UFP Technologies Inc (UFPT) Exchange: NASDAQ
Data as of April 25, 2024
$209.65 ($-4.73) -2.21%
UFP Technologies Inc - Daily Information
Click for more stock information on UFP Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $210.01 |
| Previous Close | $209.65 |
| High | $211.71 |
| Low | $206.59 |
| Adjusted Open | $210.01 |
| Previous Adjusted Close | $209.65 |
| Adjusted High | $211.71 |
| Adjusted Low | $206.59 |
About UFP Technologies Inc (UFPT)
UFP Technologies Inc. is a leader in the industry of foam fabrication, serving customers and industries on a global scale. Founded in 1997, UFPT has grown exponentially over the years and currently serves customers around the world in automotive and energy markets, medical solutions, acoustic and packaging applications. UFPT offers custom foam fabrication solutions and sustainable packaging solutions, specializing in areas such as die cutting, waterjet cutting, and CNC routing. UFPT is both ISO 9001 and ISO 13485 certified, and utilizes top of the line machinery and an expert staff. UFPT has established itself as a market leader in foam fabrication and its customer base spans beyond the USA and into Europe, Mexico, Canada and China. UFPTâs commitment to innovation, customer service and technological excellence has enabled it to become a goto supplier for foam solutions.
Invest in UFP Technologies Inc (UFPT)
Historical Stock Data for UFP Technologies Inc (UFPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $210.01 | $211.71 | $206.59 | $209.65 | $209.65 | 39,841 |
| 2024-04-24 | $214.62 | $216.51 | $210.03 | $214.38 | $214.38 | 46,019 |
| 2024-04-23 | $215.14 | $220.09 | $212.83 | $213.33 | $213.33 | 61,920 |
| 2024-04-22 | $211.38 | $215.60 | $207.81 | $213.08 | $213.08 | 64,363 |
| 2024-04-19 | $215.24 | $222.59 | $204.59 | $207.92 | $207.92 | 79,072 |
| 2024-04-18 | $222.00 | $228.50 | $216.96 | $217.74 | $217.74 | 39,390 |
| 2024-04-17 | $226.14 | $228.78 | $225.25 | $225.63 | $225.63 | 69,777 |
| 2024-04-16 | $229.38 | $230.25 | $226.18 | $227.00 | $227.00 | 70,059 |
| 2024-04-15 | $230.16 | $234.19 | $224.40 | $228.74 | $228.74 | 61,753 |
| 2024-04-12 | $225.29 | $230.07 | $220.56 | $228.99 | $228.99 | 35,529 |
| 2024-04-11 | $236.92 | $240.56 | $226.84 | $227.86 | $227.86 | 72,318 |
| 2024-04-10 | $241.05 | $245.45 | $235.13 | $236.93 | $236.93 | 47,162 |
| 2024-04-09 | $254.19 | $255.57 | $239.81 | $248.85 | $248.85 | 74,542 |
| 2024-04-08 | $254.66 | $255.28 | $250.88 | $253.27 | $253.27 | 40,620 |
| 2024-04-05 | $248.90 | $254.67 | $248.90 | $251.35 | $251.35 | 55,741 |
| 2024-04-04 | $250.05 | $255.14 | $245.24 | $250.20 | $250.20 | 81,977 |
| 2024-04-03 | $247.13 | $252.93 | $244.08 | $248.24 | $248.24 | 56,435 |
| 2024-04-02 | $246.32 | $250.66 | $244.20 | $247.59 | $247.59 | 73,258 |
| 2024-04-01 | $254.78 | $255.50 | $248.25 | $250.83 | $250.83 | 61,663 |
| 2024-03-28 | $252.45 | $255.99 | $249.74 | $252.20 | $252.20 | 144,504 |
| 2024-03-27 | $243.51 | $257.29 | $243.11 | $252.15 | $252.15 | 72,305 |
| 2024-03-26 | $238.90 | $241.62 | $235.46 | $240.62 | $240.62 | 114,034 |
| 2024-03-25 | $245.00 | $246.52 | $233.89 | $236.09 | $236.09 | 93,233 |
| 2024-03-22 | $241.30 | $244.63 | $233.72 | $244.60 | $244.60 | 97,530 |
| 2024-03-21 | $230.43 | $239.54 | $224.27 | $237.41 | $237.41 | 98,208 |
| 2024-03-20 | $215.86 | $228.89 | $214.39 | $225.96 | $225.96 | 89,785 |
| 2024-03-19 | $193.70 | $214.57 | $193.70 | $214.39 | $214.39 | 69,637 |
| 2024-03-18 | $192.44 | $195.42 | $188.50 | $193.87 | $193.87 | 89,347 |
| 2024-03-15 | $189.59 | $193.44 | $189.59 | $193.40 | $193.40 | 70,882 |
| 2024-03-14 | $193.91 | $195.83 | $189.90 | $192.04 | $192.04 | 39,041 |
| 2024-03-13 | $193.84 | $198.11 | $193.26 | $195.57 | $195.57 | 41,551 |
| 2024-03-12 | $193.11 | $196.06 | $193.11 | $195.26 | $195.26 | 43,023 |
| 2024-03-11 | $196.94 | $200.88 | $192.01 | $193.37 | $193.37 | 115,013 |
| 2024-03-08 | $208.07 | $210.69 | $199.95 | $199.95 | $199.95 | 80,932 |
| 2024-03-07 | $210.36 | $211.32 | $205.50 | $206.48 | $206.48 | 56,396 |
| 2024-03-06 | $209.78 | $209.78 | $204.70 | $207.26 | $207.26 | 54,592 |
| 2024-03-05 | $216.00 | $217.24 | $203.05 | $204.29 | $204.29 | 50,200 |
| 2024-03-04 | $217.94 | $221.02 | $212.47 | $215.82 | $215.82 | 41,724 |
| 2024-03-01 | $208.93 | $217.86 | $206.57 | $216.80 | $216.80 | 47,966 |
| 2024-02-29 | $212.79 | $213.93 | $206.06 | $208.31 | $208.31 | 73,712 |
| 2024-02-28 | $202.79 | $208.32 | $202.20 | $208.26 | $208.26 | 43,894 |
| 2024-02-27 | $215.70 | $216.81 | $201.15 | $205.93 | $205.93 | 62,975 |
| 2024-02-26 | $208.00 | $217.10 | $204.89 | $215.62 | $215.62 | 46,298 |
| 2024-02-23 | $213.00 | $213.43 | $205.30 | $210.58 | $210.58 | 116,563 |
| 2024-02-22 | $213.38 | $220.82 | $212.61 | $214.09 | $214.09 | 89,271 |
| 2024-02-21 | $192.26 | $210.95 | $189.43 | $210.19 | $210.19 | 98,929 |
| 2024-02-20 | $190.67 | $194.59 | $186.21 | $193.81 | $193.81 | 53,258 |
| 2024-02-16 | $197.48 | $200.00 | $190.83 | $193.28 | $193.28 | 51,215 |
| 2024-02-15 | $185.58 | $198.94 | $185.58 | $198.00 | $198.00 | 81,794 |
| 2024-02-14 | $175.83 | $185.93 | $173.90 | $185.18 | $185.18 | 61,825 |
| 2024-02-13 | $170.50 | $175.51 | $167.71 | $172.63 | $172.63 | 66,594 |
| 2024-02-12 | $174.65 | $177.90 | $173.12 | $176.78 | $176.78 | 47,864 |
| 2024-02-09 | $173.00 | $175.34 | $171.11 | $174.72 | $174.72 | 25,934 |
| 2024-02-08 | $170.66 | $173.57 | $168.88 | $172.79 | $172.79 | 44,355 |
| 2024-02-07 | $170.22 | $176.82 | $168.80 | $170.66 | $170.66 | 49,660 |
| 2024-02-06 | $176.70 | $176.70 | $171.13 | $171.40 | $171.40 | 37,346 |
| 2024-02-05 | $177.14 | $182.67 | $174.62 | $178.69 | $178.69 | 54,564 |
| 2024-02-02 | $175.04 | $176.65 | $171.85 | $175.88 | $175.88 | 33,924 |
| 2024-02-01 | $168.93 | $177.99 | $167.51 | $177.59 | $177.59 | 45,335 |
| 2024-01-31 | $171.82 | $174.01 | $168.51 | $168.51 | $168.51 | 59,987 |
| 2024-01-30 | $171.79 | $173.78 | $168.59 | $171.99 | $171.99 | 38,866 |
| 2024-01-29 | $167.20 | $174.27 | $165.17 | $172.26 | $172.26 | 61,095 |
| 2024-01-26 | $165.74 | $167.01 | $164.44 | $166.73 | $166.73 | 40,791 |
| 2024-01-25 | $161.26 | $164.34 | $158.74 | $164.04 | $164.04 | 50,198 |
| 2024-01-24 | $157.08 | $161.92 | $157.08 | $161.01 | $161.01 | 53,441 |
| 2024-01-23 | $164.72 | $164.72 | $152.43 | $155.66 | $155.66 | 59,247 |
| 2024-01-22 | $161.16 | $165.03 | $159.81 | $162.93 | $162.93 | 59,602 |
| 2024-01-19 | $161.85 | $161.85 | $153.58 | $159.25 | $159.25 | 88,229 |
| 2024-01-18 | $164.35 | $164.91 | $159.89 | $160.70 | $160.70 | 72,659 |
| 2024-01-17 | $164.80 | $167.33 | $161.57 | $162.14 | $162.14 | 92,906 |
| 2024-01-16 | $165.27 | $170.95 | $162.58 | $167.63 | $167.63 | 50,477 |
| 2024-01-12 | $174.44 | $176.10 | $166.83 | $167.21 | $167.21 | 42,098 |
| 2024-01-11 | $175.51 | $178.77 | $171.88 | $174.68 | $174.68 | 77,076 |
| 2024-01-10 | $163.06 | $175.12 | $163.06 | $175.04 | $175.04 | 82,780 |
| 2024-01-09 | $160.19 | $164.47 | $158.03 | $163.46 | $163.46 | 39,430 |
| 2024-01-08 | $159.97 | $163.78 | $159.30 | $162.55 | $162.55 | 55,927 |
| 2024-01-05 | $161.18 | $163.08 | $159.19 | $159.37 | $159.37 | 57,556 |
| 2024-01-04 | $161.55 | $164.33 | $159.70 | $162.68 | $162.68 | 53,259 |
| 2024-01-03 | $164.93 | $164.93 | $158.01 | $160.48 | $160.48 | 64,288 |
| 2024-01-02 | $170.22 | $171.00 | $163.39 | $165.85 | $165.85 | 68,131 |
| 2023-12-29 | $175.86 | $175.86 | $171.68 | $172.04 | $172.04 | 41,051 |
| 2023-12-28 | $176.84 | $177.90 | $174.50 | $175.86 | $175.86 | 37,775 |
| 2023-12-27 | $178.22 | $178.86 | $174.71 | $177.10 | $177.10 | 51,418 |
| 2023-12-26 | $177.68 | $180.25 | $176.42 | $178.05 | $178.05 | 39,497 |
| 2023-12-22 | $171.07 | $177.48 | $170.25 | $176.60 | $176.60 | 44,481 |
| 2023-12-21 | $173.51 | $176.12 | $171.80 | $172.65 | $172.65 | 80,343 |
| 2023-12-20 | $179.55 | $182.36 | $171.05 | $171.25 | $171.25 | 100,501 |
| 2023-12-19 | $176.34 | $183.07 | $176.34 | $179.55 | $179.55 | 66,959 |
| 2023-12-18 | $177.92 | $181.28 | $176.01 | $176.81 | $176.81 | 73,619 |
| 2023-12-15 | $179.88 | $181.99 | $175.56 | $178.30 | $178.30 | 135,572 |
| 2023-12-14 | $182.89 | $185.40 | $177.87 | $178.26 | $178.26 | 97,054 |
| 2023-12-13 | $175.45 | $181.63 | $173.60 | $180.79 | $180.79 | 55,111 |
| 2023-12-12 | $173.90 | $175.61 | $169.89 | $175.45 | $175.45 | 41,646 |
| 2023-12-11 | $177.00 | $178.66 | $171.12 | $172.98 | $172.98 | 60,991 |
| 2023-12-08 | $174.40 | $177.91 | $171.75 | $177.08 | $177.08 | 40,906 |
| 2023-12-07 | $174.00 | $175.80 | $170.20 | $172.78 | $172.78 | 64,797 |
| 2023-12-06 | $170.20 | $179.63 | $169.02 | $174.40 | $174.40 | 83,728 |
| 2023-12-05 | $169.18 | $170.59 | $166.36 | $168.95 | $168.95 | 51,041 |
| 2023-12-04 | $165.32 | $170.49 | $165.12 | $170.49 | $170.49 | 64,472 |
| 2023-12-01 | $167.49 | $170.82 | $165.11 | $166.67 | $166.67 | 84,710 |
| 2023-11-30 | $171.87 | $173.00 | $165.53 | $166.46 | $166.46 | 158,380 |
| 2023-11-29 | $167.50 | $173.16 | $167.40 | $171.87 | $171.87 | 68,634 |
| 2023-11-28 | $167.81 | $169.04 | $164.74 | $165.46 | $165.46 | 52,583 |
| 2023-11-27 | $171.45 | $172.12 | $165.00 | $169.37 | $169.37 | 61,406 |
| 2023-11-24 | $170.22 | $173.50 | $169.71 | $172.81 | $172.81 | 44,610 |
| 2023-11-22 | $173.57 | $174.78 | $170.93 | $171.87 | $171.87 | 82,760 |
| 2023-11-21 | $165.82 | $175.60 | $165.82 | $172.84 | $172.84 | 103,990 |
| 2023-11-20 | $160.58 | $168.71 | $159.77 | $168.22 | $168.22 | 77,473 |
| 2023-11-17 | $158.44 | $163.42 | $158.03 | $161.48 | $161.48 | 55,050 |
| 2023-11-16 | $153.47 | $158.24 | $153.47 | $157.14 | $157.14 | 52,141 |
| 2023-11-15 | $151.78 | $156.00 | $151.38 | $153.02 | $153.02 | 34,068 |
| 2023-11-14 | $147.13 | $155.08 | $147.13 | $152.82 | $152.82 | 50,062 |
| 2023-11-13 | $141.10 | $144.49 | $140.52 | $142.53 | $142.53 | 32,906 |
| 2023-11-10 | $139.01 | $144.00 | $137.28 | $142.70 | $142.70 | 34,478 |
| 2023-11-09 | $138.96 | $139.47 | $133.99 | $136.64 | $136.64 | 59,283 |
| 2023-11-08 | $140.71 | $141.19 | $136.22 | $139.75 | $139.75 | 44,860 |
| 2023-11-07 | $142.34 | $143.58 | $140.46 | $141.48 | $141.48 | 27,134 |
| 2023-11-06 | $141.68 | $143.64 | $140.58 | $143.51 | $143.51 | 38,354 |
| 2023-11-03 | $140.38 | $145.25 | $140.00 | $143.17 | $143.17 | 44,932 |
| 2023-11-02 | $138.10 | $139.44 | $131.88 | $137.90 | $137.90 | 69,794 |
| 2023-11-01 | $153.76 | $156.17 | $127.29 | $136.67 | $136.67 | 186,939 |
| 2023-10-31 | $150.94 | $157.00 | $150.94 | $155.92 | $155.92 | 42,142 |
| 2023-10-30 | $153.45 | $153.50 | $149.64 | $152.33 | $152.33 | 19,048 |
| 2023-10-27 | $151.71 | $152.82 | $149.21 | $152.57 | $152.57 | 52,235 |
| 2023-10-26 | $151.72 | $155.82 | $149.86 | $150.88 | $150.88 | 40,634 |
| 2023-10-25 | $153.95 | $155.02 | $149.09 | $150.73 | $150.73 | 40,612 |
| 2023-10-24 | $154.86 | $156.54 | $153.88 | $155.94 | $155.94 | 29,171 |
| 2023-10-23 | $152.00 | $156.29 | $152.00 | $154.06 | $154.06 | 75,158 |
| 2023-10-20 | $145.00 | $155.34 | $142.69 | $152.99 | $152.99 | 139,855 |
| 2023-10-19 | $152.14 | $157.42 | $149.55 | $149.76 | $149.76 | 41,192 |
| 2023-10-18 | $155.92 | $157.42 | $151.02 | $152.10 | $152.10 | 46,994 |
| 2023-10-17 | $154.51 | $162.00 | $154.51 | $157.55 | $157.55 | 38,348 |
| 2023-10-16 | $153.12 | $158.02 | $152.30 | $155.83 | $155.83 | 33,686 |
| 2023-10-13 | $154.22 | $154.60 | $150.00 | $152.99 | $152.99 | 51,376 |
| 2023-10-12 | $160.48 | $160.48 | $153.06 | $153.56 | $153.56 | 59,275 |
| 2023-10-11 | $166.20 | $166.20 | $159.54 | $161.00 | $161.00 | 44,482 |
| 2023-10-10 | $166.29 | $169.70 | $166.20 | $166.20 | $166.20 | 34,325 |
| 2023-10-09 | $165.99 | $168.53 | $164.09 | $165.84 | $165.84 | 24,682 |
| 2023-10-06 | $164.50 | $168.93 | $164.32 | $167.90 | $167.90 | 60,921 |
| 2023-10-05 | $165.30 | $171.49 | $165.30 | $166.04 | $166.04 | 81,598 |
| 2023-10-04 | $158.99 | $166.14 | $158.83 | $166.11 | $166.11 | 68,461 |
| 2023-10-03 | $159.74 | $159.95 | $155.20 | $158.66 | $158.66 | 57,203 |
| 2023-10-02 | $160.37 | $161.53 | $157.35 | $159.98 | $159.98 | 67,174 |
| 2023-09-29 | $159.00 | $161.65 | $157.28 | $161.45 | $161.45 | 127,154 |
| 2023-09-28 | $156.57 | $163.14 | $156.57 | $158.22 | $158.22 | 59,485 |
| 2023-09-27 | $155.31 | $159.49 | $152.01 | $157.75 | $157.75 | 40,940 |
| 2023-09-26 | $151.30 | $155.27 | $151.09 | $154.67 | $154.67 | 38,610 |
| 2023-09-25 | $156.34 | $157.51 | $151.34 | $152.76 | $152.76 | 65,812 |
| 2023-09-22 | $154.71 | $158.24 | $154.24 | $156.91 | $156.91 | 35,341 |
| 2023-09-21 | $158.64 | $159.57 | $154.30 | $156.33 | $156.33 | 63,916 |
| 2023-09-20 | $160.03 | $162.26 | $158.31 | $160.72 | $160.72 | 117,101 |
| 2023-09-19 | $158.65 | $159.87 | $156.70 | $159.50 | $159.50 | 27,526 |
| 2023-09-18 | $162.32 | $163.02 | $159.73 | $160.11 | $160.11 | 35,520 |
| 2023-09-15 | $162.82 | $163.79 | $160.37 | $163.45 | $163.45 | 168,948 |
| 2023-09-14 | $156.03 | $163.02 | $155.76 | $162.61 | $162.61 | 52,952 |
| 2023-09-13 | $158.43 | $159.66 | $152.34 | $155.45 | $155.45 | 132,268 |
| 2023-09-12 | $161.12 | $163.16 | $158.70 | $159.33 | $159.33 | 45,364 |
| 2023-09-11 | $162.33 | $163.05 | $160.80 | $162.50 | $162.50 | 49,202 |
| 2023-09-08 | $166.97 | $166.97 | $160.49 | $161.02 | $161.02 | 44,101 |
| 2023-09-07 | $169.72 | $170.30 | $164.65 | $166.77 | $166.77 | 69,365 |
| 2023-09-06 | $171.14 | $172.51 | $169.94 | $171.15 | $171.15 | 63,556 |
| 2023-09-05 | $173.41 | $173.41 | $168.21 | $171.06 | $171.06 | 83,038 |
| 2023-09-01 | $176.53 | $176.53 | $170.01 | $175.40 | $175.40 | 64,949 |
| 2023-08-31 | $173.78 | $176.60 | $173.78 | $175.71 | $175.71 | 76,071 |
| 2023-08-30 | $176.69 | $178.73 | $172.62 | $173.53 | $173.53 | 80,181 |
| 2023-08-29 | $172.53 | $177.79 | $172.25 | $176.93 | $176.93 | 69,773 |
| 2023-08-28 | $170.20 | $173.48 | $170.20 | $172.53 | $172.53 | 94,813 |
| 2023-08-25 | $167.67 | $171.54 | $164.43 | $169.93 | $169.93 | 50,250 |
| 2023-08-24 | $171.99 | $174.70 | $166.12 | $167.07 | $167.07 | 52,923 |
| 2023-08-23 | $168.27 | $173.41 | $167.50 | $171.17 | $171.17 | 54,730 |
| 2023-08-22 | $165.31 | $170.08 | $164.77 | $167.53 | $167.53 | 40,611 |
| 2023-08-21 | $162.89 | $166.25 | $162.89 | $165.00 | $165.00 | 55,583 |
| 2023-08-18 | $155.30 | $162.52 | $154.03 | $162.25 | $162.25 | 57,307 |
| 2023-08-17 | $161.98 | $161.99 | $155.95 | $156.77 | $156.77 | 80,734 |
| 2023-08-16 | $167.58 | $167.58 | $162.56 | $162.65 | $162.65 | 55,077 |
| 2023-08-15 | $167.57 | $170.00 | $164.28 | $167.59 | $167.59 | 81,599 |
| 2023-08-14 | $174.70 | $175.80 | $167.59 | $169.17 | $169.17 | 75,723 |
| 2023-08-11 | $173.98 | $176.00 | $170.51 | $174.73 | $174.73 | 38,505 |
| 2023-08-10 | $177.04 | $180.22 | $174.44 | $175.00 | $175.00 | 38,717 |
| 2023-08-09 | $182.93 | $182.93 | $175.93 | $177.12 | $177.12 | 79,146 |
| 2023-08-08 | $180.17 | $184.10 | $179.67 | $182.28 | $182.28 | 45,040 |
| 2023-08-07 | $182.50 | $183.85 | $179.49 | $180.93 | $180.93 | 54,213 |
| 2023-08-04 | $187.17 | $187.21 | $181.59 | $182.40 | $182.40 | 76,680 |
| 2023-08-03 | $183.34 | $188.17 | $181.10 | $186.52 | $186.52 | 62,325 |
| 2023-08-02 | $189.00 | $191.10 | $181.11 | $183.97 | $183.97 | 103,237 |
| 2023-08-01 | $195.54 | $196.41 | $189.26 | $191.40 | $191.40 | 91,610 |
| 2023-07-31 | $191.59 | $195.35 | $191.59 | $194.67 | $194.67 | 51,824 |
| 2023-07-28 | $192.74 | $194.18 | $190.59 | $191.27 | $191.27 | 41,620 |
| 2023-07-27 | $190.33 | $191.11 | $187.39 | $191.09 | $191.09 | 56,827 |
| 2023-07-26 | $191.86 | $192.14 | $185.83 | $187.83 | $187.83 | 98,990 |
| 2023-07-25 | $195.93 | $198.88 | $194.74 | $195.80 | $195.80 | 61,429 |
| 2023-07-24 | $193.58 | $197.30 | $191.45 | $195.93 | $195.93 | 50,195 |
| 2023-07-21 | $193.57 | $195.85 | $191.02 | $193.58 | $193.58 | 76,982 |
| 2023-07-20 | $202.13 | $202.25 | $187.63 | $193.38 | $193.38 | 109,105 |
| 2023-07-19 | $203.56 | $205.08 | $197.66 | $202.25 | $202.25 | 94,554 |
| 2023-07-18 | $196.43 | $203.27 | $196.08 | $203.21 | $203.21 | 75,895 |
| 2023-07-17 | $187.10 | $195.74 | $187.10 | $195.15 | $195.15 | 94,811 |
| 2023-07-14 | $183.83 | $188.14 | $183.36 | $186.85 | $186.85 | 110,760 |
| 2023-07-13 | $179.37 | $184.04 | $177.52 | $183.48 | $183.48 | 101,833 |
| 2023-07-12 | $179.24 | $181.58 | $178.33 | $178.94 | $178.94 | 70,575 |
| 2023-07-11 | $181.98 | $184.12 | $177.55 | $178.89 | $178.89 | 115,482 |
| 2023-07-10 | $184.59 | $185.92 | $180.34 | $182.61 | $182.61 | 131,193 |
| 2023-07-07 | $188.98 | $190.16 | $183.59 | $184.07 | $184.07 | 91,566 |
| 2023-07-06 | $189.97 | $189.97 | $185.10 | $188.51 | $188.51 | 66,432 |
| 2023-07-05 | $194.77 | $195.23 | $189.59 | $191.00 | $191.00 | 129,210 |
| 2023-07-03 | $194.48 | $197.52 | $193.25 | $196.39 | $196.39 | 49,702 |
| 2023-06-30 | $195.03 | $195.25 | $192.75 | $193.85 | $193.85 | 88,201 |
| 2023-06-29 | $193.82 | $195.90 | $192.21 | $192.87 | $192.87 | 103,385 |
| 2023-06-28 | $191.92 | $197.23 | $191.92 | $194.45 | $194.45 | 73,913 |
| 2023-06-27 | $189.76 | $193.81 | $189.76 | $191.58 | $191.58 | 84,329 |
| 2023-06-26 | $191.15 | $193.73 | $187.76 | $188.73 | $188.73 | 111,714 |
| 2023-06-23 | $193.00 | $193.82 | $189.13 | $191.15 | $191.15 | 208,951 |
| 2023-06-22 | $192.20 | $196.31 | $190.15 | $194.71 | $194.71 | 163,760 |
| 2023-06-21 | $194.08 | $196.03 | $190.78 | $192.91 | $192.91 | 160,079 |
| 2023-06-20 | $185.52 | $194.99 | $185.38 | $194.08 | $194.08 | 265,457 |
| 2023-06-16 | $183.89 | $187.83 | $178.60 | $186.02 | $186.02 | 1,588,076 |
| 2023-06-15 | $183.09 | $187.70 | $180.64 | $182.03 | $182.03 | 220,172 |
| 2023-06-14 | $177.13 | $183.56 | $177.13 | $183.24 | $183.24 | 202,233 |
| 2023-06-13 | $173.24 | $177.90 | $171.79 | $177.61 | $177.61 | 151,743 |
| 2023-06-12 | $168.27 | $173.52 | $168.27 | $172.73 | $172.73 | 160,174 |
| 2023-06-09 | $167.86 | $171.35 | $166.20 | $167.31 | $167.31 | 111,822 |
| 2023-06-08 | $167.98 | $171.44 | $165.43 | $168.33 | $168.33 | 105,416 |
| 2023-06-07 | $162.99 | $168.97 | $162.99 | $167.98 | $167.98 | 126,790 |
| 2023-06-06 | $161.75 | $165.90 | $160.97 | $162.90 | $162.90 | 144,573 |
| 2023-06-05 | $166.72 | $167.85 | $159.69 | $161.47 | $161.47 | 187,550 |
| 2023-06-02 | $159.37 | $160.46 | $156.92 | $159.86 | $159.86 | 92,638 |
| 2023-06-01 | $155.41 | $158.62 | $154.60 | $158.46 | $158.46 | 63,700 |
| 2023-05-31 | $155.25 | $156.00 | $152.52 | $154.63 | $154.63 | 92,843 |
| 2023-05-30 | $157.70 | $158.15 | $153.27 | $155.48 | $155.48 | 45,436 |
| 2023-05-26 | $151.38 | $155.65 | $151.38 | $155.25 | $155.25 | 50,869 |
| 2023-05-25 | $152.89 | $154.98 | $150.11 | $151.63 | $151.63 | 54,020 |
| 2023-05-24 | $153.13 | $156.10 | $149.26 | $153.41 | $153.41 | 57,199 |
| 2023-05-23 | $155.27 | $157.96 | $152.30 | $153.76 | $153.76 | 65,168 |
| 2023-05-22 | $153.44 | $155.52 | $153.01 | $155.00 | $155.00 | 38,037 |
| 2023-05-19 | $154.00 | $154.19 | $151.19 | $152.75 | $152.75 | 33,976 |
| 2023-05-18 | $148.20 | $152.73 | $148.20 | $152.26 | $152.26 | 58,162 |
| 2023-05-17 | $150.26 | $150.26 | $144.80 | $147.64 | $147.64 | 125,200 |
| 2023-05-16 | $148.82 | $152.52 | $148.82 | $149.73 | $149.73 | 51,993 |
| 2023-05-15 | $148.45 | $151.11 | $148.45 | $149.95 | $149.95 | 32,146 |
| 2023-05-12 | $148.02 | $149.99 | $147.32 | $148.33 | $148.33 | 43,198 |
| 2023-05-11 | $148.33 | $148.57 | $144.36 | $146.69 | $146.69 | 43,504 |
| 2023-05-10 | $145.81 | $151.42 | $145.51 | $149.02 | $149.02 | 120,139 |
| 2023-05-09 | $142.48 | $144.06 | $141.36 | $143.92 | $143.92 | 57,591 |
| 2023-05-08 | $141.90 | $143.09 | $139.17 | $142.49 | $142.49 | 81,131 |
| 2023-05-05 | $141.10 | $143.05 | $140.46 | $141.90 | $141.90 | 68,410 |
| 2023-05-04 | $147.17 | $148.02 | $140.10 | $141.51 | $141.51 | 98,372 |
| 2023-05-03 | $145.44 | $151.50 | $145.44 | $147.24 | $147.24 | 91,149 |
| 2023-05-02 | $147.30 | $149.99 | $136.24 | $143.70 | $143.70 | 134,356 |
| 2023-05-01 | $137.63 | $142.14 | $137.11 | $139.13 | $139.13 | 45,418 |
| 2023-04-28 | $135.65 | $140.89 | $135.65 | $137.84 | $137.84 | 54,902 |
| 2023-04-27 | $137.44 | $139.17 | $135.40 | $136.71 | $136.71 | 35,546 |
| 2023-04-26 | $136.40 | $139.92 | $135.32 | $136.50 | $136.50 | 69,887 |
| 2023-04-25 | $140.97 | $141.09 | $137.49 | $137.49 | $137.49 | 37,781 |
| 2023-04-24 | $141.43 | $143.89 | $139.25 | $141.65 | $141.65 | 86,264 |
| 2023-04-21 | $136.70 | $141.65 | $136.16 | $141.10 | $141.10 | 55,752 |
| 2023-04-20 | $139.25 | $139.25 | $136.01 | $136.70 | $136.70 | 95,439 |
| 2023-04-19 | $137.00 | $140.69 | $136.62 | $139.47 | $139.47 | 88,484 |
| 2023-04-18 | $138.31 | $138.80 | $134.96 | $136.87 | $136.87 | 93,653 |
| 2023-04-17 | $137.07 | $141.26 | $136.53 | $136.98 | $136.98 | 70,569 |
| 2023-04-14 | $133.69 | $133.69 | $130.72 | $133.20 | $133.20 | 34,948 |
| 2023-04-13 | $129.63 | $133.64 | $128.73 | $133.33 | $133.33 | 57,861 |
| 2023-04-12 | $128.59 | $130.55 | $128.11 | $128.99 | $128.99 | 41,737 |
| 2023-04-11 | $128.33 | $130.18 | $127.83 | $128.19 | $128.19 | 62,158 |
| 2023-04-10 | $126.00 | $128.48 | $125.53 | $128.24 | $128.24 | 34,497 |
| 2023-04-06 | $125.55 | $126.87 | $123.68 | $125.83 | $125.83 | 48,492 |
| 2023-04-05 | $127.02 | $128.82 | $124.60 | $125.68 | $125.68 | 89,289 |
| 2023-04-04 | $128.66 | $128.77 | $126.47 | $127.46 | $127.46 | 65,145 |
| 2023-04-03 | $130.22 | $131.66 | $125.74 | $127.66 | $127.66 | 81,732 |
| 2023-03-31 | $130.82 | $131.80 | $128.43 | $129.84 | $129.84 | 68,647 |
| 2023-03-30 | $130.30 | $131.50 | $127.65 | $130.02 | $130.02 | 63,951 |
| 2023-03-29 | $130.03 | $131.36 | $127.10 | $129.48 | $129.48 | 78,636 |
| 2023-03-28 | $129.59 | $130.98 | $122.80 | $129.31 | $129.31 | 95,438 |
| 2023-03-27 | $128.21 | $131.80 | $128.21 | $129.48 | $129.48 | 86,280 |
| 2023-03-24 | $123.81 | $127.73 | $122.62 | $127.05 | $127.05 | 41,130 |
| 2023-03-23 | $121.88 | $124.77 | $120.82 | $124.25 | $124.25 | 85,339 |
| 2023-03-22 | $121.22 | $124.70 | $119.33 | $121.85 | $121.85 | 78,185 |
| 2023-03-21 | $119.39 | $122.00 | $118.48 | $121.22 | $121.22 | 96,304 |
| 2023-03-20 | $111.60 | $116.26 | $111.26 | $115.67 | $115.67 | 67,128 |
| 2023-03-17 | $112.60 | $113.23 | $110.68 | $111.22 | $111.22 | 128,854 |
| 2023-03-16 | $112.35 | $114.26 | $110.34 | $113.53 | $113.53 | 76,044 |
| 2023-03-15 | $112.49 | $115.62 | $111.20 | $114.36 | $114.36 | 98,304 |
| 2023-03-14 | $113.00 | $116.66 | $111.25 | $115.38 | $115.38 | 66,367 |
| 2023-03-13 | $109.11 | $113.84 | $108.39 | $110.71 | $110.71 | 63,589 |
| 2023-03-10 | $113.41 | $114.51 | $109.66 | $111.17 | $111.17 | 109,042 |
| 2023-03-09 | $119.74 | $120.48 | $112.70 | $114.31 | $114.31 | 112,593 |
| 2023-03-08 | $116.08 | $122.54 | $114.75 | $119.73 | $119.73 | 99,147 |
| 2023-03-07 | $108.00 | $115.82 | $106.53 | $114.80 | $114.80 | 161,999 |
| 2023-03-06 | $122.62 | $122.85 | $103.64 | $108.03 | $108.03 | 209,936 |
| 2023-03-03 | $118.81 | $123.39 | $117.96 | $122.95 | $122.95 | 93,857 |
| 2023-03-02 | $118.01 | $119.77 | $116.36 | $119.30 | $119.30 | 82,207 |
| 2023-03-01 | $116.60 | $118.58 | $116.60 | $117.96 | $117.96 | 64,300 |
| 2023-02-28 | $117.45 | $119.40 | $116.77 | $117.72 | $117.72 | 136,798 |
| 2023-02-27 | $119.99 | $120.84 | $116.80 | $117.76 | $117.76 | 93,165 |
| 2023-02-24 | $115.83 | $117.51 | $113.31 | $116.99 | $116.99 | 67,917 |
| 2023-02-23 | $115.21 | $119.84 | $115.02 | $116.31 | $116.31 | 102,238 |
| 2023-02-22 | $117.17 | $118.51 | $112.57 | $114.88 | $114.88 | 102,634 |
| 2023-02-21 | $117.85 | $119.32 | $116.30 | $117.21 | $117.21 | 92,284 |
| 2023-02-17 | $112.66 | $119.70 | $111.60 | $117.93 | $117.93 | 133,660 |
| 2023-02-16 | $111.56 | $113.47 | $110.74 | $112.00 | $112.00 | 42,056 |
| 2023-02-15 | $110.30 | $112.98 | $110.01 | $112.40 | $112.40 | 35,877 |
| 2023-02-14 | $113.31 | $114.35 | $111.40 | $111.54 | $111.54 | 84,036 |
| 2023-02-13 | $111.72 | $114.37 | $110.52 | $113.95 | $113.95 | 74,548 |
| 2023-02-10 | $109.81 | $111.88 | $109.09 | $111.21 | $111.21 | 61,243 |
| 2023-02-09 | $111.17 | $113.51 | $108.39 | $109.35 | $109.35 | 80,262 |
| 2023-02-08 | $113.06 | $114.03 | $110.19 | $111.71 | $111.71 | 82,788 |
| 2023-02-07 | $112.41 | $113.05 | $110.57 | $112.97 | $112.97 | 84,655 |
| 2023-02-06 | $113.03 | $115.25 | $112.64 | $113.12 | $113.12 | 87,737 |
| 2023-02-03 | $110.71 | $115.09 | $110.31 | $114.23 | $114.23 | 48,445 |
| 2023-02-02 | $109.89 | $113.75 | $109.39 | $112.16 | $112.16 | 77,713 |
| 2023-02-01 | $113.58 | $115.70 | $108.28 | $110.05 | $110.05 | 124,839 |
| 2023-01-31 | $107.52 | $113.88 | $107.52 | $113.73 | $113.73 | 92,910 |
| 2023-01-30 | $105.73 | $108.73 | $105.50 | $107.52 | $107.52 | 92,676 |
| 2023-01-27 | $106.12 | $108.17 | $105.40 | $105.73 | $105.73 | 46,886 |
| 2023-01-26 | $112.24 | $113.32 | $106.30 | $107.25 | $107.25 | 67,381 |
| 2023-01-25 | $113.17 | $113.17 | $107.50 | $111.60 | $111.60 | 85,666 |
| 2023-01-24 | $119.34 | $119.75 | $113.99 | $113.99 | $113.99 | 67,528 |
| 2023-01-23 | $118.88 | $121.78 | $118.36 | $119.90 | $119.90 | 88,120 |
| 2023-01-20 | $117.29 | $118.36 | $116.12 | $118.36 | $118.36 | 72,062 |
| 2023-01-19 | $114.79 | $116.16 | $113.13 | $116.14 | $116.14 | 73,682 |
| 2023-01-18 | $119.07 | $120.30 | $114.07 | $114.90 | $114.90 | 98,179 |
| 2023-01-17 | $118.36 | $121.69 | $117.41 | $118.48 | $118.48 | 66,525 |
| 2023-01-13 | $116.80 | $119.18 | $115.76 | $117.88 | $117.88 | 67,769 |
| 2023-01-12 | $114.37 | $117.66 | $112.47 | $116.86 | $116.86 | 88,371 |
| 2023-01-11 | $118.01 | $119.00 | $111.53 | $114.14 | $114.14 | 105,459 |
| 2023-01-10 | $116.21 | $119.05 | $116.21 | $118.06 | $118.06 | 64,055 |
| 2023-01-09 | $117.21 | $119.99 | $116.06 | $116.79 | $116.79 | 63,889 |
| 2023-01-06 | $111.97 | $116.45 | $111.50 | $116.03 | $116.03 | 65,745 |
| 2023-01-05 | $112.28 | $114.75 | $111.41 | $111.57 | $111.57 | 47,064 |
| 2023-01-04 | $115.01 | $118.00 | $113.20 | $113.54 | $113.54 | 68,404 |
| 2023-01-03 | $118.10 | $118.87 | $114.55 | $115.58 | $115.58 | 85,724 |
| 2022-12-30 | $115.82 | $118.49 | $115.70 | $117.89 | $117.89 | 77,841 |
| 2022-12-29 | $112.87 | $117.24 | $111.96 | $116.13 | $116.13 | 54,561 |
| 2022-12-28 | $114.54 | $116.11 | $112.00 | $112.21 | $112.21 | 38,301 |
| 2022-12-27 | $115.00 | $116.38 | $114.00 | $114.49 | $114.49 | 75,233 |
| 2022-12-23 | $114.82 | $116.01 | $113.48 | $115.54 | $115.54 | 45,759 |
| 2022-12-22 | $114.93 | $115.11 | $112.66 | $114.26 | $114.26 | 48,511 |
| 2022-12-21 | $113.33 | $117.12 | $112.08 | $115.70 | $115.70 | 79,287 |
| 2022-12-20 | $112.30 | $113.88 | $111.82 | $112.07 | $112.07 | 49,876 |
| 2022-12-19 | $113.77 | $114.01 | $111.43 | $112.40 | $112.40 | 56,269 |
| 2022-12-16 | $114.04 | $115.00 | $113.19 | $113.86 | $113.86 | 68,581 |
| 2022-12-15 | $118.45 | $118.80 | $113.00 | $114.47 | $114.47 | 67,273 |
| 2022-12-14 | $118.92 | $119.80 | $117.67 | $118.82 | $118.82 | 54,880 |
| 2022-12-13 | $122.91 | $122.99 | $117.22 | $118.94 | $118.94 | 53,512 |
| 2022-12-12 | $118.04 | $120.98 | $117.05 | $120.82 | $120.82 | 48,949 |
| 2022-12-09 | $120.48 | $120.72 | $116.80 | $117.25 | $117.25 | 46,336 |
| 2022-12-08 | $121.76 | $122.55 | $120.31 | $120.75 | $120.75 | 35,094 |
| 2022-12-07 | $120.00 | $121.55 | $119.47 | $121.01 | $121.01 | 42,296 |
| 2022-12-06 | $120.70 | $122.49 | $119.50 | $120.44 | $120.44 | 48,711 |
| 2022-12-05 | $122.34 | $122.50 | $118.66 | $120.39 | $120.39 | 47,594 |
| 2022-12-02 | $122.64 | $126.78 | $122.01 | $122.26 | $122.26 | 93,460 |
| 2022-12-01 | $121.40 | $124.06 | $119.86 | $122.30 | $122.30 | 71,216 |
| 2022-11-30 | $116.93 | $120.49 | $116.06 | $120.05 | $120.05 | 211,523 |
| 2022-11-29 | $116.16 | $118.06 | $116.02 | $116.17 | $116.17 | 39,554 |
| 2022-11-28 | $117.34 | $118.26 | $116.16 | $116.65 | $116.65 | 31,799 |
| 2022-11-25 | $117.96 | $118.50 | $115.74 | $117.83 | $117.83 | 23,057 |
| 2022-11-23 | $118.41 | $118.49 | $115.50 | $118.02 | $118.02 | 44,536 |
| 2022-11-22 | $118.56 | $118.93 | $115.65 | $117.69 | $117.69 | 87,253 |
| 2022-11-21 | $115.98 | $119.85 | $115.25 | $117.30 | $117.30 | 82,761 |
| 2022-11-18 | $117.00 | $117.07 | $114.00 | $115.48 | $115.48 | 129,403 |
| 2022-11-17 | $119.80 | $119.80 | $114.50 | $115.33 | $115.33 | 133,265 |
| 2022-11-16 | $116.28 | $116.60 | $113.28 | $114.64 | $114.64 | 55,024 |
| 2022-11-15 | $115.74 | $118.61 | $114.89 | $116.11 | $116.11 | 78,544 |
| 2022-11-14 | $110.71 | $115.62 | $110.71 | $115.10 | $115.10 | 57,691 |
| 2022-11-11 | $115.51 | $117.07 | $110.94 | $111.82 | $111.82 | 94,171 |
| 2022-11-10 | $113.79 | $116.46 | $112.15 | $114.96 | $114.96 | 89,001 |
| 2022-11-09 | $114.71 | $117.48 | $111.18 | $111.18 | $111.18 | 64,555 |
| 2022-11-08 | $112.94 | $117.59 | $112.42 | $115.81 | $115.81 | 88,178 |
| 2022-11-07 | $110.74 | $113.76 | $110.34 | $112.88 | $112.88 | 60,267 |
| 2022-11-04 | $108.22 | $111.65 | $107.73 | $110.52 | $110.52 | 75,198 |
| 2022-11-03 | $104.98 | $109.63 | $104.17 | $108.12 | $108.12 | 137,594 |
| 2022-11-02 | $94.06 | $106.46 | $92.86 | $104.63 | $104.63 | 283,033 |
| 2022-11-01 | $94.64 | $94.72 | $92.50 | $92.87 | $92.87 | 49,478 |
| 2022-10-31 | $93.13 | $94.75 | $93.00 | $93.85 | $93.85 | 106,547 |
| 2022-10-28 | $92.65 | $93.77 | $92.20 | $92.50 | $92.50 | 103,750 |
| 2022-10-27 | $92.62 | $93.99 | $86.97 | $91.78 | $91.78 | 69,376 |
| 2022-10-26 | $89.57 | $93.65 | $89.02 | $91.73 | $91.73 | 114,827 |
| 2022-10-25 | $89.51 | $89.91 | $88.99 | $89.00 | $89.00 | 54,855 |
| 2022-10-24 | $90.51 | $90.51 | $88.72 | $89.41 | $89.41 | 58,095 |
| 2022-10-21 | $88.81 | $90.81 | $87.14 | $90.04 | $90.04 | 126,770 |
| 2022-10-20 | $88.95 | $89.76 | $87.00 | $88.37 | $88.37 | 57,939 |
| 2022-10-19 | $88.35 | $89.63 | $88.34 | $88.64 | $88.64 | 91,219 |
| 2022-10-18 | $89.56 | $90.04 | $87.02 | $88.35 | $88.35 | 80,110 |
| 2022-10-17 | $87.72 | $88.54 | $86.75 | $88.14 | $88.14 | 46,162 |
| 2022-10-14 | $89.23 | $89.23 | $86.04 | $86.10 | $86.10 | 35,220 |
| 2022-10-13 | $86.50 | $89.65 | $86.01 | $88.65 | $88.65 | 75,146 |
| 2022-10-12 | $88.52 | $88.55 | $86.82 | $87.11 | $87.11 | 27,125 |
| 2022-10-11 | $88.51 | $89.94 | $87.30 | $88.20 | $88.20 | 46,508 |
| 2022-10-10 | $86.50 | $91.37 | $86.50 | $88.97 | $88.97 | 38,200 |
| 2022-10-07 | $87.36 | $87.50 | $85.04 | $85.04 | $85.04 | 35,716 |
| 2022-10-06 | $90.30 | $90.73 | $88.28 | $88.89 | $88.89 | 23,396 |
| 2022-10-05 | $88.30 | $90.50 | $88.03 | $89.03 | $89.03 | 32,309 |
| 2022-10-04 | $89.02 | $90.47 | $89.02 | $89.49 | $89.49 | 40,117 |
| 2022-10-03 | $86.50 | $87.98 | $86.30 | $87.66 | $87.66 | 21,652 |
| 2022-09-30 | $86.20 | $88.49 | $85.26 | $85.84 | $85.84 | 30,795 |
| 2022-09-29 | $84.84 | $86.03 | $80.00 | $85.71 | $85.71 | 26,898 |
| 2022-09-28 | $83.49 | $86.10 | $82.65 | $85.12 | $85.12 | 24,857 |
| 2022-09-27 | $85.51 | $85.51 | $82.78 | $83.76 | $83.76 | 18,056 |
| 2022-09-26 | $83.74 | $85.66 | $81.87 | $84.56 | $84.56 | 39,220 |
| 2022-09-23 | $87.81 | $87.81 | $83.56 | $84.66 | $84.66 | 32,548 |
| 2022-09-22 | $89.49 | $91.15 | $87.90 | $88.93 | $88.93 | 53,515 |
| 2022-09-21 | $91.36 | $92.05 | $89.40 | $89.65 | $89.65 | 45,705 |
| 2022-09-20 | $92.11 | $92.77 | $89.26 | $90.74 | $90.74 | 37,290 |
| 2022-09-19 | $89.44 | $92.95 | $88.55 | $92.57 | $92.57 | 64,653 |
| 2022-09-16 | $90.21 | $90.58 | $88.32 | $90.48 | $90.48 | 96,720 |
| 2022-09-15 | $92.38 | $94.10 | $90.41 | $91.35 | $91.35 | 32,131 |
| 2022-09-14 | $94.05 | $95.40 | $90.43 | $92.20 | $92.20 | 47,901 |
| 2022-09-13 | $94.76 | $94.76 | $92.51 | $93.19 | $93.19 | 61,907 |
| 2022-09-12 | $95.54 | $99.59 | $94.32 | $95.82 | $95.82 | 55,356 |
| 2022-09-09 | $95.00 | $95.67 | $94.01 | $94.91 | $94.91 | 33,580 |
| 2022-09-08 | $94.00 | $94.32 | $92.26 | $93.49 | $93.49 | 44,244 |
| 2022-09-07 | $89.96 | $94.91 | $89.96 | $93.85 | $93.85 | 49,946 |
| 2022-09-06 | $92.30 | $92.30 | $91.00 | $91.38 | $91.38 | 21,058 |
| 2022-09-02 | $91.52 | $93.74 | $91.07 | $92.26 | $92.26 | 24,715 |
| 2022-09-01 | $92.82 | $92.89 | $87.32 | $91.61 | $91.61 | 65,306 |
| 2022-08-31 | $95.41 | $95.41 | $92.78 | $92.99 | $92.99 | 23,749 |
| 2022-08-30 | $96.80 | $96.80 | $93.18 | $94.82 | $94.82 | 28,123 |
| 2022-08-29 | $95.61 | $97.53 | $95.07 | $95.91 | $95.91 | 30,638 |
| 2022-08-26 | $100.64 | $100.64 | $94.58 | $96.00 | $96.00 | 58,230 |
| 2022-08-25 | $99.32 | $100.45 | $97.72 | $100.04 | $100.04 | 31,527 |
| 2022-08-24 | $97.08 | $98.67 | $95.62 | $98.58 | $98.58 | 23,166 |
| 2022-08-23 | $95.88 | $97.59 | $95.41 | $97.01 | $97.01 | 46,580 |
| 2022-08-22 | $96.90 | $98.28 | $95.35 | $96.01 | $96.01 | 33,274 |
| 2022-08-19 | $96.27 | $98.72 | $95.81 | $98.06 | $98.06 | 28,858 |
| 2022-08-18 | $96.28 | $97.68 | $95.48 | $97.27 | $97.27 | 25,066 |
| 2022-08-17 | $96.78 | $97.16 | $94.81 | $96.05 | $96.05 | 29,639 |
| 2022-08-16 | $95.71 | $98.42 | $94.90 | $97.77 | $97.77 | 37,822 |
| 2022-08-15 | $94.12 | $96.96 | $94.12 | $95.68 | $95.68 | 52,034 |
| 2022-08-12 | $91.50 | $95.07 | $91.50 | $95.00 | $95.00 | 29,324 |
| 2022-08-11 | $90.92 | $92.80 | $90.92 | $91.26 | $91.26 | 26,935 |
| 2022-08-10 | $89.10 | $90.34 | $80.19 | $90.08 | $90.08 | 62,716 |
| 2022-08-09 | $89.37 | $90.16 | $88.14 | $88.34 | $88.34 | 22,837 |
| 2022-08-08 | $90.06 | $90.64 | $88.59 | $89.25 | $89.25 | 43,837 |
| 2022-08-05 | $88.00 | $89.26 | $87.42 | $89.15 | $89.15 | 33,455 |
| 2022-08-04 | $89.83 | $89.83 | $87.44 | $88.93 | $88.93 | 22,814 |
| 2022-08-03 | $89.74 | $91.04 | $88.96 | $89.30 | $89.30 | 34,067 |
| 2022-08-02 | $80.46 | $89.29 | $80.46 | $88.93 | $88.93 | 86,550 |
| 2022-08-01 | $80.18 | $80.69 | $79.50 | $80.27 | $80.27 | 94,593 |
| 2022-07-29 | $77.78 | $80.58 | $77.05 | $80.52 | $80.52 | 34,015 |
| 2022-07-28 | $80.42 | $80.42 | $77.93 | $78.18 | $78.18 | 27,296 |
| 2022-07-27 | $78.93 | $81.07 | $78.93 | $80.08 | $80.08 | 40,861 |
| 2022-07-26 | $78.68 | $78.94 | $77.78 | $78.41 | $78.41 | 28,984 |
| 2022-07-25 | $77.51 | $78.98 | $77.51 | $78.61 | $78.61 | 31,702 |
| 2022-07-22 | $77.22 | $78.25 | $77.01 | $77.62 | $77.62 | 21,706 |
| 2022-07-21 | $76.69 | $78.12 | $76.69 | $78.11 | $78.11 | 15,644 |
| 2022-07-20 | $78.16 | $78.59 | $76.35 | $77.14 | $77.14 | 51,921 |
| 2022-07-19 | $77.43 | $78.51 | $76.28 | $78.00 | $78.00 | 37,818 |
| 2022-07-18 | $76.56 | $77.25 | $76.16 | $76.49 | $76.49 | 43,722 |
| 2022-07-15 | $76.40 | $76.45 | $74.75 | $76.40 | $76.40 | 35,849 |
| 2022-07-14 | $75.79 | $76.10 | $74.00 | $75.15 | $75.15 | 42,187 |
| 2022-07-13 | $77.68 | $79.40 | $75.79 | $76.30 | $76.30 | 42,929 |
| 2022-07-12 | $78.91 | $79.70 | $77.46 | $78.68 | $78.68 | 18,289 |
| 2022-07-11 | $82.51 | $82.51 | $78.56 | $78.91 | $78.91 | 18,611 |
| 2022-07-08 | $80.09 | $80.34 | $79.49 | $80.04 | $80.04 | 25,184 |
| 2022-07-07 | $79.26 | $80.75 | $79.09 | $79.81 | $79.81 | 24,436 |
| 2022-07-06 | $79.26 | $79.35 | $78.02 | $79.22 | $79.22 | 29,621 |
| 2022-07-05 | $78.42 | $79.77 | $76.04 | $79.63 | $79.63 | 29,848 |
| 2022-07-01 | $79.42 | $80.20 | $77.72 | $79.25 | $79.25 | 38,378 |
| 2022-06-30 | $81.14 | $83.19 | $79.52 | $79.57 | $79.57 | 119,520 |
| 2022-06-29 | $79.58 | $81.98 | $78.00 | $81.66 | $81.66 | 55,781 |
| 2022-06-28 | $81.00 | $81.99 | $78.00 | $80.04 | $80.04 | 53,377 |
| 2022-06-27 | $81.70 | $82.77 | $77.89 | $80.83 | $80.83 | 64,233 |
| 2022-06-24 | $81.05 | $82.26 | $77.16 | $80.62 | $80.62 | 212,333 |
| 2022-06-23 | $80.93 | $87.83 | $79.55 | $79.97 | $79.97 | 188,350 |
| 2022-06-22 | $73.68 | $78.89 | $71.97 | $78.60 | $78.60 | 53,267 |
| 2022-06-21 | $73.80 | $74.78 | $73.00 | $73.59 | $73.59 | 33,351 |
| 2022-06-17 | $72.11 | $73.47 | $72.00 | $73.19 | $73.19 | 51,665 |
| 2022-06-16 | $74.47 | $74.63 | $71.83 | $71.93 | $71.93 | 25,694 |
| 2022-06-15 | $73.41 | $76.39 | $73.41 | $76.05 | $76.05 | 28,984 |
| 2022-06-14 | $75.38 | $76.71 | $72.20 | $72.42 | $72.42 | 37,444 |
| 2022-06-13 | $79.53 | $79.53 | $74.95 | $75.38 | $75.38 | 26,939 |
| 2022-06-10 | $75.07 | $81.77 | $75.00 | $81.34 | $81.34 | 41,197 |
| 2022-06-09 | $76.86 | $78.38 | $75.84 | $76.05 | $76.05 | 20,415 |
| 2022-06-08 | $76.53 | $77.45 | $76.31 | $77.28 | $77.28 | 20,795 |
| 2022-06-07 | $79.36 | $79.93 | $77.40 | $77.59 | $77.59 | 16,625 |
| 2022-06-06 | $79.02 | $80.35 | $78.22 | $80.07 | $80.07 | 18,588 |
| 2022-06-03 | $77.53 | $79.09 | $77.41 | $78.69 | $78.69 | 14,779 |
| 2022-06-02 | $76.81 | $77.65 | $76.81 | $77.55 | $77.55 | 26,620 |
| 2022-06-01 | $75.36 | $76.95 | $74.79 | $76.92 | $76.92 | 12,206 |
| 2022-05-31 | $75.99 | $77.15 | $75.03 | $76.45 | $76.45 | 27,344 |
| 2022-05-27 | $76.93 | $79.26 | $75.90 | $76.72 | $76.72 | 29,305 |
| 2022-05-26 | $74.59 | $77.17 | $74.59 | $76.40 | $76.40 | 12,750 |
| 2022-05-25 | $71.34 | $74.95 | $71.34 | $74.50 | $74.50 | 19,560 |
| 2022-05-24 | $71.51 | $71.71 | $70.27 | $71.47 | $71.47 | 18,532 |
| 2022-05-23 | $72.82 | $72.82 | $71.06 | $71.75 | $71.75 | 17,905 |
| 2022-05-20 | $72.32 | $73.37 | $71.03 | $73.13 | $73.13 | 34,586 |
| 2022-05-19 | $74.70 | $75.00 | $71.47 | $71.67 | $71.67 | 23,025 |
| 2022-05-18 | $79.48 | $79.48 | $74.39 | $74.70 | $74.70 | 31,180 |
| 2022-05-17 | $76.65 | $79.75 | $76.65 | $79.60 | $79.60 | 29,721 |
| 2022-05-16 | $74.37 | $76.21 | $74.37 | $75.97 | $75.97 | 18,350 |
| 2022-05-13 | $73.55 | $74.64 | $73.38 | $74.09 | $74.09 | 21,095 |
| 2022-05-12 | $71.80 | $72.85 | $71.16 | $72.40 | $72.40 | 17,620 |
| 2022-05-11 | $73.99 | $74.00 | $70.89 | $71.80 | $71.80 | 17,562 |
| 2022-05-10 | $71.55 | $72.25 | $70.48 | $72.23 | $72.23 | 14,773 |
| 2022-05-09 | $73.15 | $73.15 | $70.20 | $71.07 | $71.07 | 36,864 |
| 2022-05-06 | $72.42 | $74.30 | $71.59 | $73.86 | $73.86 | 19,129 |
| 2022-05-05 | $72.02 | $73.00 | $71.51 | $73.00 | $73.00 | 35,051 |
| 2022-05-04 | $71.48 | $72.83 | $69.98 | $72.02 | $72.02 | 22,591 |
| 2022-05-03 | $68.28 | $69.77 | $68.26 | $68.93 | $68.93 | 18,462 |
| 2022-05-02 | $69.03 | $70.25 | $67.67 | $69.25 | $69.25 | 24,951 |
| 2022-04-29 | $70.79 | $70.79 | $68.41 | $68.67 | $68.67 | 25,513 |
| 2022-04-28 | $67.78 | $70.33 | $67.38 | $69.88 | $69.88 | 13,666 |
| 2022-04-27 | $70.63 | $70.63 | $67.87 | $68.69 | $68.69 | 34,861 |
| 2022-04-26 | $70.70 | $71.44 | $69.68 | $69.76 | $69.76 | 40,076 |
| 2022-04-25 | $70.35 | $72.00 | $70.35 | $71.48 | $71.48 | 15,146 |
| 2022-04-22 | $71.09 | $71.40 | $70.32 | $70.98 | $70.98 | 14,231 |
| 2022-04-21 | $71.81 | $71.99 | $70.60 | $71.24 | $71.24 | 19,061 |
| 2022-04-20 | $72.66 | $72.66 | $71.17 | $71.39 | $71.39 | 15,508 |
| 2022-04-19 | $71.17 | $72.40 | $70.76 | $72.11 | $72.11 | 26,105 |
| 2022-04-18 | $72.61 | $72.61 | $70.50 | $70.66 | $70.66 | 15,953 |
| 2022-04-14 | $72.20 | $73.62 | $71.83 | $72.90 | $72.90 | 18,868 |
| 2022-04-13 | $69.00 | $72.47 | $68.24 | $72.09 | $72.09 | 34,880 |
| 2022-04-12 | $66.68 | $68.23 | $66.68 | $68.10 | $68.10 | 16,245 |
| 2022-04-11 | $68.10 | $68.42 | $66.29 | $66.77 | $66.77 | 14,620 |
| 2022-04-08 | $67.00 | $68.27 | $66.10 | $68.00 | $68.00 | 22,255 |
| 2022-04-07 | $66.02 | $67.55 | $66.00 | $67.03 | $67.03 | 15,831 |
| 2022-04-06 | $65.00 | $66.75 | $65.00 | $66.40 | $66.40 | 19,468 |
| 2022-04-05 | $66.63 | $66.89 | $65.00 | $65.28 | $65.28 | 24,765 |
| 2022-04-04 | $67.30 | $68.49 | $66.31 | $67.12 | $67.12 | 30,911 |
| 2022-04-01 | $66.59 | $67.96 | $65.74 | $67.51 | $67.51 | 49,252 |
| 2022-03-31 | $66.37 | $67.24 | $65.41 | $66.17 | $66.17 | 56,118 |
| 2022-03-30 | $64.99 | $66.30 | $64.99 | $65.90 | $65.90 | 26,926 |
| 2022-03-29 | $65.98 | $66.98 | $64.61 | $65.52 | $65.52 | 15,824 |
| 2022-03-28 | $64.48 | $65.28 | $64.06 | $65.09 | $65.09 | 15,035 |
| 2022-03-25 | $65.97 | $65.97 | $64.98 | $65.06 | $65.06 | 11,838 |
| 2022-03-24 | $65.83 | $66.59 | $64.74 | $65.80 | $65.80 | 21,526 |
| 2022-03-23 | $64.18 | $66.84 | $64.18 | $66.00 | $66.00 | 37,704 |
| 2022-03-22 | $63.17 | $65.39 | $63.11 | $64.45 | $64.45 | 33,661 |
| 2022-03-21 | $62.20 | $63.32 | $61.54 | $63.26 | $63.26 | 32,776 |
| 2022-03-18 | $60.39 | $62.95 | $60.38 | $62.54 | $62.54 | 49,380 |
| 2022-03-17 | $58.67 | $61.61 | $58.03 | $61.42 | $61.42 | 19,038 |
| 2022-03-16 | $57.34 | $58.96 | $57.16 | $58.67 | $58.67 | 22,279 |
| 2022-03-15 | $57.57 | $57.61 | $56.10 | $57.35 | $57.35 | 22,106 |
| 2022-03-14 | $58.90 | $59.64 | $57.23 | $57.65 | $57.65 | 42,044 |
| 2022-03-11 | $62.31 | $62.31 | $58.82 | $58.83 | $58.83 | 23,746 |
| 2022-03-10 | $64.20 | $64.20 | $61.92 | $62.31 | $62.31 | 21,705 |
| 2022-03-09 | $66.78 | $67.11 | $64.41 | $65.50 | $65.50 | 32,991 |
| 2022-03-08 | $65.44 | $67.20 | $64.50 | $64.79 | $64.79 | 24,521 |
| 2022-03-07 | $67.05 | $67.83 | $65.72 | $66.17 | $66.17 | 17,635 |
| 2022-03-04 | $67.39 | $67.63 | $66.59 | $66.59 | $66.59 | 8,701 |
| 2022-03-03 | $70.00 | $70.00 | $67.93 | $68.50 | $68.50 | 7,907 |
| 2022-03-02 | $67.91 | $70.15 | $67.91 | $69.66 | $69.66 | 26,707 |
| 2022-03-01 | $68.59 | $69.20 | $65.98 | $67.00 | $67.00 | 32,212 |
| 2022-02-28 | $69.23 | $70.00 | $69.02 | $69.14 | $69.14 | 14,525 |
| 2022-02-25 | $70.84 | $71.05 | $70.00 | $70.39 | $70.39 | 13,880 |
| 2022-02-24 | $70.00 | $70.39 | $68.07 | $69.89 | $69.89 | 60,598 |
| 2022-02-23 | $72.80 | $73.16 | $71.79 | $72.03 | $72.03 | 15,392 |
| 2022-02-22 | $72.94 | $73.24 | $71.27 | $72.95 | $72.95 | 18,540 |
| 2022-02-18 | $72.27 | $74.39 | $72.25 | $73.80 | $73.80 | 18,205 |
| 2022-02-17 | $73.30 | $73.85 | $72.00 | $72.84 | $72.84 | 12,425 |
| 2022-02-16 | $74.24 | $74.95 | $72.50 | $73.22 | $73.22 | 16,353 |
| 2022-02-15 | $72.92 | $74.68 | $72.92 | $74.45 | $74.45 | 12,610 |
| 2022-02-14 | $71.95 | $72.51 | $70.72 | $72.18 | $72.18 | 10,299 |
| 2022-02-11 | $72.86 | $73.09 | $71.53 | $72.32 | $72.32 | 19,958 |
| 2022-02-10 | $72.69 | $73.23 | $71.25 | $72.01 | $72.01 | 28,574 |
| 2022-02-09 | $73.39 | $74.23 | $72.62 | $73.23 | $73.23 | 22,772 |
| 2022-02-08 | $70.76 | $72.63 | $70.76 | $72.63 | $72.63 | 9,636 |
| 2022-02-07 | $70.26 | $71.33 | $69.75 | $70.80 | $70.80 | 26,766 |
| 2022-02-04 | $67.96 | $70.16 | $67.08 | $70.01 | $70.01 | 36,109 |
| 2022-02-03 | $69.68 | $70.71 | $67.22 | $67.72 | $67.72 | 23,478 |
| 2022-02-02 | $70.87 | $71.82 | $69.34 | $70.07 | $70.07 | 47,857 |
| 2022-02-01 | $71.18 | $73.29 | $70.97 | $71.28 | $71.28 | 24,199 |
| 2022-01-31 | $67.34 | $71.71 | $66.49 | $70.96 | $70.96 | 34,551 |
| 2022-01-28 | $68.12 | $70.48 | $65.90 | $67.23 | $67.23 | 13,971 |
| 2022-01-27 | $68.75 | $68.75 | $66.90 | $67.70 | $67.70 | 17,912 |
| 2022-01-26 | $69.55 | $70.87 | $68.21 | $69.08 | $69.08 | 22,380 |
| 2022-01-25 | $66.00 | $69.45 | $65.03 | $69.24 | $69.24 | 48,535 |
| 2022-01-24 | $68.50 | $69.20 | $67.32 | $68.58 | $68.58 | 67,184 |
| 2022-01-21 | $69.13 | $70.44 | $68.64 | $69.35 | $69.35 | 25,211 |
| 2022-01-20 | $71.23 | $72.17 | $70.00 | $70.01 | $70.01 | 12,412 |
| 2022-01-19 | $71.66 | $71.71 | $68.91 | $70.94 | $70.94 | 34,755 |
| 2022-01-18 | $74.26 | $74.40 | $70.04 | $70.40 | $70.40 | 28,057 |
| 2022-01-14 | $75.17 | $75.96 | $74.12 | $74.49 | $74.49 | 32,574 |
| 2022-01-13 | $73.15 | $76.01 | $73.15 | $75.90 | $75.90 | 28,941 |
| 2022-01-12 | $72.91 | $73.86 | $72.39 | $72.42 | $72.42 | 23,661 |
| 2022-01-11 | $73.38 | $73.38 | $71.83 | $72.32 | $72.32 | 14,910 |
| 2022-01-10 | $73.52 | $73.52 | $72.45 | $73.10 | $73.10 | 18,262 |
| 2022-01-07 | $73.06 | $74.01 | $72.30 | $73.30 | $73.30 | 16,148 |
| 2022-01-06 | $72.87 | $73.50 | $72.69 | $73.07 | $73.07 | 15,334 |
| 2022-01-05 | $73.29 | $73.52 | $72.36 | $72.61 | $72.61 | 13,190 |
| 2022-01-04 | $71.00 | $73.59 | $70.95 | $72.90 | $72.90 | 14,709 |
| 2022-01-03 | $70.26 | $71.46 | $69.65 | $70.82 | $70.82 | 14,047 |
| 2021-12-31 | $70.14 | $71.01 | $69.87 | $70.26 | $70.26 | 11,614 |
| 2021-12-30 | $71.36 | $72.53 | $71.16 | $71.29 | $71.29 | 17,321 |
| 2021-12-29 | $71.56 | $72.62 | $70.89 | $71.34 | $71.34 | 23,858 |
| 2021-12-28 | $70.81 | $72.30 | $70.14 | $71.76 | $71.76 | 11,587 |
| 2021-12-27 | $69.27 | $70.67 | $68.84 | $70.35 | $70.35 | 17,874 |
| 2021-12-23 | $66.14 | $69.70 | $66.14 | $68.72 | $68.72 | 22,898 |
| 2021-12-22 | $66.22 | $66.71 | $65.50 | $66.37 | $66.37 | 21,130 |
| 2021-12-21 | $64.90 | $65.67 | $64.29 | $65.30 | $65.30 | 18,074 |
| 2021-12-20 | $66.25 | $67.00 | $63.55 | $64.75 | $64.75 | 29,015 |
| 2021-12-17 | $65.31 | $68.73 | $63.19 | $66.87 | $66.87 | 97,322 |
| 2021-12-16 | $68.70 | $68.70 | $64.82 | $65.21 | $65.21 | 63,606 |
| 2021-12-15 | $67.65 | $68.99 | $67.04 | $67.76 | $67.76 | 34,366 |
| 2021-12-14 | $67.66 | $67.86 | $66.99 | $67.60 | $67.60 | 12,380 |
| 2021-12-13 | $69.85 | $70.11 | $66.56 | $68.42 | $68.42 | 54,188 |
| 2021-12-10 | $68.86 | $70.19 | $67.69 | $69.60 | $69.60 | 31,060 |
| 2021-12-09 | $69.81 | $70.53 | $68.30 | $68.52 | $68.52 | 14,040 |
| 2021-12-08 | $68.77 | $70.77 | $67.15 | $70.75 | $70.75 | 19,744 |
| 2021-12-07 | $68.78 | $72.00 | $65.72 | $68.85 | $68.85 | 40,537 |
| 2021-12-06 | $68.01 | $69.50 | $67.24 | $67.73 | $67.73 | 18,738 |
| 2021-12-03 | $70.10 | $72.00 | $66.47 | $67.14 | $67.14 | 38,041 |
| 2021-12-02 | $66.66 | $70.49 | $66.15 | $69.98 | $69.98 | 33,892 |
| 2021-12-01 | $68.06 | $69.80 | $64.16 | $64.63 | $64.63 | 42,238 |
| 2021-11-30 | $70.28 | $70.50 | $66.76 | $66.87 | $66.87 | 37,774 |
| 2021-11-29 | $70.34 | $71.30 | $69.05 | $70.70 | $70.70 | 28,443 |
| 2021-11-26 | $72.52 | $72.52 | $66.69 | $69.32 | $69.32 | 12,106 |
| 2021-11-24 | $72.48 | $74.95 | $69.01 | $74.01 | $74.01 | 30,726 |
| 2021-11-23 | $73.61 | $75.34 | $71.89 | $72.15 | $72.15 | 41,557 |
| 2021-11-22 | $69.60 | $75.27 | $69.47 | $73.50 | $73.50 | 116,780 |
| 2021-11-19 | $66.82 | $69.46 | $66.82 | $69.45 | $69.45 | 16,855 |
| 2021-11-18 | $65.20 | $67.09 | $64.32 | $66.74 | $66.74 | 25,988 |
| 2021-11-17 | $66.28 | $67.50 | $64.83 | $64.83 | $64.83 | 20,095 |
| 2021-11-16 | $66.41 | $68.15 | $66.41 | $67.75 | $67.75 | 19,574 |
| 2021-11-15 | $67.94 | $68.44 | $67.25 | $68.35 | $68.35 | 10,880 |
| 2021-11-12 | $67.70 | $67.99 | $67.36 | $67.99 | $67.99 | 10,840 |
| 2021-11-11 | $67.20 | $68.33 | $67.20 | $67.88 | $67.88 | 26,712 |
| 2021-11-10 | $65.61 | $68.37 | $62.74 | $67.25 | $67.25 | 32,922 |
| 2021-11-09 | $66.36 | $66.70 | $65.08 | $66.01 | $66.01 | 11,783 |
| 2021-11-08 | $65.52 | $66.94 | $65.52 | $66.62 | $66.62 | 10,438 |
| 2021-11-05 | $65.00 | $66.89 | $63.48 | $65.89 | $65.89 | 54,021 |
| 2021-11-04 | $62.00 | $65.93 | $60.12 | $64.96 | $64.96 | 40,668 |
| 2021-11-03 | $60.50 | $61.84 | $59.00 | $61.39 | $61.39 | 24,780 |
| 2021-11-02 | $61.86 | $62.56 | $61.60 | $62.40 | $62.40 | 6,805 |
| 2021-11-01 | $61.81 | $63.11 | $61.81 | $62.37 | $62.37 | 6,615 |
| 2021-10-29 | $62.38 | $62.50 | $61.15 | $61.89 | $61.89 | 9,372 |
| 2021-10-28 | $61.02 | $62.44 | $61.02 | $62.40 | $62.40 | 6,591 |
| 2021-10-27 | $62.45 | $62.45 | $60.01 | $60.52 | $60.52 | 13,929 |
| 2021-10-26 | $63.09 | $63.49 | $62.11 | $62.11 | $62.11 | 9,852 |
| 2021-10-25 | $62.77 | $63.75 | $62.51 | $62.69 | $62.69 | 10,996 |
| 2021-10-22 | $62.55 | $62.84 | $62.09 | $62.70 | $62.70 | 8,533 |
| 2021-10-21 | $63.20 | $63.20 | $62.02 | $62.48 | $62.48 | 7,808 |
| 2021-10-20 | $63.56 | $63.56 | $62.76 | $63.00 | $63.00 | 4,987 |
| 2021-10-19 | $64.23 | $64.23 | $63.06 | $63.40 | $63.40 | 10,587 |
| 2021-10-18 | $63.45 | $64.53 | $63.45 | $64.40 | $64.40 | 7,083 |
| 2021-10-15 | $64.64 | $65.30 | $63.70 | $63.82 | $63.82 | 17,376 |
| 2021-10-14 | $63.45 | $64.34 | $62.78 | $63.64 | $63.64 | 8,618 |
| 2021-10-13 | $64.25 | $64.52 | $63.05 | $63.34 | $63.34 | 6,709 |
| 2021-10-12 | $62.92 | $64.04 | $62.75 | $64.04 | $64.04 | 6,753 |
| 2021-10-11 | $63.85 | $63.95 | $62.56 | $62.91 | $62.91 | 4,841 |
| 2021-10-08 | $64.52 | $64.52 | $63.50 | $64.26 | $64.26 | 7,434 |
| 2021-10-07 | $63.58 | $64.52 | $62.50 | $64.39 | $64.39 | 22,343 |
| 2021-10-06 | $63.00 | $64.76 | $62.05 | $62.34 | $62.34 | 21,516 |
| 2021-10-05 | $62.50 | $63.90 | $62.27 | $63.43 | $63.43 | 30,863 |
| 2021-10-04 | $62.78 | $62.78 | $61.89 | $61.89 | $61.89 | 8,034 |
| 2021-10-01 | $62.16 | $62.24 | $61.22 | $61.86 | $61.86 | 9,167 |
| 2021-09-30 | $62.72 | $62.72 | $61.34 | $61.59 | $61.59 | 10,217 |
| 2021-09-29 | $61.09 | $63.14 | $61.09 | $62.70 | $62.70 | 11,367 |
| 2021-09-28 | $62.53 | $62.53 | $60.98 | $60.98 | $60.98 | 16,189 |
| 2021-09-27 | $62.00 | $62.77 | $61.98 | $62.25 | $62.25 | 11,381 |
| 2021-09-24 | $62.06 | $63.33 | $61.81 | $62.21 | $62.21 | 14,102 |
| 2021-09-23 | $63.70 | $64.29 | $62.75 | $62.81 | $62.81 | 17,262 |
| 2021-09-22 | $64.13 | $64.23 | $63.07 | $63.29 | $63.29 | 20,072 |
| 2021-09-21 | $62.19 | $63.61 | $62.04 | $62.70 | $62.70 | 18,139 |
| 2021-09-20 | $62.91 | $63.64 | $61.73 | $62.32 | $62.32 | 15,661 |
| 2021-09-17 | $63.20 | $64.46 | $62.37 | $63.44 | $63.44 | 76,551 |
| 2021-09-16 | $64.59 | $65.32 | $63.59 | $63.74 | $63.74 | 15,187 |
| 2021-09-15 | $65.24 | $65.24 | $63.52 | $64.70 | $64.70 | 14,274 |
| 2021-09-14 | $65.20 | $66.13 | $64.27 | $64.47 | $64.47 | 26,178 |
| 2021-09-13 | $67.10 | $67.10 | $64.56 | $65.55 | $65.55 | 24,432 |
| 2021-09-10 | $66.17 | $69.11 | $64.48 | $66.50 | $66.50 | 46,292 |
| 2021-09-09 | $65.34 | $65.92 | $64.52 | $64.88 | $64.88 | 17,549 |
| 2021-09-08 | $66.65 | $67.83 | $64.07 | $65.00 | $65.00 | 46,368 |
| 2021-09-07 | $69.12 | $69.12 | $66.10 | $66.82 | $66.82 | 76,741 |
| 2021-09-03 | $69.10 | $69.50 | $68.22 | $69.13 | $69.13 | 50,391 |
| 2021-09-02 | $68.99 | $69.90 | $68.84 | $69.72 | $69.72 | 18,709 |
| 2021-09-01 | $70.57 | $71.17 | $67.91 | $69.04 | $69.04 | 17,537 |
| 2021-08-31 | $69.12 | $70.00 | $68.80 | $69.99 | $69.99 | 41,575 |
| 2021-08-30 | $69.25 | $69.25 | $67.90 | $68.13 | $68.13 | 7,030 |
| 2021-08-27 | $69.00 | $69.94 | $68.54 | $68.84 | $68.84 | 21,132 |
| 2021-08-26 | $66.31 | $68.88 | $66.01 | $68.84 | $68.84 | 12,987 |
| 2021-08-25 | $65.29 | $65.81 | $65.05 | $65.36 | $65.36 | 7,590 |
| 2021-08-24 | $65.34 | $66.68 | $64.85 | $65.36 | $65.36 | 32,486 |
| 2021-08-23 | $65.31 | $66.00 | $65.11 | $65.50 | $65.50 | 11,876 |
| 2021-08-20 | $62.89 | $65.10 | $62.44 | $65.00 | $65.00 | 47,142 |
| 2021-08-19 | $62.46 | $63.32 | $62.45 | $63.28 | $63.28 | 8,322 |
| 2021-08-18 | $62.24 | $63.96 | $61.48 | $63.00 | $63.00 | 14,605 |
| 2021-08-17 | $62.08 | $63.04 | $61.31 | $62.10 | $62.10 | 11,152 |
| 2021-08-16 | $62.50 | $63.60 | $62.03 | $62.50 | $62.50 | 7,637 |
| 2021-08-13 | $63.93 | $63.93 | $61.92 | $62.32 | $62.32 | 8,141 |
| 2021-08-12 | $63.90 | $64.44 | $63.01 | $63.74 | $63.74 | 15,857 |
| 2021-08-11 | $63.63 | $64.14 | $63.08 | $63.60 | $63.60 | 17,962 |
| 2021-08-10 | $64.95 | $64.95 | $63.15 | $63.70 | $63.70 | 25,690 |
| 2021-08-09 | $68.30 | $68.30 | $64.45 | $64.95 | $64.95 | 11,169 |
| 2021-08-06 | $69.30 | $69.30 | $66.82 | $68.32 | $68.32 | 13,762 |
| 2021-08-05 | $67.74 | $69.46 | $67.14 | $68.75 | $68.75 | 16,603 |
| 2021-08-04 | $65.08 | $66.86 | $64.39 | $66.55 | $66.55 | 8,065 |
| 2021-08-03 | $62.50 | $65.42 | $62.32 | $65.07 | $65.07 | 30,422 |
| 2021-08-02 | $60.45 | $61.64 | $60.45 | $60.72 | $60.72 | 9,486 |
| 2021-07-30 | $60.76 | $60.77 | $59.78 | $59.78 | $59.78 | 4,846 |
| 2021-07-29 | $60.50 | $60.98 | $59.78 | $60.90 | $60.90 | 17,015 |
| 2021-07-28 | $59.81 | $60.36 | $59.19 | $60.36 | $60.36 | 10,301 |
| 2021-07-27 | $59.60 | $60.43 | $58.71 | $60.05 | $60.05 | 7,309 |
| 2021-07-26 | $60.06 | $60.65 | $59.89 | $60.49 | $60.49 | 7,111 |
| 2021-07-23 | $58.31 | $59.88 | $58.31 | $59.88 | $59.88 | 2,112 |
| 2021-07-22 | $61.63 | $61.84 | $59.50 | $59.70 | $59.70 | 5,866 |
| 2021-07-21 | $60.91 | $62.20 | $60.91 | $61.95 | $61.95 | 13,276 |
| 2021-07-20 | $57.55 | $61.06 | $57.55 | $60.54 | $60.54 | 27,147 |
| 2021-07-19 | $57.32 | $58.10 | $56.11 | $57.80 | $57.80 | 8,040 |
| 2021-07-16 | $59.67 | $59.67 | $57.59 | $57.90 | $57.90 | 9,877 |
| 2021-07-15 | $59.10 | $59.79 | $59.10 | $59.30 | $59.30 | 5,356 |
| 2021-07-14 | $59.17 | $59.37 | $58.36 | $59.06 | $59.06 | 7,996 |
| 2021-07-13 | $60.00 | $60.57 | $58.90 | $59.30 | $59.30 | 10,318 |
| 2021-07-12 | $60.63 | $61.11 | $59.32 | $59.94 | $59.94 | 15,059 |
| 2021-07-09 | $59.01 | $61.39 | $59.01 | $61.03 | $61.03 | 15,005 |
| 2021-07-08 | $57.94 | $58.82 | $56.87 | $58.78 | $58.78 | 18,783 |
| 2021-07-07 | $58.30 | $58.36 | $57.53 | $58.36 | $58.36 | 9,732 |
| 2021-07-06 | $58.20 | $58.49 | $57.21 | $58.24 | $58.24 | 10,285 |
| 2021-07-02 | $57.82 | $58.32 | $57.65 | $57.73 | $57.73 | 8,159 |
| 2021-07-01 | $58.20 | $58.29 | $57.79 | $57.84 | $57.84 | 8,322 |
| 2021-06-30 | $57.08 | $57.89 | $57.08 | $57.42 | $57.42 | 16,765 |
| 2021-06-29 | $58.85 | $59.37 | $56.00 | $57.45 | $57.45 | 17,956 |
| 2021-06-28 | $58.63 | $58.71 | $58.15 | $58.41 | $58.41 | 10,674 |
| 2021-06-25 | $58.72 | $59.25 | $57.56 | $58.32 | $58.32 | 58,868 |
| 2021-06-24 | $58.22 | $59.68 | $58.22 | $59.01 | $59.01 | 20,239 |
| 2021-06-23 | $57.84 | $58.58 | $57.55 | $58.45 | $58.45 | 35,683 |
| 2021-06-22 | $57.30 | $58.63 | $56.68 | $58.31 | $58.31 | 16,443 |
| 2021-06-21 | $56.90 | $57.40 | $56.68 | $57.27 | $57.27 | 9,048 |
| 2021-06-18 | $56.40 | $56.40 | $55.37 | $56.00 | $56.00 | 29,518 |
| 2021-06-17 | $58.01 | $58.12 | $56.58 | $56.87 | $56.87 | 13,377 |
| 2021-06-16 | $58.05 | $58.68 | $58.00 | $58.00 | $58.00 | 22,870 |
| 2021-06-15 | $58.11 | $58.74 | $57.31 | $58.39 | $58.39 | 7,394 |
| 2021-06-14 | $57.25 | $59.00 | $57.25 | $57.69 | $57.69 | 25,750 |
| 2021-06-11 | $57.25 | $57.60 | $57.00 | $57.39 | $57.39 | 11,573 |
| 2021-06-10 | $57.25 | $57.37 | $56.60 | $57.37 | $57.37 | 8,950 |
| 2021-06-09 | $57.26 | $57.79 | $57.25 | $57.34 | $57.34 | 8,220 |
| 2021-06-08 | $57.25 | $57.63 | $57.25 | $57.25 | $57.25 | 33,253 |
| 2021-06-07 | $57.64 | $57.89 | $57.20 | $57.66 | $57.66 | 33,649 |
| 2021-06-04 | $57.67 | $58.27 | $57.63 | $57.79 | $57.79 | 11,816 |
| 2021-06-03 | $56.53 | $58.04 | $56.43 | $57.80 | $57.80 | 25,255 |
| 2021-06-02 | $56.03 | $56.23 | $55.35 | $56.23 | $56.23 | 10,890 |
| 2021-06-01 | $55.18 | $56.80 | $54.44 | $56.11 | $56.11 | 40,347 |
| 2021-05-28 | $54.25 | $55.53 | $53.81 | $54.44 | $54.44 | 15,772 |
| 2021-05-27 | $55.17 | $55.26 | $53.49 | $53.85 | $53.85 | 35,570 |
| 2021-05-26 | $54.50 | $55.18 | $54.01 | $55.17 | $55.17 | 10,557 |
| 2021-05-25 | $55.27 | $55.27 | $53.71 | $54.50 | $54.50 | 49,327 |
| 2021-05-24 | $55.25 | $56.03 | $55.25 | $55.70 | $55.70 | 36,475 |
| 2021-05-21 | $56.95 | $57.29 | $55.04 | $55.25 | $55.25 | 17,213 |
| 2021-05-20 | $55.30 | $56.61 | $54.51 | $56.30 | $56.30 | 34,254 |
| 2021-05-19 | $57.68 | $57.70 | $55.72 | $56.23 | $56.23 | 16,683 |
| 2021-05-18 | $58.27 | $58.79 | $57.73 | $57.73 | $57.73 | 13,379 |
| 2021-05-17 | $56.64 | $59.06 | $56.64 | $58.27 | $58.27 | 16,914 |
| 2021-05-14 | $55.89 | $57.15 | $54.04 | $57.15 | $57.15 | 13,754 |
| 2021-05-13 | $55.50 | $56.78 | $55.20 | $55.52 | $55.52 | 22,739 |
| 2021-05-12 | $55.69 | $56.28 | $54.58 | $55.01 | $55.01 | 16,280 |
| 2021-05-11 | $55.41 | $56.79 | $55.25 | $56.00 | $56.00 | 17,755 |
| 2021-05-10 | $54.60 | $55.95 | $54.60 | $55.32 | $55.32 | 25,417 |
| 2021-05-07 | $53.15 | $54.68 | $50.03 | $54.51 | $54.51 | 13,605 |
| 2021-05-06 | $53.93 | $54.22 | $52.97 | $53.98 | $53.98 | 13,817 |
| 2021-05-05 | $49.35 | $54.36 | $49.35 | $54.18 | $54.18 | 28,360 |
| 2021-05-04 | $50.09 | $50.44 | $49.35 | $50.06 | $50.06 | 25,654 |
| 2021-05-03 | $50.38 | $50.88 | $49.79 | $50.10 | $50.10 | 20,161 |
| 2021-04-30 | $49.90 | $50.38 | $49.79 | $50.06 | $50.06 | 24,435 |
| 2021-04-29 | $50.14 | $50.72 | $49.76 | $50.35 | $50.35 | 34,438 |
| 2021-04-28 | $49.41 | $50.29 | $49.41 | $50.23 | $50.23 | 50,192 |
| 2021-04-27 | $50.05 | $50.35 | $49.61 | $50.17 | $50.17 | 15,741 |
| 2021-04-26 | $50.36 | $50.86 | $49.61 | $49.93 | $49.93 | 12,248 |
| 2021-04-23 | $50.92 | $51.94 | $50.13 | $50.36 | $50.36 | 38,369 |
| 2021-04-22 | $50.07 | $51.63 | $49.79 | $51.06 | $51.06 | 37,076 |
| 2021-04-21 | $50.31 | $50.50 | $49.86 | $50.08 | $50.08 | 17,722 |
| 2021-04-20 | $50.51 | $50.51 | $49.21 | $49.87 | $49.87 | 23,407 |
| 2021-04-19 | $50.82 | $51.09 | $49.85 | $49.91 | $49.91 | 16,231 |
| 2021-04-16 | $50.52 | $51.32 | $49.66 | $50.89 | $50.89 | 29,265 |
| 2021-04-15 | $49.50 | $50.40 | $49.50 | $49.99 | $49.99 | 50,264 |
| 2021-04-14 | $49.22 | $50.00 | $49.22 | $50.00 | $50.00 | 13,998 |
| 2021-04-13 | $50.00 | $50.49 | $49.17 | $49.28 | $49.28 | 25,817 |
| 2021-04-12 | $49.98 | $50.00 | $49.49 | $49.94 | $49.94 | 15,303 |
| 2021-04-09 | $50.11 | $50.63 | $49.65 | $49.73 | $49.73 | 37,032 |
| 2021-04-08 | $49.75 | $50.88 | $49.17 | $50.06 | $50.06 | 26,221 |
| 2021-04-07 | $50.90 | $51.45 | $49.02 | $49.72 | $49.72 | 23,448 |
| 2021-04-06 | $51.23 | $52.19 | $50.10 | $50.83 | $50.83 | 69,259 |
| 2021-04-05 | $52.50 | $52.50 | $50.68 | $51.26 | $51.26 | 93,039 |
| 2021-04-01 | $50.23 | $53.00 | $50.08 | $52.58 | $52.58 | 42,798 |
| 2021-03-31 | $49.75 | $51.04 | $49.30 | $49.82 | $49.82 | 52,840 |
| 2021-03-30 | $49.61 | $50.97 | $49.52 | $49.80 | $49.80 | 19,606 |
| 2021-03-29 | $50.72 | $51.48 | $49.63 | $50.05 | $50.05 | 34,642 |
| 2021-03-26 | $50.02 | $51.50 | $49.25 | $51.10 | $51.10 | 118,410 |
| 2021-03-25 | $47.77 | $51.86 | $47.77 | $50.14 | $50.14 | 57,038 |
| 2021-03-24 | $48.95 | $51.14 | $47.06 | $49.65 | $49.65 | 72,376 |
| 2021-03-23 | $47.28 | $48.13 | $47.28 | $47.64 | $47.64 | 19,349 |
| 2021-03-22 | $48.31 | $48.31 | $46.94 | $47.74 | $47.74 | 10,552 |
| 2021-03-19 | $49.98 | $50.70 | $48.28 | $48.33 | $48.33 | 58,562 |
| 2021-03-18 | $50.00 | $50.42 | $49.21 | $49.75 | $49.75 | 21,945 |
| 2021-03-17 | $49.89 | $51.13 | $49.01 | $50.06 | $50.06 | 19,356 |
| 2021-03-16 | $50.17 | $50.56 | $49.12 | $49.89 | $49.89 | 12,994 |
| 2021-03-15 | $50.04 | $53.45 | $49.40 | $50.71 | $50.71 | 15,600 |
| 2021-03-12 | $49.99 | $50.65 | $49.41 | $50.54 | $50.54 | 16,260 |
| 2021-03-11 | $49.01 | $50.14 | $48.54 | $50.14 | $50.14 | 31,591 |
| 2021-03-10 | $49.68 | $50.02 | $47.70 | $48.61 | $48.61 | 50,272 |
| 2021-03-09 | $50.51 | $52.38 | $47.53 | $48.82 | $48.82 | 62,082 |
| 2021-03-08 | $54.31 | $55.10 | $49.96 | $50.21 | $50.21 | 51,615 |
| 2021-03-05 | $54.23 | $55.52 | $53.00 | $53.70 | $53.70 | 49,983 |
| 2021-03-04 | $53.44 | $54.95 | $52.82 | $53.69 | $53.69 | 21,295 |
| 2021-03-03 | $52.55 | $53.35 | $51.85 | $52.94 | $52.94 | 21,851 |
| 2021-03-02 | $52.40 | $53.43 | $52.29 | $52.75 | $52.75 | 63,388 |
| 2021-03-01 | $49.75 | $52.97 | $49.75 | $52.47 | $52.47 | 21,855 |
| 2021-02-26 | $50.74 | $51.07 | $49.15 | $49.52 | $49.52 | 31,099 |
| 2021-02-25 | $50.87 | $53.48 | $50.39 | $50.39 | $50.39 | 45,120 |
| 2021-02-24 | $48.82 | $51.80 | $48.82 | $50.87 | $50.87 | 36,944 |
| 2021-02-23 | $49.04 | $49.88 | $48.10 | $49.38 | $49.38 | 22,439 |
| 2021-02-22 | $49.06 | $49.99 | $48.95 | $49.14 | $49.14 | 9,903 |
| 2021-02-19 | $48.74 | $49.56 | $47.62 | $48.61 | $48.61 | 15,609 |
| 2021-02-18 | $48.21 | $49.30 | $48.21 | $48.70 | $48.70 | 11,193 |
| 2021-02-17 | $47.68 | $48.61 | $47.66 | $48.50 | $48.50 | 10,469 |
| 2021-02-16 | $47.47 | $48.44 | $47.41 | $48.00 | $48.00 | 14,924 |
| 2021-02-12 | $47.90 | $47.90 | $46.50 | $47.34 | $47.34 | 16,839 |
| 2021-02-11 | $47.11 | $48.21 | $46.89 | $47.80 | $47.80 | 17,073 |
| 2021-02-10 | $46.99 | $47.55 | $45.95 | $46.87 | $46.87 | 12,961 |
| 2021-02-09 | $47.04 | $47.64 | $46.47 | $46.48 | $46.48 | 50,122 |
| 2021-02-08 | $46.76 | $48.05 | $46.73 | $47.97 | $47.97 | 16,915 |
| 2021-02-05 | $47.10 | $47.41 | $46.66 | $46.91 | $46.91 | 11,632 |
| 2021-02-04 | $46.65 | $47.35 | $46.21 | $47.33 | $47.33 | 8,196 |
| 2021-02-03 | $46.51 | $46.95 | $45.60 | $46.65 | $46.65 | 16,181 |
| 2021-02-02 | $46.90 | $47.01 | $46.63 | $46.74 | $46.74 | 8,437 |
| 2021-02-01 | $46.86 | $47.20 | $45.66 | $46.77 | $46.77 | 14,107 |
| 2021-01-29 | $45.94 | $46.41 | $45.01 | $46.01 | $46.01 | 29,547 |
| 2021-01-28 | $45.63 | $47.27 | $44.56 | $46.22 | $46.22 | 34,066 |
| 2021-01-27 | $45.00 | $45.59 | $44.02 | $45.05 | $45.05 | 32,458 |
| 2021-01-26 | $47.28 | $47.28 | $45.70 | $45.78 | $45.78 | 15,838 |
| 2021-01-25 | $45.91 | $47.37 | $45.60 | $47.12 | $47.12 | 28,299 |
| 2021-01-22 | $46.23 | $46.30 | $45.53 | $46.24 | $46.24 | 27,142 |
| 2021-01-21 | $47.15 | $47.15 | $46.23 | $46.23 | $46.23 | 22,374 |
| 2021-01-20 | $47.45 | $47.45 | $46.51 | $46.90 | $46.90 | 32,096 |
| 2021-01-19 | $48.31 | $48.55 | $46.58 | $47.38 | $47.38 | 32,836 |
| 2021-01-15 | $46.61 | $48.77 | $46.10 | $47.70 | $47.70 | 14,198 |
| 2021-01-14 | $48.83 | $49.14 | $46.05 | $47.16 | $47.16 | 28,267 |
| 2021-01-13 | $51.00 | $51.00 | $48.30 | $48.77 | $48.77 | 17,934 |
| 2021-01-12 | $50.47 | $51.41 | $50.40 | $50.50 | $50.50 | 64,748 |
| 2021-01-11 | $48.19 | $50.70 | $48.00 | $50.25 | $50.25 | 16,151 |
| 2021-01-08 | $53.00 | $53.01 | $48.77 | $48.81 | $48.81 | 11,574 |
| 2021-01-07 | $51.04 | $53.68 | $49.67 | $53.23 | $53.23 | 20,696 |
| 2021-01-06 | $46.91 | $53.31 | $46.91 | $50.91 | $50.91 | 37,660 |
| 2021-01-05 | $45.96 | $46.88 | $45.92 | $46.12 | $46.12 | 20,820 |
| 2021-01-04 | $46.94 | $46.94 | $45.50 | $45.58 | $45.58 | 17,232 |
| 2020-12-31 | $45.80 | $46.92 | $45.80 | $46.60 | $46.60 | 12,877 |
| 2020-12-30 | $45.90 | $47.00 | $45.40 | $45.80 | $45.80 | 15,399 |
| 2020-12-29 | $46.82 | $46.82 | $45.50 | $45.76 | $45.76 | 13,353 |
| 2020-12-28 | $46.21 | $46.87 | $45.45 | $46.61 | $46.61 | 18,836 |
| 2020-12-24 | $45.73 | $46.80 | $45.71 | $46.20 | $46.20 | 3,447 |
| 2020-12-23 | $45.08 | $46.55 | $44.78 | $46.03 | $46.03 | 51,978 |
| 2020-12-22 | $45.00 | $46.11 | $44.45 | $44.46 | $44.46 | 23,138 |
| 2020-12-21 | $43.90 | $45.80 | $43.14 | $45.60 | $45.60 | 86,432 |
| 2020-12-18 | $46.71 | $47.00 | $44.97 | $44.97 | $44.97 | 49,835 |
| 2020-12-17 | $46.50 | $46.86 | $46.08 | $46.27 | $46.27 | 29,232 |
| 2020-12-16 | $48.30 | $48.30 | $46.30 | $46.32 | $46.32 | 19,158 |
| 2020-12-15 | $47.15 | $48.47 | $46.21 | $48.08 | $48.08 | 22,142 |
| 2020-12-14 | $46.77 | $47.48 | $46.60 | $46.64 | $46.64 | 21,853 |
| 2020-12-11 | $48.15 | $48.15 | $46.75 | $46.86 | $46.86 | 14,398 |
| 2020-12-10 | $48.40 | $48.45 | $47.25 | $48.13 | $48.13 | 10,823 |
| 2020-12-09 | $48.49 | $48.49 | $47.74 | $48.05 | $48.05 | 24,751 |
| 2020-12-08 | $47.50 | $48.96 | $47.27 | $48.49 | $48.49 | 30,038 |
| 2020-12-07 | $47.54 | $47.93 | $46.68 | $47.51 | $47.51 | 12,746 |
| 2020-12-04 | $46.88 | $47.95 | $46.77 | $47.95 | $47.95 | 16,909 |
| 2020-12-03 | $46.08 | $46.51 | $45.60 | $46.25 | $46.25 | 11,316 |
| 2020-12-02 | $45.16 | $46.42 | $44.30 | $46.32 | $46.32 | 18,006 |
| 2020-12-01 | $44.88 | $45.97 | $44.48 | $45.50 | $45.50 | 18,404 |
| 2020-11-30 | $45.40 | $46.10 | $44.04 | $44.07 | $44.07 | 24,807 |
| 2020-11-27 | $45.73 | $46.24 | $45.38 | $46.00 | $46.00 | 5,240 |
| 2020-11-25 | $45.54 | $46.34 | $43.51 | $46.05 | $46.05 | 12,925 |
| 2020-11-24 | $44.40 | $46.69 | $44.27 | $46.01 | $46.01 | 37,629 |
| 2020-11-23 | $44.01 | $44.73 | $43.72 | $44.53 | $44.53 | 28,252 |
| 2020-11-20 | $43.80 | $44.38 | $43.43 | $44.01 | $44.01 | 22,460 |
| 2020-11-19 | $44.95 | $45.04 | $43.11 | $43.80 | $43.80 | 26,614 |
| 2020-11-18 | $44.90 | $45.60 | $43.87 | $45.25 | $45.25 | 30,283 |
| 2020-11-17 | $45.12 | $45.40 | $44.33 | $44.96 | $44.96 | 19,492 |
| 2020-11-16 | $44.92 | $45.74 | $44.74 | $45.05 | $45.05 | 20,589 |
| 2020-11-13 | $45.99 | $45.99 | $44.49 | $44.70 | $44.70 | 17,909 |
| 2020-11-12 | $47.26 | $47.38 | $42.94 | $44.61 | $44.61 | 21,093 |
| 2020-11-11 | $47.70 | $47.93 | $47.32 | $47.63 | $47.63 | 12,612 |
| 2020-11-10 | $48.19 | $48.96 | $47.51 | $48.25 | $48.25 | 36,423 |
| 2020-11-09 | $45.03 | $48.12 | $44.33 | $47.58 | $47.58 | 64,616 |
| 2020-11-06 | $43.32 | $44.36 | $42.77 | $44.00 | $44.00 | 42,762 |
| 2020-11-05 | $41.61 | $43.56 | $41.38 | $43.12 | $43.12 | 30,918 |
| 2020-11-04 | $39.69 | $41.87 | $39.44 | $41.87 | $41.87 | 19,111 |
| 2020-11-03 | $37.05 | $41.15 | $37.05 | $40.98 | $40.98 | 28,823 |
| 2020-11-02 | $37.47 | $37.72 | $36.69 | $37.00 | $37.00 | 9,965 |
| 2020-10-30 | $38.38 | $38.38 | $37.05 | $37.06 | $37.06 | 13,517 |
| 2020-10-29 | $37.18 | $38.28 | $37.11 | $37.76 | $37.76 | 17,813 |
| 2020-10-28 | $38.57 | $38.82 | $37.15 | $37.40 | $37.40 | 14,270 |
| 2020-10-27 | $39.27 | $39.69 | $38.67 | $39.04 | $39.04 | 32,286 |
| 2020-10-26 | $39.75 | $39.75 | $38.71 | $38.74 | $38.74 | 6,189 |
| 2020-10-23 | $39.60 | $39.67 | $39.17 | $39.52 | $39.52 | 13,103 |
| 2020-10-22 | $39.46 | $40.66 | $39.12 | $39.12 | $39.12 | 10,854 |
| 2020-10-21 | $39.81 | $40.17 | $39.81 | $40.00 | $40.00 | 7,665 |
| 2020-10-20 | $40.00 | $40.00 | $39.03 | $39.40 | $39.40 | 42,891 |
| 2020-10-19 | $40.13 | $40.43 | $39.25 | $39.51 | $39.51 | 30,706 |
| 2020-10-16 | $39.31 | $40.64 | $39.04 | $40.14 | $40.14 | 15,339 |
| 2020-10-15 | $39.00 | $39.83 | $39.00 | $39.69 | $39.69 | 7,743 |
| 2020-10-14 | $40.76 | $41.19 | $39.48 | $39.48 | $39.48 | 18,608 |
| 2020-10-13 | $40.79 | $41.73 | $40.39 | $41.51 | $41.51 | 8,162 |
| 2020-10-12 | $42.57 | $43.00 | $41.06 | $41.24 | $41.24 | 13,748 |
| 2020-10-09 | $41.47 | $42.73 | $41.07 | $42.73 | $42.73 | 44,728 |
| 2020-10-08 | $41.00 | $41.49 | $40.54 | $41.03 | $41.03 | 6,995 |
| 2020-10-07 | $40.33 | $41.16 | $39.81 | $41.08 | $41.08 | 12,746 |
| 2020-10-06 | $40.49 | $41.67 | $39.56 | $40.24 | $40.24 | 15,131 |
| 2020-10-05 | $40.41 | $40.96 | $39.95 | $40.09 | $40.09 | 7,372 |
| 2020-10-02 | $39.73 | $40.50 | $39.00 | $40.16 | $40.16 | 14,626 |
| 2020-10-01 | $41.04 | $41.52 | $39.02 | $40.56 | $40.56 | 19,206 |
| 2020-09-30 | $41.80 | $42.52 | $41.41 | $41.42 | $41.42 | 27,379 |
| 2020-09-29 | $40.72 | $41.98 | $40.32 | $41.30 | $41.30 | 24,201 |
| 2020-09-28 | $39.88 | $40.83 | $38.80 | $40.27 | $40.27 | 17,168 |
| 2020-09-25 | $38.40 | $39.91 | $37.40 | $39.72 | $39.72 | 14,840 |
| 2020-09-24 | $37.68 | $38.81 | $37.60 | $38.52 | $38.52 | 52,053 |
| 2020-09-23 | $38.77 | $38.77 | $37.39 | $37.39 | $37.39 | 25,647 |
| 2020-09-22 | $39.51 | $39.51 | $37.62 | $37.83 | $37.83 | 19,073 |
| 2020-09-21 | $41.23 | $41.23 | $38.28 | $38.94 | $38.94 | 25,761 |
| 2020-09-18 | $41.61 | $41.94 | $40.95 | $41.82 | $41.82 | 49,281 |
| 2020-09-17 | $40.40 | $41.27 | $39.89 | $41.27 | $41.27 | 14,021 |
| 2020-09-16 | $40.71 | $41.20 | $40.56 | $40.84 | $40.84 | 23,760 |
| 2020-09-15 | $40.16 | $40.77 | $40.06 | $40.46 | $40.46 | 14,798 |
| 2020-09-14 | $39.82 | $40.20 | $39.82 | $40.04 | $40.04 | 15,417 |
| 2020-09-11 | $41.02 | $41.02 | $39.01 | $39.85 | $39.85 | 22,770 |
| 2020-09-10 | $40.90 | $41.19 | $40.63 | $40.80 | $40.80 | 28,193 |
| 2020-09-09 | $41.29 | $41.43 | $40.28 | $40.62 | $40.62 | 24,205 |
| 2020-09-08 | $39.55 | $41.62 | $39.01 | $41.24 | $41.24 | 64,469 |
| 2020-09-04 | $41.27 | $41.29 | $40.40 | $41.02 | $41.02 | 20,774 |
| 2020-09-03 | $41.22 | $41.90 | $40.53 | $40.82 | $40.82 | 20,832 |
| 2020-09-02 | $41.01 | $41.45 | $40.73 | $41.25 | $41.25 | 15,475 |
| 2020-09-01 | $41.02 | $41.36 | $40.58 | $40.89 | $40.89 | 7,198 |
| 2020-08-31 | $42.50 | $42.50 | $40.91 | $41.21 | $41.21 | 27,795 |
| 2020-08-28 | $42.52 | $42.53 | $41.14 | $42.11 | $42.11 | 27,852 |
| 2020-08-27 | $43.13 | $43.13 | $42.40 | $42.45 | $42.45 | 15,435 |
| 2020-08-26 | $43.01 | $43.31 | $42.65 | $42.87 | $42.87 | 20,925 |
| 2020-08-25 | $43.04 | $43.31 | $42.22 | $43.19 | $43.19 | 10,687 |
| 2020-08-24 | $43.01 | $43.32 | $42.65 | $42.90 | $42.90 | 14,050 |
| 2020-08-21 | $42.79 | $43.11 | $42.22 | $42.93 | $42.93 | 50,616 |
| 2020-08-20 | $42.74 | $43.15 | $42.70 | $43.01 | $43.01 | 22,426 |
| 2020-08-19 | $43.28 | $43.64 | $42.86 | $43.14 | $43.14 | 20,117 |
| 2020-08-18 | $43.40 | $43.40 | $42.62 | $43.30 | $43.30 | 25,615 |
| 2020-08-17 | $43.50 | $43.69 | $42.91 | $43.29 | $43.29 | 22,870 |
| 2020-08-14 | $43.57 | $43.89 | $42.83 | $43.68 | $43.68 | 15,655 |
| 2020-08-13 | $43.48 | $44.05 | $43.28 | $43.84 | $43.84 | 43,246 |
| 2020-08-12 | $43.91 | $44.02 | $43.36 | $43.71 | $43.71 | 17,380 |
| 2020-08-11 | $44.00 | $44.24 | $43.24 | $43.36 | $43.36 | 32,328 |
| 2020-08-10 | $44.43 | $44.59 | $43.53 | $43.87 | $43.87 | 18,015 |
| 2020-08-07 | $43.51 | $44.93 | $43.51 | $44.73 | $44.73 | 15,610 |
| 2020-08-06 | $45.22 | $45.22 | $43.50 | $43.89 | $43.89 | 11,874 |
| 2020-08-05 | $43.10 | $45.98 | $42.87 | $45.22 | $45.22 | 67,161 |
| 2020-08-04 | $43.15 | $43.75 | $42.72 | $43.52 | $43.52 | 41,736 |
| 2020-08-03 | $43.32 | $43.75 | $42.84 | $43.63 | $43.63 | 42,165 |
| 2020-07-31 | $44.69 | $44.81 | $42.60 | $43.14 | $43.14 | 42,760 |
| 2020-07-30 | $45.67 | $45.67 | $44.79 | $45.04 | $45.04 | 16,932 |
| 2020-07-29 | $46.44 | $46.55 | $46.02 | $46.28 | $46.28 | 19,053 |
| 2020-07-28 | $47.78 | $47.78 | $46.19 | $46.51 | $46.51 | 14,638 |
| 2020-07-27 | $47.47 | $48.24 | $47.34 | $48.02 | $48.02 | 29,491 |
| 2020-07-24 | $46.96 | $47.79 | $46.92 | $47.49 | $47.49 | 19,916 |
| 2020-07-23 | $47.36 | $48.15 | $47.36 | $47.80 | $47.80 | 24,707 |
| 2020-07-22 | $47.29 | $47.69 | $46.70 | $47.34 | $47.34 | 27,683 |
| 2020-07-21 | $47.67 | $48.47 | $46.15 | $47.65 | $47.65 | 24,800 |
| 2020-07-20 | $47.41 | $48.00 | $46.92 | $47.29 | $47.29 | 15,144 |
| 2020-07-17 | $47.58 | $48.40 | $47.41 | $47.70 | $47.70 | 35,300 |
| 2020-07-16 | $48.09 | $48.77 | $47.50 | $47.66 | $47.66 | 30,800 |
| 2020-07-15 | $47.45 | $48.74 | $47.06 | $48.03 | $48.03 | 84,700 |
| 2020-07-14 | $45.33 | $46.90 | $45.33 | $46.43 | $46.43 | 27,200 |
| 2020-07-13 | $44.60 | $46.35 | $44.33 | $45.15 | $45.15 | 37,400 |
| 2020-07-10 | $43.44 | $44.36 | $43.32 | $44.36 | $44.36 | 20,700 |
| 2020-07-09 | $43.88 | $44.17 | $42.19 | $43.53 | $43.53 | 47,700 |
| 2020-07-08 | $43.66 | $44.06 | $43.28 | $43.88 | $43.88 | 32,100 |
| 2020-07-07 | $44.23 | $44.69 | $43.70 | $43.89 | $43.89 | 24,800 |
| 2020-07-06 | $44.45 | $45.29 | $43.47 | $44.36 | $44.36 | 54,900 |
| 2020-07-02 | $44.73 | $44.73 | $43.85 | $44.05 | $44.05 | 19,200 |
| 2020-07-01 | $44.33 | $44.33 | $43.79 | $44.20 | $44.20 | 22,500 |
| 2020-06-30 | $43.99 | $44.66 | $43.78 | $44.06 | $44.06 | 51,800 |
| 2020-06-29 | $44.41 | $45.20 | $43.95 | $44.28 | $44.28 | 41,500 |
| 2020-06-26 | $44.17 | $44.74 | $43.75 | $44.00 | $44.00 | 89,689 |
| 2020-06-25 | $43.51 | $44.79 | $43.01 | $44.54 | $44.54 | 33,260 |
| 2020-06-24 | $42.84 | $44.00 | $42.61 | $44.00 | $44.00 | 36,867 |
| 2020-06-23 | $43.69 | $43.91 | $43.20 | $43.20 | $43.20 | 18,129 |
| 2020-06-22 | $43.52 | $44.02 | $42.42 | $43.50 | $43.50 | 46,364 |
| 2020-06-19 | $43.88 | $43.91 | $43.35 | $43.91 | $43.91 | 32,679 |
| 2020-06-18 | $43.74 | $43.86 | $43.33 | $43.75 | $43.75 | 21,074 |
| 2020-06-17 | $43.90 | $43.90 | $43.41 | $43.77 | $43.77 | 14,341 |
| 2020-06-16 | $45.33 | $45.33 | $42.52 | $43.63 | $43.63 | 38,632 |
| 2020-06-15 | $42.32 | $44.33 | $41.84 | $44.08 | $44.08 | 27,198 |
| 2020-06-12 | $43.84 | $43.84 | $42.15 | $43.53 | $43.53 | 33,290 |
| 2020-06-11 | $43.18 | $43.95 | $41.97 | $42.54 | $42.54 | 42,636 |
| 2020-06-10 | $45.54 | $46.07 | $43.78 | $43.95 | $43.95 | 19,812 |
| 2020-06-09 | $46.29 | $46.37 | $44.13 | $45.78 | $45.78 | 28,931 |
| 2020-06-08 | $47.77 | $47.77 | $46.33 | $46.75 | $46.75 | 21,311 |
| 2020-06-05 | $47.05 | $47.76 | $45.95 | $46.95 | $46.95 | 24,013 |
| 2020-06-04 | $45.00 | $46.77 | $45.00 | $46.07 | $46.07 | 28,259 |
| 2020-06-03 | $44.65 | $46.13 | $44.02 | $45.60 | $45.60 | 30,214 |
| 2020-06-02 | $45.55 | $46.15 | $44.24 | $44.24 | $44.24 | 15,488 |
| 2020-06-01 | $45.04 | $46.08 | $45.04 | $45.13 | $45.13 | 26,577 |
| 2020-05-29 | $44.60 | $45.64 | $42.48 | $45.21 | $45.21 | 55,643 |
| 2020-05-28 | $44.99 | $45.85 | $44.59 | $44.59 | $44.59 | 56,456 |
| 2020-05-27 | $44.54 | $44.95 | $42.73 | $44.65 | $44.65 | 34,359 |
| 2020-05-26 | $44.44 | $44.44 | $43.02 | $43.94 | $43.94 | 23,511 |
| 2020-05-22 | $43.10 | $43.70 | $42.69 | $43.67 | $43.67 | 12,039 |
| 2020-05-21 | $42.10 | $43.38 | $42.00 | $42.78 | $42.78 | 18,394 |
| 2020-05-20 | $42.47 | $43.05 | $41.58 | $42.29 | $42.29 | 26,317 |
| 2020-05-19 | $43.79 | $43.95 | $41.56 | $41.56 | $41.56 | 41,977 |
| 2020-05-18 | $42.17 | $43.84 | $41.17 | $43.84 | $43.84 | 35,860 |
| 2020-05-15 | $42.43 | $43.40 | $40.13 | $41.21 | $41.21 | 31,074 |
| 2020-05-14 | $42.37 | $43.36 | $41.58 | $42.55 | $42.55 | 32,149 |
| 2020-05-13 | $43.07 | $44.33 | $41.66 | $43.26 | $43.26 | 68,091 |
| 2020-05-12 | $45.31 | $45.45 | $43.18 | $43.42 | $43.42 | 38,282 |
| 2020-05-11 | $44.70 | $45.84 | $43.62 | $45.04 | $45.04 | 28,340 |
| 2020-05-08 | $44.14 | $45.42 | $42.24 | $44.87 | $44.87 | 44,293 |
| 2020-05-07 | $43.30 | $43.84 | $41.95 | $43.61 | $43.61 | 31,386 |
| 2020-05-06 | $42.83 | $43.59 | $41.15 | $42.41 | $42.41 | 51,806 |
| 2020-05-05 | $42.28 | $44.04 | $41.40 | $42.90 | $42.90 | 26,426 |
| 2020-05-04 | $42.30 | $42.89 | $40.51 | $41.88 | $41.88 | 31,277 |
| 2020-05-01 | $42.75 | $43.00 | $40.48 | $42.38 | $42.38 | 30,633 |
| 2020-04-30 | $43.71 | $43.78 | $42.75 | $43.00 | $43.00 | 20,838 |
| 2020-04-29 | $43.56 | $45.00 | $41.96 | $44.56 | $44.56 | 44,952 |
| 2020-04-28 | $42.43 | $43.74 | $40.59 | $42.51 | $42.51 | 31,462 |
| 2020-04-27 | $43.92 | $44.30 | $40.48 | $41.53 | $41.53 | 67,350 |
| 2020-04-24 | $40.76 | $44.00 | $40.40 | $43.52 | $43.52 | 31,472 |
| 2020-04-23 | $40.82 | $41.83 | $40.19 | $40.59 | $40.59 | 27,539 |
| 2020-04-22 | $41.78 | $41.78 | $40.47 | $41.00 | $41.00 | 23,530 |
| 2020-04-21 | $41.05 | $42.10 | $40.76 | $41.20 | $41.20 | 25,127 |
| 2020-04-20 | $40.99 | $42.68 | $40.22 | $42.00 | $42.00 | 40,482 |
| 2020-04-17 | $41.66 | $43.03 | $40.54 | $41.10 | $41.10 | 43,545 |
| 2020-04-16 | $41.95 | $42.21 | $39.28 | $40.65 | $40.65 | 39,353 |
| 2020-04-15 | $40.38 | $41.70 | $39.86 | $41.67 | $41.67 | 40,603 |
| 2020-04-14 | $41.48 | $42.49 | $39.25 | $41.96 | $41.96 | 48,069 |
| 2020-04-13 | $40.23 | $42.11 | $39.40 | $40.72 | $40.72 | 43,025 |
| 2020-04-09 | $41.24 | $41.75 | $39.40 | $40.69 | $40.69 | 32,406 |
| 2020-04-08 | $39.61 | $41.20 | $39.26 | $40.32 | $40.32 | 34,161 |
| 2020-04-07 | $39.40 | $39.84 | $37.28 | $39.00 | $39.00 | 58,434 |
| 2020-04-06 | $36.56 | $38.31 | $35.90 | $38.22 | $38.22 | 37,010 |
| 2020-04-03 | $36.00 | $36.00 | $34.06 | $35.36 | $35.36 | 30,974 |
| 2020-04-02 | $35.01 | $38.33 | $34.06 | $35.98 | $35.98 | 44,698 |
| 2020-04-01 | $37.00 | $37.90 | $35.04 | $35.06 | $35.06 | 71,624 |
| 2020-03-31 | $36.80 | $38.50 | $35.84 | $38.09 | $38.09 | 73,401 |
| 2020-03-30 | $37.45 | $37.78 | $35.83 | $36.88 | $36.88 | 47,021 |
| 2020-03-27 | $38.20 | $39.85 | $36.95 | $37.61 | $37.61 | 34,851 |
| 2020-03-26 | $38.00 | $39.36 | $36.77 | $39.33 | $39.33 | 60,569 |
| 2020-03-25 | $38.98 | $39.25 | $37.32 | $38.16 | $38.16 | 53,757 |
| 2020-03-24 | $35.92 | $38.44 | $35.00 | $38.44 | $38.44 | 39,029 |
| 2020-03-23 | $34.84 | $36.44 | $33.03 | $34.53 | $34.53 | 31,099 |
| 2020-03-20 | $35.53 | $36.68 | $33.60 | $35.02 | $35.02 | 47,541 |
| 2020-03-19 | $30.80 | $36.59 | $30.80 | $35.80 | $35.80 | 106,143 |
| 2020-03-18 | $36.88 | $36.95 | $30.96 | $31.23 | $31.23 | 48,852 |
| 2020-03-17 | $35.15 | $37.86 | $35.15 | $37.47 | $37.47 | 53,923 |
| 2020-03-16 | $37.23 | $39.00 | $34.56 | $35.55 | $35.55 | 75,262 |
| 2020-03-13 | $40.55 | $42.27 | $38.84 | $39.90 | $39.90 | 82,095 |
| 2020-03-12 | $41.88 | $45.00 | $40.00 | $40.23 | $40.23 | 58,638 |
| 2020-03-11 | $45.67 | $46.22 | $43.00 | $43.86 | $43.86 | 45,007 |
| 2020-03-10 | $48.78 | $48.78 | $44.40 | $46.48 | $46.48 | 87,477 |
| 2020-03-09 | $49.63 | $50.13 | $47.02 | $47.41 | $47.41 | 46,909 |
| 2020-03-06 | $50.01 | $51.05 | $49.29 | $50.90 | $50.90 | 30,919 |
| 2020-03-05 | $52.00 | $52.59 | $51.00 | $51.01 | $51.01 | 28,780 |
| 2020-03-04 | $50.45 | $52.05 | $49.67 | $51.70 | $51.70 | 49,775 |
| 2020-03-03 | $49.99 | $52.29 | $48.05 | $49.51 | $49.51 | 30,347 |
| 2020-03-02 | $48.89 | $50.23 | $48.08 | $49.99 | $49.99 | 73,299 |
| 2020-02-28 | $48.34 | $51.89 | $47.28 | $49.33 | $49.33 | 86,932 |
| 2020-02-27 | $47.31 | $50.66 | $47.11 | $49.50 | $49.50 | 57,170 |
| 2020-02-26 | $49.00 | $49.99 | $47.87 | $48.16 | $48.16 | 32,576 |
| 2020-02-25 | $50.00 | $50.49 | $47.59 | $48.97 | $48.97 | 50,329 |
| 2020-02-24 | $50.41 | $50.83 | $49.52 | $49.81 | $49.81 | 34,830 |
| 2020-02-21 | $51.58 | $52.19 | $49.79 | $51.18 | $51.18 | 22,274 |
| 2020-02-20 | $51.45 | $51.99 | $51.45 | $51.72 | $51.72 | 25,351 |
| 2020-02-19 | $50.45 | $51.50 | $50.45 | $51.45 | $51.45 | 29,883 |
| 2020-02-18 | $49.84 | $50.52 | $49.58 | $50.44 | $50.44 | 16,108 |
| 2020-02-14 | $50.38 | $50.69 | $49.42 | $49.87 | $49.87 | 25,215 |
| 2020-02-13 | $50.09 | $50.72 | $49.17 | $50.17 | $50.17 | 13,265 |
| 2020-02-12 | $49.83 | $50.78 | $48.94 | $50.16 | $50.16 | 18,352 |
| 2020-02-11 | $50.50 | $51.14 | $49.25 | $49.69 | $49.69 | 20,831 |
| 2020-02-10 | $48.66 | $50.49 | $48.37 | $50.33 | $50.33 | 39,842 |
| 2020-02-07 | $49.64 | $49.98 | $48.42 | $48.66 | $48.66 | 50,432 |
| 2020-02-06 | $49.63 | $49.92 | $48.78 | $49.92 | $49.92 | 33,373 |
| 2020-02-05 | $48.06 | $49.81 | $48.06 | $49.63 | $49.63 | 41,550 |
| 2020-02-04 | $47.80 | $48.45 | $47.01 | $47.67 | $47.67 | 85,394 |
| 2020-02-03 | $46.64 | $47.65 | $46.23 | $47.49 | $47.49 | 37,146 |
| 2020-01-31 | $46.99 | $46.99 | $46.10 | $46.63 | $46.63 | 32,947 |
| 2020-01-30 | $47.00 | $47.15 | $46.35 | $46.95 | $46.95 | 23,552 |
| 2020-01-29 | $47.01 | $47.45 | $46.80 | $47.15 | $47.15 | 32,593 |
| 2020-01-28 | $46.93 | $47.12 | $46.00 | $47.01 | $47.01 | 25,388 |
| 2020-01-27 | $46.15 | $47.26 | $46.14 | $46.60 | $46.60 | 35,975 |
| 2020-01-24 | $47.00 | $47.35 | $46.58 | $46.80 | $46.80 | 24,161 |
| 2020-01-23 | $47.05 | $47.80 | $46.74 | $47.20 | $47.20 | 32,812 |
| 2020-01-22 | $46.25 | $47.25 | $46.25 | $47.07 | $47.07 | 102,010 |
| 2020-01-21 | $46.88 | $47.12 | $46.25 | $46.51 | $46.51 | 41,252 |
| 2020-01-17 | $47.99 | $48.43 | $47.00 | $47.11 | $47.11 | 45,050 |
| 2020-01-16 | $48.28 | $48.42 | $47.60 | $47.79 | $47.79 | 53,317 |
| 2020-01-15 | $47.80 | $48.66 | $47.47 | $48.00 | $48.00 | 43,204 |
| 2020-01-14 | $47.81 | $48.61 | $47.50 | $47.70 | $47.70 | 71,974 |
| 2020-01-13 | $47.54 | $49.14 | $47.01 | $47.63 | $47.63 | 42,692 |
| 2020-01-10 | $47.75 | $48.30 | $46.93 | $47.40 | $47.40 | 35,587 |
| 2020-01-09 | $48.62 | $48.90 | $47.57 | $47.90 | $47.90 | 30,424 |
| 2020-01-08 | $47.36 | $49.67 | $46.09 | $48.35 | $48.35 | 42,968 |
| 2020-01-07 | $47.20 | $47.74 | $47.00 | $47.33 | $47.33 | 18,494 |
| 2020-01-06 | $47.40 | $47.81 | $46.89 | $47.33 | $47.33 | 26,189 |
| 2020-01-03 | $48.15 | $48.79 | $47.25 | $47.75 | $47.75 | 20,551 |
| 2020-01-02 | $49.45 | $49.89 | $48.12 | $48.14 | $48.14 | 35,371 |
| 2019-12-31 | $48.61 | $49.61 | $48.40 | $49.61 | $49.61 | 24,786 |
| 2019-12-30 | $48.96 | $49.33 | $48.26 | $48.86 | $48.86 | 50,786 |
| 2019-12-27 | $49.49 | $49.73 | $48.58 | $48.73 | $48.73 | 16,575 |
| 2019-12-26 | $49.38 | $49.90 | $49.26 | $49.26 | $49.26 | 25,938 |
| 2019-12-24 | $49.99 | $49.99 | $49.02 | $49.27 | $49.27 | 7,185 |
| 2019-12-23 | $49.36 | $50.00 | $48.74 | $49.79 | $49.79 | 35,009 |
| 2019-12-20 | $49.13 | $49.91 | $48.01 | $49.30 | $49.30 | 103,645 |
| 2019-12-19 | $46.90 | $49.51 | $46.72 | $48.86 | $48.86 | 121,163 |
| 2019-12-18 | $46.86 | $47.22 | $46.48 | $46.88 | $46.88 | 38,905 |
| 2019-12-17 | $46.86 | $47.00 | $46.32 | $46.82 | $46.82 | 19,748 |
| 2019-12-16 | $47.15 | $47.15 | $46.29 | $46.81 | $46.81 | 32,826 |
| 2019-12-13 | $46.69 | $46.98 | $46.04 | $46.86 | $46.86 | 12,465 |
| 2019-12-12 | $46.21 | $47.05 | $46.05 | $46.68 | $46.68 | 21,303 |
| 2019-12-11 | $45.95 | $46.73 | $45.73 | $46.18 | $46.18 | 30,195 |
| 2019-12-10 | $46.49 | $46.84 | $45.48 | $45.64 | $45.64 | 24,926 |
| 2019-12-09 | $45.20 | $46.65 | $45.20 | $46.49 | $46.49 | 24,285 |
| 2019-12-06 | $44.90 | $46.84 | $44.73 | $45.07 | $45.07 | 43,620 |
| 2019-12-05 | $45.36 | $45.36 | $44.16 | $45.08 | $45.08 | 41,124 |
| 2019-12-04 | $45.75 | $45.98 | $45.20 | $45.24 | $45.24 | 27,420 |
| 2019-12-03 | $45.78 | $46.20 | $45.12 | $45.65 | $45.65 | 24,503 |
| 2019-12-02 | $46.40 | $46.40 | $44.82 | $45.93 | $45.93 | 77,915 |
| 2019-11-29 | $47.36 | $47.36 | $46.31 | $46.35 | $46.35 | 8,673 |
| 2019-11-27 | $46.89 | $47.46 | $46.65 | $47.34 | $47.34 | 19,308 |
| 2019-11-26 | $46.43 | $47.15 | $46.19 | $46.65 | $46.65 | 96,474 |
| 2019-11-25 | $45.33 | $46.38 | $45.06 | $46.13 | $46.13 | 49,912 |
| 2019-11-22 | $45.14 | $45.47 | $44.32 | $44.76 | $44.76 | 59,680 |
| 2019-11-21 | $45.02 | $45.57 | $43.57 | $45.00 | $45.00 | 30,998 |
| 2019-11-20 | $43.06 | $45.73 | $43.06 | $44.85 | $44.85 | 77,654 |
| 2019-11-19 | $42.70 | $43.27 | $42.60 | $43.15 | $43.15 | 13,324 |
| 2019-11-18 | $42.48 | $43.20 | $42.42 | $42.60 | $42.60 | 20,476 |
| 2019-11-15 | $42.81 | $42.99 | $42.28 | $42.55 | $42.55 | 20,203 |
| 2019-11-14 | $43.17 | $43.17 | $42.32 | $42.53 | $42.53 | 24,104 |
| 2019-11-13 | $43.71 | $43.86 | $43.17 | $43.29 | $43.29 | 22,392 |
| 2019-11-12 | $43.47 | $44.09 | $43.00 | $43.86 | $43.86 | 16,150 |
| 2019-11-11 | $42.40 | $44.73 | $40.49 | $43.48 | $43.48 | 12,434 |
| 2019-11-08 | $43.50 | $45.43 | $42.23 | $42.40 | $42.40 | 16,762 |
| 2019-11-07 | $41.73 | $43.88 | $41.73 | $43.40 | $43.40 | 19,702 |
| 2019-11-06 | $42.58 | $43.00 | $41.14 | $41.78 | $41.78 | 38,211 |
| 2019-11-05 | $41.95 | $46.39 | $41.18 | $42.78 | $42.78 | 81,103 |
| 2019-11-04 | $42.03 | $42.03 | $41.00 | $41.87 | $41.87 | 20,827 |
| 2019-11-01 | $41.56 | $41.76 | $41.17 | $41.76 | $41.76 | 15,191 |
| 2019-10-31 | $41.98 | $41.98 | $40.72 | $41.61 | $41.61 | 13,686 |
| 2019-10-30 | $40.65 | $42.24 | $40.49 | $42.24 | $42.24 | 10,396 |
| 2019-10-29 | $40.70 | $40.93 | $39.93 | $40.55 | $40.55 | 7,364 |
| 2019-10-28 | $39.72 | $40.99 | $39.51 | $40.94 | $40.94 | 8,703 |
| 2019-10-25 | $39.81 | $40.24 | $38.81 | $39.50 | $39.50 | 31,725 |
| 2019-10-24 | $39.71 | $40.50 | $39.71 | $39.99 | $39.99 | 13,929 |
| 2019-10-23 | $40.29 | $40.50 | $39.76 | $40.33 | $40.33 | 14,751 |
| 2019-10-22 | $40.64 | $40.73 | $40.04 | $40.36 | $40.36 | 7,843 |
| 2019-10-21 | $40.24 | $40.88 | $40.18 | $40.79 | $40.79 | 12,241 |
| 2019-10-18 | $40.52 | $40.96 | $40.15 | $40.29 | $40.29 | 9,693 |
| 2019-10-17 | $39.38 | $40.75 | $39.38 | $40.70 | $40.70 | 14,256 |
| 2019-10-16 | $40.40 | $40.52 | $38.76 | $39.09 | $39.09 | 12,613 |
| 2019-10-15 | $39.95 | $40.64 | $39.95 | $40.64 | $40.64 | 6,175 |
| 2019-10-14 | $39.91 | $40.41 | $39.43 | $40.05 | $40.05 | 11,990 |
| 2019-10-11 | $39.00 | $40.48 | $38.95 | $40.08 | $40.08 | 15,087 |
| 2019-10-10 | $39.64 | $39.70 | $39.00 | $39.16 | $39.16 | 8,466 |
| 2019-10-09 | $39.75 | $40.20 | $39.46 | $39.54 | $39.54 | 13,796 |
| 2019-10-08 | $39.89 | $40.15 | $39.10 | $39.53 | $39.53 | 13,463 |
| 2019-10-07 | $41.00 | $41.41 | $39.72 | $39.94 | $39.94 | 21,030 |
| 2019-10-04 | $39.13 | $41.54 | $39.13 | $41.29 | $41.29 | 23,646 |
| 2019-10-03 | $39.34 | $40.15 | $38.78 | $39.44 | $39.44 | 32,361 |
| 2019-10-02 | $38.43 | $40.05 | $38.22 | $39.44 | $39.44 | 21,085 |
| 2019-10-01 | $38.41 | $39.09 | $38.23 | $38.76 | $38.76 | 19,648 |
| 2019-09-30 | $39.64 | $39.64 | $38.34 | $38.60 | $38.60 | 23,311 |
| 2019-09-27 | $39.53 | $40.20 | $39.02 | $39.07 | $39.07 | 10,668 |
| 2019-09-26 | $39.16 | $39.88 | $38.00 | $39.41 | $39.41 | 17,034 |
| 2019-09-25 | $38.50 | $39.52 | $38.50 | $39.20 | $39.20 | 20,921 |
| 2019-09-24 | $39.18 | $39.25 | $38.50 | $38.52 | $38.52 | 45,587 |
| 2019-09-23 | $39.14 | $39.77 | $38.85 | $39.12 | $39.12 | 43,297 |
| 2019-09-20 | $39.46 | $40.00 | $39.34 | $39.50 | $39.50 | 30,084 |
| 2019-09-19 | $40.53 | $40.76 | $39.22 | $39.39 | $39.39 | 12,517 |
| 2019-09-18 | $41.85 | $41.85 | $40.21 | $40.24 | $40.24 | 19,740 |
| 2019-09-17 | $40.45 | $42.19 | $40.31 | $41.90 | $41.90 | 21,382 |
| 2019-09-16 | $40.58 | $41.02 | $40.22 | $40.55 | $40.55 | 14,012 |
| 2019-09-13 | $41.32 | $41.32 | $39.94 | $40.65 | $40.65 | 23,473 |
| 2019-09-12 | $40.61 | $41.54 | $40.13 | $41.30 | $41.30 | 14,286 |
| 2019-09-11 | $39.71 | $40.86 | $39.42 | $40.44 | $40.44 | 15,978 |
| 2019-09-10 | $40.37 | $40.72 | $39.40 | $39.60 | $39.60 | 13,136 |
| 2019-09-09 | $40.14 | $40.81 | $39.20 | $39.80 | $39.80 | 19,799 |
| 2019-09-06 | $41.15 | $41.25 | $39.67 | $40.01 | $40.01 | 8,389 |
| 2019-09-05 | $41.13 | $41.60 | $40.59 | $41.31 | $41.31 | 14,198 |
| 2019-09-04 | $41.07 | $42.10 | $40.25 | $40.51 | $40.51 | 10,533 |
| 2019-09-03 | $41.78 | $42.04 | $40.53 | $40.71 | $40.71 | 17,201 |
| 2019-08-30 | $40.59 | $42.08 | $40.25 | $41.78 | $41.78 | 19,562 |
| 2019-08-29 | $40.88 | $40.88 | $39.08 | $40.45 | $40.45 | 34,042 |
| 2019-08-28 | $41.24 | $41.57 | $40.00 | $40.40 | $40.40 | 28,360 |
| 2019-08-27 | $42.10 | $42.10 | $40.95 | $41.09 | $41.09 | 14,218 |
| 2019-08-26 | $40.70 | $41.97 | $40.21 | $41.70 | $41.70 | 22,010 |
| 2019-08-23 | $40.80 | $41.52 | $40.00 | $40.44 | $40.44 | 24,396 |
| 2019-08-22 | $40.59 | $41.15 | $40.59 | $40.77 | $40.77 | 20,405 |
| 2019-08-21 | $41.14 | $41.14 | $40.48 | $40.68 | $40.68 | 22,263 |
| 2019-08-20 | $41.57 | $41.57 | $40.64 | $40.99 | $40.99 | 13,526 |
| 2019-08-19 | $41.42 | $42.17 | $41.33 | $41.67 | $41.67 | 14,426 |
| 2019-08-16 | $41.29 | $41.38 | $40.48 | $41.12 | $41.12 | 26,120 |
| 2019-08-15 | $41.65 | $41.87 | $41.04 | $41.04 | $41.04 | 19,736 |
| 2019-08-14 | $41.81 | $41.81 | $39.95 | $41.24 | $41.24 | 40,227 |
| 2019-08-13 | $42.40 | $42.91 | $41.33 | $42.29 | $42.29 | 26,431 |
| 2019-08-12 | $41.52 | $43.28 | $41.15 | $42.43 | $42.43 | 27,129 |
| 2019-08-09 | $42.60 | $43.11 | $41.64 | $41.64 | $41.64 | 25,945 |
| 2019-08-08 | $43.77 | $43.81 | $42.32 | $42.65 | $42.65 | 23,426 |
| 2019-08-07 | $43.14 | $44.13 | $43.00 | $43.34 | $43.34 | 32,726 |
| 2019-08-06 | $42.37 | $45.00 | $42.37 | $43.68 | $43.68 | 31,819 |
| 2019-08-05 | $43.50 | $43.50 | $41.31 | $42.25 | $42.25 | 24,381 |
| 2019-08-02 | $44.12 | $44.13 | $43.26 | $44.08 | $44.08 | 15,581 |
| 2019-08-01 | $43.92 | $46.42 | $43.76 | $44.06 | $44.06 | 34,153 |
| 2019-07-31 | $42.16 | $43.98 | $41.71 | $43.56 | $43.56 | 47,308 |
| 2019-07-30 | $41.53 | $43.15 | $40.74 | $41.30 | $41.30 | 46,599 |
| 2019-07-29 | $43.98 | $43.98 | $41.51 | $41.51 | $41.51 | 23,086 |
| 2019-07-26 | $42.32 | $43.42 | $42.04 | $42.29 | $42.29 | 39,616 |
| 2019-07-25 | $42.39 | $42.88 | $41.75 | $42.23 | $42.23 | 13,723 |
| 2019-07-24 | $42.11 | $42.93 | $41.72 | $41.99 | $41.99 | 23,096 |
| 2019-07-23 | $42.13 | $42.53 | $41.37 | $42.13 | $42.13 | 12,848 |
| 2019-07-22 | $41.96 | $42.32 | $41.49 | $41.95 | $41.95 | 15,304 |
| 2019-07-19 | $41.68 | $42.80 | $41.68 | $41.89 | $41.89 | 26,026 |
| 2019-07-18 | $42.36 | $42.94 | $41.49 | $41.91 | $41.91 | 53,012 |
| 2019-07-17 | $40.87 | $42.76 | $40.50 | $42.26 | $42.26 | 68,299 |
| 2019-07-16 | $40.63 | $41.27 | $40.53 | $40.80 | $40.80 | 32,333 |
| 2019-07-15 | $40.38 | $40.70 | $40.20 | $40.51 | $40.51 | 20,672 |
| 2019-07-12 | $40.24 | $40.74 | $40.11 | $40.49 | $40.49 | 13,252 |
| 2019-07-11 | $40.41 | $40.50 | $40.12 | $40.12 | $40.12 | 12,497 |
| 2019-07-10 | $40.13 | $40.63 | $39.88 | $40.25 | $40.25 | 14,598 |
| 2019-07-09 | $40.64 | $41.16 | $40.12 | $40.15 | $40.15 | 16,325 |
| 2019-07-08 | $41.42 | $41.61 | $40.54 | $40.69 | $40.69 | 21,100 |
| 2019-07-05 | $41.11 | $41.83 | $40.82 | $41.83 | $41.83 | 10,717 |
| 2019-07-03 | $40.81 | $41.37 | $40.70 | $41.25 | $41.25 | 11,181 |
| 2019-07-02 | $41.34 | $41.34 | $40.56 | $40.70 | $40.70 | 16,515 |
| 2019-07-01 | $41.50 | $41.94 | $40.91 | $41.27 | $41.27 | 23,153 |
| 2019-06-28 | $40.76 | $42.05 | $40.38 | $41.61 | $41.61 | 97,239 |
| 2019-06-27 | $40.08 | $41.31 | $39.26 | $40.63 | $40.63 | 38,067 |
| 2019-06-26 | $41.53 | $41.80 | $39.34 | $40.04 | $40.04 | 25,138 |
| 2019-06-25 | $41.55 | $42.23 | $41.17 | $41.42 | $41.42 | 16,434 |
| 2019-06-24 | $41.78 | $41.89 | $40.95 | $41.29 | $41.29 | 38,044 |
| 2019-06-21 | $40.99 | $42.87 | $40.45 | $41.99 | $41.99 | 239,004 |
| 2019-06-20 | $40.44 | $41.15 | $40.13 | $41.15 | $41.15 | 24,807 |
| 2019-06-19 | $39.39 | $40.25 | $39.22 | $39.98 | $39.98 | 43,823 |
| 2019-06-18 | $39.77 | $40.59 | $39.31 | $39.45 | $39.45 | 42,945 |
| 2019-06-17 | $40.01 | $40.86 | $39.31 | $39.39 | $39.39 | 25,603 |
| 2019-06-14 | $40.47 | $40.49 | $39.53 | $40.10 | $40.10 | 27,844 |
| 2019-06-13 | $40.15 | $40.78 | $40.10 | $40.19 | $40.19 | 56,398 |
| 2019-06-12 | $40.00 | $41.18 | $39.69 | $39.90 | $39.90 | 31,436 |
| 2019-06-11 | $39.76 | $40.18 | $39.23 | $40.15 | $40.15 | 54,509 |
| 2019-06-10 | $39.34 | $40.00 | $39.34 | $39.79 | $39.79 | 55,166 |
| 2019-06-07 | $38.33 | $39.54 | $38.33 | $39.31 | $39.31 | 30,279 |
| 2019-06-06 | $38.69 | $39.03 | $37.41 | $37.90 | $37.90 | 37,224 |
| 2019-06-05 | $38.04 | $38.96 | $37.81 | $38.61 | $38.61 | 25,555 |
| 2019-06-04 | $37.88 | $38.86 | $37.12 | $38.10 | $38.10 | 43,473 |
| 2019-06-03 | $36.93 | $37.77 | $36.55 | $37.77 | $37.77 | 23,193 |
| 2019-05-31 | $35.88 | $37.59 | $34.05 | $36.92 | $36.92 | 32,856 |
| 2019-05-30 | $37.04 | $37.04 | $35.77 | $36.09 | $36.09 | 14,568 |
| 2019-05-29 | $36.72 | $36.83 | $36.22 | $36.41 | $36.41 | 15,556 |
| 2019-05-28 | $37.38 | $37.78 | $36.55 | $36.93 | $36.93 | 37,015 |
| 2019-05-24 | $37.93 | $37.93 | $36.27 | $37.29 | $37.29 | 28,311 |
| 2019-05-23 | $38.20 | $38.21 | $37.62 | $38.00 | $38.00 | 9,696 |
| 2019-05-22 | $38.50 | $38.83 | $37.82 | $38.30 | $38.30 | 13,869 |
| 2019-05-21 | $38.14 | $38.83 | $38.08 | $38.48 | $38.48 | 22,145 |
| 2019-05-20 | $38.27 | $38.53 | $38.00 | $38.18 | $38.18 | 24,610 |
| 2019-05-17 | $38.37 | $38.75 | $38.25 | $38.51 | $38.51 | 28,055 |
| 2019-05-16 | $38.60 | $38.75 | $38.26 | $38.59 | $38.59 | 8,011 |
| 2019-05-15 | $38.19 | $38.65 | $38.00 | $38.52 | $38.52 | 8,172 |
| 2019-05-14 | $37.88 | $38.35 | $37.47 | $38.33 | $38.33 | 19,946 |
| 2019-05-13 | $37.12 | $38.01 | $36.60 | $37.80 | $37.80 | 22,589 |
| 2019-05-10 | $37.07 | $37.50 | $36.95 | $37.38 | $37.38 | 10,467 |
| 2019-05-09 | $36.92 | $37.42 | $36.47 | $37.24 | $37.24 | 11,595 |
| 2019-05-08 | $36.88 | $37.44 | $36.51 | $37.10 | $37.10 | 5,765 |
| 2019-05-07 | $35.83 | $37.18 | $35.18 | $37.00 | $37.00 | 21,273 |
| 2019-05-06 | $36.35 | $36.75 | $35.91 | $36.09 | $36.09 | 14,930 |
| 2019-05-03 | $35.44 | $36.87 | $34.14 | $36.76 | $36.76 | 12,514 |
| 2019-05-02 | $36.37 | $36.38 | $35.07 | $35.25 | $35.25 | 8,224 |
| 2019-05-01 | $36.57 | $36.80 | $35.78 | $36.38 | $36.38 | 13,741 |
| 2019-04-30 | $36.38 | $36.80 | $35.48 | $36.40 | $36.40 | 14,842 |
| 2019-04-29 | $36.17 | $36.99 | $35.86 | $36.40 | $36.40 | 11,306 |
| 2019-04-26 | $35.77 | $36.17 | $35.00 | $36.16 | $36.16 | 5,042 |
| 2019-04-25 | $36.47 | $36.47 | $35.78 | $35.86 | $35.86 | 12,102 |
| 2019-04-24 | $36.59 | $36.75 | $36.15 | $36.48 | $36.48 | 19,850 |
| 2019-04-23 | $36.67 | $36.67 | $35.75 | $36.50 | $36.50 | 17,395 |
| 2019-04-22 | $36.59 | $36.98 | $35.94 | $36.50 | $36.50 | 11,184 |
| 2019-04-18 | $37.09 | $37.13 | $36.14 | $36.81 | $36.81 | 13,985 |
| 2019-04-17 | $37.25 | $37.49 | $37.00 | $37.16 | $37.16 | 15,445 |
| 2019-04-16 | $36.20 | $37.20 | $35.58 | $37.16 | $37.16 | 17,218 |
| 2019-04-15 | $36.50 | $36.82 | $35.90 | $36.19 | $36.19 | 24,772 |
| 2019-04-12 | $36.06 | $36.18 | $36.00 | $36.18 | $36.18 | 22,149 |
| 2019-04-11 | $36.34 | $36.46 | $36.00 | $36.14 | $36.14 | 4,358 |
| 2019-04-10 | $36.01 | $36.55 | $36.00 | $36.55 | $36.55 | 10,323 |
| 2019-04-09 | $36.10 | $36.14 | $35.71 | $36.00 | $36.00 | 8,875 |
| 2019-04-08 | $36.10 | $36.67 | $36.10 | $36.24 | $36.24 | 9,788 |
| 2019-04-05 | $36.87 | $36.90 | $36.12 | $36.35 | $36.35 | 16,159 |
| 2019-04-04 | $36.93 | $37.20 | $36.00 | $36.81 | $36.81 | 7,762 |
| 2019-04-03 | $36.15 | $37.15 | $35.13 | $36.94 | $36.94 | 17,410 |
| 2019-04-02 | $37.48 | $37.63 | $35.60 | $36.15 | $36.15 | 189,353 |
| 2019-04-01 | $37.40 | $38.99 | $36.10 | $37.40 | $37.40 | 10,807 |
| 2019-03-29 | $36.52 | $37.58 | $35.04 | $37.40 | $37.40 | 38,308 |
| 2019-03-28 | $35.55 | $36.91 | $34.75 | $36.10 | $36.10 | 7,271 |
| 2019-03-27 | $35.55 | $36.96 | $35.26 | $35.74 | $35.74 | 18,577 |
| 2019-03-26 | $35.50 | $36.55 | $34.91 | $35.49 | $35.49 | 17,634 |
| 2019-03-25 | $35.00 | $36.30 | $34.25 | $35.27 | $35.27 | 46,334 |
| 2019-03-22 | $35.08 | $35.83 | $35.00 | $35.17 | $35.17 | 26,720 |
| 2019-03-21 | $35.15 | $35.78 | $34.92 | $35.43 | $35.43 | 9,790 |
| 2019-03-20 | $35.00 | $35.64 | $34.56 | $35.00 | $35.00 | 26,026 |
| 2019-03-19 | $34.45 | $35.00 | $34.40 | $34.99 | $34.99 | 15,436 |
| 2019-03-18 | $34.12 | $34.44 | $33.98 | $34.21 | $34.21 | 8,057 |
| 2019-03-15 | $34.06 | $34.28 | $33.70 | $34.00 | $34.00 | 62,953 |
| 2019-03-14 | $33.40 | $34.01 | $33.38 | $34.00 | $34.00 | 19,016 |
| 2019-03-13 | $33.69 | $34.15 | $33.25 | $33.31 | $33.31 | 7,913 |
| 2019-03-12 | $33.61 | $34.20 | $33.20 | $33.50 | $33.50 | 13,513 |
| 2019-03-11 | $33.05 | $33.40 | $32.50 | $33.40 | $33.40 | 11,634 |
| 2019-03-08 | $33.00 | $33.12 | $32.57 | $32.89 | $32.89 | 31,037 |
| 2019-03-07 | $33.01 | $33.27 | $32.89 | $33.00 | $33.00 | 20,604 |
| 2019-03-06 | $33.13 | $33.59 | $32.82 | $32.94 | $32.94 | 13,493 |
| 2019-03-05 | $31.80 | $33.63 | $31.80 | $33.47 | $33.47 | 14,037 |
| 2019-03-04 | $32.96 | $33.34 | $32.26 | $32.35 | $32.35 | 8,845 |
| 2019-03-01 | $33.50 | $34.00 | $32.89 | $33.34 | $33.34 | 13,654 |
| 2019-02-28 | $33.50 | $33.97 | $32.07 | $33.50 | $33.50 | 15,282 |
| 2019-02-27 | $33.13 | $33.79 | $32.36 | $33.26 | $33.26 | 7,718 |
| 2019-02-26 | $34.09 | $34.19 | $33.85 | $33.85 | $33.85 | 3,590 |
| 2019-02-25 | $33.86 | $34.26 | $33.24 | $33.97 | $33.97 | 14,831 |
| 2019-02-22 | $33.48 | $33.94 | $33.48 | $33.94 | $33.94 | 5,204 |
| 2019-02-21 | $33.00 | $34.36 | $33.00 | $33.89 | $33.89 | 17,446 |
| 2019-02-20 | $32.89 | $33.11 | $32.75 | $32.85 | $32.85 | 48,454 |
| 2019-02-19 | $32.57 | $33.11 | $32.48 | $32.95 | $32.95 | 18,019 |
| 2019-02-15 | $32.59 | $33.22 | $32.44 | $32.98 | $32.98 | 10,113 |
| 2019-02-14 | $32.79 | $32.79 | $32.25 | $32.36 | $32.36 | 9,814 |
| 2019-02-13 | $32.36 | $33.54 | $32.25 | $32.44 | $32.44 | 13,089 |
| 2019-02-12 | $32.18 | $32.60 | $32.04 | $32.37 | $32.37 | 14,047 |
| 2019-02-11 | $32.11 | $32.54 | $31.90 | $31.91 | $31.91 | 41,446 |
| 2019-02-08 | $32.05 | $34.10 | $32.04 | $32.15 | $32.15 | 7,070 |
| 2019-02-07 | $32.67 | $33.34 | $32.00 | $32.05 | $32.05 | 4,463 |
| 2019-02-06 | $31.73 | $32.85 | $31.65 | $32.64 | $32.64 | 26,414 |
| 2019-02-05 | $32.29 | $33.00 | $31.36 | $31.96 | $31.96 | 15,270 |
| 2019-02-04 | $33.02 | $33.02 | $31.10 | $32.25 | $32.25 | 25,255 |
| 2019-02-01 | $33.10 | $33.87 | $32.60 | $33.10 | $33.10 | 17,669 |
| 2019-01-31 | $32.51 | $33.10 | $32.05 | $33.00 | $33.00 | 14,730 |
| 2019-01-30 | $32.36 | $32.72 | $31.57 | $32.72 | $32.72 | 12,182 |
| 2019-01-29 | $31.18 | $32.13 | $30.85 | $31.96 | $31.96 | 17,657 |
| 2019-01-28 | $32.65 | $32.65 | $31.01 | $31.32 | $31.32 | 24,486 |
| 2019-01-25 | $32.00 | $33.79 | $31.45 | $32.73 | $32.73 | 22,443 |
| 2019-01-24 | $31.27 | $32.09 | $30.57 | $32.06 | $32.06 | 12,545 |
| 2019-01-23 | $30.85 | $33.36 | $30.85 | $31.54 | $31.54 | 13,558 |
| 2019-01-22 | $31.11 | $32.20 | $30.41 | $30.85 | $30.85 | 49,303 |
| 2019-01-18 | $30.56 | $31.39 | $30.34 | $30.40 | $30.40 | 12,906 |
| 2019-01-17 | $31.21 | $31.24 | $30.31 | $30.36 | $30.36 | 10,688 |
| 2019-01-16 | $30.70 | $31.87 | $30.70 | $31.22 | $31.22 | 12,423 |
| 2019-01-15 | $28.32 | $30.92 | $27.80 | $30.88 | $30.88 | 36,134 |
| 2019-01-14 | $29.47 | $30.15 | $29.04 | $29.53 | $29.53 | 31,545 |
| 2019-01-11 | $29.55 | $30.73 | $29.10 | $29.54 | $29.54 | 28,426 |
| 2019-01-10 | $30.12 | $31.84 | $29.77 | $29.77 | $29.77 | 12,645 |
| 2019-01-09 | $31.09 | $33.61 | $30.20 | $30.48 | $30.48 | 9,501 |
| 2019-01-08 | $30.66 | $31.45 | $30.45 | $31.26 | $31.26 | 6,448 |
| 2019-01-07 | $31.73 | $31.79 | $30.18 | $30.73 | $30.73 | 12,575 |
| 2019-01-04 | $30.61 | $31.53 | $30.15 | $31.52 | $31.52 | 11,095 |
| 2019-01-03 | $31.24 | $31.39 | $29.75 | $29.80 | $29.80 | 12,270 |
| 2019-01-02 | $29.86 | $31.60 | $29.86 | $31.40 | $31.40 | 10,835 |
| 2018-12-31 | $31.25 | $33.48 | $29.73 | $30.04 | $30.04 | 13,327 |
| 2018-12-28 | $30.62 | $31.40 | $30.06 | $31.32 | $31.32 | 15,772 |
| 2018-12-27 | $28.95 | $31.19 | $28.50 | $30.61 | $30.61 | 23,484 |
| 2018-12-26 | $29.30 | $30.74 | $28.86 | $30.01 | $30.01 | 26,520 |
| 2018-12-24 | $29.01 | $29.53 | $28.25 | $29.01 | $29.01 | 18,739 |
| 2018-12-21 | $30.01 | $30.20 | $28.51 | $29.66 | $29.66 | 54,178 |
| 2018-12-20 | $31.23 | $31.79 | $29.56 | $30.01 | $30.01 | 26,216 |
| 2018-12-19 | $32.60 | $32.68 | $31.10 | $31.21 | $31.21 | 17,409 |
| 2018-12-18 | $31.50 | $32.92 | $31.26 | $32.81 | $32.81 | 21,476 |
| 2018-12-17 | $33.37 | $33.37 | $31.11 | $31.12 | $31.12 | 28,325 |
| 2018-12-14 | $32.21 | $35.82 | $32.20 | $33.16 | $33.16 | 18,033 |
| 2018-12-13 | $33.20 | $33.90 | $32.27 | $32.32 | $32.32 | 11,231 |
| 2018-12-12 | $32.57 | $33.24 | $32.25 | $32.69 | $32.69 | 12,314 |
| 2018-12-11 | $33.40 | $33.69 | $32.00 | $32.52 | $32.52 | 15,453 |
| 2018-12-10 | $32.85 | $33.96 | $32.22 | $32.99 | $32.99 | 16,547 |
| 2018-12-07 | $35.50 | $35.66 | $31.98 | $32.96 | $32.96 | 81,930 |
| 2018-12-06 | $36.13 | $37.61 | $35.60 | $35.61 | $35.61 | 19,270 |
| 2018-12-04 | $37.50 | $37.50 | $36.06 | $36.55 | $36.55 | 14,755 |
| 2018-12-03 | $37.01 | $38.00 | $36.25 | $36.50 | $36.50 | 16,986 |
| 2018-11-30 | $36.60 | $37.04 | $36.00 | $36.29 | $36.29 | 18,827 |
| 2018-11-29 | $36.31 | $38.52 | $36.03 | $36.27 | $36.27 | 17,111 |
| 2018-11-28 | $36.28 | $36.75 | $36.23 | $36.41 | $36.41 | 10,779 |
| 2018-11-27 | $36.50 | $36.50 | $36.10 | $36.22 | $36.22 | 6,021 |
| 2018-11-26 | $36.86 | $36.98 | $36.15 | $36.25 | $36.25 | 9,317 |
| 2018-11-23 | $35.93 | $36.93 | $35.93 | $36.83 | $36.83 | 6,055 |
| 2018-11-21 | $37.20 | $37.25 | $35.79 | $36.23 | $36.23 | 14,358 |
| 2018-11-20 | $36.20 | $37.51 | $36.00 | $36.99 | $36.99 | 5,667 |
| 2018-11-19 | $35.96 | $36.93 | $35.65 | $36.50 | $36.50 | 15,863 |
| 2018-11-16 | $36.96 | $38.28 | $35.44 | $35.96 | $35.96 | 28,987 |
| 2018-11-15 | $34.80 | $37.18 | $34.80 | $37.14 | $37.14 | 14,968 |
| 2018-11-14 | $35.54 | $36.09 | $34.61 | $34.80 | $34.80 | 20,918 |
| 2018-11-13 | $35.89 | $36.75 | $34.75 | $35.00 | $35.00 | 36,862 |
| 2018-11-12 | $35.49 | $36.98 | $34.82 | $34.89 | $34.89 | 64,171 |
| 2018-11-09 | $33.46 | $34.06 | $32.73 | $33.01 | $33.01 | 14,093 |
| 2018-11-08 | $33.40 | $34.18 | $33.40 | $33.76 | $33.76 | 5,848 |
| 2018-11-07 | $33.80 | $34.20 | $33.42 | $33.92 | $33.92 | 7,180 |
| 2018-11-06 | $33.95 | $34.28 | $33.36 | $33.90 | $33.90 | 4,640 |
| 2018-11-05 | $34.47 | $34.90 | $32.82 | $34.31 | $34.31 | 19,259 |
| 2018-11-02 | $36.50 | $36.50 | $34.11 | $34.23 | $34.23 | 5,832 |
| 2018-11-01 | $36.82 | $36.82 | $34.94 | $35.40 | $35.40 | 3,564 |
| 2018-10-31 | $35.74 | $36.08 | $34.29 | $34.52 | $34.52 | 15,329 |
| 2018-10-30 | $34.40 | $35.24 | $33.85 | $35.05 | $35.05 | 6,303 |
| 2018-10-29 | $34.19 | $34.50 | $33.10 | $34.19 | $34.19 | 16,279 |
| 2018-10-26 | $33.52 | $33.85 | $32.70 | $33.50 | $33.50 | 10,462 |
| 2018-10-25 | $31.42 | $34.07 | $31.01 | $33.75 | $33.75 | 17,339 |
| 2018-10-24 | $32.65 | $33.02 | $31.00 | $31.01 | $31.01 | 13,809 |
| 2018-10-23 | $32.95 | $33.49 | $32.50 | $33.13 | $33.13 | 7,457 |
| 2018-10-22 | $33.90 | $33.90 | $33.11 | $33.27 | $33.27 | 6,462 |
| 2018-10-19 | $34.98 | $34.98 | $33.70 | $33.71 | $33.71 | 12,543 |
| 2018-10-18 | $34.62 | $35.24 | $34.62 | $35.24 | $35.24 | 11,000 |
| 2018-10-17 | $34.75 | $35.30 | $34.12 | $34.80 | $34.80 | 9,858 |
| 2018-10-16 | $33.89 | $34.75 | $33.62 | $34.69 | $34.69 | 8,657 |
| 2018-10-15 | $33.70 | $34.42 | $33.04 | $33.54 | $33.54 | 16,288 |
| 2018-10-12 | $34.79 | $34.79 | $33.25 | $33.52 | $33.52 | 18,813 |
| 2018-10-11 | $34.23 | $35.13 | $32.50 | $34.25 | $34.25 | 7,038 |
| 2018-10-10 | $35.54 | $35.74 | $34.60 | $34.60 | $34.60 | 6,170 |
| 2018-10-09 | $35.48 | $35.95 | $35.24 | $35.53 | $35.53 | 10,240 |
| 2018-10-08 | $35.77 | $35.77 | $34.66 | $35.26 | $35.26 | 12,018 |
| 2018-10-05 | $35.59 | $36.55 | $35.55 | $35.77 | $35.77 | 6,663 |
| 2018-10-04 | $39.42 | $39.98 | $35.65 | $35.93 | $35.93 | 46,300 |
| 2018-10-03 | $38.42 | $39.50 | $37.62 | $39.49 | $39.49 | 22,856 |
| 2018-10-02 | $36.50 | $38.50 | $36.50 | $38.36 | $38.36 | 24,361 |
| 2018-10-01 | $37.00 | $37.00 | $36.11 | $36.57 | $36.57 | 10,886 |
| 2018-09-28 | $35.80 | $36.99 | $35.40 | $36.75 | $36.75 | 22,626 |
| 2018-09-27 | $35.35 | $36.15 | $35.25 | $35.70 | $35.70 | 10,426 |
| 2018-09-26 | $36.00 | $36.15 | $35.25 | $35.30 | $35.30 | 4,344 |
| 2018-09-25 | $36.40 | $36.65 | $36.00 | $36.20 | $36.20 | 7,694 |
| 2018-09-24 | $36.80 | $36.80 | $36.00 | $36.30 | $36.30 | 5,930 |
| 2018-09-21 | $36.65 | $36.95 | $36.00 | $36.95 | $36.95 | 28,181 |
| 2018-09-20 | $36.80 | $36.81 | $36.00 | $36.75 | $36.75 | 7,198 |
| 2018-09-19 | $36.50 | $36.90 | $36.50 | $36.80 | $36.80 | 10,532 |
| 2018-09-18 | $36.40 | $36.55 | $36.10 | $36.50 | $36.50 | 10,226 |
| 2018-09-17 | $35.65 | $36.70 | $35.35 | $36.05 | $36.05 | 8,770 |
| 2018-09-14 | $35.80 | $36.95 | $35.40 | $35.85 | $35.85 | 8,881 |
| 2018-09-13 | $35.05 | $36.00 | $35.05 | $35.60 | $35.60 | 10,721 |
| 2018-09-12 | $35.15 | $35.55 | $35.15 | $35.30 | $35.30 | 9,403 |
| 2018-09-11 | $35.70 | $36.05 | $35.25 | $35.55 | $35.55 | 3,938 |
| 2018-09-10 | $35.40 | $36.20 | $35.08 | $36.05 | $36.05 | 10,879 |
| 2018-09-07 | $34.90 | $35.85 | $34.90 | $35.50 | $35.50 | 8,660 |
| 2018-09-06 | $35.65 | $35.65 | $35.30 | $35.30 | $35.30 | 32,450 |
| 2018-09-05 | $35.60 | $35.85 | $34.90 | $35.60 | $35.60 | 6,454 |
| 2018-09-04 | $35.45 | $36.55 | $35.40 | $35.75 | $35.75 | 18,865 |
| 2018-08-31 | $35.45 | $36.13 | $34.50 | $35.25 | $35.25 | 53,653 |
| 2018-08-30 | $35.95 | $37.25 | $35.20 | $35.30 | $35.30 | 14,780 |
| 2018-08-29 | $35.55 | $36.00 | $35.55 | $35.95 | $35.95 | 5,250 |
| 2018-08-28 | $35.65 | $36.63 | $34.55 | $35.70 | $35.70 | 24,129 |
| 2018-08-27 | $36.45 | $36.58 | $35.60 | $36.00 | $36.00 | 8,286 |
| 2018-08-24 | $36.25 | $36.85 | $35.90 | $36.35 | $36.35 | 4,711 |
| 2018-08-23 | $36.45 | $36.55 | $35.70 | $36.25 | $36.25 | 2,157 |
| 2018-08-22 | $36.00 | $36.80 | $35.25 | $36.65 | $36.65 | 9,565 |
| 2018-08-21 | $35.30 | $36.50 | $35.25 | $36.15 | $36.15 | 8,161 |
| 2018-08-20 | $34.80 | $35.72 | $34.80 | $35.35 | $35.35 | 6,880 |
| 2018-08-17 | $34.80 | $35.60 | $34.65 | $35.00 | $35.00 | 12,882 |
| 2018-08-16 | $35.62 | $35.62 | $34.05 | $35.05 | $35.05 | 20,355 |
| 2018-08-15 | $35.00 | $35.15 | $34.55 | $34.80 | $34.80 | 7,930 |
| 2018-08-14 | $35.00 | $36.00 | $34.85 | $35.00 | $35.00 | 4,861 |
| 2018-08-13 | $34.85 | $36.25 | $34.85 | $35.00 | $35.00 | 4,404 |
| 2018-08-10 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 1,102 |
| 2018-08-09 | $35.35 | $36.95 | $35.05 | $35.35 | $35.35 | 2,014 |
| 2018-08-08 | $35.75 | $35.75 | $34.57 | $35.15 | $35.15 | 3,936 |
| 2018-08-07 | $33.20 | $37.05 | $32.92 | $36.10 | $36.10 | 30,097 |
| 2018-08-06 | $33.85 | $33.98 | $33.60 | $33.85 | $33.85 | 2,730 |
| 2018-08-03 | $34.25 | $35.40 | $33.65 | $33.65 | $33.65 | 12,251 |
| 2018-08-02 | $33.45 | $35.10 | $33.05 | $34.40 | $34.40 | 25,367 |
| 2018-08-01 | $32.80 | $33.45 | $31.90 | $32.75 | $32.75 | 6,301 |
| 2018-07-31 | $32.55 | $32.88 | $32.45 | $32.70 | $32.70 | 15,175 |
| 2018-07-30 | $32.35 | $32.88 | $32.10 | $32.20 | $32.20 | 3,166 |
| 2018-07-27 | $33.50 | $33.85 | $32.75 | $32.85 | $32.85 | 6,696 |
| 2018-07-26 | $33.70 | $33.95 | $33.45 | $33.75 | $33.75 | 5,853 |
| 2018-07-25 | $33.10 | $34.68 | $33.10 | $33.60 | $33.60 | 5,810 |
| 2018-07-24 | $33.75 | $33.85 | $32.90 | $33.30 | $33.30 | 6,931 |
| 2018-07-23 | $33.20 | $33.70 | $32.87 | $33.70 | $33.70 | 6,403 |
| 2018-07-20 | $33.40 | $33.89 | $32.85 | $33.20 | $33.20 | 8,454 |
| 2018-07-19 | $32.45 | $33.90 | $32.45 | $33.50 | $33.50 | 11,033 |
| 2018-07-18 | $32.70 | $32.90 | $32.15 | $32.45 | $32.45 | 21,053 |
| 2018-07-17 | $32.75 | $32.95 | $32.40 | $32.75 | $32.75 | 6,057 |
| 2018-07-16 | $32.03 | $32.75 | $32.03 | $32.60 | $32.60 | 2,608 |
| 2018-07-13 | $32.35 | $32.40 | $32.15 | $32.30 | $32.30 | 5,432 |
| 2018-07-12 | $32.25 | $32.30 | $30.73 | $32.20 | $32.20 | 9,333 |
| 2018-07-11 | $31.40 | $32.49 | $31.40 | $31.90 | $31.90 | 12,711 |
| 2018-07-10 | $31.85 | $33.04 | $31.85 | $32.05 | $32.05 | 5,849 |
| 2018-07-09 | $32.45 | $32.45 | $31.85 | $32.00 | $32.00 | 7,645 |
| 2018-07-06 | $31.78 | $32.40 | $31.78 | $32.10 | $32.10 | 7,458 |
| 2018-07-05 | $31.06 | $32.74 | $31.06 | $32.25 | $32.25 | 5,732 |
| 2018-07-03 | $32.25 | $32.65 | $32.20 | $32.35 | $32.35 | 5,007 |
| 2018-07-02 | $30.70 | $31.90 | $30.58 | $31.80 | $31.80 | 63,499 |
| 2018-06-29 | $31.25 | $31.40 | $30.65 | $30.85 | $30.85 | 9,501 |
| 2018-06-28 | $30.80 | $31.98 | $30.72 | $31.55 | $31.55 | 10,123 |
| 2018-06-27 | $31.10 | $31.75 | $30.80 | $30.95 | $30.95 | 13,334 |
| 2018-06-26 | $31.70 | $32.30 | $30.20 | $31.50 | $31.50 | 42,511 |
| 2018-06-25 | $31.45 | $31.85 | $31.13 | $31.45 | $31.45 | 16,213 |
| 2018-06-22 | $31.25 | $31.55 | $30.05 | $31.25 | $31.25 | 75,072 |
| 2018-06-21 | $30.74 | $32.00 | $30.60 | $31.00 | $31.00 | 11,229 |
| 2018-06-20 | $30.75 | $31.70 | $30.60 | $31.30 | $31.30 | 60,713 |
| 2018-06-19 | $30.90 | $31.65 | $30.80 | $30.80 | $30.80 | 4,530 |
| 2018-06-18 | $30.50 | $31.15 | $30.40 | $31.10 | $31.10 | 17,046 |
| 2018-06-15 | $30.25 | $31.25 | $30.25 | $30.75 | $30.75 | 10,288 |
| 2018-06-14 | $30.45 | $30.65 | $30.09 | $30.45 | $30.45 | 6,558 |
| 2018-06-13 | $30.90 | $31.47 | $30.35 | $30.35 | $30.35 | 6,827 |
| 2018-06-12 | $31.50 | $31.70 | $30.85 | $30.90 | $30.90 | 8,220 |
| 2018-06-11 | $30.70 | $31.40 | $30.70 | $31.05 | $31.05 | 6,428 |
| 2018-06-08 | $31.35 | $31.60 | $30.65 | $30.70 | $30.70 | 6,106 |
| 2018-06-07 | $31.40 | $32.50 | $31.10 | $31.40 | $31.40 | 5,107 |
| 2018-06-06 | $31.15 | $31.80 | $31.15 | $31.20 | $31.20 | 11,022 |
| 2018-06-05 | $31.95 | $31.95 | $30.40 | $30.85 | $30.85 | 7,255 |
| 2018-06-04 | $31.30 | $31.90 | $30.75 | $31.25 | $31.25 | 6,511 |
| 2018-06-01 | $30.25 | $31.19 | $30.25 | $31.10 | $31.10 | 9,463 |
| 2018-05-31 | $31.00 | $31.03 | $30.45 | $30.60 | $30.60 | 8,258 |
| 2018-05-30 | $31.00 | $31.05 | $30.40 | $30.75 | $30.75 | 11,366 |
| 2018-05-29 | $30.75 | $31.60 | $30.10 | $30.80 | $30.80 | 9,345 |
| 2018-05-25 | $30.57 | $31.75 | $30.55 | $31.00 | $31.00 | 8,046 |
| 2018-05-24 | $31.05 | $31.90 | $31.05 | $31.53 | $31.53 | 5,976 |
| 2018-05-23 | $30.85 | $31.70 | $30.85 | $31.55 | $31.55 | 6,409 |
| 2018-05-22 | $31.05 | $31.35 | $31.00 | $31.00 | $31.00 | 14,455 |
| 2018-05-21 | $31.40 | $31.60 | $29.99 | $31.50 | $31.50 | 8,558 |
| 2018-05-18 | $32.35 | $32.35 | $30.93 | $31.40 | $31.40 | 13,320 |
| 2018-05-17 | $31.75 | $32.30 | $31.20 | $32.10 | $32.10 | 8,802 |
| 2018-05-16 | $30.90 | $31.65 | $30.90 | $31.45 | $31.45 | 15,231 |
| 2018-05-15 | $30.55 | $30.99 | $30.55 | $30.75 | $30.75 | 10,193 |
| 2018-05-14 | $32.20 | $32.20 | $30.85 | $30.95 | $30.95 | 13,600 |
| 2018-05-11 | $32.15 | $32.25 | $31.85 | $32.00 | $32.00 | 8,735 |
| 2018-05-10 | $32.20 | $32.90 | $32.00 | $32.20 | $32.20 | 5,019 |
| 2018-05-09 | $32.50 | $32.78 | $32.10 | $32.10 | $32.10 | 13,198 |
| 2018-05-08 | $32.80 | $33.10 | $32.35 | $32.70 | $32.70 | 26,156 |
| 2018-05-07 | $33.65 | $33.65 | $30.20 | $32.95 | $32.95 | 5,754 |
| 2018-05-04 | $31.53 | $33.45 | $31.53 | $33.25 | $33.25 | 10,084 |
| 2018-05-03 | $31.26 | $33.35 | $31.26 | $33.15 | $33.15 | 6,177 |
| 2018-05-02 | $34.00 | $34.00 | $33.20 | $33.45 | $33.45 | 8,541 |
| 2018-05-01 | $33.30 | $34.00 | $32.43 | $33.90 | $33.90 | 20,502 |
| 2018-04-30 | $32.80 | $33.40 | $32.60 | $33.25 | $33.25 | 17,576 |
| 2018-04-27 | $32.95 | $32.95 | $31.65 | $32.50 | $32.50 | 15,748 |
| 2018-04-26 | $31.90 | $32.60 | $31.40 | $32.20 | $32.20 | 30,290 |
| 2018-04-25 | $31.50 | $32.30 | $31.30 | $32.10 | $32.10 | 15,875 |
| 2018-04-24 | $32.00 | $32.00 | $31.25 | $31.55 | $31.55 | 8,023 |
| 2018-04-23 | $31.90 | $32.10 | $30.60 | $31.90 | $31.90 | 12,263 |
| 2018-04-20 | $31.75 | $32.38 | $31.75 | $31.75 | $31.75 | 10,370 |
| 2018-04-19 | $32.94 | $32.94 | $31.35 | $31.85 | $31.85 | 5,811 |
| 2018-04-18 | $32.20 | $32.20 | $31.70 | $32.00 | $32.00 | 8,045 |
| 2018-04-17 | $33.00 | $33.50 | $31.75 | $31.95 | $31.95 | 19,979 |
| 2018-04-16 | $32.00 | $32.30 | $31.65 | $31.65 | $31.65 | 11,054 |
| 2018-04-13 | $31.85 | $32.55 | $30.90 | $31.90 | $31.90 | 6,228 |
| 2018-04-12 | $31.75 | $32.25 | $31.70 | $31.70 | $31.70 | 6,005 |
| 2018-04-11 | $31.65 | $31.85 | $31.40 | $31.80 | $31.80 | 5,923 |
| 2018-04-10 | $31.00 | $32.07 | $31.00 | $31.80 | $31.80 | 9,917 |
| 2018-04-09 | $30.85 | $31.30 | $30.55 | $30.85 | $30.85 | 15,453 |
| 2018-04-06 | $31.75 | $31.85 | $30.65 | $30.90 | $30.90 | 14,068 |
| 2018-04-05 | $31.00 | $32.45 | $30.90 | $31.70 | $31.70 | 16,503 |
| 2018-04-04 | $30.50 | $31.95 | $30.30 | $31.60 | $31.60 | 12,379 |
| 2018-04-03 | $29.85 | $31.35 | $29.55 | $30.85 | $30.85 | 27,823 |
| 2018-04-02 | $29.75 | $30.11 | $29.00 | $29.85 | $29.85 | 24,233 |
| 2018-03-29 | $29.15 | $30.20 | $29.06 | $29.50 | $29.50 | 16,224 |
| 2018-03-28 | $29.40 | $29.40 | $28.70 | $29.05 | $29.05 | 39,364 |
| 2018-03-27 | $28.70 | $29.50 | $28.70 | $29.25 | $29.25 | 21,711 |
| 2018-03-26 | $29.55 | $30.33 | $29.35 | $29.60 | $29.60 | 16,658 |
| 2018-03-23 | $29.98 | $30.40 | $28.95 | $28.95 | $28.95 | 75,741 |
| 2018-03-22 | $30.00 | $30.25 | $29.65 | $29.75 | $29.75 | 28,381 |
| 2018-03-21 | $30.40 | $30.60 | $29.65 | $30.00 | $30.00 | 7,314 |
| 2018-03-20 | $29.90 | $30.35 | $29.80 | $29.95 | $29.95 | 5,725 |
| 2018-03-19 | $29.80 | $30.05 | $29.20 | $29.75 | $29.75 | 24,435 |
| 2018-03-16 | $30.60 | $30.78 | $29.85 | $30.10 | $30.10 | 31,390 |
| 2018-03-15 | $30.50 | $31.30 | $30.50 | $30.70 | $30.70 | 14,275 |
| 2018-03-14 | $30.25 | $30.25 | $29.00 | $30.05 | $30.05 | 23,414 |
| 2018-03-13 | $29.85 | $30.55 | $29.15 | $30.05 | $30.05 | 13,622 |
| 2018-03-12 | $29.25 | $30.05 | $28.90 | $29.70 | $29.70 | 14,948 |
| 2018-03-09 | $28.61 | $29.25 | $28.61 | $29.25 | $29.25 | 11,122 |
| 2018-03-08 | $28.45 | $28.65 | $27.55 | $28.50 | $28.50 | 16,980 |
| 2018-03-07 | $27.60 | $29.10 | $27.60 | $28.70 | $28.70 | 8,425 |
| 2018-03-06 | $27.90 | $28.25 | $27.00 | $28.05 | $28.05 | 25,662 |
| 2018-03-05 | $27.65 | $28.50 | $27.55 | $27.65 | $27.65 | 15,778 |
| 2018-03-02 | $26.80 | $28.80 | $26.05 | $27.50 | $27.50 | 40,050 |
| 2018-03-01 | $28.80 | $29.90 | $27.60 | $27.60 | $27.60 | 35,402 |
| 2018-02-28 | $29.70 | $29.70 | $28.45 | $28.45 | $28.45 | 6,616 |
| 2018-02-27 | $29.90 | $29.90 | $28.10 | $29.70 | $29.70 | 7,441 |
| 2018-02-26 | $29.45 | $29.95 | $29.05 | $29.95 | $29.95 | 5,868 |
| 2018-02-23 | $29.15 | $29.50 | $28.65 | $29.50 | $29.50 | 5,626 |
| 2018-02-22 | $30.00 | $30.00 | $29.00 | $29.05 | $29.05 | 4,760 |
| 2018-02-21 | $29.39 | $29.65 | $28.90 | $29.30 | $29.30 | 7,678 |
| 2018-02-20 | $29.45 | $29.78 | $28.95 | $29.25 | $29.25 | 7,950 |
| 2018-02-16 | $28.90 | $29.80 | $28.90 | $29.65 | $29.65 | 9,300 |
| 2018-02-15 | $28.60 | $29.10 | $28.20 | $28.90 | $28.90 | 10,957 |
| 2018-02-14 | $28.30 | $28.75 | $28.05 | $28.40 | $28.40 | 16,256 |
| 2018-02-13 | $28.20 | $28.85 | $28.05 | $28.60 | $28.60 | 22,115 |
| 2018-02-12 | $28.75 | $28.90 | $28.05 | $28.45 | $28.45 | 13,385 |
| 2018-02-09 | $28.90 | $28.90 | $27.75 | $28.55 | $28.55 | 11,059 |
| 2018-02-08 | $28.70 | $29.75 | $28.15 | $28.70 | $28.70 | 13,243 |
| 2018-02-07 | $28.78 | $29.00 | $28.55 | $28.60 | $28.60 | 26,730 |
| 2018-02-06 | $28.05 | $28.90 | $27.25 | $28.80 | $28.80 | 23,773 |
| 2018-02-05 | $28.70 | $29.04 | $28.35 | $28.50 | $28.50 | 18,959 |
| 2018-02-02 | $29.10 | $29.40 | $28.55 | $29.15 | $29.15 | 14,685 |
| 2018-02-01 | $29.28 | $29.45 | $28.70 | $29.15 | $29.15 | 12,845 |
| 2018-01-31 | $29.30 | $29.50 | $28.85 | $29.15 | $29.15 | 14,395 |
| 2018-01-30 | $28.55 | $29.00 | $28.55 | $28.80 | $28.80 | 11,282 |
| 2018-01-29 | $28.85 | $29.20 | $28.50 | $28.70 | $28.70 | 17,698 |
| 2018-01-26 | $29.20 | $29.30 | $28.83 | $28.90 | $28.90 | 12,935 |
| 2018-01-25 | $29.20 | $29.30 | $28.55 | $29.10 | $29.10 | 63,076 |
| 2018-01-24 | $29.25 | $29.51 | $28.85 | $28.85 | $28.85 | 52,592 |
| 2018-01-23 | $29.10 | $29.20 | $28.80 | $29.00 | $29.00 | 9,155 |
| 2018-01-22 | $28.90 | $29.45 | $28.50 | $29.00 | $29.00 | 47,236 |
| 2018-01-19 | $28.40 | $28.90 | $28.40 | $28.90 | $28.90 | 19,191 |
| 2018-01-18 | $28.30 | $28.55 | $28.00 | $28.45 | $28.45 | 12,245 |
| 2018-01-17 | $28.50 | $28.75 | $28.20 | $28.40 | $28.40 | 6,915 |
| 2018-01-16 | $28.70 | $29.15 | $27.40 | $27.80 | $27.80 | 24,077 |
| 2018-01-12 | $28.30 | $29.10 | $28.30 | $28.60 | $28.60 | 15,411 |
| 2018-01-11 | $28.40 | $28.63 | $28.18 | $28.55 | $28.55 | 18,382 |
| 2018-01-10 | $28.30 | $28.55 | $28.00 | $28.40 | $28.40 | 5,988 |
| 2018-01-09 | $28.60 | $29.00 | $28.05 | $28.40 | $28.40 | 12,052 |
| 2018-01-08 | $28.40 | $28.70 | $27.55 | $28.70 | $28.70 | 10,738 |
| 2018-01-05 | $28.80 | $29.38 | $28.60 | $28.95 | $28.95 | 25,557 |
| 2018-01-04 | $28.00 | $29.00 | $28.00 | $28.80 | $28.80 | 11,841 |
| 2018-01-03 | $27.40 | $28.05 | $27.40 | $27.95 | $27.95 | 82,255 |
| 2018-01-02 | $27.85 | $28.05 | $27.00 | $27.55 | $27.55 | 27,728 |
| 2017-12-29 | $27.75 | $28.00 | $27.75 | $27.80 | $27.80 | 12,609 |
| 2017-12-28 | $27.30 | $27.75 | $27.30 | $27.55 | $27.55 | 13,151 |
| 2017-12-27 | $26.85 | $27.55 | $26.85 | $27.15 | $27.15 | 25,039 |
| 2017-12-26 | $26.70 | $27.30 | $26.02 | $27.00 | $27.00 | 19,895 |
| 2017-12-22 | $27.50 | $27.50 | $26.70 | $26.70 | $26.70 | 7,643 |
| 2017-12-21 | $27.95 | $27.95 | $27.10 | $27.75 | $27.75 | 15,588 |
| 2017-12-20 | $27.45 | $27.45 | $27.15 | $27.30 | $27.30 | 10,740 |
| 2017-12-19 | $27.95 | $28.43 | $27.50 | $27.55 | $27.55 | 18,789 |
| 2017-12-18 | $27.70 | $28.50 | $27.70 | $28.05 | $28.05 | 14,221 |
| 2017-12-15 | $27.40 | $27.95 | $27.20 | $27.35 | $27.35 | 43,346 |
| 2017-12-14 | $27.95 | $28.75 | $27.23 | $27.40 | $27.40 | 9,314 |
| 2017-12-13 | $27.95 | $28.95 | $27.95 | $28.70 | $28.70 | 9,428 |
| 2017-12-12 | $26.95 | $28.50 | $26.93 | $28.30 | $28.30 | 32,577 |
| 2017-12-11 | $27.35 | $27.35 | $27.00 | $27.00 | $27.00 | 13,914 |
| 2017-12-08 | $27.95 | $27.95 | $27.26 | $27.40 | $27.40 | 9,238 |
| 2017-12-07 | $27.85 | $28.50 | $27.85 | $27.95 | $27.95 | 8,257 |
| 2017-12-06 | $28.00 | $28.05 | $27.20 | $27.85 | $27.85 | 25,781 |
| 2017-12-05 | $26.25 | $28.45 | $26.25 | $28.25 | $28.25 | 7,209 |
| 2017-12-04 | $27.45 | $29.15 | $27.35 | $28.50 | $28.50 | 11,326 |
| 2017-12-01 | $26.90 | $27.60 | $26.65 | $27.40 | $27.40 | 5,241 |
| 2017-11-30 | $27.50 | $28.15 | $27.30 | $27.55 | $27.55 | 11,442 |
| 2017-11-29 | $27.25 | $28.26 | $27.25 | $28.25 | $28.25 | 7,109 |
| 2017-11-28 | $26.50 | $27.65 | $26.50 | $27.55 | $27.55 | 12,707 |
| 2017-11-27 | $26.25 | $26.70 | $26.25 | $26.70 | $26.70 | 6,579 |
| 2017-11-24 | $26.70 | $26.70 | $26.30 | $26.35 | $26.35 | 2,710 |
| 2017-11-22 | $26.60 | $27.43 | $26.45 | $26.45 | $26.45 | 11,814 |
| 2017-11-21 | $26.43 | $27.60 | $26.43 | $27.05 | $27.05 | 21,730 |
| 2017-11-20 | $26.65 | $27.35 | $26.25 | $27.20 | $27.20 | 8,240 |
| 2017-11-17 | $26.15 | $26.80 | $26.05 | $26.80 | $26.80 | 10,004 |
| 2017-11-16 | $26.60 | $26.70 | $26.15 | $26.35 | $26.35 | 8,988 |
| 2017-11-15 | $26.20 | $26.40 | $26.00 | $26.15 | $26.15 | 5,810 |
| 2017-11-14 | $26.20 | $26.60 | $26.05 | $26.40 | $26.40 | 5,832 |
| 2017-11-13 | $26.25 | $26.40 | $26.05 | $26.25 | $26.25 | 9,662 |
| 2017-11-10 | $26.65 | $26.65 | $26.15 | $26.25 | $26.25 | 6,057 |
| 2017-11-09 | $26.85 | $27.00 | $26.05 | $26.70 | $26.70 | 18,351 |
| 2017-11-08 | $26.80 | $27.30 | $26.65 | $26.85 | $26.85 | 15,871 |
| 2017-11-07 | $26.95 | $27.50 | $26.75 | $26.75 | $26.75 | 40,611 |
| 2017-11-06 | $27.00 | $27.15 | $26.25 | $26.70 | $26.70 | 53,812 |
| 2017-11-03 | $26.95 | $27.50 | $26.75 | $27.05 | $27.05 | 38,077 |
| 2017-11-02 | $29.80 | $29.80 | $27.30 | $27.30 | $27.30 | 30,622 |
| 2017-11-01 | $31.15 | $31.15 | $29.50 | $30.10 | $30.10 | 15,119 |
| 2017-10-31 | $30.05 | $31.15 | $30.05 | $30.85 | $30.85 | 12,562 |
| 2017-10-30 | $30.70 | $30.70 | $29.68 | $30.05 | $30.05 | 8,976 |
| 2017-10-27 | $31.20 | $31.30 | $30.70 | $31.10 | $31.10 | 10,672 |
| 2017-10-26 | $31.05 | $31.50 | $30.95 | $31.45 | $31.45 | 22,149 |
| 2017-10-25 | $30.15 | $31.20 | $30.05 | $31.15 | $31.15 | 8,060 |
| 2017-10-24 | $30.00 | $30.70 | $30.00 | $30.55 | $30.55 | 11,470 |
| 2017-10-23 | $30.30 | $30.80 | $29.90 | $29.90 | $29.90 | 12,387 |
| 2017-10-20 | $30.10 | $30.15 | $29.90 | $30.15 | $30.15 | 26,939 |
| 2017-10-19 | $30.00 | $30.10 | $28.50 | $30.05 | $30.05 | 7,420 |
| 2017-10-18 | $29.70 | $30.40 | $29.55 | $30.25 | $30.25 | 6,162 |
| 2017-10-17 | $30.00 | $30.30 | $29.55 | $29.75 | $29.75 | 21,990 |
| 2017-10-16 | $30.45 | $30.45 | $29.98 | $30.10 | $30.10 | 8,930 |
| 2017-10-13 | $28.90 | $30.30 | $28.90 | $30.25 | $30.25 | 22,309 |
| 2017-10-12 | $28.20 | $28.95 | $28.10 | $28.70 | $28.70 | 20,350 |
| 2017-10-11 | $28.35 | $28.70 | $28.00 | $28.15 | $28.15 | 23,320 |
| 2017-10-10 | $28.30 | $28.80 | $27.80 | $28.35 | $28.35 | 32,270 |
| 2017-10-09 | $28.50 | $28.60 | $28.15 | $28.25 | $28.25 | 7,575 |
| 2017-10-06 | $28.20 | $28.40 | $28.15 | $28.35 | $28.35 | 9,124 |
| 2017-10-05 | $28.55 | $28.55 | $27.91 | $28.20 | $28.20 | 11,524 |
| 2017-10-04 | $28.30 | $28.90 | $28.00 | $28.35 | $28.35 | 9,209 |
| 2017-10-03 | $28.65 | $29.05 | $28.50 | $28.95 | $28.95 | 13,235 |
| 2017-10-02 | $28.05 | $28.75 | $28.05 | $28.75 | $28.75 | 17,043 |
| 2017-09-29 | $28.65 | $28.65 | $28.00 | $28.10 | $28.10 | 12,059 |
| 2017-09-28 | $28.70 | $28.95 | $28.35 | $28.55 | $28.55 | 8,062 |
| 2017-09-27 | $28.15 | $29.00 | $28.05 | $28.85 | $28.85 | 13,230 |
| 2017-09-26 | $27.90 | $28.38 | $27.90 | $28.25 | $28.25 | 10,606 |
| 2017-09-25 | $28.30 | $28.45 | $27.90 | $27.90 | $27.90 | 10,434 |
| 2017-09-22 | $27.95 | $28.55 | $27.90 | $28.50 | $28.50 | 8,624 |
| 2017-09-21 | $28.15 | $28.15 | $27.88 | $28.05 | $28.05 | 11,787 |
| 2017-09-20 | $27.30 | $28.30 | $27.30 | $28.00 | $28.00 | 11,471 |
| 2017-09-19 | $26.85 | $27.55 | $26.85 | $27.50 | $27.50 | 16,452 |
| 2017-09-18 | $26.55 | $26.88 | $26.55 | $26.65 | $26.65 | 11,370 |
| 2017-09-15 | $27.10 | $27.15 | $26.50 | $26.55 | $26.55 | 20,830 |
| 2017-09-14 | $27.10 | $27.90 | $27.00 | $27.00 | $27.00 | 9,435 |
| 2017-09-13 | $26.25 | $27.10 | $26.25 | $26.90 | $26.90 | 19,379 |
| 2017-09-12 | $26.35 | $26.80 | $26.35 | $26.50 | $26.50 | 12,066 |
| 2017-09-11 | $26.00 | $26.60 | $26.00 | $26.45 | $26.45 | 25,839 |
| 2017-09-08 | $26.00 | $26.58 | $25.88 | $26.05 | $26.05 | 7,730 |
| 2017-09-07 | $26.55 | $26.60 | $26.00 | $26.15 | $26.15 | 17,588 |
| 2017-09-06 | $26.80 | $27.15 | $26.65 | $26.75 | $26.75 | 9,042 |
| 2017-09-05 | $26.65 | $26.85 | $26.05 | $26.75 | $26.75 | 9,176 |
| 2017-09-01 | $26.75 | $26.95 | $26.25 | $26.60 | $26.60 | 11,566 |
| 2017-08-31 | $27.20 | $27.30 | $26.55 | $26.60 | $26.60 | 17,716 |
| 2017-08-30 | $27.10 | $27.10 | $26.85 | $27.00 | $27.00 | 11,799 |
| 2017-08-29 | $26.70 | $27.05 | $26.70 | $26.95 | $26.95 | 6,862 |
| 2017-08-28 | $27.35 | $27.35 | $26.75 | $26.75 | $26.75 | 28,460 |
| 2017-08-25 | $27.85 | $27.85 | $27.20 | $27.30 | $27.30 | 8,721 |
| 2017-08-24 | $27.60 | $27.65 | $27.30 | $27.40 | $27.40 | 11,006 |
| 2017-08-23 | $27.80 | $27.85 | $27.45 | $27.50 | $27.50 | 9,067 |
| 2017-08-22 | $27.85 | $27.95 | $27.70 | $27.80 | $27.80 | 5,087 |
| 2017-08-21 | $27.75 | $27.85 | $27.65 | $27.75 | $27.75 | 13,473 |
| 2017-08-18 | $27.35 | $28.00 | $27.35 | $27.70 | $27.70 | 20,002 |
| 2017-08-17 | $28.05 | $28.15 | $27.55 | $27.55 | $27.55 | 14,969 |
| 2017-08-16 | $28.30 | $28.35 | $28.10 | $28.20 | $28.20 | 7,478 |
| 2017-08-15 | $28.20 | $28.35 | $28.10 | $28.20 | $28.20 | 4,873 |
| 2017-08-14 | $27.90 | $28.35 | $27.75 | $28.35 | $28.35 | 15,080 |
| 2017-08-11 | $28.00 | $28.05 | $27.65 | $27.95 | $27.95 | 15,166 |
| 2017-08-10 | $28.00 | $28.15 | $27.80 | $27.90 | $27.90 | 29,776 |
| 2017-08-09 | $27.80 | $28.20 | $27.50 | $27.95 | $27.95 | 11,081 |
| 2017-08-08 | $27.65 | $28.40 | $27.65 | $28.00 | $28.00 | 18,366 |
| 2017-08-07 | $28.00 | $28.00 | $27.45 | $27.80 | $27.80 | 17,916 |
| 2017-08-04 | $28.15 | $28.35 | $27.65 | $28.05 | $28.05 | 11,357 |
| 2017-08-03 | $28.50 | $28.50 | $27.90 | $27.95 | $27.95 | 15,881 |
| 2017-08-02 | $28.80 | $28.85 | $28.50 | $28.70 | $28.70 | 27,920 |
| 2017-08-01 | $28.80 | $29.00 | $28.75 | $28.90 | $28.90 | 12,974 |
| 2017-07-31 | $28.45 | $29.00 | $28.40 | $28.85 | $28.85 | 27,194 |
| 2017-07-28 | $28.10 | $28.55 | $28.10 | $28.40 | $28.40 | 19,624 |
| 2017-07-27 | $28.05 | $28.20 | $27.95 | $28.10 | $28.10 | 14,603 |
| 2017-07-26 | $27.55 | $28.15 | $27.55 | $28.00 | $28.00 | 28,104 |
| 2017-07-25 | $27.30 | $27.65 | $27.25 | $27.50 | $27.50 | 50,271 |
| 2017-07-24 | $27.40 | $27.45 | $27.00 | $27.35 | $27.35 | 12,806 |
| 2017-07-21 | $27.75 | $27.95 | $27.25 | $27.35 | $27.35 | 27,339 |
| 2017-07-20 | $27.70 | $27.90 | $27.60 | $27.65 | $27.65 | 3,537 |
| 2017-07-19 | $28.05 | $28.10 | $27.65 | $27.80 | $27.80 | 17,954 |
| 2017-07-18 | $27.85 | $28.00 | $27.55 | $27.75 | $27.75 | 34,559 |
| 2017-07-17 | $27.75 | $28.18 | $27.70 | $27.90 | $27.90 | 11,028 |
| 2017-07-14 | $28.00 | $28.10 | $27.75 | $27.90 | $27.90 | 10,899 |
| 2017-07-13 | $28.05 | $28.45 | $27.40 | $28.05 | $28.05 | 9,629 |
| 2017-07-12 | $28.00 | $28.25 | $27.75 | $27.90 | $27.90 | 22,025 |
| 2017-07-11 | $27.70 | $28.10 | $27.45 | $27.90 | $27.90 | 28,708 |
| 2017-07-10 | $27.95 | $28.40 | $27.65 | $27.65 | $27.65 | 23,022 |
| 2017-07-07 | $27.64 | $28.05 | $27.60 | $27.90 | $27.90 | 27,021 |
| 2017-07-06 | $27.75 | $27.79 | $27.50 | $27.55 | $27.55 | 16,209 |
| 2017-07-05 | $28.40 | $28.55 | $27.75 | $27.90 | $27.90 | 14,272 |
| 2017-07-03 | $28.25 | $28.50 | $28.20 | $28.35 | $28.35 | 9,904 |
| 2017-06-30 | $28.40 | $28.48 | $28.05 | $28.30 | $28.30 | 29,340 |
| 2017-06-29 | $28.00 | $28.40 | $27.75 | $28.30 | $28.30 | 46,137 |
| 2017-06-28 | $27.80 | $28.00 | $27.80 | $27.95 | $27.95 | 15,163 |
| 2017-06-27 | $27.85 | $28.00 | $27.50 | $27.80 | $27.80 | 21,778 |
| 2017-06-26 | $28.00 | $28.00 | $27.50 | $27.90 | $27.90 | 18,562 |
| 2017-06-23 | $27.65 | $27.95 | $27.65 | $27.90 | $27.90 | 36,626 |
| 2017-06-22 | $27.90 | $28.00 | $27.70 | $27.75 | $27.75 | 9,751 |
| 2017-06-21 | $27.90 | $28.00 | $27.75 | $27.80 | $27.80 | 13,281 |
| 2017-06-20 | $27.70 | $27.88 | $27.25 | $27.75 | $27.75 | 24,736 |
| 2017-06-19 | $27.60 | $27.80 | $27.33 | $27.70 | $27.70 | 16,971 |
| 2017-06-16 | $27.50 | $27.70 | $27.20 | $27.70 | $27.70 | 34,420 |
| 2017-06-15 | $27.65 | $27.70 | $27.35 | $27.65 | $27.65 | 10,406 |
| 2017-06-14 | $27.50 | $27.85 | $27.50 | $27.65 | $27.65 | 12,905 |
| 2017-06-13 | $27.75 | $27.90 | $27.40 | $27.75 | $27.75 | 13,622 |
| 2017-06-12 | $27.55 | $28.00 | $27.50 | $27.75 | $27.75 | 45,270 |
| 2017-06-09 | $27.40 | $27.80 | $27.25 | $27.50 | $27.50 | 28,495 |
| 2017-06-08 | $26.97 | $27.50 | $26.97 | $27.50 | $27.50 | 26,512 |
| 2017-06-07 | $27.05 | $27.40 | $27.05 | $27.30 | $27.30 | 17,457 |
| 2017-06-06 | $27.35 | $27.45 | $26.75 | $27.05 | $27.05 | 52,848 |
| 2017-06-05 | $27.85 | $27.95 | $27.60 | $27.65 | $27.65 | 34,251 |
| 2017-06-02 | $27.65 | $28.00 | $27.60 | $27.75 | $27.75 | 31,190 |
| 2017-06-01 | $27.35 | $27.75 | $27.30 | $27.60 | $27.60 | 60,673 |
| 2017-05-31 | $27.60 | $27.60 | $27.30 | $27.35 | $27.35 | 61,508 |
| 2017-05-30 | $27.40 | $27.55 | $27.40 | $27.50 | $27.50 | 18,756 |
| 2017-05-26 | $27.30 | $27.60 | $27.30 | $27.45 | $27.45 | 15,304 |
| 2017-05-25 | $27.35 | $27.45 | $27.30 | $27.40 | $27.40 | 7,228 |
| 2017-05-24 | $27.30 | $27.55 | $27.30 | $27.40 | $27.40 | 22,212 |
| 2017-05-23 | $27.30 | $27.55 | $27.25 | $27.45 | $27.45 | 14,381 |
| 2017-05-22 | $26.95 | $27.40 | $26.90 | $27.30 | $27.30 | 29,141 |
| 2017-05-19 | $26.60 | $27.08 | $26.60 | $26.95 | $26.95 | 40,364 |
| 2017-05-18 | $26.70 | $26.83 | $26.60 | $26.75 | $26.75 | 11,249 |
| 2017-05-17 | $26.40 | $26.90 | $26.40 | $26.70 | $26.70 | 14,990 |
| 2017-05-16 | $26.70 | $26.95 | $26.65 | $26.90 | $26.90 | 15,908 |
| 2017-05-15 | $26.70 | $26.90 | $26.57 | $26.85 | $26.85 | 17,459 |
| 2017-05-12 | $26.65 | $26.75 | $26.50 | $26.65 | $26.65 | 9,392 |
| 2017-05-11 | $26.55 | $26.85 | $26.40 | $26.80 | $26.80 | 15,353 |
| 2017-05-10 | $26.50 | $26.75 | $26.50 | $26.65 | $26.65 | 45,852 |
| 2017-05-09 | $26.60 | $26.75 | $26.25 | $26.50 | $26.50 | 38,906 |
| 2017-05-08 | $26.55 | $27.05 | $26.25 | $26.75 | $26.75 | 31,582 |
| 2017-05-05 | $27.15 | $27.15 | $26.40 | $26.45 | $26.45 | 20,165 |
| 2017-05-04 | $27.50 | $27.50 | $26.60 | $26.90 | $26.90 | 4,837 |
| 2017-05-03 | $26.55 | $28.45 | $26.40 | $26.50 | $26.50 | 52,256 |
| 2017-05-02 | $26.80 | $26.85 | $26.35 | $26.45 | $26.45 | 6,025 |
| 2017-05-01 | $26.70 | $27.00 | $26.55 | $26.85 | $26.85 | 22,432 |
| 2017-04-28 | $26.75 | $26.80 | $26.54 | $26.70 | $26.70 | 11,395 |
| 2017-04-27 | $26.75 | $26.85 | $26.40 | $26.75 | $26.75 | 27,472 |
| 2017-04-26 | $25.85 | $26.90 | $25.85 | $26.85 | $26.85 | 14,540 |
| 2017-04-25 | $26.30 | $26.45 | $25.85 | $26.00 | $26.00 | 9,039 |
| 2017-04-24 | $26.50 | $26.60 | $26.10 | $26.30 | $26.30 | 11,206 |
| 2017-04-21 | $26.00 | $26.35 | $25.80 | $26.20 | $26.20 | 10,956 |
| 2017-04-20 | $25.70 | $26.00 | $25.35 | $26.00 | $26.00 | 10,281 |
| 2017-04-19 | $25.40 | $25.85 | $25.30 | $25.50 | $25.50 | 10,513 |
| 2017-04-18 | $25.70 | $25.85 | $25.30 | $25.70 | $25.70 | 7,792 |
| 2017-04-17 | $25.05 | $25.90 | $25.05 | $25.80 | $25.80 | 20,808 |
| 2017-04-13 | $24.40 | $25.05 | $24.05 | $24.95 | $24.95 | 16,322 |
| 2017-04-12 | $24.65 | $24.90 | $24.35 | $24.50 | $24.50 | 11,141 |
| 2017-04-11 | $24.65 | $25.15 | $24.65 | $24.95 | $24.95 | 10,725 |
| 2017-04-10 | $24.60 | $25.20 | $24.55 | $24.80 | $24.80 | 11,510 |
| 2017-04-07 | $25.30 | $25.30 | $24.80 | $24.90 | $24.90 | 5,980 |
| 2017-04-06 | $25.10 | $25.25 | $24.75 | $25.05 | $25.05 | 66,521 |
| 2017-04-05 | $25.10 | $25.75 | $24.65 | $25.00 | $25.00 | 66,663 |
| 2017-04-04 | $25.45 | $25.45 | $24.70 | $25.00 | $25.00 | 34,078 |
| 2017-04-03 | $25.85 | $26.40 | $25.35 | $25.35 | $25.35 | 56,281 |
| 2017-03-31 | $24.70 | $26.10 | $24.70 | $25.90 | $25.90 | 78,333 |
| 2017-03-30 | $24.90 | $25.25 | $24.80 | $25.00 | $25.00 | 12,036 |
| 2017-03-29 | $25.65 | $25.65 | $24.90 | $25.00 | $25.00 | 47,276 |
| 2017-03-28 | $24.45 | $25.50 | $24.45 | $25.25 | $25.25 | 55,359 |
| 2017-03-27 | $24.70 | $25.20 | $24.35 | $24.75 | $24.75 | 18,694 |
| 2017-03-24 | $25.25 | $25.25 | $24.90 | $25.00 | $25.00 | 13,544 |
| 2017-03-23 | $25.00 | $25.45 | $24.95 | $25.10 | $25.10 | 9,791 |
| 2017-03-22 | $25.15 | $25.30 | $24.00 | $24.75 | $24.75 | 20,540 |
| 2017-03-21 | $25.70 | $25.74 | $25.15 | $25.30 | $25.30 | 20,049 |
| 2017-03-20 | $25.50 | $25.85 | $25.40 | $25.55 | $25.55 | 35,138 |
| 2017-03-17 | $25.50 | $25.90 | $24.90 | $25.55 | $25.55 | 55,132 |
| 2017-03-16 | $25.90 | $26.30 | $25.15 | $25.60 | $25.60 | 15,829 |
| 2017-03-15 | $25.95 | $26.14 | $25.40 | $25.65 | $25.65 | 28,751 |
| 2017-03-14 | $25.80 | $26.00 | $25.35 | $25.65 | $25.65 | 38,713 |
| 2017-03-13 | $25.90 | $26.25 | $25.30 | $25.70 | $25.70 | 23,117 |
| 2017-03-10 | $25.25 | $26.00 | $24.70 | $25.80 | $25.80 | 36,773 |
| 2017-03-09 | $24.85 | $25.10 | $24.65 | $24.85 | $24.85 | 49,505 |
| 2017-03-08 | $25.15 | $25.15 | $24.15 | $24.70 | $24.70 | 96,147 |
| 2017-03-07 | $24.70 | $25.15 | $24.60 | $24.80 | $24.80 | 228,949 |
| 2017-03-06 | $25.00 | $25.05 | $24.15 | $24.90 | $24.90 | 42,596 |
| 2017-03-03 | $24.00 | $24.75 | $24.00 | $24.60 | $24.60 | 30,880 |
| 2017-03-02 | $24.35 | $24.35 | $23.80 | $24.15 | $24.15 | 10,660 |
| 2017-03-01 | $23.80 | $24.65 | $23.80 | $24.50 | $24.50 | 24,131 |
| 2017-02-28 | $24.45 | $24.50 | $23.90 | $24.00 | $24.00 | 10,470 |
| 2017-02-27 | $23.55 | $24.20 | $23.55 | $24.10 | $24.10 | 8,393 |
| 2017-02-24 | $23.67 | $24.15 | $23.60 | $23.85 | $23.85 | 9,755 |
| 2017-02-23 | $24.45 | $24.50 | $24.05 | $24.25 | $24.25 | 6,830 |
| 2017-02-22 | $25.10 | $25.10 | $24.25 | $24.35 | $24.35 | 34,696 |
| 2017-02-21 | $24.45 | $24.70 | $24.20 | $24.70 | $24.70 | 27,704 |
| 2017-02-17 | $24.60 | $24.60 | $24.40 | $24.45 | $24.45 | 11,954 |
| 2017-02-16 | $24.16 | $24.60 | $24.15 | $24.45 | $24.45 | 12,505 |
| 2017-02-15 | $24.30 | $24.60 | $24.30 | $24.50 | $24.50 | 8,176 |
| 2017-02-14 | $24.45 | $24.70 | $24.30 | $24.40 | $24.40 | 8,249 |
| 2017-02-13 | $24.05 | $24.70 | $24.00 | $24.70 | $24.70 | 8,518 |
| 2017-02-10 | $23.80 | $24.85 | $23.60 | $24.35 | $24.35 | 13,714 |
| 2017-02-09 | $23.45 | $23.80 | $23.45 | $23.65 | $23.65 | 10,173 |
| 2017-02-08 | $23.10 | $23.35 | $22.95 | $23.10 | $23.10 | 6,758 |
| 2017-02-07 | $23.25 | $23.40 | $23.05 | $23.15 | $23.15 | 17,488 |
| 2017-02-06 | $23.65 | $23.75 | $23.15 | $23.20 | $23.20 | 11,435 |
| 2017-02-03 | $24.00 | $25.03 | $23.75 | $23.80 | $23.80 | 12,493 |
| 2017-02-02 | $24.40 | $24.40 | $23.70 | $23.80 | $23.80 | 11,442 |
| 2017-02-01 | $25.40 | $25.40 | $24.50 | $24.50 | $24.50 | 18,526 |
| 2017-01-31 | $24.90 | $25.05 | $24.60 | $24.95 | $24.95 | 14,000 |
| 2017-01-30 | $25.00 | $25.47 | $24.55 | $25.05 | $25.05 | 4,953 |
| 2017-01-27 | $24.80 | $25.55 | $24.80 | $25.15 | $25.15 | 18,213 |
| 2017-01-26 | $24.45 | $24.80 | $24.45 | $24.80 | $24.80 | 8,709 |
| 2017-01-25 | $24.55 | $24.90 | $24.30 | $24.70 | $24.70 | 24,358 |
| 2017-01-24 | $24.20 | $24.60 | $24.10 | $24.50 | $24.50 | 9,713 |
| 2017-01-23 | $24.40 | $24.50 | $24.15 | $24.25 | $24.25 | 7,654 |
| 2017-01-20 | $24.40 | $24.60 | $24.40 | $24.55 | $24.55 | 6,121 |
| 2017-01-19 | $24.25 | $24.50 | $24.25 | $24.35 | $24.35 | 8,925 |
| 2017-01-18 | $24.50 | $24.75 | $24.35 | $24.65 | $24.65 | 22,925 |
| 2017-01-17 | $24.75 | $24.85 | $24.20 | $24.45 | $24.45 | 99,017 |
| 2017-01-13 | $24.10 | $25.35 | $24.10 | $24.65 | $24.65 | 91,670 |
| 2017-01-12 | $24.70 | $25.00 | $23.80 | $24.05 | $24.05 | 19,814 |
| 2017-01-11 | $25.10 | $25.45 | $24.70 | $25.00 | $25.00 | 13,182 |
| 2017-01-10 | $25.10 | $25.45 | $24.68 | $25.20 | $25.20 | 19,194 |
| 2017-01-09 | $25.00 | $25.95 | $24.94 | $25.15 | $25.15 | 10,390 |
| 2017-01-06 | $25.10 | $25.50 | $25.10 | $25.30 | $25.30 | 16,225 |
| 2017-01-05 | $25.55 | $25.75 | $25.40 | $25.45 | $25.45 | 17,676 |
| 2017-01-04 | $26.00 | $26.00 | $25.60 | $25.75 | $25.75 | 23,204 |
| 2017-01-03 | $25.80 | $26.00 | $25.50 | $25.75 | $25.75 | 35,198 |
| 2016-12-30 | $25.50 | $25.50 | $25.35 | $25.45 | $25.45 | 10,681 |
| 2016-12-29 | $25.60 | $25.90 | $25.20 | $25.45 | $25.45 | 14,950 |
| 2016-12-28 | $26.00 | $26.10 | $25.45 | $25.50 | $25.50 | 49,669 |
| 2016-12-27 | $26.15 | $26.25 | $25.95 | $25.95 | $25.95 | 5,577 |
| 2016-12-23 | $25.95 | $26.05 | $25.85 | $25.95 | $25.95 | 6,390 |
| 2016-12-22 | $26.15 | $26.15 | $25.70 | $25.75 | $25.75 | 11,826 |
| 2016-12-21 | $26.20 | $26.28 | $25.85 | $25.95 | $25.95 | 25,512 |
| 2016-12-20 | $25.80 | $26.25 | $25.80 | $26.10 | $26.10 | 28,534 |
| 2016-12-19 | $25.75 | $26.15 | $25.41 | $25.95 | $25.95 | 23,943 |
| 2016-12-16 | $26.00 | $26.35 | $25.85 | $25.95 | $25.95 | 45,764 |
| 2016-12-15 | $25.30 | $26.80 | $25.30 | $25.90 | $25.90 | 38,918 |
| 2016-12-14 | $25.95 | $26.00 | $25.10 | $25.20 | $25.20 | 17,628 |
| 2016-12-13 | $25.30 | $26.25 | $24.53 | $25.90 | $25.90 | 53,095 |
| 2016-12-12 | $25.65 | $26.25 | $25.55 | $25.60 | $25.60 | 28,708 |
| 2016-12-09 | $26.10 | $26.50 | $25.95 | $26.05 | $26.05 | 40,591 |
| 2016-12-08 | $25.20 | $26.10 | $25.03 | $26.00 | $26.00 | 44,267 |
| 2016-12-07 | $25.10 | $26.18 | $25.10 | $25.45 | $25.45 | 27,450 |
| 2016-12-06 | $25.00 | $25.20 | $24.60 | $24.95 | $24.95 | 22,100 |
| 2016-12-05 | $24.85 | $25.45 | $24.85 | $25.00 | $25.00 | 42,993 |
| 2016-12-02 | $24.80 | $25.15 | $24.75 | $24.85 | $24.85 | 12,324 |
| 2016-12-01 | $25.10 | $25.45 | $24.85 | $24.95 | $24.95 | 29,708 |
| 2016-11-30 | $25.55 | $25.65 | $24.90 | $25.10 | $25.10 | 57,921 |
| 2016-11-29 | $25.25 | $25.50 | $24.50 | $25.15 | $25.15 | 19,231 |
| 2016-11-28 | $25.40 | $25.70 | $24.90 | $25.10 | $25.10 | 31,018 |
| 2016-11-25 | $25.45 | $25.55 | $25.40 | $25.50 | $25.50 | 3,824 |
| 2016-11-23 | $25.45 | $25.60 | $25.40 | $25.50 | $25.50 | 14,151 |
| 2016-11-22 | $26.00 | $26.35 | $25.50 | $25.55 | $25.55 | 33,372 |
| 2016-11-21 | $26.30 | $26.30 | $25.91 | $26.15 | $26.15 | 23,757 |
| 2016-11-18 | $25.80 | $26.60 | $25.75 | $26.10 | $26.10 | 31,275 |
| 2016-11-17 | $25.90 | $25.90 | $25.45 | $25.70 | $25.70 | 19,195 |
| 2016-11-16 | $25.30 | $26.08 | $25.30 | $25.75 | $25.75 | 38,140 |
| 2016-11-15 | $26.60 | $26.75 | $25.40 | $25.70 | $25.70 | 20,726 |
| 2016-11-14 | $25.75 | $25.90 | $25.45 | $25.85 | $25.85 | 34,982 |
| 2016-11-11 | $25.45 | $26.55 | $24.69 | $25.80 | $25.80 | 51,771 |
| 2016-11-10 | $25.53 | $25.90 | $25.10 | $25.40 | $25.40 | 26,690 |
| 2016-11-09 | $24.85 | $25.70 | $24.75 | $25.50 | $25.50 | 51,900 |
| 2016-11-08 | $25.40 | $25.70 | $25.10 | $25.15 | $25.15 | 68,275 |
| 2016-11-07 | $26.13 | $26.53 | $25.00 | $25.25 | $25.25 | 19,579 |
| 2016-11-04 | $25.00 | $25.80 | $24.50 | $24.85 | $24.85 | 15,074 |
| 2016-11-03 | $26.00 | $26.00 | $25.40 | $25.55 | $25.55 | 26,072 |
| 2016-11-02 | $25.70 | $26.58 | $25.24 | $26.05 | $26.05 | 20,787 |
| 2016-11-01 | $26.85 | $26.95 | $26.05 | $26.05 | $26.05 | 14,757 |
| 2016-10-31 | $26.95 | $27.25 | $26.70 | $26.70 | $26.70 | 15,471 |
| 2016-10-28 | $27.50 | $27.50 | $26.75 | $26.85 | $26.85 | 4,639 |
| 2016-10-27 | $26.90 | $26.90 | $26.70 | $26.75 | $26.75 | 8,333 |
| 2016-10-26 | $26.85 | $27.05 | $26.70 | $26.75 | $26.75 | 11,667 |
| 2016-10-25 | $26.85 | $27.10 | $26.85 | $26.95 | $26.95 | 5,673 |
| 2016-10-24 | $26.80 | $27.10 | $25.29 | $26.80 | $26.80 | 9,331 |
| 2016-10-21 | $26.30 | $26.80 | $25.85 | $26.55 | $26.55 | 15,414 |
| 2016-10-20 | $26.35 | $27.40 | $26.20 | $26.35 | $26.35 | 22,142 |
| 2016-10-19 | $26.25 | $26.50 | $26.25 | $26.50 | $26.50 | 11,494 |
| 2016-10-18 | $26.40 | $26.50 | $25.95 | $26.10 | $26.10 | 32,111 |
| 2016-10-17 | $26.30 | $26.45 | $25.80 | $26.30 | $26.30 | 14,407 |
| 2016-10-14 | $25.80 | $26.38 | $25.69 | $26.08 | $26.08 | 7,483 |
| 2016-10-13 | $26.16 | $26.20 | $25.60 | $25.69 | $25.69 | 6,330 |
| 2016-10-12 | $26.27 | $26.58 | $26.27 | $26.37 | $26.37 | 3,499 |
| 2016-10-11 | $25.40 | $25.95 | $25.36 | $25.79 | $25.79 | 8,095 |
| 2016-10-10 | $25.65 | $25.97 | $25.25 | $25.55 | $25.55 | 13,951 |
| 2016-10-07 | $26.00 | $26.00 | $25.46 | $25.56 | $25.56 | 5,513 |
| 2016-10-06 | $26.25 | $26.29 | $26.00 | $26.13 | $26.13 | 7,669 |
| 2016-10-05 | $26.44 | $26.68 | $26.19 | $26.53 | $26.53 | 75,908 |
| 2016-10-04 | $26.06 | $26.65 | $25.29 | $26.31 | $26.31 | 4,600 |
| 2016-10-03 | $26.09 | $26.66 | $25.82 | $26.51 | $26.51 | 68,577 |
| 2016-09-30 | $26.57 | $26.77 | $26.37 | $26.50 | $26.50 | 15,375 |
| 2016-09-29 | $26.81 | $26.81 | $26.42 | $26.42 | $26.42 | 5,315 |
| 2016-09-28 | $26.69 | $26.84 | $26.09 | $26.73 | $26.73 | 14,197 |
| 2016-09-27 | $26.80 | $26.83 | $26.40 | $26.79 | $26.79 | 12,205 |
| 2016-09-26 | $26.91 | $27.23 | $26.75 | $26.88 | $26.88 | 15,490 |
| 2016-09-23 | $26.96 | $27.07 | $26.28 | $26.84 | $26.84 | 18,051 |
| 2016-09-22 | $26.98 | $27.30 | $26.75 | $26.82 | $26.82 | 14,382 |
| 2016-09-21 | $27.34 | $27.35 | $26.57 | $27.02 | $27.02 | 24,543 |
| 2016-09-20 | $26.64 | $27.12 | $26.64 | $26.90 | $26.90 | 17,507 |
| 2016-09-19 | $26.09 | $27.03 | $25.59 | $26.84 | $26.84 | 33,703 |
| 2016-09-16 | $25.55 | $26.41 | $25.51 | $26.10 | $26.10 | 51,278 |
| 2016-09-15 | $24.49 | $26.23 | $24.49 | $25.46 | $25.46 | 56,887 |
| 2016-09-14 | $25.12 | $25.55 | $24.30 | $24.70 | $24.70 | 29,609 |
| 2016-09-13 | $25.57 | $26.22 | $24.78 | $24.98 | $24.98 | 21,503 |
| 2016-09-12 | $25.34 | $26.65 | $25.34 | $25.92 | $25.92 | 40,196 |
| 2016-09-09 | $26.68 | $26.68 | $24.95 | $25.21 | $25.21 | 12,363 |
| 2016-09-08 | $26.49 | $27.12 | $26.49 | $26.98 | $26.98 | 23,209 |
| 2016-09-07 | $25.42 | $26.68 | $25.29 | $26.53 | $26.53 | 21,363 |
| 2016-09-06 | $25.18 | $25.54 | $25.17 | $25.46 | $25.46 | 17,280 |
| 2016-09-02 | $25.24 | $25.46 | $24.91 | $25.25 | $25.25 | 12,539 |
| 2016-09-01 | $24.80 | $25.38 | $24.21 | $25.07 | $25.07 | 25,515 |
| 2016-08-31 | $25.00 | $25.20 | $24.45 | $24.84 | $24.84 | 54,341 |
| 2016-08-30 | $25.19 | $25.53 | $24.96 | $25.10 | $25.10 | 17,874 |
| 2016-08-29 | $24.24 | $25.14 | $24.21 | $25.14 | $25.14 | 21,737 |
| 2016-08-26 | $24.22 | $24.53 | $22.79 | $24.47 | $24.47 | 19,903 |
| 2016-08-25 | $24.15 | $24.62 | $23.89 | $24.58 | $24.58 | 21,519 |
| 2016-08-24 | $24.12 | $24.49 | $23.94 | $24.28 | $24.28 | 13,044 |
| 2016-08-23 | $23.74 | $24.49 | $23.71 | $24.16 | $24.16 | 10,542 |
| 2016-08-22 | $24.00 | $24.07 | $22.80 | $23.90 | $23.90 | 17,202 |
| 2016-08-19 | $23.91 | $24.23 | $23.91 | $24.14 | $24.14 | 16,187 |
| 2016-08-18 | $23.79 | $24.07 | $23.75 | $24.04 | $24.04 | 6,104 |
| 2016-08-17 | $23.67 | $24.32 | $23.45 | $23.87 | $23.87 | 17,541 |
| 2016-08-16 | $23.40 | $23.95 | $23.40 | $23.76 | $23.76 | 11,571 |
| 2016-08-15 | $23.45 | $23.89 | $23.45 | $23.70 | $23.70 | 24,374 |
| 2016-08-12 | $23.60 | $23.77 | $23.23 | $23.40 | $23.40 | 9,799 |
| 2016-08-11 | $23.42 | $23.64 | $23.31 | $23.45 | $23.45 | 22,143 |
| 2016-08-10 | $23.61 | $23.87 | $23.27 | $23.54 | $23.54 | 16,456 |
| 2016-08-09 | $23.98 | $24.08 | $23.40 | $23.52 | $23.52 | 7,707 |
| 2016-08-08 | $23.96 | $24.20 | $23.60 | $23.65 | $23.65 | 9,935 |
| 2016-08-05 | $23.68 | $24.41 | $23.60 | $24.01 | $24.01 | 24,423 |
| 2016-08-04 | $24.09 | $24.43 | $23.58 | $23.94 | $23.94 | 22,177 |
| 2016-08-03 | $24.22 | $24.55 | $23.17 | $24.11 | $24.11 | 56,618 |
| 2016-08-02 | $23.47 | $24.53 | $23.47 | $24.08 | $24.08 | 37,402 |
| 2016-08-01 | $22.46 | $23.44 | $22.46 | $23.33 | $23.33 | 46,370 |
| 2016-07-29 | $23.37 | $23.37 | $22.57 | $22.89 | $22.89 | 33,307 |
| 2016-07-28 | $23.87 | $23.87 | $23.12 | $23.22 | $23.22 | 23,474 |
| 2016-07-27 | $23.35 | $23.97 | $23.24 | $23.95 | $23.95 | 34,956 |
| 2016-07-26 | $24.00 | $24.00 | $22.73 | $23.31 | $23.31 | 38,862 |
| 2016-07-25 | $23.19 | $23.68 | $22.85 | $23.29 | $23.29 | 16,685 |
| 2016-07-22 | $23.05 | $23.20 | $22.31 | $23.06 | $23.06 | 26,884 |
| 2016-07-21 | $23.31 | $23.61 | $22.61 | $23.21 | $23.21 | 27,381 |
| 2016-07-20 | $22.94 | $23.31 | $22.41 | $23.20 | $23.20 | 16,964 |
| 2016-07-19 | $22.65 | $23.26 | $22.53 | $22.94 | $22.94 | 29,296 |
| 2016-07-18 | $23.09 | $23.45 | $22.38 | $22.87 | $22.87 | 29,596 |
| 2016-07-15 | $22.97 | $23.19 | $22.28 | $23.09 | $23.09 | 34,690 |
| 2016-07-14 | $23.31 | $23.63 | $22.49 | $22.75 | $22.75 | 30,442 |
| 2016-07-13 | $24.06 | $24.19 | $22.78 | $22.94 | $22.94 | 38,899 |
| 2016-07-12 | $23.95 | $24.52 | $23.73 | $23.99 | $23.99 | 83,966 |
| 2016-07-11 | $23.14 | $23.95 | $22.71 | $23.80 | $23.80 | 53,800 |
| 2016-07-08 | $22.77 | $23.29 | $22.76 | $23.20 | $23.20 | 29,694 |
| 2016-07-07 | $22.40 | $22.90 | $22.35 | $22.66 | $22.66 | 51,220 |
| 2016-07-06 | $22.24 | $22.67 | $22.18 | $22.66 | $22.66 | 36,996 |
| 2016-07-05 | $22.24 | $22.84 | $21.70 | $22.43 | $22.43 | 25,033 |
| 2016-07-01 | $22.73 | $23.14 | $22.36 | $22.63 | $22.63 | 26,208 |
| 2016-06-30 | $21.50 | $22.71 | $21.50 | $22.54 | $22.54 | 25,357 |
| 2016-06-29 | $20.91 | $21.68 | $20.83 | $21.35 | $21.35 | 498,935 |
| 2016-06-28 | $20.81 | $21.19 | $20.52 | $20.70 | $20.70 | 16,472 |
| 2016-06-27 | $21.07 | $22.27 | $20.40 | $20.72 | $20.72 | 37,226 |
| 2016-06-24 | $20.99 | $22.74 | $20.98 | $21.03 | $21.03 | 607,098 |
| 2016-06-23 | $20.66 | $21.73 | $20.62 | $21.68 | $21.68 | 38,155 |
| 2016-06-22 | $21.00 | $21.45 | $20.50 | $20.65 | $20.65 | 189,960 |
| 2016-06-21 | $20.63 | $21.26 | $20.46 | $20.85 | $20.85 | 57,612 |
| 2016-06-20 | $20.81 | $21.18 | $20.45 | $20.46 | $20.46 | 29,966 |
| 2016-06-17 | $20.75 | $20.96 | $20.50 | $20.62 | $20.62 | 20,885 |
| 2016-06-16 | $21.27 | $21.36 | $20.62 | $20.98 | $20.98 | 18,595 |
| 2016-06-15 | $20.86 | $21.39 | $20.81 | $21.24 | $21.24 | 15,287 |
| 2016-06-14 | $20.91 | $21.11 | $20.42 | $20.92 | $20.92 | 25,892 |
| 2016-06-13 | $23.14 | $23.14 | $20.71 | $21.01 | $21.01 | 29,695 |
| 2016-06-10 | $21.62 | $22.73 | $21.37 | $22.41 | $22.41 | 21,760 |
| 2016-06-09 | $21.18 | $22.30 | $21.18 | $22.02 | $22.02 | 27,069 |
| 2016-06-08 | $21.52 | $22.09 | $21.43 | $21.75 | $21.75 | 12,003 |
| 2016-06-07 | $21.31 | $21.90 | $21.30 | $21.44 | $21.44 | 13,572 |
| 2016-06-06 | $21.35 | $21.68 | $20.91 | $21.48 | $21.48 | 14,134 |
| 2016-06-03 | $20.94 | $21.44 | $20.52 | $21.09 | $21.09 | 22,423 |
| 2016-06-02 | $21.30 | $21.31 | $20.90 | $20.90 | $20.90 | 85,206 |
| 2016-06-01 | $21.42 | $21.78 | $21.38 | $21.45 | $21.45 | 23,212 |
| 2016-05-31 | $21.20 | $21.96 | $21.19 | $21.55 | $21.55 | 40,660 |
| 2016-05-27 | $21.05 | $21.57 | $21.05 | $21.26 | $21.26 | 32,889 |
| 2016-05-26 | $21.26 | $21.35 | $20.91 | $21.11 | $21.11 | 26,901 |
| 2016-05-25 | $21.15 | $21.29 | $20.91 | $21.11 | $21.11 | 41,567 |
| 2016-05-24 | $21.09 | $21.49 | $20.98 | $21.05 | $21.05 | 26,442 |
| 2016-05-23 | $21.17 | $21.25 | $20.86 | $21.00 | $21.00 | 69,511 |
| 2016-05-20 | $21.41 | $21.81 | $21.13 | $21.14 | $21.14 | 15,245 |
| 2016-05-19 | $21.55 | $22.06 | $21.16 | $21.41 | $21.41 | 26,652 |
| 2016-05-18 | $21.36 | $22.14 | $21.22 | $21.93 | $21.93 | 28,059 |
| 2016-05-17 | $22.62 | $22.68 | $21.15 | $21.56 | $21.56 | 22,608 |
| 2016-05-16 | $22.77 | $22.87 | $22.19 | $22.64 | $22.64 | 19,784 |
| 2016-05-13 | $23.00 | $23.19 | $22.40 | $22.51 | $22.51 | 17,576 |
| 2016-05-12 | $24.46 | $24.48 | $22.84 | $22.88 | $22.88 | 27,651 |
| 2016-05-11 | $24.73 | $24.97 | $24.16 | $24.38 | $24.38 | 19,397 |
| 2016-05-10 | $25.29 | $25.36 | $24.61 | $24.93 | $24.93 | 25,123 |
| 2016-05-09 | $25.13 | $25.13 | $24.11 | $25.00 | $25.00 | 28,512 |
| 2016-05-06 | $24.67 | $25.22 | $24.54 | $25.19 | $25.19 | 16,523 |
| 2016-05-05 | $24.66 | $24.97 | $23.94 | $24.91 | $24.91 | 10,534 |
| 2016-05-04 | $23.99 | $24.63 | $23.63 | $24.29 | $24.29 | 16,683 |
| 2016-05-03 | $24.93 | $24.93 | $24.30 | $24.58 | $24.58 | 20,814 |
| 2016-05-02 | $24.90 | $25.49 | $24.60 | $25.02 | $25.02 | 25,324 |
| 2016-04-29 | $24.99 | $24.99 | $24.61 | $24.85 | $24.85 | 8,594 |
| 2016-04-28 | $24.69 | $24.96 | $24.60 | $24.61 | $24.61 | 5,652 |
| 2016-04-27 | $24.24 | $24.72 | $23.18 | $24.57 | $24.57 | 11,834 |
| 2016-04-26 | $24.72 | $24.73 | $23.86 | $24.27 | $24.27 | 15,628 |
| 2016-04-25 | $24.57 | $24.57 | $23.06 | $24.46 | $24.46 | 18,930 |
| 2016-04-22 | $23.82 | $24.73 | $23.82 | $24.45 | $24.45 | 13,631 |
| 2016-04-21 | $22.99 | $24.22 | $22.94 | $24.18 | $24.18 | 45,725 |
| 2016-04-20 | $22.82 | $22.99 | $22.69 | $22.97 | $22.97 | 15,128 |
| 2016-04-19 | $22.86 | $22.99 | $22.78 | $22.81 | $22.81 | 5,590 |
| 2016-04-18 | $22.64 | $22.85 | $22.64 | $22.83 | $22.83 | 20,843 |
| 2016-04-15 | $22.82 | $22.95 | $22.54 | $22.63 | $22.63 | 11,894 |
| 2016-04-14 | $22.88 | $22.96 | $22.33 | $22.80 | $22.80 | 9,354 |
| 2016-04-13 | $22.96 | $23.00 | $22.56 | $22.97 | $22.97 | 16,561 |
| 2016-04-12 | $22.74 | $22.98 | $22.56 | $22.98 | $22.98 | 13,726 |
| 2016-04-11 | $22.99 | $23.00 | $22.57 | $22.66 | $22.66 | 45,098 |
| 2016-04-08 | $22.90 | $22.98 | $22.43 | $22.96 | $22.96 | 15,809 |
| 2016-04-07 | $22.90 | $22.98 | $22.57 | $22.77 | $22.77 | 10,540 |
| 2016-04-06 | $22.97 | $23.00 | $22.61 | $22.83 | $22.83 | 13,197 |
| 2016-04-05 | $22.68 | $22.99 | $22.59 | $22.89 | $22.89 | 12,621 |
| 2016-04-04 | $22.94 | $23.00 | $22.07 | $22.84 | $22.84 | 19,855 |
| 2016-04-01 | $22.31 | $23.00 | $22.28 | $22.86 | $22.86 | 22,395 |
| 2016-03-31 | $21.50 | $22.58 | $21.50 | $22.27 | $22.27 | 15,233 |
| 2016-03-30 | $21.57 | $21.94 | $21.32 | $21.71 | $21.71 | 26,197 |
| 2016-03-29 | $21.19 | $21.87 | $21.19 | $21.68 | $21.68 | 25,437 |
| 2016-03-28 | $21.46 | $21.64 | $21.01 | $21.39 | $21.39 | 16,092 |
| 2016-03-24 | $22.01 | $22.23 | $21.07 | $21.74 | $21.74 | 39,214 |
| 2016-03-23 | $21.73 | $22.55 | $21.73 | $21.92 | $21.92 | 7,975 |
| 2016-03-22 | $22.41 | $22.45 | $21.96 | $22.17 | $22.17 | 7,369 |
| 2016-03-21 | $21.68 | $22.34 | $21.68 | $21.98 | $21.98 | 4,569 |
| 2016-03-18 | $22.38 | $22.64 | $21.55 | $21.84 | $21.84 | 19,044 |
| 2016-03-17 | $22.55 | $22.68 | $22.04 | $22.34 | $22.34 | 13,801 |
| 2016-03-16 | $22.49 | $23.00 | $22.21 | $22.29 | $22.29 | 6,161 |
| 2016-03-15 | $22.98 | $23.09 | $22.37 | $22.75 | $22.75 | 8,652 |
| 2016-03-14 | $23.03 | $23.68 | $22.79 | $22.98 | $22.98 | 8,933 |
| 2016-03-11 | $22.88 | $23.48 | $22.78 | $22.78 | $22.78 | 16,815 |
| 2016-03-10 | $23.04 | $23.39 | $22.42 | $22.42 | $22.42 | 5,561 |
| 2016-03-09 | $22.75 | $23.16 | $22.75 | $23.13 | $23.13 | 6,847 |
| 2016-03-08 | $22.85 | $23.17 | $22.74 | $22.86 | $22.86 | 4,987 |
| 2016-03-07 | $22.64 | $23.15 | $22.42 | $23.10 | $23.10 | 13,506 |
| 2016-03-04 | $23.75 | $23.75 | $21.90 | $22.80 | $22.80 | 20,722 |
| 2016-03-03 | $23.58 | $24.15 | $23.35 | $23.44 | $23.44 | 6,648 |
| 2016-03-02 | $23.10 | $23.82 | $22.86 | $23.62 | $23.62 | 14,733 |
| 2016-03-01 | $22.50 | $23.32 | $21.70 | $22.82 | $22.82 | 13,695 |
| 2016-02-29 | $22.64 | $22.90 | $21.72 | $22.37 | $22.37 | 10,574 |
| 2016-02-26 | $22.30 | $22.74 | $21.28 | $22.43 | $22.43 | 9,625 |
| 2016-02-25 | $22.19 | $22.95 | $22.12 | $22.18 | $22.18 | 5,668 |
| 2016-02-24 | $22.46 | $22.84 | $21.18 | $22.31 | $22.31 | 70,562 |
| 2016-02-23 | $21.34 | $23.24 | $21.34 | $22.27 | $22.27 | 12,788 |
| 2016-02-22 | $22.70 | $23.84 | $21.28 | $21.64 | $21.64 | 19,757 |
| 2016-02-19 | $21.10 | $21.20 | $20.85 | $20.85 | $20.85 | 7,385 |
| 2016-02-18 | $21.21 | $21.21 | $20.99 | $20.99 | $20.99 | 7,764 |
| 2016-02-17 | $21.20 | $21.20 | $20.92 | $21.15 | $21.15 | 26,511 |
| 2016-02-16 | $20.89 | $21.20 | $20.89 | $21.18 | $21.18 | 7,241 |
| 2016-02-12 | $21.20 | $21.20 | $20.59 | $20.76 | $20.76 | 3,495 |
| 2016-02-11 | $21.09 | $21.18 | $20.50 | $20.52 | $20.52 | 13,058 |
| 2016-02-10 | $21.63 | $21.77 | $21.26 | $21.29 | $21.29 | 4,856 |
| 2016-02-09 | $21.02 | $21.72 | $20.88 | $21.10 | $21.10 | 22,065 |
| 2016-02-08 | $21.74 | $21.74 | $21.01 | $21.11 | $21.11 | 15,344 |
| 2016-02-05 | $21.68 | $21.91 | $21.64 | $21.64 | $21.64 | 4,854 |
| 2016-02-04 | $21.61 | $21.99 | $21.61 | $21.64 | $21.64 | 5,176 |
| 2016-02-03 | $21.26 | $22.28 | $21.26 | $21.54 | $21.54 | 27,870 |
| 2016-02-02 | $21.15 | $21.90 | $21.15 | $21.76 | $21.76 | 8,581 |
| 2016-02-01 | $22.07 | $22.78 | $21.10 | $21.45 | $21.45 | 30,992 |
| 2016-01-29 | $21.66 | $22.10 | $21.66 | $21.67 | $21.67 | 5,281 |
| 2016-01-28 | $21.95 | $22.00 | $21.70 | $21.95 | $21.95 | 13,387 |
| 2016-01-27 | $21.88 | $22.06 | $21.72 | $21.99 | $21.99 | 3,040 |
| 2016-01-26 | $22.08 | $22.08 | $21.81 | $21.81 | $21.81 | 4,712 |
| 2016-01-25 | $22.07 | $22.10 | $21.72 | $22.00 | $22.00 | 9,649 |
| 2016-01-22 | $22.02 | $22.19 | $21.80 | $21.80 | $21.80 | 3,225 |
| 2016-01-21 | $22.17 | $22.17 | $21.65 | $21.87 | $21.87 | 7,962 |
| 2016-01-20 | $22.06 | $22.19 | $21.63 | $21.93 | $21.93 | 22,333 |
| 2016-01-19 | $21.71 | $23.15 | $21.71 | $22.36 | $22.36 | 6,799 |
| 2016-01-15 | $21.85 | $21.85 | $21.50 | $21.80 | $21.80 | 21,501 |
| 2016-01-14 | $22.89 | $23.00 | $21.75 | $22.39 | $22.39 | 11,831 |
| 2016-01-13 | $22.11 | $23.26 | $22.11 | $23.02 | $23.02 | 5,487 |
| 2016-01-12 | $23.43 | $23.54 | $22.32 | $23.34 | $23.34 | 6,087 |
| 2016-01-11 | $23.70 | $23.73 | $23.05 | $23.05 | $23.05 | 2,408 |
| 2016-01-08 | $24.10 | $24.10 | $23.14 | $23.49 | $23.49 | 3,653 |
| 2016-01-07 | $23.16 | $23.91 | $23.16 | $23.67 | $23.67 | 4,760 |
| 2016-01-06 | $23.53 | $23.89 | $23.47 | $23.83 | $23.83 | 9,139 |
| 2016-01-05 | $24.06 | $24.25 | $23.53 | $23.53 | $23.53 | 3,970 |
| 2016-01-04 | $23.79 | $24.40 | $22.63 | $23.94 | $23.94 | 9,230 |
| 2015-12-31 | $23.64 | $24.40 | $23.29 | $23.82 | $23.82 | 11,804 |
| 2015-12-30 | $23.06 | $23.73 | $22.45 | $23.33 | $23.33 | 7,817 |
| 2015-12-29 | $22.50 | $23.31 | $22.34 | $23.01 | $23.01 | 22,079 |
| 2015-12-28 | $21.23 | $22.75 | $21.23 | $22.25 | $22.25 | 9,394 |
| 2015-12-24 | $23.62 | $23.62 | $20.63 | $20.63 | $20.63 | 7,296 |
| 2015-12-23 | $22.75 | $23.39 | $22.55 | $23.27 | $23.27 | 6,049 |
| 2015-12-22 | $22.68 | $22.94 | $22.50 | $22.87 | $22.87 | 29,712 |
| 2015-12-21 | $22.63 | $22.98 | $22.37 | $22.58 | $22.58 | 24,535 |
| 2015-12-18 | $22.29 | $22.78 | $22.15 | $22.54 | $22.54 | 4,457 |
| 2015-12-17 | $22.73 | $22.73 | $22.38 | $22.38 | $22.38 | 1,774 |
| 2015-12-16 | $22.30 | $22.49 | $22.21 | $22.36 | $22.36 | 3,421 |
| 2015-12-15 | $22.65 | $22.65 | $21.40 | $22.54 | $22.54 | 51,117 |
| 2015-12-14 | $22.91 | $23.50 | $22.47 | $22.47 | $22.47 | 14,864 |
| 2015-12-11 | $22.00 | $23.60 | $22.00 | $22.51 | $22.51 | 13,102 |
| 2015-12-10 | $23.29 | $23.29 | $22.02 | $22.02 | $22.02 | 11,020 |
| 2015-12-09 | $23.50 | $23.88 | $22.47 | $22.49 | $22.49 | 13,404 |
| 2015-12-08 | $23.01 | $23.01 | $22.87 | $22.87 | $22.87 | 2,036 |
| 2015-12-07 | $22.90 | $23.58 | $22.87 | $23.47 | $23.47 | 9,449 |
| 2015-12-04 | $23.11 | $23.24 | $22.71 | $22.99 | $22.99 | 16,140 |
| 2015-12-03 | $23.99 | $23.99 | $23.11 | $23.25 | $23.25 | 11,408 |
| 2015-12-02 | $23.85 | $23.98 | $23.69 | $23.98 | $23.98 | 571 |
| 2015-12-01 | $24.24 | $24.46 | $23.56 | $23.95 | $23.95 | 11,108 |
| 2015-11-30 | $23.94 | $24.45 | $23.65 | $24.41 | $24.41 | 6,035 |
| 2015-11-27 | $23.81 | $24.05 | $23.81 | $23.91 | $23.91 | 1,414 |
| 2015-11-25 | $23.65 | $25.20 | $23.65 | $23.71 | $23.71 | 2,067 |
| 2015-11-24 | $23.43 | $24.05 | $23.37 | $23.64 | $23.64 | 3,930 |
| 2015-11-23 | $23.19 | $23.97 | $23.06 | $23.66 | $23.66 | 6,994 |
| 2015-11-20 | $23.73 | $23.84 | $22.91 | $23.20 | $23.20 | 9,627 |
| 2015-11-19 | $23.72 | $24.38 | $23.67 | $23.70 | $23.70 | 8,060 |
| 2015-11-18 | $24.33 | $24.33 | $23.50 | $23.59 | $23.59 | 22,948 |
| 2015-11-17 | $24.40 | $24.40 | $24.18 | $24.18 | $24.18 | 2,610 |
| 2015-11-16 | $24.33 | $24.75 | $23.74 | $24.44 | $24.44 | 11,121 |
| 2015-11-13 | $24.68 | $24.70 | $24.17 | $24.38 | $24.38 | 1,744 |
| 2015-11-12 | $24.19 | $24.85 | $24.08 | $24.18 | $24.18 | 4,695 |
| 2015-11-11 | $24.54 | $24.97 | $24.48 | $24.48 | $24.48 | 4,434 |
| 2015-11-10 | $24.55 | $25.12 | $24.18 | $24.50 | $24.50 | 12,566 |
| 2015-11-09 | $24.74 | $25.20 | $24.64 | $24.66 | $24.66 | 6,233 |
| 2015-11-06 | $24.69 | $25.00 | $24.65 | $24.98 | $24.98 | 11,468 |
| 2015-11-05 | $24.94 | $25.00 | $23.78 | $24.96 | $24.96 | 6,438 |
| 2015-11-04 | $25.11 | $25.15 | $24.01 | $24.95 | $24.95 | 8,901 |
| 2015-11-03 | $25.22 | $25.50 | $24.32 | $25.10 | $25.10 | 7,301 |
| 2015-11-02 | $24.83 | $25.19 | $24.52 | $25.18 | $25.18 | 10,783 |
| 2015-10-30 | $24.83 | $24.99 | $24.51 | $24.51 | $24.51 | 1,920 |
| 2015-10-29 | $24.64 | $25.14 | $24.61 | $24.80 | $24.80 | 2,286 |
| 2015-10-28 | $24.36 | $25.33 | $24.36 | $24.73 | $24.73 | 2,120 |
| 2015-10-27 | $24.06 | $24.71 | $23.09 | $24.15 | $24.15 | 7,470 |
| 2015-10-26 | $24.43 | $24.88 | $23.64 | $24.16 | $24.16 | 12,169 |
| 2015-10-23 | $24.48 | $25.06 | $24.05 | $24.14 | $24.14 | 8,003 |
| 2015-10-22 | $24.50 | $25.10 | $23.42 | $24.52 | $24.52 | 11,192 |
| 2015-10-21 | $24.81 | $24.92 | $24.41 | $24.51 | $24.51 | 3,822 |
| 2015-10-20 | $24.75 | $25.00 | $24.60 | $24.60 | $24.60 | 14,399 |
| 2015-10-19 | $24.77 | $24.84 | $24.23 | $24.84 | $24.84 | 6,448 |
| 2015-10-16 | $24.37 | $24.79 | $24.05 | $24.75 | $24.75 | 17,602 |
| 2015-10-15 | $24.60 | $24.96 | $24.43 | $24.77 | $24.77 | 7,425 |
| 2015-10-14 | $24.72 | $24.91 | $23.95 | $24.56 | $24.56 | 12,380 |
| 2015-10-13 | $24.29 | $25.50 | $23.61 | $24.72 | $24.72 | 11,764 |
| 2015-10-12 | $25.21 | $25.50 | $24.22 | $24.26 | $24.26 | 15,454 |
| 2015-10-09 | $23.67 | $25.50 | $23.67 | $25.34 | $25.34 | 8,787 |
| 2015-10-08 | $24.93 | $25.47 | $24.93 | $25.38 | $25.38 | 8,588 |
| 2015-10-07 | $24.40 | $25.03 | $24.38 | $24.93 | $24.93 | 14,664 |
| 2015-10-06 | $24.17 | $24.75 | $23.52 | $24.50 | $24.50 | 24,255 |
| 2015-10-05 | $25.00 | $25.40 | $23.72 | $24.20 | $24.20 | 44,562 |
| 2015-10-02 | $23.45 | $25.00 | $23.43 | $24.68 | $24.68 | 26,706 |
| 2015-10-01 | $22.83 | $23.73 | $22.54 | $23.73 | $23.73 | 18,818 |
| 2015-09-30 | $22.60 | $22.85 | $21.17 | $22.85 | $22.85 | 10,418 |
| 2015-09-29 | $22.25 | $22.58 | $20.99 | $22.44 | $22.44 | 8,556 |
| 2015-09-28 | $23.10 | $23.16 | $21.85 | $22.26 | $22.26 | 12,457 |
| 2015-09-25 | $23.02 | $23.20 | $22.94 | $23.20 | $23.20 | 17,709 |
| 2015-09-24 | $22.97 | $23.00 | $22.49 | $22.92 | $22.92 | 6,677 |
| 2015-09-23 | $23.06 | $23.22 | $22.98 | $23.03 | $23.03 | 21,011 |
| 2015-09-22 | $22.85 | $23.15 | $22.85 | $23.09 | $23.09 | 21,716 |
| 2015-09-21 | $23.00 | $23.25 | $22.91 | $23.00 | $23.00 | 65,764 |
| 2015-09-18 | $22.65 | $22.89 | $22.34 | $22.89 | $22.89 | 27,959 |
| 2015-09-17 | $22.30 | $22.79 | $22.27 | $22.73 | $22.73 | 15,830 |
| 2015-09-16 | $22.00 | $22.54 | $21.56 | $22.52 | $22.52 | 28,795 |
| 2015-09-15 | $21.66 | $22.09 | $21.66 | $22.07 | $22.07 | 15,808 |
| 2015-09-14 | $21.62 | $21.86 | $21.54 | $21.80 | $21.80 | 36,602 |
| 2015-09-11 | $21.63 | $21.77 | $21.61 | $21.70 | $21.70 | 4,291 |
| 2015-09-10 | $21.60 | $21.79 | $21.60 | $21.68 | $21.68 | 10,746 |
| 2015-09-09 | $21.90 | $21.90 | $21.59 | $21.67 | $21.67 | 1,417 |
| 2015-09-08 | $21.94 | $21.94 | $21.61 | $21.68 | $21.68 | 5,244 |
| 2015-09-04 | $21.60 | $21.80 | $21.60 | $21.75 | $21.75 | 6,617 |
| 2015-09-03 | $21.72 | $21.86 | $21.68 | $21.79 | $21.79 | 3,021 |
| 2015-09-02 | $21.80 | $21.80 | $21.61 | $21.71 | $21.71 | 3,519 |
| 2015-09-01 | $21.34 | $21.73 | $21.34 | $21.61 | $21.61 | 8,052 |
UFP Technologies Inc (UFPT) News Headlines
Recent UFP Technologies Inc (UFPT) News
Similar Companies to UFP Technologies Inc (UFPT) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |