 | 16,793 |
| 2018-03-28 | $29.01 | $29.03 | $28.40 | $28.72 | $26.62 | 15,638 |
| 2018-03-27 | $29.09 | $29.70 | $29.03 | $29.49 | $27.33 | 29,821 |
| 2018-03-26 | $28.31 | $28.31 | $27.52 | $28.08 | $26.02 | 20,078 |
| 2018-03-23 | $27.67 | $28.12 | $27.43 | $27.58 | $25.56 | 10,205 |
| 2018-03-22 | $29.15 | $29.15 | $28.53 | $28.60 | $26.50 | 294,262 |
| 2018-03-21 | $29.96 | $29.96 | $29.48 | $29.78 | $27.60 | 62,944 |
| 2018-03-20 | $29.72 | $29.99 | $29.43 | $29.60 | $27.43 | 142,353 |
| 2018-03-19 | $29.48 | $29.81 | $29.15 | $29.29 | $27.14 | 20,166 |
| 2018-03-16 | $29.37 | $29.43 | $29.13 | $29.43 | $27.27 | 14,547 |
| 2018-03-15 | $29.45 | $29.45 | $28.80 | $29.05 | $26.92 | 23,672 |
| 2018-03-14 | $30.83 | $30.83 | $30.00 | $30.52 | $28.28 | 29,799 |
| 2018-03-13 | $30.34 | $31.41 | $30.34 | $30.93 | $28.66 | 12,578 |
| 2018-03-12 | $32.38 | $32.41 | $31.72 | $32.14 | $29.79 | 10,622 |
| 2018-03-09 | $30.13 | $31.03 | $30.13 | $31.03 | $28.76 | 17,918 |
| 2018-03-08 | $30.18 | $30.91 | $30.18 | $30.81 | $28.55 | 40,910 |
| 2018-03-07 | $29.40 | $29.40 | $28.55 | $28.96 | $26.84 | 13,325 |
| 2018-03-06 | $29.94 | $30.21 | $29.67 | $29.95 | $27.76 | 27,618 |
| 2018-03-05 | $29.82 | $29.95 | $29.53 | $29.95 | $27.76 | 14,517 |
| 2018-03-02 | $30.59 | $30.59 | $30.13 | $30.50 | $28.27 | 10,750 |
| 2018-03-01 | $30.71 | $31.30 | $30.69 | $30.75 | $28.50 | 17,377 |
| 2018-02-28 | $31.51 | $31.79 | $31.17 | $31.43 | $29.13 | 20,485 |
| 2018-02-27 | $32.20 | $32.20 | $31.37 | $31.64 | $29.32 | 14,554 |
| 2018-02-26 | $31.32 | $31.51 | $31.01 | $31.47 | $29.16 | 20,373 |
| 2018-02-23 | $31.11 | $31.82 | $31.11 | $31.79 | $29.46 | 45,008 |
| 2018-02-22 | $31.95 | $31.95 | $31.49 | $31.75 | $29.42 | 18,505 |
| 2018-02-21 | $32.32 | $32.32 | $31.93 | $32.25 | $29.89 | 163,151 |
| 2018-02-20 | $31.61 | $31.61 | $31.18 | $31.40 | $29.10 | 33,932 |
| 2018-02-16 | $30.44 | $31.17 | $30.44 | $31.00 | $28.73 | 14,546 |
| 2018-02-15 | $30.81 | $30.95 | $30.47 | $30.92 | $28.65 | 18,331 |
| 2018-02-14 | $30.91 | $31.25 | $29.79 | $31.01 | $28.74 | 18,728 |
| 2018-02-13 | $30.75 | $30.75 | $30.04 | $30.47 | $28.24 | 19,649 |
| 2018-02-12 | $30.22 | $30.26 | $29.65 | $30.17 | $27.96 | 11,136 |
| 2018-02-09 | $29.50 | $29.69 | $28.98 | $29.69 | $27.51 | 16,994 |
| 2018-02-08 | $30.61 | $30.61 | $29.53 | $29.54 | $27.38 | 16,501 |
| 2018-02-07 | $30.00 | $30.06 | $29.59 | $29.65 | $27.48 | 29,211 |
| 2018-02-06 | $28.86 | $30.49 | $28.86 | $30.49 | $28.26 | 20,193 |
| 2018-02-05 | $31.48 | $31.92 | $30.55 | $30.80 | $28.54 | 17,275 |
| 2018-02-02 | $31.17 | $32.33 | $31.17 | $31.65 | $29.33 | 9,552 |
| 2018-02-01 | $33.09 | $33.09 | $32.39 | $32.59 | $30.20 | 18,288 |
| 2018-01-31 | $33.98 | $33.98 | $33.20 | $33.31 | $30.87 | 20,809 |
| 2018-01-30 | $32.70 | $33.01 | $32.61 | $32.85 | $30.44 | 13,917 |
| 2018-01-29 | $32.93 | $33.24 | $32.92 | $33.12 | $30.69 | 24,878 |
| 2018-01-26 | $31.79 | $32.41 | $31.79 | $32.26 | $29.90 | 37,119 |
| 2018-01-25 | $32.08 | $32.08 | $31.52 | $31.77 | $29.44 | 13,570 |
| 2018-01-24 | $32.15 | $32.15 | $31.44 | $31.82 | $29.49 | 28,858 |
| 2018-01-23 | $32.99 | $32.99 | $32.19 | $32.63 | $30.24 | 16,788 |
| 2018-01-22 | $33.94 | $33.94 | $32.43 | $32.96 | $30.55 | 16,980 |
| 2018-01-19 | $32.49 | $32.49 | $31.80 | $32.35 | $29.98 | 21,664 |
| 2018-01-18 | $31.80 | $31.82 | $31.38 | $31.69 | $29.37 | 15,860 |
| 2018-01-17 | $32.05 | $32.54 | $31.95 | $32.21 | $29.85 | 12,379 |
| 2018-01-16 | $31.21 | $32.20 | $31.21 | $31.77 | $29.44 | 40,697 |
| 2018-01-12 | $31.30 | $32.38 | $31.30 | $32.03 | $29.68 | 15,828 |
| 2018-01-11 | $32.74 | $32.80 | $32.58 | $32.74 | $30.34 | 21,174 |
| 2018-01-10 | $33.41 | $33.57 | $33.20 | $33.47 | $31.02 | 25,496 |
| 2018-01-09 | $33.20 | $33.28 | $33.00 | $33.15 | $30.72 | 17,725 |
| 2018-01-08 | $33.08 | $33.13 | $32.90 | $33.10 | $30.67 | 18,416 |
| 2018-01-05 | $32.49 | $33.50 | $32.49 | $32.89 | $30.48 | 21,230 |
| 2018-01-04 | $33.84 | $33.84 | $32.95 | $32.98 | $30.56 | 22,292 |
| 2018-01-03 | $33.50 | $33.83 | $33.50 | $33.68 | $31.21 | 24,490 |
| 2018-01-02 | $33.56 | $33.97 | $33.36 | $33.58 | $31.12 | 12,531 |
| 2017-12-29 | $33.06 | $33.06 | $32.43 | $32.62 | $30.23 | 8,753 |
| 2017-12-28 | $32.12 | $32.12 | $32.00 | $32.06 | $29.71 | 11,640 |
| 2017-12-27 | $31.57 | $31.70 | $31.41 | $31.69 | $29.37 | 12,867 |
| 2017-12-26 | $31.11 | $32.11 | $31.11 | $31.90 | $29.56 | 7,990 |
| 2017-12-22 | $31.12 | $32.10 | $31.12 | $31.94 | $29.60 | 23,102 |
| 2017-12-21 | $31.55 | $31.83 | $31.31 | $31.82 | $29.49 | 18,927 |
| 2017-12-20 | $30.50 | $30.50 | $29.81 | $30.07 | $27.87 | 11,043 |
| 2017-12-19 | $30.00 | $30.33 | $30.00 | $30.14 | $27.93 | 12,902 |
| 2017-12-18 | $29.65 | $29.65 | $29.28 | $29.48 | $27.32 | 36,131 |
| 2017-12-15 | $29.11 | $29.68 | $29.11 | $29.63 | $27.46 | 30,228 |
| 2017-12-14 | $29.91 | $29.91 | $29.43 | $29.60 | $27.43 | 17,112 |
| 2017-12-13 | $29.86 | $30.54 | $29.86 | $30.54 | $28.30 | 9,065 |
| 2017-12-12 | $30.50 | $30.50 | $29.96 | $30.26 | $28.04 | 12,096 |
| 2017-12-11 | $30.31 | $30.73 | $30.31 | $30.60 | $28.36 | 8,231 |
| 2017-12-08 | $28.91 | $29.86 | $28.91 | $29.69 | $27.51 | 17,139 |
| 2017-12-07 | $28.53 | $28.57 | $28.21 | $28.56 | $26.47 | 9,088 |
| 2017-12-06 | $28.64 | $28.90 | $28.64 | $28.88 | $26.76 | 10,554 |
| 2017-12-05 | $29.58 | $29.58 | $28.88 | $29.12 | $26.99 | 22,774 |
| 2017-12-04 | $29.25 | $29.25 | $28.39 | $28.69 | $26.59 | 19,204 |
| 2017-12-01 | $29.63 | $29.63 | $28.71 | $29.15 | $27.01 | 14,154 |
| 2017-11-30 | $28.58 | $29.57 | $28.58 | $29.14 | $27.00 | 32,049 |
| 2017-11-29 | $28.97 | $29.26 | $28.63 | $28.92 | $26.80 | 9,041 |
| 2017-11-28 | $29.46 | $29.46 | $28.65 | $29.29 | $27.14 | 16,929 |
| 2017-11-27 | $29.68 | $29.68 | $29.04 | $29.43 | $27.27 | 14,412 |
| 2017-11-24 | $29.95 | $29.95 | $29.55 | $29.63 | $27.46 | 14,648 |
| 2017-11-22 | $30.45 | $30.65 | $30.04 | $30.15 | $27.94 | 23,991 |
| 2017-11-21 | $31.23 | $31.70 | $31.23 | $31.50 | $29.19 | 28,156 |
| 2017-11-20 | $31.39 | $31.39 | $30.82 | $31.23 | $28.94 | 65,788 |
| 2017-11-17 | $30.63 | $30.63 | $29.95 | $30.03 | $27.83 | 25,090 |
| 2017-11-16 | $29.43 | $29.64 | $28.85 | $29.56 | $27.39 | 8,616 |
| 2017-11-15 | $29.74 | $29.74 | $28.97 | $29.26 | $27.12 | 11,365 |
| 2017-11-14 | $28.63 | $28.77 | $28.39 | $28.64 | $26.54 | 15,504 |
| 2017-11-13 | $28.97 | $29.13 | $28.81 | $28.81 | $26.70 | 18,464 |
| 2017-11-10 | $29.60 | $29.71 | $29.11 | $29.30 | $27.15 | 12,702 |
| 2017-11-09 | $29.97 | $30.00 | $29.17 | $29.69 | $27.51 | 7,380 |
| 2017-11-08 | $29.35 | $29.54 | $29.27 | $29.54 | $27.38 | 10,614 |
| 2017-11-07 | $28.44 | $28.45 | $28.38 | $28.41 | $26.33 | 16,196 |
| 2017-11-06 | $28.01 | $28.43 | $28.01 | $28.30 | $26.23 | 273,578 |
| 2017-11-03 | $29.61 | $29.61 | $29.08 | $29.16 | $27.02 | 12,928 |
| 2017-11-02 | $30.04 | $30.04 | $29.47 | $29.84 | $27.65 | 11,280 |
| 2017-11-01 | $29.21 | $29.42 | $29.21 | $29.32 | $27.17 | 16,835 |
| 2017-10-31 | $28.83 | $29.50 | $28.83 | $29.49 | $27.33 | 17,635 |
| 2017-10-30 | $28.87 | $28.87 | $28.31 | $28.40 | $26.32 | 13,423 |
| 2017-10-27 | $28.74 | $28.74 | $28.12 | $28.44 | $26.36 | 11,559 |
| 2017-10-26 | $27.90 | $28.32 | $27.90 | $28.30 | $26.23 | 21,514 |
| 2017-10-25 | $28.30 | $29.27 | $28.16 | $28.20 | $26.13 | 42,571 |
| 2017-10-24 | $28.54 | $28.84 | $28.37 | $28.58 | $26.49 | 13,782 |
| 2017-10-23 | $28.75 | $29.25 | $28.75 | $29.18 | $27.04 | 10,030 |
| 2017-10-20 | $28.63 | $28.63 | $28.11 | $28.25 | $26.18 | 12,676 |
| 2017-10-19 | $27.99 | $28.18 | $27.97 | $28.14 | $26.08 | 8,544 |
| 2017-10-18 | $28.50 | $28.50 | $28.15 | $28.18 | $26.12 | 14,222 |
| 2017-10-17 | $28.64 | $28.81 | $28.45 | $28.80 | $26.69 | 9,433 |
| 2017-10-16 | $27.75 | $28.06 | $27.75 | $27.93 | $25.88 | 6,970 |
| 2017-10-13 | $27.60 | $27.86 | $27.55 | $27.85 | $25.81 | 15,066 |
| 2017-10-12 | $27.35 | $27.55 | $27.35 | $27.51 | $25.49 | 14,849 |
| 2017-10-11 | $27.85 | $27.94 | $27.53 | $27.67 | $25.64 | 13,817 |
| 2017-10-10 | $28.25 | $28.25 | $27.66 | $27.94 | $25.89 | 11,424 |
| 2017-10-09 | $27.82 | $27.96 | $27.66 | $27.96 | $25.91 | 10,393 |
| 2017-10-06 | $28.20 | $28.20 | $27.60 | $27.81 | $25.77 | 13,091 |
| 2017-10-05 | $27.97 | $27.97 | $27.69 | $27.90 | $25.86 | 14,172 |
| 2017-10-04 | $28.00 | $28.00 | $27.45 | $27.70 | $25.67 | 16,854 |
| 2017-10-03 | $28.00 | $28.00 | $27.45 | $27.95 | $25.90 | 12,406 |
| 2017-10-02 | $26.57 | $27.17 | $26.57 | $27.05 | $25.07 | 18,825 |
| 2017-09-29 | $26.85 | $26.90 | $26.64 | $26.90 | $24.93 | 6,437 |
| 2017-09-28 | $26.69 | $26.75 | $26.48 | $26.75 | $24.79 | 6,944 |
| 2017-09-27 | $26.30 | $26.50 | $26.30 | $26.43 | $24.49 | 18,330 |
| 2017-09-26 | $26.47 | $26.47 | $26.08 | $26.27 | $24.35 | 28,025 |
| 2017-09-25 | $26.05 | $26.05 | $25.60 | $25.71 | $23.83 | 52,868 |
| 2017-09-22 | $26.20 | $26.40 | $26.20 | $26.40 | $24.47 | 12,533 |
| 2017-09-21 | $26.28 | $26.58 | $26.24 | $26.50 | $24.56 | 11,944 |
| 2017-09-20 | $26.85 | $26.85 | $26.52 | $26.79 | $24.83 | 17,026 |
| 2017-09-19 | $25.80 | $26.27 | $25.80 | $26.26 | $24.34 | 9,422 |
| 2017-09-18 | $26.46 | $26.46 | $25.70 | $26.20 | $24.28 | 15,679 |
| 2017-09-15 | $26.36 | $26.36 | $25.52 | $26.15 | $24.23 | 7,479 |
| 2017-09-14 | $26.54 | $26.54 | $26.02 | $26.15 | $24.23 | 9,927 |
| 2017-09-13 | $26.55 | $26.55 | $26.16 | $26.33 | $24.40 | 17,931 |
| 2017-09-12 | $26.66 | $26.72 | $26.41 | $26.69 | $24.73 | 12,605 |
| 2017-09-11 | $26.99 | $26.99 | $26.10 | $26.40 | $24.47 | 10,868 |
| 2017-09-08 | $26.01 | $26.02 | $25.67 | $25.76 | $23.87 | 40,315 |
| 2017-09-07 | $26.21 | $26.21 | $25.61 | $26.08 | $24.17 | 32,380 |
| 2017-09-06 | $25.54 | $26.49 | $25.46 | $26.09 | $24.18 | 19,680 |
| 2017-09-05 | $26.16 | $26.16 | $25.68 | $26.00 | $24.10 | 32,218 |
| 2017-09-01 | $26.05 | $26.05 | $25.61 | $26.03 | $24.12 | 8,461 |
| 2017-08-31 | $26.19 | $26.19 | $25.63 | $25.80 | $23.91 | 26,967 |
| 2017-08-30 | $25.45 | $26.05 | $25.45 | $26.05 | $24.00 | 13,302 |
| 2017-08-29 | $25.99 | $25.99 | $25.59 | $25.70 | $23.67 | 11,344 |
| 2017-08-28 | $25.20 | $25.82 | $25.20 | $25.65 | $23.63 | 15,876 |
| 2017-08-25 | $25.40 | $25.40 | $25.25 | $25.26 | $23.27 | 7,523 |
| 2017-08-24 | $24.90 | $24.98 | $24.73 | $24.93 | $22.96 | 7,129 |
| 2017-08-23 | $24.70 | $24.75 | $24.34 | $24.72 | $22.77 | 24,701 |
| 2017-08-22 | $24.53 | $24.75 | $24.51 | $24.52 | $22.59 | 36,376 |
| 2017-08-21 | $24.97 | $24.97 | $24.32 | $24.38 | $22.46 | 25,008 |
| 2017-08-18 | $24.37 | $24.37 | $23.96 | $24.33 | $22.41 | 9,322 |
| 2017-08-17 | $24.81 | $24.81 | $24.40 | $24.50 | $22.57 | 15,585 |
| 2017-08-16 | $22.88 | $23.53 | $22.18 | $23.53 | $21.67 | 31,961 |
| 2017-08-15 | $22.43 | $22.43 | $21.75 | $21.98 | $20.25 | 27,727 |
| 2017-08-14 | $21.90 | $22.30 | $21.90 | $22.10 | $20.36 | 22,343 |
| 2017-08-11 | $21.25 | $22.00 | $21.25 | $21.77 | $20.05 | 25,500 |
| 2017-08-10 | $22.00 | $22.00 | $21.80 | $22.00 | $20.26 | 32,992 |
| 2017-08-09 | $22.00 | $22.07 | $21.88 | $22.05 | $20.31 | 16,872 |
| 2017-08-08 | $22.59 | $22.59 | $22.18 | $22.39 | $20.62 | 9,366 |
| 2017-08-07 | $22.45 | $22.48 | $22.30 | $22.45 | $20.68 | 20,479 |
| 2017-08-04 | $22.18 | $22.18 | $21.68 | $21.73 | $20.02 | 15,390 |
| 2017-08-03 | $22.04 | $22.04 | $21.63 | $21.84 | $20.12 | 21,078 |
| 2017-08-02 | $22.06 | $22.16 | $21.69 | $21.98 | $20.25 | 12,286 |
| 2017-08-01 | $22.50 | $22.50 | $21.97 | $22.35 | $20.59 | 10,602 |
| 2017-07-31 | $21.80 | $22.39 | $21.80 | $22.25 | $20.49 | 8,048 |
| 2017-07-28 | $22.10 | $22.15 | $21.77 | $21.92 | $20.19 | 30,838 |
| 2017-07-27 | $22.55 | $22.84 | $22.55 | $22.81 | $21.01 | 20,962 |
| 2017-07-26 | $23.42 | $23.42 | $23.10 | $23.42 | $21.57 | 9,007 |
| 2017-07-25 | $23.85 | $23.85 | $23.42 | $23.58 | $21.72 | 12,840 |
| 2017-07-24 | $22.91 | $22.98 | $22.85 | $22.98 | $21.17 | 14,238 |
| 2017-07-21 | $23.20 | $23.27 | $23.12 | $23.24 | $21.41 | 27,107 |
| 2017-07-20 | $23.65 | $23.92 | $23.50 | $23.76 | $21.89 | 23,297 |
| 2017-07-19 | $24.40 | $24.40 | $23.95 | $23.98 | $22.09 | 11,456 |
| 2017-07-18 | $24.23 | $24.24 | $23.79 | $24.13 | $22.23 | 7,728 |
| 2017-07-17 | $24.44 | $24.44 | $23.80 | $24.08 | $22.18 | 14,614 |
| 2017-07-14 | $23.84 | $23.84 | $23.38 | $23.49 | $21.64 | 38,825 |
| 2017-07-13 | $23.50 | $23.50 | $23.15 | $23.38 | $21.54 | 18,007 |
| 2017-07-12 | $23.00 | $23.29 | $23.00 | $23.29 | $21.45 | 30,663 |
| 2017-07-11 | $23.60 | $23.60 | $23.15 | $23.18 | $21.35 | 19,961 |
| 2017-07-10 | $23.75 | $23.75 | $23.18 | $23.50 | $21.65 | 15,818 |
| 2017-07-07 | $23.78 | $23.78 | $22.92 | $23.55 | $21.69 | 281,425 |
| 2017-07-06 | $22.94 | $23.10 | $22.90 | $23.05 | $21.23 | 198,048 |
| 2017-07-05 | $22.79 | $22.91 | $22.74 | $22.91 | $21.10 | 18,457 |
| 2017-07-03 | $22.91 | $23.36 | $22.91 | $23.29 | $21.45 | 11,851 |
| 2017-06-30 | $22.90 | $23.05 | $22.90 | $23.00 | $21.19 | 14,807 |
| 2017-06-29 | $22.83 | $22.83 | $22.63 | $22.75 | $20.96 | 14,425 |
| 2017-06-28 | $23.03 | $23.21 | $23.00 | $23.16 | $21.33 | 22,677 |
| 2017-06-27 | $23.48 | $23.48 | $23.12 | $23.23 | $21.40 | 22,700 |
| 2017-06-26 | $22.61 | $23.10 | $22.61 | $22.90 | $21.09 | 15,000 |
| 2017-06-23 | $23.25 | $23.25 | $22.83 | $22.83 | $21.02 | 159,654 |
| 2017-06-22 | $23.77 | $23.77 | $23.25 | $23.32 | $21.48 | 22,100 |
| 2017-06-21 | $23.51 | $23.51 | $23.14 | $23.23 | $21.40 | 15,011 |
| 2017-06-20 | $23.63 | $23.63 | $23.21 | $23.32 | $21.48 | 13,165 |
| 2017-06-19 | $23.00 | $23.45 | $23.00 | $23.43 | $21.58 | 20,297 |
| 2017-06-16 | $23.51 | $23.51 | $23.15 | $23.24 | $21.40 | 12,061 |
| 2017-06-15 | $23.34 | $23.37 | $23.12 | $23.34 | $21.50 | 8,592 |
| 2017-06-14 | $23.53 | $23.53 | $23.30 | $23.36 | $21.52 | 15,290 |
| 2017-06-13 | $23.79 | $23.79 | $22.92 | $23.30 | $21.46 | 24,896 |
| 2017-06-12 | $23.41 | $23.41 | $22.99 | $23.23 | $21.40 | 9,480 |
| 2017-06-09 | $22.97 | $23.42 | $22.97 | $23.40 | $21.55 | 10,457 |
| 2017-06-08 | $23.72 | $23.72 | $22.86 | $23.28 | $21.44 | 11,980 |
| 2017-06-07 | $23.45 | $23.54 | $23.35 | $23.51 | $21.66 | 8,822 |
| 2017-06-06 | $23.30 | $23.30 | $23.23 | $23.30 | $21.46 | 6,979 |
| 2017-06-05 | $23.50 | $23.50 | $23.31 | $23.46 | $21.61 | 12,748 |
| 2017-06-02 | $23.45 | $23.51 | $23.25 | $23.48 | $21.63 | 22,497 |
| 2017-06-01 | $23.45 | $23.47 | $23.35 | $23.43 | $21.58 | 13,599 |
| 2017-05-31 | $23.49 | $23.60 | $23.38 | $23.55 | $21.69 | 16,845 |
| 2017-05-30 | $23.49 | $23.60 | $23.22 | $23.58 | $21.72 | 22,966 |
| 2017-05-26 | $22.54 | $22.94 | $22.54 | $22.91 | $21.10 | 14,570 |
| 2017-05-25 | $22.59 | $22.61 | $22.46 | $22.59 | $20.81 | 10,807 |
| 2017-05-24 | $22.71 | $22.71 | $22.21 | $22.35 | $20.59 | 14,072 |
| 2017-05-23 | $22.10 | $22.50 | $22.10 | $22.37 | $20.61 | 15,868 |
| 2017-05-22 | $22.49 | $22.50 | $22.39 | $22.50 | $20.73 | 8,845 |
| 2017-05-19 | $22.27 | $22.34 | $22.19 | $22.32 | $20.40 | 10,148 |
| 2017-05-18 | $22.30 | $22.40 | $22.30 | $22.36 | $20.44 | 15,172 |
| 2017-05-17 | $22.81 | $22.94 | $22.77 | $22.77 | $20.81 | 13,896 |
| 2017-05-16 | $22.30 | $22.37 | $22.21 | $22.36 | $20.44 | 11,854 |
| 2017-05-15 | $22.51 | $22.51 | $22.25 | $22.40 | $20.48 | 12,475 |
| 2017-05-12 | $22.39 | $22.48 | $22.30 | $22.40 | $20.48 | 5,878 |
| 2017-05-11 | $22.35 | $22.45 | $22.26 | $22.31 | $20.39 | 17,829 |
| 2017-05-10 | $22.58 | $22.75 | $22.57 | $22.62 | $20.68 | 47,978 |
| 2017-05-09 | $23.13 | $23.13 | $22.82 | $22.85 | $20.89 | 45,445 |
| 2017-05-08 | $22.69 | $22.75 | $22.53 | $22.64 | $20.70 | 7,514 |
| 2017-05-05 | $21.94 | $22.10 | $21.77 | $22.10 | $20.20 | 8,807 |
| 2017-05-04 | $22.11 | $22.13 | $21.95 | $21.95 | $20.06 | 16,293 |
| 2017-05-03 | $22.37 | $22.37 | $22.08 | $22.08 | $20.18 | 13,758 |
| 2017-05-02 | $21.91 | $22.33 | $21.91 | $22.29 | $20.38 | 11,551 |
| 2017-05-01 | $21.42 | $21.60 | $21.42 | $21.49 | $19.64 | 9,339 |
| 2017-04-28 | $21.43 | $21.50 | $21.34 | $21.49 | $19.64 | 12,408 |
| 2017-04-27 | $21.39 | $21.50 | $21.35 | $21.37 | $19.53 | 12,959 |
| 2017-04-26 | $21.20 | $21.30 | $21.20 | $21.26 | $19.43 | 5,338 |
| 2017-04-25 | $21.01 | $21.05 | $20.97 | $21.05 | $19.24 | 8,522 |
| 2017-04-24 | $20.88 | $20.95 | $20.88 | $20.95 | $19.15 | 11,575 |
| 2017-04-21 | $20.61 | $20.79 | $20.56 | $20.63 | $18.86 | 20,498 |
| 2017-04-20 | $20.80 | $20.80 | $20.56 | $20.69 | $18.91 | 26,540 |
| 2017-04-19 | $20.39 | $20.68 | $20.39 | $20.56 | $18.79 | 34,642 |
| 2017-04-18 | $20.83 | $20.83 | $20.42 | $20.47 | $18.71 | 23,755 |
| 2017-04-17 | $20.72 | $20.78 | $20.71 | $20.72 | $18.94 | 9,597 |
| 2017-04-13 | $20.75 | $20.85 | $20.70 | $20.71 | $18.93 | 19,585 |
| 2017-04-12 | $20.66 | $20.97 | $20.66 | $20.83 | $19.04 | 33,705 |
| 2017-04-11 | $20.87 | $20.87 | $20.72 | $20.85 | $19.06 | 11,831 |
| 2017-04-10 | $20.57 | $20.65 | $20.51 | $20.55 | $18.79 | 7,336 |
| 2017-04-07 | $20.84 | $20.86 | $20.72 | $20.76 | $18.98 | 14,655 |
| 2017-04-06 | $21.08 | $21.08 | $20.62 | $20.74 | $18.96 | 10,610 |
| 2017-04-05 | $21.00 | $21.00 | $20.64 | $20.72 | $18.94 | 8,192 |
| 2017-04-04 | $20.45 | $20.55 | $20.40 | $20.55 | $18.79 | 52,055 |
| 2017-04-03 | $20.44 | $20.60 | $20.40 | $20.44 | $18.68 | 25,500 |
| 2017-03-31 | $19.86 | $20.30 | $19.86 | $20.18 | $18.45 | 6,500 |
| 2017-03-30 | $19.94 | $20.03 | $19.85 | $19.89 | $18.18 | 14,400 |
| 2017-03-29 | $19.67 | $20.09 | $19.67 | $19.91 | $18.20 | 27,500 |
| 2017-03-28 | $20.07 | $20.40 | $20.07 | $20.35 | $18.60 | 17,800 |
| 2017-03-27 | $20.09 | $20.09 | $19.97 | $20.07 | $18.35 | 13,500 |
| 2017-03-24 | $20.24 | $20.67 | $20.24 | $20.48 | $18.72 | 14,100 |
| 2017-03-23 | $20.63 | $20.82 | $20.46 | $20.63 | $18.86 | 15,600 |
| 2017-03-22 | $20.25 | $20.73 | $20.25 | $20.71 | $18.93 | 19,700 |
| 2017-03-21 | $20.73 | $20.89 | $20.40 | $20.50 | $18.74 | 17,000 |
| 2017-03-20 | $20.62 | $20.79 | $20.62 | $20.73 | $18.95 | 22,400 |
| 2017-03-17 | $20.36 | $20.95 | $20.34 | $20.77 | $18.99 | 23,400 |
| 2017-03-16 | $20.40 | $20.70 | $20.40 | $20.59 | $18.82 | 17,500 |
| 2017-03-15 | $19.60 | $20.46 | $19.60 | $20.45 | $18.69 | 23,400 |
| 2017-03-14 | $19.07 | $19.09 | $18.82 | $19.08 | $17.44 | 16,700 |
| 2017-03-13 | $18.75 | $18.95 | $18.75 | $18.90 | $17.28 | 35,700 |
| 2017-03-10 | $19.11 | $19.11 | $18.56 | $18.79 | $17.18 | 54,100 |
| 2017-03-09 | $19.05 | $19.05 | $18.85 | $19.05 | $17.41 | 71,900 |
| 2017-03-08 | $18.53 | $18.89 | $18.45 | $18.78 | $17.17 | 23,000 |
| 2017-03-07 | $18.62 | $18.78 | $18.60 | $18.68 | $17.08 | 15,800 |
| 2017-03-06 | $19.10 | $19.10 | $18.95 | $19.03 | $17.40 | 44,000 |
| 2017-03-03 | $18.95 | $18.95 | $18.76 | $18.88 | $17.26 | 13,800 |
| 2017-03-02 | $18.65 | $18.70 | $18.57 | $18.64 | $17.04 | 36,500 |
| 2017-03-01 | $18.20 | $18.20 | $18.04 | $18.13 | $16.57 | 8,900 |
| 2017-02-28 | $17.90 | $18.00 | $17.80 | $17.92 | $16.38 | 21,000 |
| 2017-02-27 | $18.00 | $18.17 | $18.00 | $18.17 | $16.61 | 31,400 |
| 2017-02-24 | $18.18 | $18.35 | $18.14 | $18.30 | $16.73 | 20,300 |
| 2017-02-23 | $18.70 | $18.70 | $18.11 | $18.47 | $16.88 | 23,600 |
| 2017-02-22 | $18.55 | $18.55 | $18.03 | $18.34 | $16.76 | 46,800 |
| 2017-02-21 | $17.82 | $17.94 | $17.82 | $17.94 | $16.40 | 54,200 |
| 2017-02-17 | $18.12 | $18.12 | $17.73 | $17.82 | $16.29 | 19,600 |
| 2017-02-16 | $18.25 | $18.30 | $18.06 | $18.30 | $16.73 | 15,500 |
| 2017-02-15 | $17.69 | $18.22 | $17.69 | $18.11 | $16.55 | 17,500 |
| 2017-02-14 | $17.50 | $17.64 | $17.50 | $17.64 | $16.12 | 20,300 |
| 2017-02-13 | $17.36 | $17.73 | $17.36 | $17.50 | $16.00 | 53,400 |
| 2017-02-10 | $17.43 | $17.77 | $17.43 | $17.62 | $16.11 | 31,400 |
| 2017-02-09 | $17.89 | $18.00 | $17.80 | $17.90 | $16.36 | 39,900 |
| 2017-02-08 | $17.49 | $17.67 | $17.49 | $17.62 | $16.11 | 19,000 |
| 2017-02-07 | $16.73 | $17.01 | $16.73 | $16.92 | $15.47 | 63,500 |
| 2017-02-06 | $16.66 | $16.86 | $16.66 | $16.77 | $15.33 | 58,700 |
| 2017-02-03 | $16.55 | $16.68 | $16.55 | $16.65 | $15.22 | 45,100 |
| 2017-02-02 | $16.70 | $16.79 | $16.50 | $16.60 | $15.17 | 21,600 |
| 2017-02-01 | $17.11 | $17.23 | $17.05 | $17.09 | $15.62 | 36,995 |
| 2017-01-31 | $17.09 | $17.25 | $17.09 | $17.19 | $15.71 | 24,035 |
| 2017-01-30 | $17.30 | $17.34 | $17.10 | $17.20 | $15.72 | 43,414 |
| 2017-01-27 | $17.33 | $17.41 | $17.25 | $17.28 | $15.79 | 27,391 |
| 2017-01-26 | $17.41 | $17.60 | $17.18 | $17.51 | $16.01 | 16,469 |
| 2017-01-25 | $17.53 | $17.53 | $17.09 | $17.45 | $15.95 | 13,944 |
| 2017-01-24 | $17.28 | $17.78 | $17.15 | $17.56 | $16.05 | 23,044 |
| 2017-01-23 | $17.53 | $18.21 | $17.53 | $17.98 | $16.44 | 26,334 |
| 2017-01-20 | $18.19 | $18.19 | $17.86 | $18.07 | $16.52 | 16,598 |
| 2017-01-19 | $18.00 | $18.00 | $17.75 | $18.00 | $16.45 | 47,468 |
| 2017-01-18 | $17.26 | $17.75 | $17.26 | $17.51 | $16.01 | 15,282 |
| 2017-01-17 | $17.20 | $17.20 | $17.02 | $17.20 | $15.72 | 22,722 |
| 2017-01-13 | $17.49 | $17.49 | $17.20 | $17.28 | $15.80 | 21,130 |
| 2017-01-12 | $17.65 | $17.77 | $17.55 | $17.67 | $16.15 | 32,206 |
| 2017-01-11 | $18.23 | $18.23 | $17.80 | $18.00 | $16.45 | 10,762 |
| 2017-01-10 | $18.34 | $18.50 | $18.02 | $18.18 | $16.61 | 20,131 |
| 2017-01-09 | $18.24 | $18.24 | $17.87 | $17.93 | $16.39 | 39,438 |
| 2017-01-06 | $18.24 | $18.49 | $18.14 | $18.34 | $16.76 | 810,554 |
| 2017-01-05 | $18.35 | $18.71 | $18.07 | $18.54 | $16.95 | 101,001 |
| 2017-01-04 | $17.71 | $18.32 | $17.71 | $18.30 | $16.73 | 46,162 |
| 2017-01-03 | $18.09 | $18.78 | $18.09 | $18.72 | $17.11 | 7,541 |
| 2016-12-30 | $17.90 | $18.00 | $17.80 | $17.97 | $16.43 | 18,482 |
| 2016-12-29 | $17.75 | $17.80 | $17.71 | $17.76 | $16.23 | 14,145 |
| 2016-12-28 | $17.70 | $17.90 | $17.70 | $17.82 | $16.29 | 20,031 |
| 2016-12-27 | $17.90 | $18.05 | $17.90 | $17.98 | $16.43 | 15,493 |
| 2016-12-23 | $18.02 | $18.19 | $17.92 | $18.00 | $16.45 | 13,092 |
| 2016-12-22 | $18.20 | $18.45 | $18.20 | $18.21 | $16.65 | 24,525 |
| 2016-12-21 | $18.16 | $18.69 | $18.16 | $18.62 | $17.02 | 19,314 |
| 2016-12-20 | $17.85 | $18.52 | $17.85 | $18.19 | $16.63 | 32,601 |
| 2016-12-19 | $18.20 | $18.28 | $18.06 | $18.28 | $16.71 | 44,080 |
| 2016-12-16 | $18.57 | $18.57 | $18.01 | $18.38 | $16.80 | 32,254 |
| 2016-12-15 | $18.99 | $18.99 | $18.75 | $18.91 | $17.28 | 173,365 |
| 2016-12-14 | $19.21 | $19.21 | $18.97 | $19.05 | $17.41 | 301,778 |
| 2016-12-13 | $18.05 | $18.73 | $18.05 | $18.58 | $16.98 | 32,800 |
| 2016-12-12 | $18.45 | $18.45 | $18.00 | $18.22 | $16.66 | 16,108 |
| 2016-12-09 | $18.85 | $19.18 | $18.51 | $18.86 | $17.24 | 11,722 |
| 2016-12-08 | $19.35 | $19.45 | $19.25 | $19.39 | $17.72 | 28,572 |
| 2016-12-07 | $19.31 | $19.31 | $18.95 | $19.20 | $17.55 | 14,487 |
| 2016-12-06 | $19.38 | $19.38 | $19.05 | $19.19 | $17.54 | 13,247 |
| 2016-12-05 | $18.97 | $19.64 | $18.97 | $19.26 | $17.61 | 24,693 |
| 2016-12-02 | $19.93 | $19.93 | $19.71 | $19.71 | $18.02 | 9,240 |
| 2016-12-01 | $19.83 | $19.88 | $19.35 | $19.75 | $18.05 | 28,523 |
| 2016-11-30 | $19.36 | $19.74 | $19.01 | $19.31 | $17.65 | 12,738 |
| 2016-11-29 | $18.98 | $19.39 | $18.78 | $19.17 | $17.52 | 15,143 |
| 2016-11-28 | $18.69 | $18.85 | $18.65 | $18.76 | $17.15 | 13,785 |
| 2016-11-25 | $19.00 | $19.21 | $18.93 | $19.11 | $17.47 | 6,542 |
| 2016-11-23 | $19.38 | $19.39 | $19.05 | $19.11 | $17.47 | 22,863 |
| 2016-11-22 | $18.35 | $18.98 | $18.35 | $18.74 | $17.13 | 37,087 |
| 2016-11-21 | $18.23 | $19.00 | $18.23 | $18.60 | $17.00 | 21,091 |
| 2016-11-18 | $18.76 | $18.76 | $18.44 | $18.50 | $16.91 | 42,110 |
| 2016-11-17 | $18.40 | $18.85 | $18.40 | $18.85 | $17.23 | 7,760 |
| 2016-11-16 | $18.08 | $18.57 | $18.08 | $18.55 | $16.96 | 23,308 |
| 2016-11-15 | $18.31 | $18.31 | $17.67 | $18.15 | $16.59 | 41,404 |
| 2016-11-14 | $18.00 | $18.00 | $17.48 | $17.90 | $16.36 | 15,519 |
| 2016-11-11 | $18.21 | $18.40 | $18.21 | $18.37 | $16.79 | 16,080 |
| 2016-11-10 | $18.57 | $18.61 | $18.21 | $18.22 | $16.66 | 18,990 |
| 2016-11-09 | $18.48 | $18.98 | $18.48 | $18.81 | $17.19 | 21,249 |
| 2016-11-08 | $19.06 | $19.58 | $19.03 | $19.45 | $17.78 | 25,639 |
| 2016-11-07 | $18.91 | $18.91 | $18.52 | $18.61 | $17.01 | 67,784 |
| 2016-11-04 | $18.29 | $18.39 | $18.06 | $18.39 | $16.81 | 528,160 |
| 2016-11-03 | $18.27 | $18.27 | $18.18 | $18.26 | $16.69 | 37,709 |
| 2016-11-02 | $18.29 | $18.35 | $18.25 | $18.28 | $16.71 | 63,076 |
| 2016-11-01 | $18.57 | $18.68 | $18.34 | $18.50 | $16.91 | 58,092 |
| 2016-10-31 | $18.60 | $18.70 | $18.44 | $18.48 | $16.89 | 125,044 |
| 2016-10-28 | $18.47 | $18.58 | $18.44 | $18.49 | $16.90 | 5,173 |
| 2016-10-27 | $18.61 | $18.63 | $18.59 | $18.59 | $16.99 | 38,593 |
| 2016-10-26 | $18.65 | $18.83 | $18.63 | $18.68 | $17.07 | 16,924 |
| 2016-10-25 | $19.10 | $19.38 | $19.10 | $19.22 | $17.57 | 8,403 |
| 2016-10-24 | $19.73 | $19.73 | $19.29 | $19.39 | $17.72 | 11,615 |
| 2016-10-21 | $19.62 | $20.01 | $19.62 | $19.93 | $18.22 | 22,871 |
| 2016-10-20 | $19.85 | $20.04 | $19.85 | $19.97 | $18.25 | 44,367 |
| 2016-10-19 | $19.81 | $19.89 | $19.66 | $19.83 | $18.13 | 13,522 |
| 2016-10-18 | $19.47 | $19.47 | $19.28 | $19.40 | $17.73 | 12,876 |
| 2016-10-17 | $19.40 | $19.40 | $19.20 | $19.26 | $17.61 | 17,518 |
| 2016-10-14 | $19.38 | $19.74 | $19.34 | $19.59 | $17.91 | 7,016 |
| 2016-10-13 | $19.49 | $19.72 | $19.31 | $19.38 | $17.72 | 9,149 |
| 2016-10-12 | $19.50 | $19.58 | $19.39 | $19.53 | $17.85 | 12,523 |
| 2016-10-11 | $19.41 | $19.41 | $19.17 | $19.18 | $17.53 | 14,815 |
| 2016-10-10 | $19.38 | $19.54 | $19.38 | $19.40 | $17.73 | 6,901 |
| 2016-10-07 | $19.08 | $19.57 | $18.95 | $19.19 | $17.54 | 65,116 |
| 2016-10-06 | $19.23 | $19.52 | $19.08 | $19.25 | $17.60 | 9,662 |
| 2016-10-05 | $19.47 | $19.56 | $19.12 | $19.20 | $17.55 | 9,259 |
| 2016-10-04 | $19.30 | $19.48 | $19.26 | $19.26 | $17.61 | 12,752 |
| 2016-10-03 | $19.50 | $19.65 | $19.35 | $19.35 | $17.69 | 10,165 |
| 2016-09-30 | $19.55 | $19.65 | $19.45 | $19.62 | $17.93 | 33,891 |
| 2016-09-29 | $19.20 | $19.20 | $18.91 | $19.07 | $17.43 | 6,282 |
| 2016-09-28 | $18.80 | $18.95 | $18.80 | $18.90 | $17.17 | 61,074 |
| 2016-09-27 | $19.04 | $19.08 | $18.69 | $18.82 | $17.09 | 69,642 |
| 2016-09-26 | $18.65 | $18.85 | $18.56 | $18.59 | $16.88 | 39,191 |
| 2016-09-23 | $18.91 | $18.91 | $18.71 | $18.91 | $17.18 | 11,164 |
| 2016-09-22 | $19.15 | $19.15 | $18.88 | $19.01 | $17.26 | 179,395 |
| 2016-09-21 | $18.77 | $19.12 | $18.77 | $19.06 | $17.31 | 318,381 |
| 2016-09-20 | $18.90 | $19.00 | $18.85 | $18.89 | $17.16 | 118,704 |
| 2016-09-19 | $19.17 | $19.35 | $18.91 | $19.15 | $17.40 | 132,982 |
| 2016-09-16 | $19.00 | $19.00 | $18.75 | $18.79 | $17.06 | 41,625 |
| 2016-09-15 | $19.10 | $19.36 | $18.50 | $18.74 | $17.02 | 211,670 |
| 2016-09-14 | $18.66 | $18.99 | $18.60 | $18.68 | $16.97 | 63,162 |
| 2016-09-13 | $18.91 | $19.03 | $18.76 | $18.93 | $17.20 | 22,289 |
| 2016-09-12 | $19.16 | $19.30 | $19.16 | $19.29 | $17.52 | 342,262 |
| 2016-09-09 | $19.40 | $19.40 | $19.32 | $19.38 | $17.60 | 100,163 |
| 2016-09-08 | $19.43 | $19.91 | $19.43 | $19.84 | $18.02 | 56,397 |
| 2016-09-07 | $19.66 | $19.70 | $19.40 | $19.46 | $17.68 | 22,415 |
| 2016-09-06 | $19.50 | $19.62 | $19.46 | $19.47 | $17.68 | 29,771 |
| 2016-09-02 | $19.40 | $19.50 | $19.40 | $19.46 | $17.67 | 43,905 |
| 2016-09-01 | $19.73 | $19.77 | $19.69 | $19.73 | $17.92 | 34,477 |
| 2016-08-31 | $20.19 | $20.22 | $20.07 | $20.08 | $18.14 | 66,525 |
| 2016-08-30 | $20.45 | $20.45 | $20.05 | $20.15 | $18.20 | 17,158 |
| 2016-08-29 | $20.20 | $20.20 | $19.81 | $19.91 | $17.98 | 15,249 |
| 2016-08-26 | $19.76 | $20.16 | $19.76 | $19.97 | $18.04 | 17,895 |
| 2016-08-25 | $19.91 | $19.91 | $19.72 | $19.76 | $17.85 | 15,151 |
| 2016-08-24 | $19.73 | $19.73 | $19.50 | $19.51 | $17.62 | 28,367 |
| 2016-08-23 | $19.86 | $19.89 | $19.60 | $19.65 | $17.75 | 49,591 |
| 2016-08-22 | $19.76 | $19.98 | $19.76 | $19.87 | $17.94 | 13,419 |
| 2016-08-19 | $19.41 | $19.80 | $19.41 | $19.57 | $17.68 | 42,590 |
| 2016-08-18 | $20.30 | $20.30 | $20.10 | $20.12 | $18.17 | 19,856 |
| 2016-08-17 | $21.58 | $21.79 | $21.58 | $21.79 | $19.68 | 31,291 |
| 2016-08-16 | $22.05 | $22.05 | $21.74 | $21.75 | $19.64 | 7,929 |
| 2016-08-15 | $21.50 | $21.52 | $21.25 | $21.39 | $19.32 | 11,365 |
| 2016-08-12 | $21.90 | $21.90 | $21.43 | $21.84 | $19.73 | 4,662 |
| 2016-08-11 | $21.51 | $21.66 | $21.51 | $21.57 | $19.48 | 54,810 |
| 2016-08-10 | $21.49 | $21.69 | $21.49 | $21.50 | $19.42 | 63,272 |
| 2016-08-09 | $21.78 | $21.87 | $21.46 | $21.46 | $19.38 | 186,135 |
| 2016-08-08 | $21.94 | $21.94 | $21.42 | $21.42 | $19.35 | 296,239 |
| 2016-08-05 | $21.83 | $21.92 | $21.59 | $21.85 | $19.74 | 12,760 |
| 2016-08-04 | $21.68 | $21.86 | $20.98 | $21.54 | $19.46 | 13,833 |
| 2016-08-03 | $20.89 | $21.44 | $20.89 | $21.26 | $19.20 | 50,797 |
| 2016-08-02 | $21.42 | $21.42 | $21.35 | $21.40 | $19.33 | 6,092 |
| 2016-08-01 | $21.65 | $21.65 | $21.39 | $21.43 | $19.36 | 35,232 |
| 2016-07-29 | $21.39 | $21.51 | $21.27 | $21.51 | $19.43 | 4,481 |
| 2016-07-28 | $21.48 | $21.49 | $21.32 | $21.40 | $19.33 | 8,201 |
| 2016-07-27 | $21.83 | $21.83 | $21.28 | $21.65 | $19.55 | 8,780 |
| 2016-07-26 | $21.14 | $21.72 | $21.14 | $21.63 | $19.54 | 17,228 |
| 2016-07-25 | $21.73 | $21.73 | $21.15 | $21.24 | $19.18 | 12,141 |
| 2016-07-22 | $21.66 | $21.66 | $21.34 | $21.60 | $19.51 | 13,273 |
| 2016-07-21 | $21.44 | $21.83 | $21.34 | $21.34 | $19.27 | 8,641 |
| 2016-07-20 | $21.71 | $21.95 | $21.47 | $21.50 | $19.42 | 28,948 |
| 2016-07-19 | $21.95 | $21.95 | $21.36 | $21.64 | $19.55 | 5,700 |
| 2016-07-18 | $21.35 | $21.50 | $21.13 | $21.33 | $19.26 | 6,949 |
| 2016-07-15 | $21.46 | $21.59 | $20.95 | $21.15 | $19.10 | 26,101 |
| 2016-07-14 | $21.73 | $22.12 | $21.65 | $21.89 | $19.77 | 17,474 |
| 2016-07-13 | $21.58 | $21.65 | $21.46 | $21.65 | $19.55 | 12,279 |
| 2016-07-12 | $21.84 | $22.38 | $21.84 | $21.93 | $19.81 | 13,459 |
| 2016-07-11 | $21.23 | $21.40 | $21.23 | $21.40 | $19.33 | 4,997 |
| 2016-07-08 | $21.21 | $21.40 | $21.01 | $21.20 | $19.15 | 10,014 |
| 2016-07-07 | $21.06 | $21.06 | $20.80 | $20.89 | $18.87 | 14,579 |
| 2016-07-06 | $20.88 | $21.01 | $20.88 | $20.90 | $18.88 | 9,829 |
| 2016-07-05 | $20.75 | $21.00 | $20.75 | $20.91 | $18.89 | 9,604 |
| 2016-07-01 | $20.76 | $21.00 | $20.76 | $20.92 | $18.89 | 8,224 |
| 2016-06-30 | $21.00 | $21.00 | $20.68 | $20.75 | $18.74 | 12,521 |
| 2016-06-29 | $20.36 | $20.53 | $20.36 | $20.36 | $18.39 | 135,755 |
| 2016-06-28 | $19.92 | $20.01 | $19.75 | $19.87 | $17.81 | 14,997 |
| 2016-06-27 | $19.61 | $19.91 | $19.60 | $19.78 | $17.73 | 18,054 |
| 2016-06-24 | $19.23 | $19.70 | $19.23 | $19.68 | $17.64 | 13,426 |
| 2016-06-23 | $19.63 | $20.05 | $19.63 | $20.05 | $17.97 | 12,347 |
| 2016-06-22 | $19.90 | $19.91 | $19.56 | $19.90 | $17.83 | 16,885 |
| 2016-06-21 | $19.81 | $19.89 | $19.53 | $19.89 | $17.82 | 7,428 |
| 2016-06-20 | $19.94 | $19.94 | $19.61 | $19.85 | $17.79 | 13,147 |
| 2016-06-17 | $20.22 | $20.22 | $19.76 | $19.92 | $17.85 | 12,834 |
| 2016-06-16 | $19.47 | $19.71 | $19.34 | $19.50 | $17.48 | 10,046 |
| 2016-06-15 | $19.52 | $19.70 | $19.34 | $19.47 | $17.45 | 20,063 |
| 2016-06-14 | $19.66 | $19.70 | $19.35 | $19.47 | $17.45 | 21,076 |
| 2016-06-13 | $19.75 | $20.01 | $19.75 | $19.87 | $17.81 | 6,336 |
| 2016-06-10 | $19.59 | $20.05 | $19.59 | $20.03 | $17.95 | 12,275 |
| 2016-06-09 | $19.62 | $20.04 | $19.62 | $20.03 | $17.95 | 10,934 |
| 2016-06-08 | $19.75 | $20.32 | $19.75 | $20.28 | $18.17 | 12,005 |
| 2016-06-07 | $20.65 | $20.72 | $20.47 | $20.51 | $18.38 | 12,379 |
| 2016-06-06 | $20.50 | $20.80 | $20.50 | $20.80 | $18.64 | 24,108 |
| 2016-06-03 | $20.21 | $20.41 | $19.96 | $20.06 | $17.98 | 12,244 |
| 2016-06-02 | $20.37 | $20.61 | $20.31 | $20.46 | $18.33 | 9,542 |
| 2016-06-01 | $20.01 | $20.35 | $20.01 | $20.21 | $18.11 | 9,566 |
| 2016-05-31 | $20.01 | $20.30 | $19.79 | $20.16 | $18.06 | 7,422 |
| 2016-05-27 | $19.84 | $19.95 | $19.65 | $19.95 | $17.88 | 9,009 |
| 2016-05-26 | $19.37 | $19.80 | $19.37 | $19.80 | $17.74 | 9,696 |
| 2016-05-25 | $19.73 | $19.90 | $19.73 | $19.79 | $17.74 | 12,215 |
| 2016-05-24 | $19.75 | $20.04 | $19.70 | $19.82 | $17.76 | 48,300 |
| 2016-05-23 | $19.48 | $19.84 | $19.48 | $19.75 | $17.70 | 22,922 |
| 2016-05-20 | $19.70 | $19.85 | $19.63 | $19.80 | $17.63 | 113,160 |
| 2016-05-19 | $19.75 | $19.75 | $19.40 | $19.61 | $17.46 | 13,955 |
| 2016-05-18 | $20.14 | $20.42 | $19.94 | $20.09 | $17.88 | 7,307 |
| 2016-05-17 | $20.01 | $20.10 | $20.00 | $20.05 | $17.85 | 47,299 |
| 2016-05-16 | $20.29 | $20.37 | $20.01 | $20.37 | $18.13 | 7,973 |
| 2016-05-13 | $20.15 | $20.33 | $19.87 | $20.29 | $18.06 | 14,993 |
| 2016-05-12 | $19.95 | $20.03 | $19.88 | $19.98 | $17.79 | 9,724 |
| 2016-05-11 | $19.76 | $19.85 | $19.50 | $19.82 | $17.64 | 10,116 |
| 2016-05-10 | $19.09 | $19.62 | $19.09 | $19.54 | $17.39 | 13,544 |
| 2016-05-09 | $18.85 | $19.14 | $18.85 | $19.01 | $16.92 | 7,706 |
| 2016-05-06 | $18.93 | $19.09 | $18.84 | $19.03 | $16.94 | 9,304 |
| 2016-05-05 | $18.77 | $19.32 | $18.77 | $19.00 | $16.91 | 6,606 |
| 2016-05-04 | $19.04 | $19.15 | $18.87 | $18.99 | $16.91 | 21,793 |
| 2016-05-03 | $18.70 | $18.80 | $18.58 | $18.77 | $16.71 | 34,890 |
| 2016-05-02 | $18.57 | $18.87 | $18.57 | $18.76 | $16.70 | 9,028 |
| 2016-04-29 | $18.58 | $19.02 | $18.58 | $18.65 | $16.60 | 10,734 |
| 2016-04-28 | $18.90 | $18.98 | $18.81 | $18.92 | $16.84 | 10,346 |
| 2016-04-27 | $19.10 | $19.10 | $18.57 | $19.00 | $16.91 | 7,550 |
| 2016-04-26 | $19.35 | $19.35 | $18.93 | $19.22 | $17.11 | 11,849 |
| 2016-04-25 | $18.57 | $19.03 | $18.57 | $18.79 | $16.73 | 16,320 |
| 2016-04-22 | $19.16 | $19.16 | $18.87 | $18.87 | $16.80 | 9,094 |
| 2016-04-21 | $19.06 | $19.47 | $19.06 | $19.25 | $17.14 | 17,343 |
| 2016-04-20 | $19.35 | $19.43 | $19.15 | $19.32 | $17.20 | 10,490 |
| 2016-04-19 | $19.57 | $19.80 | $19.34 | $19.66 | $17.50 | 5,213 |
| 2016-04-18 | $19.75 | $19.97 | $19.43 | $19.95 | $17.76 | 16,024 |
| 2016-04-15 | $19.34 | $19.86 | $19.34 | $19.60 | $17.45 | 8,028 |
| 2016-04-14 | $19.84 | $19.84 | $19.45 | $19.45 | $17.31 | 17,989 |
| 2016-04-13 | $19.25 | $19.82 | $19.25 | $19.70 | $17.54 | 18,189 |
| 2016-04-12 | $19.58 | $20.00 | $19.58 | $19.80 | $17.63 | 7,578 |
| 2016-04-11 | $20.03 | $20.03 | $19.52 | $19.54 | $17.39 | 21,469 |
| 2016-04-08 | $19.55 | $19.64 | $19.26 | $19.50 | $17.36 | 6,959 |
| 2016-04-07 | $19.15 | $19.50 | $19.15 | $19.40 | $17.27 | 20,473 |
| 2016-04-06 | $19.20 | $19.72 | $19.20 | $19.50 | $17.36 | 12,787 |
| 2016-04-05 | $19.18 | $19.47 | $18.99 | $18.99 | $16.91 | 13,025 |
| 2016-04-04 | $19.90 | $19.90 | $19.52 | $19.52 | $17.38 | 9,249 |
| 2016-04-01 | $19.47 | $19.71 | $19.47 | $19.60 | $17.45 | 8,829 |
| 2016-03-31 | $19.89 | $20.02 | $19.75 | $19.95 | $17.76 | 9,771 |
| 2016-03-30 | $20.00 | $20.00 | $19.70 | $19.80 | $17.63 | 20,668 |
| 2016-03-29 | $19.50 | $19.75 | $19.32 | $19.75 | $17.58 | 19,114 |
| 2016-03-28 | $19.93 | $20.09 | $19.79 | $20.09 | $17.88 | 19,212 |
| 2016-03-24 | $19.48 | $19.92 | $19.48 | $19.92 | $17.73 | 12,474 |
| 2016-03-23 | $19.86 | $20.02 | $19.53 | $19.69 | $17.53 | 12,118 |
| 2016-03-22 | $19.52 | $19.71 | $19.26 | $19.48 | $17.34 | 28,338 |
| 2016-03-21 | $19.55 | $19.84 | $19.55 | $19.68 | $17.52 | 10,769 |
| 2016-03-18 | $19.25 | $19.47 | $19.12 | $19.19 | $17.08 | 7,975 |
| 2016-03-17 | $19.65 | $19.65 | $19.07 | $19.49 | $17.35 | 11,257 |
| 2016-03-16 | $18.91 | $19.30 | $18.90 | $19.30 | $17.18 | 41,024 |
| 2016-03-15 | $19.89 | $20.00 | $19.45 | $20.00 | $17.80 | 17,617 |
| 2016-03-14 | $19.03 | $19.41 | $19.03 | $19.26 | $17.15 | 9,833 |
| 2016-03-11 | $18.79 | $19.19 | $18.59 | $18.93 | $16.85 | 19,662 |
| 2016-03-10 | $18.78 | $18.99 | $18.57 | $18.62 | $16.58 | 20,611 |
| 2016-03-09 | $19.13 | $19.42 | $18.83 | $19.03 | $16.94 | 29,683 |
| 2016-03-08 | $18.82 | $19.00 | $18.55 | $19.00 | $16.91 | 7,985 |
| 2016-03-07 | $18.45 | $19.04 | $18.45 | $18.97 | $16.89 | 11,129 |
| 2016-03-04 | $19.71 | $20.05 | $19.71 | $20.01 | $17.81 | 10,277 |
| 2016-03-03 | $19.75 | $19.75 | $19.52 | $19.71 | $17.55 | 6,491 |
| 2016-03-02 | $19.46 | $19.62 | $19.44 | $19.62 | $17.47 | 229,347 |
| 2016-03-01 | $19.21 | $19.50 | $18.95 | $19.49 | $17.35 | 19,540 |
| 2016-02-29 | $18.92 | $19.49 | $18.92 | $19.14 | $17.03 | 14,888 |
| 2016-02-26 | $19.43 | $19.48 | $19.29 | $19.38 | $17.25 | 7,173 |
| 2016-02-25 | $18.95 | $19.00 | $18.75 | $18.75 | $16.69 | 10,020 |
| 2016-02-24 | $18.75 | $18.93 | $18.39 | $18.93 | $16.85 | 19,390 |
| 2016-02-23 | $18.17 | $18.17 | $17.66 | $17.69 | $15.75 | 11,588 |
| 2016-02-22 | $18.70 | $18.70 | $18.28 | $18.70 | $16.65 | 15,627 |
| 2016-02-19 | $18.27 | $18.27 | $17.80 | $18.11 | $16.12 | 20,243 |
| 2016-02-18 | $17.92 | $18.40 | $17.92 | $18.10 | $16.11 | 16,510 |
| 2016-02-17 | $18.15 | $18.20 | $17.84 | $18.00 | $16.02 | 73,002 |
| 2016-02-16 | $17.57 | $17.59 | $17.28 | $17.45 | $15.53 | 21,233 |
| 2016-02-12 | $18.07 | $18.32 | $18.04 | $18.12 | $16.13 | 24,168 |
| 2016-02-11 | $17.42 | $19.13 | $17.33 | $18.06 | $16.08 | 31,366 |
| 2016-02-10 | $18.17 | $18.50 | $18.16 | $18.16 | $16.17 | 29,321 |
| 2016-02-09 | $18.29 | $18.76 | $18.00 | $18.76 | $16.70 | 26,304 |
| 2016-02-08 | $18.19 | $18.43 | $18.13 | $18.40 | $16.38 | 10,266 |
| 2016-02-05 | $18.60 | $18.64 | $18.41 | $18.55 | $16.51 | 17,349 |
| 2016-02-04 | $18.79 | $19.16 | $18.71 | $19.00 | $16.91 | 11,581 |
| 2016-02-03 | $18.45 | $18.45 | $18.15 | $18.41 | $16.39 | 30,293 |
| 2016-02-02 | $18.59 | $18.76 | $18.50 | $18.63 | $16.58 | 16,772 |
| 2016-02-01 | $18.90 | $18.92 | $18.76 | $18.85 | $16.78 | 12,520 |
| 2016-01-29 | $18.91 | $19.13 | $18.76 | $19.10 | $17.00 | 36,824 |
| 2016-01-28 | $19.24 | $19.32 | $19.03 | $19.18 | $17.08 | 10,716 |
| 2016-01-27 | $19.45 | $19.55 | $19.25 | $19.37 | $17.24 | 12,613 |
| 2016-01-26 | $19.25 | $19.47 | $19.25 | $19.47 | $17.33 | 18,011 |
| 2016-01-25 | $19.13 | $19.30 | $18.93 | $19.01 | $16.92 | 24,353 |
| 2016-01-22 | $19.06 | $19.26 | $18.93 | $19.00 | $16.91 | 13,772 |
| 2016-01-21 | $18.91 | $19.33 | $18.91 | $19.24 | $17.13 | 24,211 |
| 2016-01-20 | $18.85 | $18.93 | $18.54 | $18.72 | $16.66 | 18,511 |
| 2016-01-19 | $19.54 | $19.54 | $18.93 | $19.04 | $16.95 | 47,069 |
| 2016-01-15 | $19.03 | $19.31 | $18.75 | $19.08 | $16.98 | 27,510 |
| 2016-01-14 | $18.98 | $19.15 | $18.69 | $18.95 | $16.87 | 23,598 |
| 2016-01-13 | $19.64 | $19.65 | $19.27 | $19.47 | $17.33 | 20,822 |
| 2016-01-12 | $19.29 | $19.53 | $19.18 | $19.33 | $17.20 | 16,244 |
| 2016-01-11 | $18.99 | $19.16 | $18.99 | $19.08 | $16.99 | 13,116 |
| 2016-01-08 | $19.91 | $19.91 | $19.60 | $19.68 | $17.52 | 31,288 |
| 2016-01-07 | $20.49 | $20.70 | $20.14 | $20.17 | $17.96 | 50,343 |
| 2016-01-06 | $20.23 | $20.36 | $19.96 | $20.32 | $18.08 | 23,526 |
| 2016-01-05 | $20.45 | $20.45 | $20.19 | $20.38 | $18.14 | 10,734 |
| 2016-01-04 | $19.94 | $20.10 | $19.89 | $20.05 | $17.85 | 196,226 |
| 2015-12-31 | $20.27 | $20.48 | $20.27 | $20.46 | $18.21 | 14,069 |
| 2015-12-30 | $20.25 | $20.48 | $20.25 | $20.45 | $18.20 | 11,094 |
| 2015-12-29 | $20.25 | $20.25 | $20.05 | $20.08 | $17.87 | 62,948 |
| 2015-12-28 | $19.96 | $20.01 | $19.94 | $20.01 | $17.81 | 8,495 |
| 2015-12-24 | $20.20 | $20.30 | $20.10 | $20.10 | $17.89 | 12,066 |
| 2015-12-23 | $20.06 | $20.25 | $20.02 | $20.23 | $18.00 | 15,400 |
| 2015-12-22 | $19.96 | $20.23 | $19.95 | $19.95 | $17.76 | 9,510 |
| 2015-12-21 | $19.94 | $19.94 | $19.65 | $19.71 | $17.55 | 23,794 |
| 2015-12-18 | $19.89 | $20.12 | $19.85 | $20.12 | $17.91 | 13,539 |
| 2015-12-17 | $20.17 | $20.30 | $20.15 | $20.23 | $18.01 | 15,402 |
| 2015-12-16 | $19.40 | $19.80 | $19.40 | $19.80 | $17.63 | 8,283 |
| 2015-12-15 | $19.31 | $19.55 | $19.19 | $19.55 | $17.40 | 16,808 |
| 2015-12-14 | $19.27 | $19.27 | $19.12 | $19.24 | $17.13 | 18,566 |
| 2015-12-11 | $19.18 | $19.26 | $19.17 | $19.26 | $17.15 | 14,193 |
| 2015-12-10 | $19.45 | $19.45 | $19.20 | $19.45 | $17.31 | 10,703 |
| 2015-12-09 | $19.16 | $19.41 | $19.16 | $19.23 | $17.12 | 12,714 |
| 2015-12-08 | $19.09 | $19.20 | $19.05 | $19.13 | $17.03 | 18,799 |
| 2015-12-07 | $19.50 | $19.50 | $19.20 | $19.37 | $17.24 | 53,268 |
| 2015-12-04 | $19.35 | $19.40 | $19.15 | $19.33 | $17.21 | 12,500 |
| 2015-12-03 | $19.65 | $19.65 | $19.45 | $19.57 | $17.42 | 12,639 |
| 2015-12-02 | $19.60 | $19.74 | $19.52 | $19.63 | $17.48 | 119,908 |
| 2015-12-01 | $20.00 | $20.30 | $20.00 | $20.30 | $18.07 | 78,130 |
| 2015-11-30 | $20.39 | $20.53 | $20.30 | $20.47 | $18.22 | 15,880 |
| 2015-11-27 | $20.39 | $20.40 | $20.15 | $20.40 | $18.16 | 4,188 |
| 2015-11-25 | $20.15 | $20.22 | $19.90 | $20.22 | $18.00 | 20,068 |
| 2015-11-24 | $20.27 | $20.40 | $20.24 | $20.40 | $18.16 | 7,770 |
| 2015-11-23 | $20.62 | $20.69 | $20.50 | $20.68 | $18.41 | 10,311 |
| 2015-11-20 | $20.59 | $20.75 | $20.43 | $20.60 | $18.34 | 11,370 |
| 2015-11-19 | $20.24 | $20.38 | $20.20 | $20.24 | $18.02 | 15,985 |
| 2015-11-18 | $20.29 | $20.47 | $20.09 | $20.47 | $18.22 | 10,480 |
| 2015-11-17 | $19.74 | $19.89 | $19.63 | $19.73 | $17.56 | 14,513 |
| 2015-11-16 | $19.49 | $19.65 | $19.45 | $19.62 | $17.46 | 13,331 |
| 2015-11-13 | $19.35 | $19.57 | $19.35 | $19.56 | $17.41 | 7,665 |
| 2015-11-12 | $19.41 | $19.50 | $19.41 | $19.41 | $17.28 | 9,432 |
| 2015-11-11 | $20.00 | $20.00 | $19.75 | $19.76 | $17.59 | 17,321 |
| 2015-11-10 | $19.11 | $19.43 | $19.11 | $19.38 | $17.25 | 32,640 |
| 2015-11-09 | $19.87 | $19.87 | $19.60 | $19.71 | $17.54 | 193,896 |
| 2015-11-06 | $20.09 | $20.26 | $20.09 | $20.26 | $18.04 | 223,493 |
| 2015-11-05 | $19.67 | $19.67 | $19.60 | $19.62 | $17.47 | 73,127 |
| 2015-11-04 | $18.94 | $19.18 | $18.94 | $19.14 | $17.04 | 26,105 |
| 2015-11-03 | $19.00 | $19.20 | $19.00 | $19.20 | $17.09 | 15,455 |
| 2015-11-02 | $18.80 | $18.92 | $18.74 | $18.92 | $16.84 | 280,569 |
| 2015-10-30 | $18.32 | $18.48 | $18.14 | $18.46 | $16.43 | 36,905 |
| 2015-10-29 | $18.45 | $18.65 | $18.27 | $18.58 | $16.54 | 46,247 |
| 2015-10-28 | $18.51 | $18.65 | $18.47 | $18.53 | $16.50 | 34,825 |
| 2015-10-27 | $18.22 | $18.59 | $18.15 | $18.43 | $16.40 | 16,022 |
| 2015-10-26 | $18.53 | $18.53 | $17.95 | $18.30 | $16.29 | 7,327 |
| 2015-10-23 | $18.89 | $19.10 | $18.63 | $18.91 | $16.83 | 8,630 |
| 2015-10-22 | $18.30 | $18.77 | $18.30 | $18.71 | $16.65 | 16,668 |
| 2015-10-21 | $18.00 | $18.19 | $18.00 | $18.00 | $16.02 | 1,670 |
| 2015-10-20 | $18.17 | $18.25 | $18.10 | $18.25 | $16.25 | 5,334 |
| 2015-10-19 | $17.91 | $18.30 | $17.91 | $18.11 | $16.12 | 3,366 |
| 2015-10-16 | $18.20 | $18.26 | $18.20 | $18.24 | $16.23 | 9,626 |
| 2015-10-15 | $17.62 | $17.74 | $17.51 | $17.61 | $15.67 | 4,731 |
| 2015-10-14 | $18.03 | $18.27 | $17.95 | $17.95 | $15.98 | 3,058 |
| 2015-10-13 | $18.14 | $18.25 | $18.05 | $18.10 | $16.11 | 9,234 |
| 2015-10-12 | $18.55 | $18.55 | $18.28 | $18.28 | $16.27 | 2,624 |
| 2015-10-09 | $18.19 | $18.35 | $18.07 | $18.07 | $16.09 | 3,662 |
| 2015-10-08 | $18.41 | $18.55 | $18.11 | $18.55 | $16.51 | 9,405 |
| 2015-10-07 | $18.56 | $18.57 | $18.45 | $18.45 | $16.42 | 4,359 |
| 2015-10-06 | $18.34 | $18.70 | $18.34 | $18.36 | $16.34 | 2,847 |
| 2015-10-05 | $19.01 | $19.20 | $19.01 | $19.04 | $16.95 | 5,851 |
| 2015-10-02 | $18.51 | $18.97 | $18.36 | $18.92 | $16.84 | 38,970 |
| 2015-10-01 | $18.53 | $18.73 | $18.53 | $18.65 | $16.60 | 5,978 |
| 2015-09-30 | $18.46 | $18.56 | $18.45 | $18.53 | $16.50 | 3,517 |
| 2015-09-29 | $18.34 | $18.55 | $18.23 | $18.36 | $16.34 | 15,088 |
| 2015-09-28 | $18.49 | $18.57 | $18.25 | $18.25 | $16.25 | 2,847 |
| 2015-09-25 | $18.71 | $18.79 | $18.51 | $18.57 | $16.53 | 2,558 |
| 2015-09-24 | $19.00 | $19.14 | $18.73 | $19.14 | $17.04 | 7,133 |
| 2015-09-23 | $18.30 | $18.46 | $18.13 | $18.14 | $16.15 | 4,921 |
| 2015-09-22 | $18.58 | $18.70 | $18.55 | $18.60 | $16.56 | 22,375 |
| 2015-09-21 | $18.84 | $18.98 | $18.77 | $18.78 | $16.72 | 5,875 |
| 2015-09-18 | $19.00 | $19.07 | $18.77 | $18.90 | $16.82 | 15,561 |
| 2015-09-17 | $19.12 | $19.32 | $18.90 | $19.30 | $17.18 | 5,758 |
| 2015-09-16 | $19.38 | $19.40 | $19.11 | $19.40 | $17.27 | 5,352 |
| 2015-09-15 | $18.89 | $18.91 | $18.63 | $18.83 | $16.76 | 28,896 |
| 2015-09-14 | $18.72 | $18.84 | $18.62 | $18.84 | $16.77 | 6,222 |
| 2015-09-11 | $19.17 | $19.25 | $19.10 | $19.18 | $17.07 | 7,334 |
| 2015-09-10 | $19.04 | $19.29 | $19.00 | $19.15 | $17.05 | 8,748 |
| 2015-09-09 | $19.41 | $19.41 | $19.23 | $19.31 | $17.19 | 8,059 |
| 2015-09-08 | $18.36 | $18.65 | $18.36 | $18.64 | $16.59 | 11,147 |
| 2015-09-04 | $18.04 | $18.27 | $17.95 | $18.00 | $16.02 | 4,544 |
| 2015-09-03 | $18.00 | $18.32 | $18.00 | $18.05 | $16.07 | 6,031 |
| 2015-09-02 | $17.84 | $18.04 | $17.84 | $18.00 | $16.02 | 12,555 |
| 2015-09-01 | $18.10 | $18.15 | $17.90 | $18.00 | $16.02 | 42,656 |
Techtronic Industries Co. Ltd (TTNDY) News Headlines
Recent Techtronic Industries Co. Ltd (TTNDY) News
Similar Companies to Techtronic Industries Co. Ltd (TTNDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |