WalMart De Mex Sp A (WMMVY) Exchange: OTCQX
Data as of May 2, 2025
$31.10 ($-0.33) -1.05%
WalMart De Mex Sp A - Daily Information
Click for more stock information on WalMart De Mex Sp A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.96 |
| Previous Close | $31.10 |
| High | $31.73 |
| Low | $29.96 |
| Adjusted Open | $29.96 |
| Previous Adjusted Close | $31.10 |
| Adjusted High | $31.73 |
| Adjusted Low | $29.96 |
About WalMart De Mex Sp A (WMMVY)
Wal-Mart de Mexico SAB de CV (WALMEX) is Mexico-based company engaged in the retail sector. The Company's business is structured in seven divisions: Discount Stores and Discount Warehouses, which offer basic merchandise, food and household items at discount prices under the Bodega Aurrera, Despensa Familiar, Maxi Bodega and Maxi Pali formats; Hypermarkets, which operate under the Walmart brand; Clubs, focused on the management of a network of membership warehouse clubs under the Sam's Club and ClubCo names; Supermarkets, which comprise the Superama, Mas x Menos, La Union, Paiz and La Despensa de Don Juan supermarkets; Apparel, which distributes and sells apparel and accessories for women, men and children through a network of stores, which operate under the Suburbia name; Restaurants, which include the Vips and El Porton restaurant chains, as well as the Bank division, which operates through Banco Walmart.
Invest in WalMart De Mex Sp A (WMMVY)
Historical Stock Data for WalMart De Mex Sp A (WMMVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.96 | $31.73 | $29.96 | $31.10 | $31.10 | 61,023 |
| 2025-05-01 | $29.11 | $32.60 | $29.11 | $31.43 | $31.43 | 28,487 |
| 2025-04-30 | $30.75 | $31.93 | $30.45 | $31.54 | $31.54 | 51,060 |
| 2025-04-29 | $31.86 | $31.92 | $30.47 | $30.50 | $30.50 | 34,437 |
| 2025-04-28 | $32.60 | $32.60 | $31.75 | $31.75 | $31.75 | 61,128 |
| 2025-04-25 | $32.14 | $32.14 | $31.12 | $31.34 | $31.34 | 306,134 |
| 2025-04-24 | $30.89 | $32.30 | $30.89 | $32.30 | $32.30 | 231,624 |
| 2025-04-23 | $31.23 | $33.00 | $31.23 | $31.45 | $31.45 | 63,710 |
| 2025-04-22 | $31.28 | $32.39 | $31.17 | $32.18 | $32.18 | 454,197 |
| 2025-04-21 | $27.61 | $31.10 | $27.61 | $30.91 | $30.91 | 61,918 |
| 2025-04-17 | $28.17 | $30.48 | $28.17 | $30.48 | $30.48 | 43,685 |
| 2025-04-16 | $30.25 | $30.25 | $28.13 | $29.57 | $29.57 | 38,191 |
| 2025-04-15 | $27.89 | $28.78 | $27.89 | $28.41 | $28.41 | 85,804 |
| 2025-04-14 | $27.34 | $29.10 | $27.34 | $28.06 | $28.06 | 71,731 |
| 2025-04-11 | $27.07 | $29.45 | $27.07 | $27.53 | $27.53 | 63,938 |
| 2025-04-10 | $28.03 | $28.40 | $27.17 | $27.70 | $27.70 | 155,979 |
| 2025-04-09 | $26.60 | $28.84 | $26.05 | $28.52 | $28.52 | 123,385 |
| 2025-04-08 | $27.72 | $29.09 | $27.00 | $27.00 | $27.00 | 375,576 |
| 2025-04-07 | $26.40 | $28.17 | $26.29 | $27.65 | $27.65 | 312,847 |
| 2025-04-04 | $29.87 | $29.87 | $27.50 | $27.81 | $27.81 | 166,228 |
| 2025-04-03 | $28.54 | $30.34 | $28.54 | $29.87 | $29.87 | 168,369 |
| 2025-04-02 | $28.05 | $28.36 | $27.79 | $28.21 | $28.21 | 36,684 |
| 2025-04-01 | $27.70 | $28.20 | $27.54 | $28.20 | $28.20 | 47,251 |
| 2025-03-31 | $27.68 | $28.05 | $27.38 | $27.55 | $27.55 | 48,334 |
| 2025-03-28 | $28.06 | $28.42 | $27.83 | $27.96 | $27.96 | 48,562 |
| 2025-03-27 | $27.91 | $28.75 | $27.91 | $28.74 | $28.74 | 71,374 |
| 2025-03-26 | $27.62 | $28.05 | $27.62 | $28.05 | $28.05 | 50,483 |
| 2025-03-25 | $27.62 | $28.15 | $27.62 | $28.06 | $28.06 | 238,194 |
| 2025-03-24 | $28.25 | $28.25 | $27.36 | $27.95 | $27.95 | 123,015 |
| 2025-03-21 | $27.04 | $27.80 | $26.98 | $27.76 | $27.76 | 135,674 |
| 2025-03-20 | $26.90 | $27.37 | $26.88 | $27.22 | $27.22 | 325,631 |
| 2025-03-19 | $27.25 | $27.47 | $27.12 | $27.16 | $27.16 | 247,958 |
| 2025-03-18 | $27.32 | $27.55 | $26.56 | $27.55 | $27.55 | 80,668 |
| 2025-03-17 | $26.50 | $27.44 | $26.50 | $27.04 | $27.04 | 108,630 |
| 2025-03-14 | $25.81 | $27.04 | $25.81 | $26.90 | $26.90 | 92,769 |
| 2025-03-13 | $26.96 | $26.97 | $26.19 | $26.33 | $26.33 | 59,882 |
| 2025-03-12 | $25.68 | $26.94 | $25.68 | $26.81 | $26.81 | 98,572 |
| 2025-03-11 | $26.84 | $26.84 | $26.16 | $26.40 | $26.40 | 293,149 |
| 2025-03-10 | $27.48 | $27.60 | $26.46 | $26.46 | $26.46 | 177,723 |
| 2025-03-07 | $26.60 | $27.36 | $26.40 | $27.36 | $27.36 | 53,302 |
| 2025-03-06 | $27.69 | $27.69 | $25.93 | $26.87 | $26.87 | 122,497 |
| 2025-03-05 | $25.41 | $27.27 | $25.41 | $27.17 | $27.17 | 98,744 |
| 2025-03-04 | $26.29 | $26.67 | $25.46 | $26.47 | $26.47 | 98,494 |
| 2025-03-03 | $26.37 | $27.07 | $26.35 | $26.45 | $26.45 | 78,477 |
| 2025-02-28 | $27.02 | $27.02 | $26.41 | $26.51 | $26.51 | 83,766 |
| 2025-02-27 | $26.97 | $27.32 | $26.87 | $27.16 | $27.16 | 53,352 |
| 2025-02-26 | $27.51 | $27.51 | $27.01 | $27.28 | $27.28 | 47,608 |
| 2025-02-25 | $27.56 | $27.72 | $27.12 | $27.27 | $27.27 | 92,524 |
| 2025-02-24 | $26.63 | $28.00 | $26.63 | $27.72 | $27.72 | 123,592 |
| 2025-02-21 | $27.79 | $27.80 | $27.52 | $27.52 | $27.52 | 159,085 |
| 2025-02-20 | $26.93 | $27.85 | $26.87 | $27.65 | $27.65 | 253,857 |
| 2025-02-19 | $27.28 | $27.71 | $26.82 | $27.24 | $27.24 | 86,953 |
| 2025-02-18 | $26.97 | $27.89 | $26.97 | $27.47 | $27.47 | 137,624 |
| 2025-02-14 | $27.32 | $28.00 | $26.82 | $26.96 | $26.96 | 196,916 |
| 2025-02-13 | $28.23 | $28.78 | $28.20 | $28.54 | $28.54 | 104,971 |
| 2025-02-12 | $28.30 | $28.88 | $27.55 | $28.24 | $28.24 | 119,083 |
| 2025-02-11 | $26.33 | $28.30 | $26.33 | $28.30 | $28.30 | 72,674 |
| 2025-02-10 | $26.00 | $27.73 | $26.00 | $27.22 | $27.22 | 207,413 |
| 2025-02-07 | $27.12 | $27.19 | $26.75 | $26.91 | $26.91 | 44,328 |
| 2025-02-06 | $26.25 | $27.27 | $26.25 | $27.20 | $27.20 | 111,513 |
| 2025-02-05 | $26.65 | $26.86 | $26.36 | $26.56 | $26.56 | 222,489 |
| 2025-02-04 | $26.15 | $27.06 | $26.15 | $26.98 | $26.98 | 109,094 |
| 2025-02-03 | $24.38 | $26.90 | $24.30 | $26.42 | $26.42 | 149,198 |
| 2025-01-31 | $26.74 | $26.86 | $25.95 | $25.98 | $25.98 | 600,721 |
| 2025-01-30 | $26.83 | $27.19 | $26.35 | $26.59 | $26.59 | 92,103 |
| 2025-01-29 | $27.95 | $27.95 | $26.08 | $26.69 | $26.69 | 86,461 |
| 2025-01-28 | $27.55 | $27.63 | $27.13 | $27.21 | $27.21 | 86,080 |
| 2025-01-27 | $27.88 | $29.10 | $27.58 | $27.58 | $27.58 | 154,982 |
| 2025-01-24 | $28.13 | $28.79 | $27.87 | $28.50 | $28.50 | 146,460 |
| 2025-01-23 | $27.93 | $28.54 | $27.55 | $27.91 | $27.91 | 103,326 |
| 2025-01-22 | $26.59 | $28.40 | $26.59 | $28.28 | $28.28 | 94,485 |
| 2025-01-21 | $26.50 | $27.68 | $26.02 | $27.32 | $27.32 | 245,951 |
| 2025-01-17 | $26.11 | $26.69 | $25.79 | $25.91 | $25.91 | 104,317 |
| 2025-01-16 | $27.88 | $27.88 | $26.30 | $26.44 | $26.44 | 202,578 |
| 2025-01-15 | $28.14 | $28.47 | $27.63 | $27.85 | $27.85 | 98,820 |
| 2025-01-14 | $28.11 | $28.48 | $27.97 | $28.06 | $28.06 | 54,044 |
| 2025-01-13 | $28.25 | $28.25 | $26.95 | $27.90 | $27.90 | 103,418 |
| 2025-01-10 | $27.54 | $28.32 | $26.75 | $27.50 | $27.50 | 75,837 |
| 2025-01-08 | $27.34 | $27.55 | $26.96 | $27.35 | $27.35 | 66,362 |
| 2025-01-07 | $26.30 | $28.10 | $26.30 | $27.63 | $27.63 | 84,132 |
| 2025-01-06 | $26.10 | $27.36 | $26.10 | $26.99 | $26.99 | 118,037 |
| 2025-01-03 | $26.40 | $27.69 | $25.98 | $26.29 | $26.29 | 130,139 |
| 2025-01-02 | $27.25 | $27.42 | $26.30 | $26.82 | $26.82 | 92,961 |
| 2024-12-31 | $27.00 | $27.00 | $25.63 | $26.40 | $26.40 | 93,608 |
| 2024-12-30 | $27.00 | $27.08 | $26.12 | $26.26 | $26.26 | 136,561 |
| 2024-12-27 | $27.29 | $27.93 | $27.07 | $27.10 | $27.10 | 161,354 |
| 2024-12-26 | $27.30 | $28.06 | $27.30 | $27.54 | $27.54 | 171,137 |
| 2024-12-24 | $27.00 | $28.24 | $27.00 | $27.83 | $27.83 | 46,827 |
| 2024-12-23 | $28.75 | $29.39 | $27.34 | $27.86 | $27.86 | 129,303 |
| 2024-12-20 | $29.08 | $29.19 | $28.42 | $28.48 | $28.48 | 166,117 |
| 2024-12-19 | $29.68 | $29.68 | $28.00 | $28.50 | $28.50 | 155,086 |
| 2024-12-18 | $28.16 | $29.33 | $28.11 | $28.64 | $28.64 | 181,893 |
| 2024-12-17 | $29.44 | $30.85 | $28.17 | $28.49 | $28.49 | 107,584 |
| 2024-12-16 | $30.74 | $31.00 | $29.48 | $29.58 | $29.58 | 479,756 |
| 2024-12-13 | $28.30 | $30.73 | $28.10 | $30.56 | $30.56 | 233,942 |
| 2024-12-12 | $28.36 | $29.00 | $28.27 | $28.39 | $28.39 | 244,465 |
| 2024-12-11 | $28.35 | $28.68 | $28.24 | $28.38 | $28.38 | 876,251 |
| 2024-12-10 | $28.05 | $28.60 | $28.05 | $28.35 | $28.35 | 942,077 |
| 2024-12-09 | $27.40 | $28.50 | $27.00 | $28.31 | $28.31 | 249,460 |
| 2024-12-06 | $28.42 | $29.00 | $27.72 | $28.43 | $27.91 | 378,311 |
| 2024-12-05 | $27.76 | $28.33 | $27.22 | $28.04 | $27.52 | 174,948 |
| 2024-12-04 | $26.66 | $27.95 | $26.66 | $27.71 | $27.20 | 164,890 |
| 2024-12-03 | $25.63 | $27.05 | $25.60 | $27.00 | $26.50 | 128,615 |
| 2024-12-02 | $27.07 | $27.14 | $25.25 | $26.37 | $25.88 | 171,717 |
| 2024-11-29 | $26.50 | $26.63 | $25.01 | $26.46 | $25.97 | 71,122 |
| 2024-11-27 | $25.01 | $26.51 | $25.01 | $26.40 | $25.91 | 135,188 |
| 2024-11-26 | $26.16 | $26.28 | $25.76 | $25.82 | $25.34 | 138,915 |
| 2024-11-25 | $26.29 | $27.35 | $25.92 | $26.28 | $25.80 | 263,709 |
| 2024-11-22 | $25.01 | $26.18 | $25.01 | $26.12 | $25.64 | 338,606 |
| 2024-11-21 | $25.05 | $26.34 | $25.05 | $25.34 | $24.87 | 130,190 |
| 2024-11-20 | $26.74 | $26.74 | $25.65 | $26.23 | $25.75 | 89,642 |
| 2024-11-19 | $27.40 | $27.40 | $26.35 | $26.74 | $26.25 | 222,257 |
| 2024-11-18 | $26.93 | $28.35 | $26.93 | $27.32 | $26.81 | 112,480 |
| 2024-11-15 | $28.35 | $28.35 | $26.97 | $27.02 | $27.02 | 359,181 |
| 2024-11-14 | $26.80 | $28.15 | $26.80 | $27.50 | $27.50 | 137,103 |
| 2024-11-13 | $27.00 | $28.07 | $27.00 | $27.96 | $27.96 | 240,787 |
| 2024-11-12 | $26.90 | $27.88 | $26.80 | $27.48 | $27.48 | 61,075 |
| 2024-11-11 | $27.54 | $27.86 | $27.14 | $27.86 | $27.86 | 97,455 |
| 2024-11-08 | $28.49 | $28.49 | $27.36 | $27.92 | $27.92 | 185,468 |
| 2024-11-07 | $28.55 | $29.07 | $28.09 | $28.49 | $28.49 | 69,585 |
| 2024-11-06 | $28.49 | $28.49 | $26.22 | $28.08 | $28.08 | 203,668 |
| 2024-11-05 | $29.04 | $29.04 | $27.28 | $27.83 | $27.83 | 81,253 |
| 2024-11-04 | $27.56 | $28.30 | $27.56 | $28.19 | $28.19 | 88,592 |
| 2024-11-01 | $27.50 | $28.16 | $27.30 | $27.69 | $27.69 | 51,146 |
| 2024-10-31 | $28.44 | $28.44 | $27.25 | $27.47 | $27.47 | 86,647 |
| 2024-10-30 | $28.57 | $28.57 | $27.11 | $27.32 | $27.32 | 131,692 |
| 2024-10-29 | $27.79 | $28.70 | $27.70 | $27.82 | $27.82 | 282,246 |
| 2024-10-28 | $28.50 | $28.90 | $27.88 | $28.63 | $28.63 | 121,981 |
| 2024-10-25 | $29.08 | $29.87 | $28.50 | $28.70 | $28.70 | 167,675 |
| 2024-10-24 | $30.38 | $30.91 | $29.67 | $29.67 | $29.67 | 230,659 |
| 2024-10-23 | $29.66 | $31.19 | $29.30 | $31.19 | $31.19 | 102,414 |
| 2024-10-22 | $30.14 | $30.31 | $30.04 | $30.29 | $30.29 | 43,132 |
| 2024-10-21 | $30.28 | $30.28 | $29.71 | $30.14 | $30.14 | 99,927 |
| 2024-10-18 | $30.26 | $30.52 | $29.71 | $30.28 | $30.28 | 50,152 |
| 2024-10-17 | $29.81 | $30.20 | $29.27 | $29.98 | $29.98 | 166,692 |
| 2024-10-16 | $29.65 | $30.11 | $29.25 | $29.72 | $29.72 | 85,478 |
| 2024-10-15 | $30.05 | $30.11 | $29.52 | $30.11 | $30.11 | 151,811 |
| 2024-10-14 | $30.00 | $30.80 | $30.00 | $30.30 | $30.30 | 57,481 |
| 2024-10-11 | $30.60 | $30.89 | $30.28 | $30.80 | $30.80 | 69,221 |
| 2024-10-10 | $29.49 | $30.65 | $28.95 | $30.56 | $30.56 | 70,465 |
| 2024-10-09 | $30.00 | $30.00 | $28.91 | $28.91 | $28.91 | 251,310 |
| 2024-10-08 | $30.05 | $30.20 | $29.13 | $29.67 | $29.67 | 152,308 |
| 2024-10-07 | $30.36 | $30.96 | $29.91 | $29.98 | $29.98 | 70,964 |
| 2024-10-04 | $30.00 | $30.72 | $30.00 | $30.53 | $30.53 | 56,767 |
| 2024-10-03 | $29.55 | $30.30 | $29.39 | $29.84 | $29.84 | 78,181 |
| 2024-10-02 | $30.00 | $30.50 | $29.55 | $29.63 | $29.63 | 70,529 |
| 2024-10-01 | $31.60 | $31.85 | $29.63 | $30.00 | $30.00 | 389,904 |
| 2024-09-30 | $31.74 | $31.74 | $29.65 | $30.30 | $30.30 | 73,107 |
| 2024-09-27 | $30.30 | $30.56 | $29.50 | $29.80 | $29.80 | 178,594 |
| 2024-09-26 | $30.53 | $31.55 | $30.21 | $30.47 | $30.47 | 83,522 |
| 2024-09-25 | $30.67 | $31.87 | $30.67 | $30.90 | $30.90 | 44,955 |
| 2024-09-24 | $31.24 | $32.13 | $30.87 | $31.38 | $31.38 | 37,402 |
| 2024-09-23 | $31.50 | $31.50 | $30.90 | $31.37 | $31.37 | 43,852 |
| 2024-09-20 | $31.00 | $31.61 | $31.00 | $31.45 | $31.45 | 77,329 |
| 2024-09-19 | $31.00 | $32.12 | $31.00 | $31.77 | $31.77 | 75,238 |
| 2024-09-18 | $32.43 | $32.43 | $31.20 | $31.58 | $31.58 | 334,200 |
| 2024-09-17 | $31.35 | $32.63 | $31.35 | $32.34 | $32.34 | 261,021 |
| 2024-09-16 | $29.83 | $32.55 | $29.79 | $31.37 | $31.37 | 248,851 |
| 2024-09-13 | $31.41 | $31.95 | $31.34 | $31.57 | $31.57 | 71,124 |
| 2024-09-12 | $30.96 | $31.57 | $30.81 | $31.01 | $31.01 | 162,228 |
| 2024-09-11 | $29.67 | $31.40 | $29.67 | $30.75 | $30.75 | 131,267 |
| 2024-09-10 | $29.66 | $30.44 | $29.56 | $29.98 | $29.98 | 84,840 |
| 2024-09-09 | $29.92 | $30.85 | $29.92 | $30.80 | $30.80 | 63,962 |
| 2024-09-06 | $29.39 | $30.40 | $29.39 | $29.92 | $29.92 | 44,954 |
| 2024-09-05 | $30.32 | $30.50 | $29.87 | $30.18 | $30.18 | 88,028 |
| 2024-09-04 | $30.76 | $31.62 | $30.38 | $30.52 | $30.52 | 98,728 |
| 2024-09-03 | $30.60 | $32.49 | $30.60 | $31.22 | $31.22 | 142,038 |
| 2024-08-30 | $32.48 | $32.48 | $31.51 | $32.00 | $32.00 | 49,803 |
| 2024-08-29 | $31.29 | $31.78 | $31.04 | $31.04 | $31.04 | 108,561 |
| 2024-08-28 | $31.12 | $32.32 | $31.11 | $31.41 | $31.41 | 75,367 |
| 2024-08-27 | $32.30 | $32.33 | $31.47 | $31.72 | $31.72 | 528,877 |
| 2024-08-26 | $33.16 | $33.61 | $32.11 | $32.55 | $32.55 | 56,297 |
| 2024-08-23 | $32.39 | $33.24 | $32.01 | $33.19 | $33.19 | 37,768 |
| 2024-08-22 | $32.99 | $33.00 | $32.25 | $32.36 | $32.36 | 39,894 |
| 2024-08-21 | $32.63 | $33.40 | $32.55 | $32.55 | $32.55 | 95,311 |
| 2024-08-20 | $32.96 | $33.21 | $32.65 | $33.02 | $33.02 | 81,559 |
| 2024-08-19 | $32.96 | $33.84 | $32.96 | $33.50 | $33.50 | 42,190 |
| 2024-08-16 | $33.85 | $34.01 | $33.68 | $33.86 | $33.86 | 39,808 |
| 2024-08-15 | $33.67 | $34.25 | $33.02 | $33.79 | $33.79 | 274,371 |
| 2024-08-14 | $33.03 | $33.63 | $33.02 | $33.31 | $33.31 | 66,248 |
| 2024-08-13 | $32.62 | $33.39 | $32.38 | $33.33 | $33.33 | 121,327 |
| 2024-08-12 | $32.86 | $33.13 | $32.75 | $32.85 | $32.85 | 50,302 |
| 2024-08-09 | $32.55 | $33.05 | $32.51 | $32.84 | $32.84 | 108,637 |
| 2024-08-08 | $32.09 | $32.65 | $31.45 | $32.52 | $32.52 | 207,806 |
| 2024-08-07 | $31.44 | $32.05 | $31.44 | $31.67 | $31.67 | 366,221 |
| 2024-08-06 | $29.00 | $31.51 | $29.00 | $31.21 | $31.21 | 668,589 |
| 2024-08-05 | $30.00 | $31.42 | $29.66 | $30.31 | $30.31 | 252,504 |
| 2024-08-02 | $32.24 | $32.40 | $31.40 | $31.40 | $31.40 | 139,060 |
| 2024-08-01 | $33.45 | $33.52 | $32.24 | $32.30 | $32.30 | 96,280 |
| 2024-07-31 | $32.51 | $33.49 | $32.51 | $33.40 | $33.40 | 91,951 |
| 2024-07-30 | $34.30 | $34.30 | $32.80 | $33.01 | $33.01 | 182,417 |
| 2024-07-29 | $33.40 | $33.68 | $32.95 | $33.68 | $33.68 | 188,891 |
| 2024-07-26 | $34.00 | $34.28 | $33.16 | $33.16 | $33.16 | 324,365 |
| 2024-07-25 | $34.00 | $35.10 | $33.64 | $34.14 | $34.14 | 270,447 |
| 2024-07-24 | $34.68 | $35.05 | $34.03 | $34.92 | $34.92 | 213,420 |
| 2024-07-23 | $35.29 | $35.74 | $34.69 | $35.02 | $35.02 | 250,519 |
| 2024-07-22 | $35.02 | $35.73 | $35.02 | $35.58 | $35.58 | 142,026 |
| 2024-07-19 | $36.22 | $36.73 | $35.19 | $35.24 | $35.24 | 95,315 |
| 2024-07-18 | $35.48 | $37.17 | $35.15 | $35.42 | $35.42 | 28,057 |
| 2024-07-17 | $37.16 | $37.16 | $35.98 | $36.69 | $36.69 | 42,662 |
| 2024-07-16 | $37.74 | $38.69 | $37.00 | $37.16 | $37.16 | 216,553 |
| 2024-07-15 | $38.82 | $38.82 | $35.89 | $37.44 | $37.44 | 58,539 |
| 2024-07-12 | $37.51 | $38.89 | $36.23 | $38.65 | $38.65 | 215,285 |
| 2024-07-11 | $35.55 | $36.94 | $35.23 | $36.78 | $36.78 | 108,540 |
| 2024-07-10 | $35.55 | $36.35 | $35.55 | $36.09 | $36.09 | 292,380 |
| 2024-07-09 | $34.25 | $35.68 | $34.05 | $35.50 | $35.50 | 140,265 |
| 2024-07-08 | $33.40 | $34.49 | $33.40 | $34.24 | $34.24 | 37,348 |
| 2024-07-05 | $33.80 | $34.73 | $33.64 | $34.05 | $34.05 | 42,928 |
| 2024-07-03 | $33.90 | $34.72 | $33.90 | $33.93 | $33.93 | 17,848 |
| 2024-07-02 | $33.51 | $34.20 | $33.35 | $33.69 | $33.69 | 49,218 |
| 2024-07-01 | $34.05 | $34.22 | $33.80 | $34.22 | $34.22 | 47,441 |
| 2024-06-28 | $33.46 | $34.18 | $33.46 | $34.02 | $34.02 | 102,929 |
| 2024-06-27 | $33.55 | $33.81 | $33.34 | $33.62 | $33.62 | 40,859 |
| 2024-06-26 | $33.55 | $34.50 | $33.55 | $33.77 | $33.77 | 58,326 |
| 2024-06-25 | $33.57 | $34.46 | $33.36 | $34.34 | $34.34 | 119,399 |
| 2024-06-24 | $35.19 | $35.19 | $33.32 | $33.80 | $33.80 | 112,329 |
| 2024-06-21 | $33.95 | $34.24 | $33.35 | $33.89 | $33.89 | 85,289 |
| 2024-06-20 | $33.92 | $33.92 | $33.19 | $33.80 | $33.80 | 124,374 |
| 2024-06-18 | $32.85 | $33.90 | $32.85 | $33.20 | $33.20 | 253,077 |
| 2024-06-17 | $32.99 | $33.07 | $32.24 | $32.89 | $32.89 | 86,887 |
| 2024-06-14 | $32.53 | $33.00 | $32.20 | $32.82 | $32.82 | 149,148 |
| 2024-06-13 | $34.00 | $34.00 | $32.56 | $32.85 | $32.85 | 128,979 |
| 2024-06-12 | $33.16 | $33.31 | $32.42 | $32.55 | $32.55 | 89,502 |
| 2024-06-11 | $33.84 | $34.19 | $33.41 | $33.51 | $33.51 | 69,231 |
| 2024-06-10 | $33.46 | $34.23 | $33.46 | $34.04 | $34.04 | 47,004 |
| 2024-06-07 | $34.31 | $35.57 | $33.75 | $34.04 | $34.04 | 73,725 |
| 2024-06-06 | $36.60 | $36.60 | $34.96 | $35.01 | $35.01 | 70,258 |
| 2024-06-05 | $34.90 | $36.73 | $34.66 | $35.26 | $35.26 | 92,896 |
| 2024-06-04 | $34.11 | $35.10 | $34.01 | $34.49 | $34.49 | 177,827 |
| 2024-06-03 | $36.50 | $37.00 | $33.62 | $34.04 | $34.04 | 181,049 |
| 2024-05-31 | $37.25 | $38.09 | $37.17 | $37.45 | $37.45 | 48,259 |
| 2024-05-30 | $36.85 | $37.90 | $36.85 | $37.29 | $37.29 | 45,942 |
| 2024-05-29 | $38.19 | $38.28 | $37.36 | $37.56 | $37.56 | 38,944 |
| 2024-05-28 | $38.35 | $39.06 | $38.26 | $38.26 | $38.26 | 24,035 |
| 2024-05-24 | $40.74 | $40.74 | $38.35 | $39.02 | $39.02 | 67,362 |
| 2024-05-23 | $39.87 | $40.28 | $39.36 | $39.36 | $39.36 | 23,664 |
| 2024-05-22 | $39.48 | $40.11 | $39.23 | $40.11 | $40.11 | 81,456 |
| 2024-05-21 | $40.60 | $40.81 | $40.05 | $40.17 | $40.17 | 20,573 |
| 2024-05-20 | $40.60 | $41.30 | $40.60 | $40.90 | $40.90 | 26,441 |
| 2024-05-17 | $41.40 | $41.40 | $40.26 | $40.78 | $40.78 | 16,120 |
| 2024-05-16 | $40.53 | $41.31 | $39.82 | $40.92 | $40.92 | 25,286 |
| 2024-05-15 | $39.48 | $41.38 | $39.48 | $40.53 | $40.53 | 39,276 |
| 2024-05-14 | $39.53 | $40.55 | $39.46 | $39.87 | $39.87 | 18,140 |
| 2024-05-13 | $40.07 | $41.11 | $40.07 | $40.63 | $40.63 | 20,351 |
| 2024-05-10 | $41.13 | $41.13 | $40.14 | $41.02 | $41.02 | 24,568 |
| 2024-05-09 | $38.16 | $40.77 | $38.16 | $39.73 | $39.73 | 40,386 |
| 2024-05-08 | $37.55 | $39.68 | $37.55 | $39.16 | $39.16 | 22,865 |
| 2024-05-07 | $38.68 | $38.80 | $37.84 | $38.57 | $38.57 | 39,070 |
| 2024-05-06 | $37.20 | $38.95 | $37.01 | $38.81 | $38.81 | 41,928 |
| 2024-05-03 | $37.01 | $38.01 | $37.01 | $37.79 | $37.79 | 38,594 |
| 2024-05-02 | $37.75 | $37.91 | $37.22 | $37.27 | $37.27 | 38,133 |
| 2024-05-01 | $39.76 | $39.76 | $37.07 | $37.17 | $37.17 | 27,216 |
| 2024-04-30 | $37.78 | $39.28 | $37.21 | $37.21 | $37.21 | 94,234 |
| 2024-04-29 | $38.90 | $39.38 | $38.61 | $39.25 | $39.25 | 29,231 |
| 2024-04-26 | $38.06 | $39.48 | $38.06 | $38.62 | $38.62 | 41,722 |
| 2024-04-25 | $37.04 | $39.67 | $37.04 | $39.17 | $39.17 | 30,830 |
| 2024-04-24 | $38.25 | $39.04 | $37.85 | $38.38 | $38.38 | 35,937 |
| 2024-04-23 | $37.19 | $38.48 | $37.19 | $38.48 | $38.48 | 36,284 |
| 2024-04-22 | $36.49 | $37.60 | $36.49 | $37.33 | $37.33 | 27,625 |
| 2024-04-19 | $34.69 | $37.61 | $34.68 | $37.54 | $37.54 | 50,058 |
| 2024-04-18 | $38.65 | $38.65 | $36.70 | $36.96 | $36.96 | 260,671 |
| 2024-04-17 | $36.97 | $37.92 | $36.97 | $37.49 | $37.49 | 55,647 |
| 2024-04-16 | $38.33 | $38.57 | $37.24 | $37.24 | $37.24 | 57,384 |
| 2024-04-15 | $38.49 | $39.55 | $38.49 | $39.07 | $39.07 | 21,029 |
| 2024-04-12 | $38.48 | $39.95 | $38.48 | $39.29 | $39.29 | 11,682 |
| 2024-04-11 | $40.58 | $40.58 | $39.24 | $39.91 | $39.91 | 41,679 |
| 2024-04-10 | $39.94 | $40.00 | $39.11 | $39.54 | $39.54 | 59,295 |
| 2024-04-09 | $39.72 | $40.59 | $39.72 | $40.42 | $40.42 | 20,208 |
| 2024-04-08 | $40.35 | $40.49 | $40.04 | $40.42 | $40.42 | 20,208 |
| 2024-04-05 | $40.50 | $40.72 | $38.41 | $39.33 | $39.33 | 21,126 |
| 2024-04-04 | $40.88 | $40.88 | $39.16 | $40.18 | $40.18 | 31,402 |
| 2024-04-03 | $39.53 | $40.89 | $39.53 | $40.22 | $40.22 | 21,612 |
| 2024-04-02 | $39.68 | $40.45 | $39.54 | $39.79 | $39.79 | 39,229 |
| 2024-04-01 | $40.01 | $41.43 | $39.51 | $39.79 | $39.79 | 39,229 |
| 2024-03-28 | $40.09 | $40.96 | $39.81 | $40.70 | $40.70 | 51,588 |
| 2024-03-27 | $41.51 | $41.51 | $40.33 | $40.34 | $40.34 | 50,476 |
| 2024-03-26 | $39.09 | $40.35 | $39.09 | $40.20 | $40.20 | 31,541 |
| 2024-03-25 | $38.91 | $40.82 | $38.91 | $40.82 | $40.82 | 54,471 |
| 2024-03-22 | $39.19 | $40.65 | $39.19 | $39.85 | $39.85 | 20,550 |
| 2024-03-21 | $40.54 | $40.55 | $40.22 | $40.39 | $40.39 | 26,757 |
| 2024-03-20 | $38.34 | $40.77 | $38.34 | $40.57 | $40.57 | 27,698 |
| 2024-03-19 | $38.21 | $39.34 | $38.21 | $38.93 | $38.93 | 20,567 |
| 2024-03-18 | $40.18 | $40.18 | $39.36 | $39.87 | $39.87 | 27,938 |
| 2024-03-15 | $40.23 | $40.49 | $39.69 | $39.69 | $39.69 | 19,419 |
| 2024-03-14 | $40.40 | $40.60 | $40.10 | $40.39 | $40.39 | 34,369 |
| 2024-03-13 | $39.55 | $40.39 | $39.55 | $39.85 | $39.85 | 23,699 |
| 2024-03-12 | $39.01 | $40.00 | $39.01 | $39.65 | $39.65 | 38,904 |
| 2024-03-11 | $39.12 | $39.94 | $39.12 | $39.65 | $39.65 | 38,904 |
| 2024-03-08 | $39.48 | $40.18 | $39.48 | $39.83 | $39.83 | 52,406 |
| 2024-03-07 | $37.20 | $40.17 | $37.20 | $39.39 | $39.39 | 35,420 |
| 2024-03-06 | $39.80 | $40.18 | $39.49 | $39.58 | $39.58 | 85,982 |
| 2024-03-05 | $39.43 | $40.45 | $39.35 | $39.35 | $39.35 | 34,470 |
| 2024-03-04 | $40.50 | $40.50 | $39.66 | $39.78 | $39.78 | 20,746 |
| 2024-03-01 | $43.00 | $43.00 | $39.65 | $39.80 | $39.80 | 64,291 |
| 2024-02-29 | $39.40 | $40.59 | $39.40 | $39.40 | $39.40 | 31,893 |
| 2024-02-28 | $39.64 | $40.25 | $39.54 | $39.77 | $39.77 | 21,667 |
| 2024-02-27 | $39.40 | $40.20 | $39.40 | $39.80 | $39.80 | 21,996 |
| 2024-02-26 | $39.92 | $41.81 | $39.92 | $40.36 | $40.36 | 73,649 |
| 2024-02-23 | $41.00 | $41.00 | $40.10 | $40.79 | $40.79 | 19,277 |
| 2024-02-22 | $40.29 | $40.54 | $39.82 | $40.29 | $40.29 | 44,031 |
| 2024-02-21 | $40.60 | $41.09 | $40.20 | $40.61 | $40.61 | 56,836 |
| 2024-02-20 | $39.40 | $40.63 | $39.40 | $40.51 | $40.51 | 46,063 |
| 2024-02-16 | $40.40 | $40.45 | $39.59 | $39.59 | $39.59 | 29,744 |
| 2024-02-15 | $41.00 | $41.40 | $39.99 | $40.25 | $40.25 | 34,540 |
| 2024-02-14 | $41.59 | $41.81 | $41.09 | $41.31 | $41.31 | 37,739 |
| 2024-02-13 | $41.46 | $41.50 | $40.70 | $41.01 | $41.01 | 24,451 |
| 2024-02-12 | $41.03 | $42.32 | $41.03 | $41.71 | $41.71 | 38,350 |
| 2024-02-09 | $40.79 | $42.82 | $40.79 | $41.98 | $41.98 | 24,954 |
| 2024-02-08 | $42.00 | $42.75 | $41.58 | $41.80 | $41.80 | 49,420 |
| 2024-02-07 | $41.55 | $43.90 | $41.55 | $41.99 | $41.99 | 39,483 |
| 2024-02-06 | $42.02 | $43.02 | $41.99 | $42.82 | $42.82 | 23,887 |
| 2024-02-05 | $40.13 | $42.54 | $40.13 | $41.80 | $41.80 | 19,596 |
| 2024-02-02 | $42.13 | $42.45 | $41.44 | $41.68 | $41.68 | 33,829 |
| 2024-02-01 | $41.36 | $42.67 | $40.68 | $42.14 | $42.14 | 27,103 |
| 2024-01-31 | $40.78 | $42.00 | $40.78 | $41.36 | $41.36 | 29,660 |
| 2024-01-30 | $41.21 | $42.25 | $40.67 | $41.94 | $41.94 | 32,193 |
| 2024-01-29 | $40.42 | $41.27 | $40.11 | $40.84 | $40.84 | 38,124 |
| 2024-01-26 | $40.50 | $41.40 | $40.43 | $41.39 | $41.39 | 22,136 |
| 2024-01-25 | $39.90 | $40.45 | $38.66 | $39.91 | $39.91 | 42,346 |
| 2024-01-24 | $40.30 | $40.30 | $38.35 | $38.97 | $38.97 | 123,672 |
| 2024-01-23 | $38.34 | $39.10 | $38.34 | $38.87 | $38.87 | 33,489 |
| 2024-01-22 | $39.70 | $40.11 | $38.36 | $38.36 | $38.36 | 34,387 |
| 2024-01-19 | $39.83 | $40.50 | $39.75 | $39.75 | $39.75 | 27,414 |
| 2024-01-18 | $38.92 | $41.12 | $38.92 | $40.52 | $40.52 | 364,663 |
| 2024-01-17 | $39.27 | $40.61 | $39.01 | $39.01 | $39.01 | 48,058 |
| 2024-01-16 | $42.45 | $42.45 | $40.19 | $40.75 | $40.75 | 26,924 |
| 2024-01-12 | $40.78 | $42.43 | $40.78 | $42.19 | $42.19 | 36,068 |
| 2024-01-11 | $41.00 | $41.66 | $40.90 | $41.42 | $41.42 | 32,976 |
| 2024-01-10 | $38.83 | $41.23 | $38.83 | $41.00 | $41.00 | 25,688 |
| 2024-01-09 | $42.29 | $42.29 | $39.93 | $39.94 | $39.94 | 36,076 |
| 2024-01-08 | $41.82 | $42.09 | $41.53 | $41.75 | $41.75 | 24,885 |
| 2024-01-05 | $40.29 | $41.78 | $40.24 | $41.26 | $41.26 | 22,145 |
| 2024-01-04 | $41.29 | $41.45 | $40.98 | $41.15 | $41.15 | 33,729 |
| 2024-01-03 | $41.60 | $41.65 | $40.95 | $41.00 | $41.00 | 47,067 |
| 2024-01-02 | $42.02 | $42.22 | $41.12 | $42.18 | $42.18 | 31,746 |
| 2023-12-29 | $41.41 | $42.67 | $41.41 | $42.22 | $42.22 | 26,943 |
| 2023-12-28 | $41.30 | $42.70 | $41.30 | $42.05 | $42.05 | 22,292 |
| 2023-12-27 | $41.18 | $42.57 | $40.62 | $42.57 | $42.57 | 65,291 |
| 2023-12-26 | $41.80 | $42.08 | $41.59 | $41.91 | $41.91 | 16,074 |
| 2023-12-22 | $41.50 | $42.12 | $41.00 | $41.12 | $41.12 | 42,632 |
| 2023-12-21 | $40.30 | $41.60 | $40.30 | $41.33 | $41.33 | 44,987 |
| 2023-12-20 | $40.69 | $41.79 | $40.69 | $41.23 | $41.23 | 22,679 |
| 2023-12-19 | $39.78 | $42.12 | $39.78 | $41.13 | $41.13 | 46,803 |
| 2023-12-18 | $41.04 | $41.19 | $38.89 | $41.03 | $41.03 | 38,599 |
| 2023-12-15 | $40.12 | $40.42 | $39.76 | $40.01 | $40.01 | 24,989 |
| 2023-12-14 | $39.23 | $40.83 | $38.54 | $40.83 | $40.83 | 29,745 |
| 2023-12-13 | $37.00 | $39.52 | $37.00 | $39.30 | $39.30 | 36,688 |
| 2023-12-12 | $41.55 | $41.67 | $37.83 | $38.02 | $38.02 | 43,086 |
| 2023-12-11 | $37.00 | $39.04 | $37.00 | $38.02 | $38.02 | 93,087 |
| 2023-12-08 | $38.15 | $38.41 | $37.24 | $38.08 | $38.08 | 66,326 |
| 2023-12-07 | $37.35 | $39.40 | $37.35 | $37.72 | $37.72 | 56,014 |
| 2023-12-06 | $39.92 | $39.92 | $37.77 | $38.32 | $38.32 | 73,752 |
| 2023-12-05 | $37.67 | $38.54 | $37.63 | $38.51 | $38.51 | 43,960 |
| 2023-12-04 | $37.97 | $38.78 | $37.75 | $37.89 | $37.89 | 24,604 |
| 2023-12-01 | $38.40 | $39.96 | $38.40 | $39.14 | $38.63 | 29,859 |
| 2023-11-30 | $37.80 | $39.39 | $37.63 | $39.12 | $38.61 | 35,355 |
| 2023-11-29 | $38.85 | $39.28 | $38.04 | $38.04 | $37.54 | 25,107 |
| 2023-11-28 | $38.73 | $39.91 | $38.73 | $39.08 | $38.57 | 81,320 |
| 2023-11-27 | $39.78 | $39.78 | $38.54 | $38.72 | $38.21 | 36,870 |
| 2023-11-24 | $40.56 | $41.00 | $39.97 | $40.11 | $39.11 | 37,429 |
| 2023-11-22 | $39.43 | $40.66 | $39.43 | $40.32 | $39.32 | 21,014 |
| 2023-11-21 | $39.89 | $39.89 | $39.07 | $39.58 | $38.60 | 37,090 |
| 2023-11-20 | $39.69 | $40.46 | $39.40 | $39.97 | $38.98 | 35,885 |
| 2023-11-17 | $38.40 | $39.85 | $38.40 | $39.56 | $39.56 | 18,206 |
| 2023-11-16 | $39.81 | $39.81 | $38.86 | $39.45 | $39.45 | 39,522 |
| 2023-11-15 | $39.90 | $40.63 | $39.30 | $39.80 | $39.80 | 25,626 |
| 2023-11-14 | $38.35 | $40.11 | $38.35 | $40.00 | $40.00 | 66,274 |
| 2023-11-13 | $37.88 | $37.89 | $37.40 | $37.60 | $37.60 | 46,954 |
| 2023-11-10 | $35.69 | $38.12 | $35.69 | $37.92 | $37.92 | 72,856 |
| 2023-11-09 | $35.60 | $37.35 | $35.60 | $36.06 | $36.06 | 25,269 |
| 2023-11-08 | $37.72 | $38.09 | $37.33 | $37.48 | $37.48 | 21,742 |
| 2023-11-07 | $38.13 | $38.21 | $37.29 | $37.69 | $37.69 | 32,611 |
| 2023-11-06 | $37.41 | $38.75 | $37.41 | $38.12 | $38.12 | 69,587 |
| 2023-11-03 | $37.62 | $38.92 | $37.62 | $38.36 | $38.36 | 78,900 |
| 2023-11-02 | $35.78 | $37.30 | $35.21 | $36.75 | $36.75 | 32,650 |
| 2023-11-01 | $36.31 | $36.63 | $35.41 | $36.46 | $36.46 | 35,070 |
| 2023-10-31 | $35.44 | $36.39 | $35.21 | $35.21 | $35.21 | 237,004 |
| 2023-10-30 | $36.29 | $36.71 | $35.83 | $35.90 | $35.90 | 46,298 |
| 2023-10-27 | $35.29 | $36.96 | $35.11 | $36.56 | $36.56 | 62,800 |
| 2023-10-26 | $32.92 | $35.68 | $32.92 | $35.30 | $35.30 | 74,337 |
| 2023-10-25 | $32.64 | $33.35 | $32.64 | $32.93 | $32.93 | 73,974 |
| 2023-10-24 | $32.94 | $33.45 | $32.80 | $32.87 | $32.87 | 57,963 |
| 2023-10-23 | $32.95 | $33.30 | $32.46 | $33.12 | $33.12 | 63,185 |
| 2023-10-20 | $32.72 | $32.91 | $32.52 | $32.59 | $32.59 | 38,206 |
| 2023-10-19 | $32.75 | $33.27 | $32.75 | $32.87 | $32.87 | 59,732 |
| 2023-10-18 | $33.17 | $33.33 | $32.78 | $32.97 | $32.97 | 34,461 |
| 2023-10-17 | $33.67 | $34.07 | $33.17 | $33.17 | $33.17 | 42,062 |
| 2023-10-16 | $33.18 | $34.03 | $33.18 | $33.94 | $33.94 | 70,353 |
| 2023-10-13 | $34.27 | $34.27 | $33.04 | $33.04 | $33.04 | 56,552 |
| 2023-10-12 | $34.49 | $34.85 | $33.96 | $34.17 | $34.17 | 41,176 |
| 2023-10-11 | $35.06 | $35.06 | $34.39 | $34.63 | $34.63 | 45,632 |
| 2023-10-10 | $33.54 | $35.12 | $33.54 | $34.93 | $34.93 | 36,284 |
| 2023-10-09 | $35.01 | $35.01 | $33.01 | $33.35 | $33.35 | 65,874 |
| 2023-10-06 | $35.41 | $35.52 | $34.53 | $35.12 | $35.12 | 75,211 |
| 2023-10-05 | $35.88 | $35.93 | $35.22 | $35.57 | $35.57 | 30,975 |
| 2023-10-04 | $36.08 | $36.60 | $35.80 | $36.49 | $36.49 | 30,235 |
| 2023-10-03 | $36.90 | $37.14 | $36.02 | $36.09 | $36.09 | 32,903 |
| 2023-10-02 | $37.49 | $37.71 | $36.70 | $37.21 | $37.21 | 21,970 |
| 2023-09-29 | $38.00 | $38.17 | $37.45 | $37.56 | $37.56 | 20,204 |
| 2023-09-28 | $37.18 | $37.79 | $37.18 | $37.63 | $37.63 | 79,280 |
| 2023-09-27 | $37.53 | $37.96 | $36.60 | $37.13 | $37.13 | 33,725 |
| 2023-09-26 | $37.92 | $37.98 | $37.50 | $37.50 | $37.50 | 24,537 |
| 2023-09-25 | $38.51 | $38.51 | $37.92 | $38.10 | $38.10 | 22,479 |
| 2023-09-22 | $37.20 | $38.94 | $37.20 | $38.94 | $38.94 | 29,035 |
| 2023-09-21 | $38.19 | $38.73 | $37.68 | $38.60 | $38.60 | 49,437 |
| 2023-09-20 | $38.50 | $38.85 | $38.40 | $38.40 | $38.40 | 35,289 |
| 2023-09-19 | $37.81 | $38.62 | $37.81 | $38.54 | $38.54 | 60,380 |
| 2023-09-18 | $36.81 | $37.90 | $36.10 | $37.83 | $37.83 | 62,815 |
| 2023-09-15 | $37.57 | $37.75 | $36.69 | $36.95 | $36.95 | 30,419 |
| 2023-09-14 | $38.02 | $38.02 | $37.34 | $37.51 | $37.51 | 34,163 |
| 2023-09-13 | $38.08 | $38.15 | $37.72 | $37.72 | $37.72 | 26,035 |
| 2023-09-12 | $38.09 | $38.22 | $37.78 | $38.02 | $38.02 | 89,140 |
| 2023-09-11 | $37.97 | $38.33 | $37.97 | $38.22 | $38.22 | 37,621 |
| 2023-09-08 | $38.25 | $38.35 | $37.92 | $37.93 | $37.93 | 19,814 |
| 2023-09-07 | $38.06 | $39.40 | $38.00 | $38.00 | $38.00 | 31,985 |
| 2023-09-06 | $38.46 | $38.49 | $38.13 | $38.32 | $38.32 | 23,394 |
| 2023-09-05 | $38.95 | $39.05 | $38.62 | $38.76 | $38.76 | 22,751 |
| 2023-09-01 | $39.59 | $39.80 | $39.18 | $39.39 | $39.39 | 20,175 |
| 2023-08-31 | $40.96 | $40.96 | $39.34 | $39.34 | $39.34 | 26,888 |
| 2023-08-30 | $41.47 | $41.53 | $41.10 | $41.14 | $41.14 | 13,465 |
| 2023-08-29 | $40.57 | $41.57 | $40.43 | $41.23 | $41.23 | 23,327 |
| 2023-08-28 | $39.42 | $41.07 | $39.42 | $40.87 | $40.87 | 18,839 |
| 2023-08-25 | $40.40 | $40.86 | $40.14 | $40.45 | $40.45 | 28,079 |
| 2023-08-24 | $40.91 | $40.91 | $40.12 | $40.42 | $40.42 | 28,741 |
| 2023-08-23 | $40.39 | $41.02 | $40.39 | $40.90 | $40.90 | 97,044 |
| 2023-08-22 | $40.34 | $40.46 | $40.11 | $40.12 | $40.12 | 32,894 |
| 2023-08-21 | $39.33 | $40.17 | $39.33 | $40.02 | $40.02 | 20,077 |
| 2023-08-18 | $39.19 | $39.57 | $39.14 | $39.33 | $39.33 | 22,139 |
| 2023-08-17 | $38.44 | $40.17 | $38.44 | $39.21 | $39.21 | 33,024 |
| 2023-08-16 | $40.68 | $40.82 | $40.22 | $40.22 | $40.22 | 26,609 |
| 2023-08-15 | $40.10 | $41.00 | $39.93 | $40.63 | $40.63 | 20,591 |
| 2023-08-14 | $39.49 | $40.76 | $39.49 | $40.36 | $40.36 | 28,100 |
| 2023-08-11 | $40.35 | $40.45 | $39.78 | $39.98 | $39.98 | 15,594 |
| 2023-08-10 | $40.51 | $40.69 | $39.99 | $40.25 | $40.25 | 53,797 |
| 2023-08-09 | $39.86 | $40.27 | $39.79 | $40.06 | $40.06 | 12,412 |
| 2023-08-08 | $39.68 | $39.77 | $39.34 | $39.65 | $39.65 | 18,304 |
| 2023-08-07 | $40.44 | $40.85 | $39.98 | $40.13 | $40.13 | 14,335 |
| 2023-08-04 | $39.65 | $40.50 | $39.42 | $40.43 | $40.43 | 17,091 |
| 2023-08-03 | $40.07 | $40.07 | $38.90 | $39.06 | $39.06 | 21,502 |
| 2023-08-02 | $41.67 | $41.67 | $40.59 | $40.71 | $40.71 | 26,273 |
| 2023-08-01 | $40.98 | $42.15 | $40.98 | $41.82 | $41.82 | 56,882 |
| 2023-07-31 | $42.00 | $42.24 | $41.40 | $41.59 | $41.59 | 118,116 |
| 2023-07-28 | $41.67 | $42.30 | $41.67 | $41.98 | $41.98 | 29,236 |
| 2023-07-27 | $42.80 | $42.80 | $40.50 | $41.52 | $41.52 | 46,852 |
| 2023-07-26 | $38.56 | $41.42 | $38.56 | $41.39 | $41.39 | 20,980 |
| 2023-07-25 | $40.32 | $40.72 | $40.19 | $40.57 | $40.57 | 11,728 |
| 2023-07-24 | $40.60 | $41.02 | $40.55 | $40.57 | $40.57 | 81,212 |
| 2023-07-21 | $40.39 | $40.60 | $40.21 | $40.53 | $40.53 | 37,908 |
| 2023-07-20 | $40.60 | $40.63 | $40.10 | $40.57 | $40.57 | 25,668 |
| 2023-07-19 | $38.53 | $41.38 | $38.53 | $40.92 | $40.92 | 46,670 |
| 2023-07-18 | $40.46 | $41.22 | $40.37 | $41.10 | $41.10 | 145,766 |
| 2023-07-17 | $40.01 | $40.56 | $39.79 | $40.56 | $40.56 | 21,777 |
| 2023-07-14 | $40.30 | $40.56 | $40.19 | $40.37 | $40.37 | 12,596 |
| 2023-07-13 | $40.67 | $41.05 | $40.47 | $40.55 | $40.55 | 15,878 |
| 2023-07-12 | $41.18 | $41.21 | $40.51 | $40.51 | $40.51 | 13,153 |
| 2023-07-11 | $40.38 | $40.98 | $40.00 | $40.94 | $40.94 | 20,891 |
| 2023-07-10 | $38.20 | $40.70 | $38.20 | $40.38 | $40.38 | 18,542 |
| 2023-07-07 | $40.07 | $40.52 | $40.00 | $40.02 | $40.02 | 18,139 |
| 2023-07-06 | $39.76 | $39.84 | $39.00 | $39.70 | $39.70 | 21,951 |
| 2023-07-05 | $40.37 | $40.62 | $39.98 | $40.24 | $40.24 | 16,961 |
| 2023-07-03 | $39.56 | $40.48 | $39.56 | $40.23 | $40.23 | 154,411 |
| 2023-06-30 | $39.76 | $39.94 | $39.37 | $39.41 | $39.41 | 13,481 |
| 2023-06-29 | $39.97 | $40.05 | $39.14 | $39.42 | $39.42 | 22,066 |
| 2023-06-28 | $39.54 | $41.60 | $39.54 | $40.18 | $40.18 | 22,952 |
| 2023-06-27 | $40.22 | $40.87 | $40.02 | $40.74 | $40.74 | 31,633 |
| 2023-06-26 | $39.81 | $40.27 | $39.59 | $39.95 | $39.95 | 16,768 |
| 2023-06-23 | $39.67 | $39.67 | $39.32 | $39.53 | $39.53 | 16,525 |
| 2023-06-22 | $39.82 | $39.95 | $39.47 | $39.47 | $39.47 | 16,651 |
| 2023-06-21 | $38.55 | $40.04 | $38.25 | $39.86 | $39.86 | 19,720 |
| 2023-06-20 | $41.82 | $41.82 | $39.10 | $39.16 | $39.16 | 23,756 |
| 2023-06-16 | $40.27 | $40.27 | $39.76 | $39.96 | $39.96 | 29,636 |
| 2023-06-15 | $39.37 | $40.90 | $39.37 | $40.90 | $40.90 | 24,961 |
| 2023-06-14 | $38.46 | $39.92 | $38.46 | $39.90 | $39.90 | 27,243 |
| 2023-06-13 | $38.74 | $38.89 | $38.25 | $38.73 | $38.73 | 62,837 |
| 2023-06-12 | $39.24 | $39.24 | $38.66 | $38.66 | $38.66 | 22,940 |
| 2023-06-09 | $39.50 | $39.85 | $38.84 | $38.96 | $38.96 | 26,082 |
| 2023-06-08 | $39.94 | $39.94 | $38.79 | $39.17 | $39.17 | 24,925 |
| 2023-06-07 | $40.01 | $40.40 | $39.65 | $39.65 | $39.65 | 40,389 |
| 2023-06-06 | $39.59 | $40.07 | $39.58 | $39.91 | $39.91 | 31,486 |
| 2023-06-05 | $38.53 | $39.78 | $38.42 | $39.75 | $39.75 | 72,579 |
| 2023-06-02 | $38.04 | $38.52 | $37.97 | $38.36 | $38.36 | 27,147 |
| 2023-06-01 | $38.10 | $38.59 | $37.85 | $37.90 | $37.90 | 91,698 |
| 2023-05-31 | $38.80 | $38.80 | $37.74 | $37.90 | $37.90 | 61,992 |
| 2023-05-30 | $39.47 | $39.47 | $38.49 | $38.74 | $38.74 | 69,213 |
| 2023-05-26 | $39.50 | $39.58 | $38.75 | $38.90 | $38.90 | 22,916 |
| 2023-05-25 | $39.67 | $39.67 | $39.17 | $39.33 | $39.33 | 32,232 |
| 2023-05-24 | $40.00 | $40.18 | $39.40 | $39.69 | $39.69 | 27,830 |
| 2023-05-23 | $39.29 | $39.83 | $39.22 | $39.43 | $39.43 | 36,310 |
| 2023-05-22 | $40.28 | $40.70 | $39.30 | $39.30 | $39.30 | 31,536 |
| 2023-05-19 | $40.72 | $41.44 | $40.49 | $40.49 | $40.49 | 47,918 |
| 2023-05-18 | $41.02 | $41.02 | $40.37 | $40.70 | $40.70 | 20,507 |
| 2023-05-17 | $41.09 | $41.40 | $40.76 | $41.00 | $41.00 | 25,599 |
| 2023-05-16 | $40.00 | $42.01 | $40.00 | $41.57 | $41.57 | 23,086 |
| 2023-05-15 | $41.90 | $41.99 | $41.09 | $41.58 | $41.58 | 32,124 |
| 2023-05-12 | $42.97 | $42.97 | $41.48 | $41.98 | $41.98 | 22,151 |
| 2023-05-11 | $42.35 | $42.62 | $41.74 | $41.95 | $41.95 | 35,812 |
| 2023-05-10 | $41.99 | $42.77 | $41.90 | $42.60 | $42.60 | 33,048 |
| 2023-05-09 | $40.94 | $41.50 | $40.72 | $41.45 | $41.45 | 25,571 |
| 2023-05-08 | $40.85 | $40.99 | $40.59 | $40.87 | $40.87 | 33,485 |
| 2023-05-05 | $40.90 | $40.90 | $40.45 | $40.77 | $40.77 | 18,756 |
| 2023-05-04 | $40.18 | $40.24 | $39.82 | $40.05 | $40.05 | 26,053 |
| 2023-05-03 | $40.21 | $40.56 | $40.08 | $40.11 | $40.11 | 154,570 |
| 2023-05-02 | $40.35 | $40.48 | $39.71 | $39.88 | $39.88 | 67,769 |
| 2023-05-01 | $39.33 | $40.99 | $39.33 | $40.26 | $40.26 | 25,499 |
| 2023-04-28 | $40.13 | $40.97 | $39.93 | $40.97 | $40.97 | 24,535 |
| 2023-04-27 | $39.64 | $39.88 | $39.13 | $39.88 | $39.88 | 14,866 |
| 2023-04-26 | $40.53 | $40.53 | $39.36 | $39.80 | $39.80 | 19,973 |
| 2023-04-25 | $39.56 | $40.04 | $39.56 | $39.98 | $39.98 | 33,327 |
| 2023-04-24 | $40.57 | $40.57 | $39.40 | $40.00 | $40.00 | 34,839 |
| 2023-04-21 | $39.19 | $39.67 | $38.88 | $39.67 | $39.67 | 23,881 |
| 2023-04-20 | $38.55 | $39.37 | $38.55 | $39.28 | $39.28 | 49,804 |
| 2023-04-19 | $38.89 | $39.10 | $38.73 | $38.89 | $38.89 | 19,088 |
| 2023-04-18 | $39.05 | $39.28 | $38.67 | $38.89 | $38.89 | 27,869 |
| 2023-04-17 | $38.96 | $39.11 | $38.78 | $39.05 | $39.05 | 19,774 |
| 2023-04-14 | $39.36 | $39.36 | $39.01 | $39.15 | $39.15 | 23,839 |
| 2023-04-13 | $39.16 | $39.50 | $39.16 | $39.30 | $39.30 | 12,408 |
| 2023-04-12 | $39.49 | $39.55 | $39.14 | $39.33 | $39.33 | 31,639 |
| 2023-04-11 | $39.04 | $39.59 | $39.04 | $39.19 | $39.19 | 61,552 |
| 2023-04-10 | $38.91 | $39.40 | $38.30 | $38.84 | $38.84 | 70,769 |
| 2023-04-06 | $38.44 | $39.03 | $38.40 | $39.03 | $39.03 | 18,270 |
| 2023-04-05 | $39.43 | $39.48 | $38.59 | $38.74 | $38.39 | 34,368 |
| 2023-04-04 | $39.66 | $40.10 | $39.07 | $39.35 | $38.99 | 18,668 |
| 2023-04-03 | $39.66 | $40.35 | $39.66 | $39.83 | $39.83 | 16,105 |
| 2023-03-31 | $40.66 | $41.20 | $39.70 | $39.81 | $39.81 | 26,098 |
| 2023-03-30 | $40.35 | $40.99 | $40.35 | $40.49 | $40.49 | 24,894 |
| 2023-03-29 | $39.60 | $40.84 | $39.60 | $40.30 | $40.30 | 29,850 |
| 2023-03-28 | $40.30 | $40.67 | $40.00 | $40.50 | $40.50 | 28,991 |
| 2023-03-27 | $40.15 | $40.31 | $39.83 | $40.25 | $40.25 | 17,030 |
| 2023-03-24 | $38.72 | $40.05 | $38.59 | $39.71 | $39.71 | 16,741 |
| 2023-03-23 | $39.20 | $39.44 | $38.66 | $38.66 | $38.66 | 15,006 |
| 2023-03-22 | $39.01 | $40.00 | $39.01 | $39.24 | $39.24 | 14,793 |
| 2023-03-21 | $38.20 | $39.08 | $38.09 | $38.99 | $38.99 | 31,955 |
| 2023-03-20 | $37.42 | $38.53 | $37.42 | $37.93 | $37.93 | 27,647 |
| 2023-03-17 | $38.43 | $38.74 | $37.54 | $37.68 | $37.68 | 19,954 |
| 2023-03-16 | $38.84 | $39.59 | $38.66 | $39.26 | $39.26 | 29,910 |
| 2023-03-15 | $38.74 | $39.65 | $38.40 | $39.44 | $39.44 | 18,973 |
| 2023-03-14 | $39.25 | $39.96 | $39.25 | $39.51 | $39.51 | 28,996 |
| 2023-03-13 | $38.26 | $39.58 | $38.26 | $38.76 | $38.76 | 75,420 |
| 2023-03-10 | $38.75 | $40.05 | $38.75 | $39.47 | $39.47 | 43,511 |
| 2023-03-09 | $40.27 | $40.43 | $39.14 | $39.16 | $39.16 | 50,927 |
| 2023-03-08 | $40.30 | $40.81 | $40.18 | $40.32 | $40.32 | 110,153 |
| 2023-03-07 | $40.42 | $40.42 | $39.85 | $40.18 | $40.18 | 125,782 |
| 2023-03-06 | $40.01 | $40.91 | $40.01 | $40.50 | $40.50 | 104,269 |
| 2023-03-03 | $39.47 | $40.42 | $39.47 | $40.20 | $40.20 | 37,665 |
| 2023-03-02 | $39.25 | $39.76 | $39.09 | $39.12 | $39.12 | 21,643 |
| 2023-03-01 | $39.54 | $39.54 | $38.81 | $39.40 | $39.40 | 74,984 |
| 2023-02-28 | $39.10 | $39.44 | $38.95 | $39.30 | $39.30 | 294,723 |
| 2023-02-27 | $38.25 | $39.40 | $38.25 | $39.03 | $39.03 | 111,989 |
| 2023-02-24 | $38.25 | $38.73 | $38.04 | $38.32 | $38.32 | 27,286 |
| 2023-02-23 | $39.24 | $39.24 | $38.47 | $38.47 | $38.47 | 17,018 |
| 2023-02-22 | $38.27 | $39.36 | $38.27 | $39.20 | $39.20 | 31,341 |
| 2023-02-21 | $38.53 | $38.53 | $37.97 | $37.98 | $37.98 | 27,780 |
| 2023-02-17 | $38.41 | $38.66 | $38.21 | $38.65 | $38.65 | 13,262 |
| 2023-02-16 | $38.48 | $38.75 | $37.95 | $38.34 | $38.34 | 75,707 |
| 2023-02-15 | $37.93 | $38.60 | $37.81 | $38.60 | $38.60 | 12,375 |
| 2023-02-14 | $38.60 | $38.60 | $37.85 | $38.34 | $38.34 | 22,421 |
| 2023-02-13 | $38.29 | $38.62 | $38.19 | $38.30 | $38.30 | 21,913 |
| 2023-02-10 | $38.31 | $38.41 | $37.80 | $38.21 | $38.21 | 32,957 |
| 2023-02-09 | $38.45 | $38.45 | $37.17 | $38.08 | $38.08 | 42,008 |
| 2023-02-08 | $38.32 | $38.32 | $37.63 | $37.88 | $37.88 | 36,148 |
| 2023-02-07 | $38.35 | $38.61 | $37.37 | $38.31 | $38.31 | 54,354 |
| 2023-02-06 | $38.08 | $38.56 | $37.74 | $38.25 | $38.25 | 29,879 |
| 2023-02-03 | $38.50 | $39.08 | $38.33 | $38.61 | $38.61 | 111,651 |
| 2023-02-02 | $40.10 | $40.11 | $38.75 | $38.93 | $38.93 | 21,719 |
| 2023-02-01 | $39.31 | $40.29 | $39.31 | $40.11 | $40.11 | 41,623 |
| 2023-01-31 | $40.26 | $40.26 | $38.95 | $39.10 | $39.10 | 19,927 |
| 2023-01-30 | $40.11 | $40.32 | $40.05 | $40.21 | $40.21 | 38,438 |
| 2023-01-27 | $40.41 | $40.57 | $40.00 | $40.00 | $40.00 | 25,314 |
| 2023-01-26 | $40.38 | $40.52 | $40.17 | $40.37 | $40.37 | 16,071 |
| 2023-01-25 | $40.07 | $40.41 | $39.48 | $40.38 | $40.38 | 25,174 |
| 2023-01-24 | $39.59 | $40.17 | $39.43 | $39.94 | $39.94 | 50,411 |
| 2023-01-23 | $38.91 | $39.84 | $38.91 | $39.66 | $39.66 | 43,010 |
| 2023-01-20 | $38.63 | $39.27 | $38.62 | $39.12 | $39.12 | 26,824 |
| 2023-01-19 | $37.77 | $38.50 | $37.77 | $38.27 | $38.27 | 23,180 |
| 2023-01-18 | $38.57 | $38.62 | $37.92 | $37.93 | $37.93 | 27,204 |
| 2023-01-17 | $38.11 | $38.87 | $38.11 | $38.53 | $38.53 | 60,748 |
| 2023-01-13 | $38.79 | $39.48 | $38.68 | $39.00 | $39.00 | 22,767 |
| 2023-01-12 | $38.70 | $38.89 | $38.31 | $38.60 | $38.60 | 50,629 |
| 2023-01-11 | $37.54 | $38.81 | $37.46 | $38.47 | $38.47 | 27,247 |
| 2023-01-10 | $37.89 | $38.27 | $37.76 | $37.86 | $37.86 | 31,684 |
| 2023-01-09 | $37.85 | $38.08 | $37.07 | $37.82 | $37.82 | 50,316 |
| 2023-01-06 | $36.81 | $38.05 | $36.50 | $37.76 | $37.76 | 61,469 |
| 2023-01-05 | $36.29 | $36.60 | $36.10 | $36.43 | $36.43 | 64,476 |
| 2023-01-04 | $35.84 | $36.60 | $35.65 | $36.29 | $36.29 | 53,405 |
| 2023-01-03 | $35.85 | $36.04 | $35.44 | $35.60 | $35.60 | 108,182 |
| 2022-12-30 | $35.94 | $35.94 | $35.09 | $35.16 | $35.16 | 221,885 |
| 2022-12-29 | $36.01 | $36.44 | $35.59 | $36.03 | $36.03 | 142,349 |
| 2022-12-28 | $36.85 | $36.85 | $36.00 | $36.05 | $36.05 | 27,488 |
| 2022-12-27 | $36.22 | $37.22 | $36.22 | $36.33 | $36.33 | 27,479 |
| 2022-12-23 | $36.84 | $37.29 | $36.56 | $37.09 | $37.09 | 48,999 |
| 2022-12-22 | $36.80 | $36.87 | $36.16 | $36.68 | $36.68 | 51,980 |
| 2022-12-21 | $36.41 | $36.93 | $36.38 | $36.67 | $36.29 | 32,575 |
| 2022-12-20 | $35.78 | $36.69 | $35.78 | $36.34 | $36.34 | 59,490 |
| 2022-12-19 | $35.56 | $35.91 | $35.48 | $35.65 | $35.65 | 144,264 |
| 2022-12-16 | $35.30 | $35.67 | $34.46 | $35.60 | $35.60 | 85,761 |
| 2022-12-15 | $35.53 | $35.53 | $34.75 | $34.80 | $34.80 | 66,890 |
| 2022-12-14 | $35.11 | $35.26 | $34.74 | $35.09 | $35.09 | 43,039 |
| 2022-12-13 | $35.55 | $35.65 | $35.00 | $35.07 | $35.07 | 72,072 |
| 2022-12-12 | $35.71 | $36.02 | $35.46 | $35.84 | $35.84 | 50,932 |
| 2022-12-09 | $36.77 | $36.80 | $35.67 | $35.73 | $35.73 | 50,975 |
| 2022-12-08 | $37.00 | $37.26 | $36.94 | $37.00 | $37.00 | 39,188 |
| 2022-12-07 | $37.53 | $37.90 | $36.81 | $36.83 | $36.83 | 31,988 |
| 2022-12-06 | $35.75 | $37.91 | $35.60 | $37.21 | $37.21 | 191,046 |
| 2022-12-05 | $40.10 | $40.10 | $36.85 | $36.94 | $36.94 | 70,054 |
| 2022-12-02 | $38.55 | $38.90 | $36.80 | $38.76 | $38.76 | 85,186 |
| 2022-12-01 | $40.16 | $40.16 | $37.86 | $38.08 | $38.08 | 132,271 |
| 2022-11-30 | $38.22 | $40.23 | $38.02 | $39.75 | $39.75 | 33,219 |
| 2022-11-29 | $37.77 | $39.55 | $37.48 | $37.69 | $37.69 | 18,013 |
| 2022-11-28 | $38.95 | $39.06 | $38.39 | $38.85 | $38.85 | 40,091 |
| 2022-11-25 | $38.77 | $38.81 | $37.90 | $38.29 | $38.29 | 21,632 |
| 2022-11-23 | $38.24 | $39.01 | $38.24 | $38.77 | $38.77 | 18,873 |
| 2022-11-22 | $37.07 | $38.43 | $37.06 | $38.22 | $38.22 | 77,393 |
| 2022-11-21 | $35.55 | $36.98 | $35.55 | $36.27 | $36.27 | 18,460 |
| 2022-11-18 | $37.10 | $37.38 | $36.30 | $36.60 | $36.60 | 33,441 |
| 2022-11-17 | $37.65 | $37.65 | $36.92 | $36.92 | $36.92 | 13,641 |
| 2022-11-16 | $37.15 | $38.00 | $36.70 | $37.71 | $37.35 | 18,590 |
| 2022-11-15 | $36.38 | $37.14 | $36.13 | $37.02 | $36.66 | 22,788 |
| 2022-11-14 | $37.40 | $37.78 | $37.07 | $37.32 | $36.95 | 17,389 |
| 2022-11-11 | $37.03 | $37.33 | $36.63 | $37.26 | $36.90 | 18,031 |
| 2022-11-10 | $38.15 | $38.36 | $36.62 | $37.70 | $37.34 | 24,401 |
| 2022-11-09 | $38.00 | $38.88 | $37.63 | $37.71 | $37.34 | 12,559 |
| 2022-11-08 | $37.79 | $39.52 | $37.79 | $38.54 | $38.17 | 26,949 |
| 2022-11-07 | $39.68 | $39.68 | $38.78 | $39.02 | $38.64 | 39,675 |
| 2022-11-04 | $39.72 | $40.49 | $38.94 | $39.13 | $39.13 | 25,316 |
| 2022-11-03 | $38.86 | $39.49 | $38.30 | $39.21 | $39.21 | 39,656 |
| 2022-11-02 | $40.00 | $40.26 | $38.80 | $39.25 | $39.25 | 27,268 |
| 2022-11-01 | $39.00 | $40.00 | $38.81 | $39.99 | $39.99 | 29,450 |
| 2022-10-31 | $36.85 | $38.77 | $36.85 | $38.75 | $38.75 | 29,913 |
| 2022-10-28 | $37.84 | $38.16 | $37.75 | $38.16 | $38.16 | 19,872 |
| 2022-10-27 | $37.28 | $39.35 | $37.28 | $38.49 | $38.49 | 24,435 |
| 2022-10-26 | $36.71 | $38.75 | $36.71 | $38.45 | $38.45 | 29,194 |
| 2022-10-25 | $36.39 | $38.04 | $36.39 | $37.99 | $37.99 | 19,396 |
| 2022-10-24 | $36.67 | $37.69 | $36.64 | $37.58 | $37.58 | 41,005 |
| 2022-10-21 | $35.76 | $37.50 | $35.76 | $37.50 | $37.50 | 15,166 |
| 2022-10-20 | $35.18 | $36.30 | $35.18 | $36.30 | $36.30 | 49,645 |
| 2022-10-19 | $35.67 | $35.67 | $35.22 | $35.50 | $35.50 | 24,831 |
| 2022-10-18 | $34.59 | $36.05 | $34.59 | $35.84 | $35.84 | 26,173 |
| 2022-10-17 | $36.10 | $36.14 | $35.41 | $35.44 | $35.44 | 105,974 |
| 2022-10-14 | $37.09 | $37.09 | $35.54 | $35.62 | $35.62 | 35,386 |
| 2022-10-13 | $36.40 | $37.22 | $36.28 | $36.35 | $36.35 | 72,556 |
| 2022-10-12 | $36.81 | $37.50 | $36.60 | $36.65 | $36.65 | 25,298 |
| 2022-10-11 | $36.10 | $36.84 | $35.99 | $36.64 | $36.64 | 21,775 |
| 2022-10-10 | $36.67 | $36.73 | $36.41 | $36.48 | $36.48 | 140,142 |
| 2022-10-07 | $35.69 | $36.43 | $35.51 | $35.98 | $35.98 | 26,773 |
| 2022-10-06 | $36.42 | $36.97 | $35.40 | $36.60 | $36.60 | 27,163 |
| 2022-10-05 | $35.92 | $36.50 | $35.40 | $36.23 | $36.23 | 33,479 |
| 2022-10-04 | $35.09 | $36.39 | $35.09 | $36.04 | $36.04 | 54,033 |
| 2022-10-03 | $35.00 | $35.99 | $35.00 | $35.55 | $35.55 | 85,041 |
| 2022-09-30 | $34.98 | $36.35 | $34.98 | $35.00 | $35.00 | 67,482 |
| 2022-09-29 | $34.70 | $36.63 | $34.70 | $36.29 | $36.29 | 49,733 |
| 2022-09-28 | $34.70 | $36.39 | $34.70 | $35.71 | $35.71 | 35,106 |
| 2022-09-27 | $34.57 | $36.07 | $34.57 | $35.57 | $35.57 | 40,967 |
| 2022-09-26 | $36.20 | $36.23 | $35.33 | $35.46 | $35.46 | 99,010 |
| 2022-09-23 | $36.30 | $36.67 | $36.15 | $36.17 | $36.17 | 48,963 |
| 2022-09-22 | $38.03 | $38.29 | $36.87 | $37.46 | $37.46 | 20,933 |
| 2022-09-21 | $37.09 | $38.55 | $37.09 | $37.98 | $37.98 | 18,575 |
| 2022-09-20 | $36.66 | $38.06 | $36.53 | $37.68 | $37.68 | 35,895 |
| 2022-09-19 | $36.00 | $36.87 | $35.88 | $36.67 | $36.67 | 42,086 |
| 2022-09-16 | $36.31 | $36.81 | $35.17 | $35.95 | $35.95 | 41,062 |
| 2022-09-15 | $36.40 | $36.48 | $35.62 | $36.34 | $36.34 | 42,309 |
| 2022-09-14 | $37.12 | $37.19 | $36.41 | $36.76 | $36.76 | 27,043 |
| 2022-09-13 | $37.45 | $37.71 | $36.46 | $37.04 | $37.04 | 62,461 |
| 2022-09-12 | $37.43 | $37.77 | $37.25 | $37.69 | $37.69 | 17,602 |
| 2022-09-09 | $36.78 | $37.25 | $36.76 | $37.25 | $37.25 | 28,737 |
| 2022-09-08 | $35.12 | $36.70 | $35.12 | $36.70 | $36.70 | 33,037 |
| 2022-09-07 | $35.18 | $35.76 | $34.99 | $35.64 | $35.64 | 22,066 |
| 2022-09-06 | $35.03 | $35.09 | $34.52 | $35.05 | $35.05 | 21,329 |
| 2022-09-02 | $34.93 | $35.40 | $34.60 | $34.70 | $34.70 | 21,307 |
| 2022-09-01 | $32.79 | $34.80 | $32.73 | $34.66 | $34.66 | 39,931 |
| 2022-08-31 | $33.80 | $34.38 | $32.10 | $32.84 | $32.84 | 43,171 |
| 2022-08-30 | $34.00 | $34.10 | $33.03 | $33.59 | $33.59 | 27,413 |
| 2022-08-29 | $34.22 | $34.62 | $34.00 | $34.11 | $34.11 | 39,446 |
| 2022-08-26 | $34.82 | $34.82 | $34.34 | $34.47 | $34.47 | 61,270 |
| 2022-08-25 | $34.88 | $35.20 | $34.64 | $34.98 | $34.98 | 36,127 |
| 2022-08-24 | $35.52 | $35.56 | $34.85 | $34.88 | $34.88 | 8,769 |
| 2022-08-23 | $35.05 | $35.65 | $35.05 | $35.60 | $35.60 | 19,168 |
| 2022-08-22 | $35.83 | $35.83 | $34.70 | $34.70 | $34.70 | 43,328 |
| 2022-08-19 | $36.65 | $36.65 | $35.37 | $35.50 | $35.50 | 25,731 |
| 2022-08-18 | $36.31 | $36.42 | $35.92 | $36.42 | $36.42 | 52,671 |
| 2022-08-17 | $35.76 | $36.55 | $35.76 | $36.55 | $36.55 | 20,837 |
| 2022-08-16 | $36.17 | $36.27 | $35.70 | $35.86 | $35.86 | 14,458 |
| 2022-08-15 | $35.97 | $36.53 | $35.97 | $36.06 | $36.06 | 18,195 |
| 2022-08-12 | $36.59 | $36.63 | $36.08 | $36.26 | $36.26 | 20,013 |
| 2022-08-11 | $36.10 | $36.10 | $35.48 | $36.07 | $36.07 | 30,408 |
| 2022-08-10 | $35.80 | $36.32 | $35.55 | $35.63 | $35.63 | 20,875 |
| 2022-08-09 | $34.89 | $35.35 | $34.61 | $35.02 | $35.02 | 32,620 |
| 2022-08-08 | $34.54 | $35.42 | $34.54 | $34.99 | $34.99 | 53,226 |
| 2022-08-05 | $34.22 | $34.93 | $33.80 | $34.26 | $34.26 | 38,568 |
| 2022-08-04 | $35.01 | $35.30 | $33.63 | $34.13 | $34.13 | 50,651 |
| 2022-08-03 | $34.10 | $34.79 | $34.02 | $34.66 | $34.66 | 38,729 |
| 2022-08-02 | $35.09 | $35.12 | $33.66 | $33.75 | $33.75 | 58,110 |
| 2022-08-01 | $36.18 | $36.84 | $35.06 | $35.11 | $35.11 | 49,690 |
| 2022-07-29 | $36.74 | $36.74 | $35.81 | $36.43 | $36.43 | 30,895 |
| 2022-07-28 | $35.05 | $36.33 | $34.87 | $36.19 | $36.19 | 26,528 |
| 2022-07-27 | $34.57 | $35.40 | $34.11 | $35.17 | $35.17 | 44,808 |
| 2022-07-26 | $34.95 | $35.06 | $33.63 | $34.59 | $34.59 | 38,817 |
| 2022-07-25 | $35.83 | $35.89 | $35.09 | $35.09 | $35.09 | 35,917 |
| 2022-07-22 | $34.46 | $35.77 | $34.46 | $35.60 | $35.60 | 207,833 |
| 2022-07-21 | $34.13 | $35.25 | $34.13 | $35.02 | $35.02 | 29,710 |
| 2022-07-20 | $32.75 | $34.80 | $32.75 | $34.67 | $34.67 | 35,507 |
| 2022-07-19 | $35.20 | $35.33 | $34.06 | $34.41 | $34.41 | 36,288 |
| 2022-07-18 | $36.00 | $36.00 | $34.80 | $34.96 | $34.96 | 48,496 |
| 2022-07-15 | $32.69 | $35.44 | $32.60 | $35.44 | $35.44 | 45,799 |
| 2022-07-14 | $32.63 | $35.00 | $32.63 | $34.25 | $34.25 | 88,866 |
| 2022-07-13 | $33.20 | $35.46 | $33.13 | $35.11 | $35.11 | 29,245 |
| 2022-07-12 | $32.56 | $34.05 | $32.54 | $33.52 | $33.52 | 52,823 |
| 2022-07-11 | $33.39 | $33.49 | $32.57 | $33.15 | $33.15 | 55,963 |
| 2022-07-08 | $33.46 | $33.72 | $33.06 | $33.51 | $33.51 | 139,058 |
| 2022-07-07 | $33.51 | $33.73 | $33.39 | $33.39 | $33.39 | 31,245 |
| 2022-07-06 | $33.86 | $34.11 | $33.00 | $33.34 | $33.34 | 44,902 |
| 2022-07-05 | $33.76 | $34.04 | $33.06 | $34.04 | $34.04 | 41,649 |
| 2022-07-01 | $34.06 | $34.88 | $33.71 | $34.58 | $34.58 | 38,963 |
| 2022-06-30 | $34.27 | $34.74 | $33.42 | $34.30 | $34.30 | 40,584 |
| 2022-06-29 | $34.20 | $34.79 | $34.15 | $34.46 | $34.46 | 35,884 |
| 2022-06-28 | $33.81 | $34.75 | $33.81 | $34.46 | $34.46 | 55,610 |
| 2022-06-27 | $33.58 | $34.52 | $33.58 | $34.12 | $34.12 | 64,031 |
| 2022-06-24 | $33.09 | $33.93 | $33.03 | $33.59 | $33.59 | 36,448 |
| 2022-06-23 | $33.13 | $33.37 | $32.83 | $32.96 | $32.96 | 27,665 |
| 2022-06-22 | $34.13 | $34.13 | $33.08 | $33.18 | $33.18 | 67,725 |
| 2022-06-21 | $33.57 | $34.37 | $33.57 | $33.92 | $33.92 | 94,813 |
| 2022-06-17 | $33.21 | $33.95 | $33.09 | $33.83 | $33.83 | 83,611 |
| 2022-06-16 | $33.40 | $33.78 | $32.56 | $33.57 | $33.57 | 154,322 |
| 2022-06-15 | $32.23 | $34.05 | $32.23 | $33.93 | $33.93 | 70,001 |
| 2022-06-14 | $33.01 | $33.01 | $32.15 | $32.32 | $32.32 | 42,426 |
| 2022-06-13 | $34.03 | $34.03 | $32.63 | $33.01 | $33.01 | 50,414 |
| 2022-06-10 | $34.42 | $34.53 | $33.76 | $33.81 | $33.81 | 29,608 |
| 2022-06-09 | $35.26 | $35.37 | $34.79 | $34.93 | $34.93 | 46,217 |
| 2022-06-08 | $35.35 | $35.46 | $34.86 | $35.46 | $35.46 | 83,173 |
| 2022-06-07 | $34.93 | $35.26 | $34.83 | $34.99 | $34.99 | 50,386 |
| 2022-06-06 | $36.18 | $36.55 | $35.28 | $35.30 | $35.30 | 64,975 |
| 2022-06-03 | $36.17 | $36.52 | $35.95 | $36.25 | $36.25 | 23,413 |
| 2022-06-02 | $36.82 | $36.82 | $36.35 | $36.47 | $36.47 | 25,747 |
| 2022-06-01 | $37.09 | $37.86 | $36.41 | $37.34 | $37.34 | 18,566 |
| 2022-05-31 | $36.45 | $37.20 | $36.13 | $37.01 | $37.01 | 15,304 |
| 2022-05-27 | $36.78 | $37.38 | $36.67 | $37.33 | $37.33 | 19,375 |
| 2022-05-26 | $36.13 | $37.02 | $36.12 | $36.54 | $36.54 | 16,917 |
| 2022-05-25 | $35.72 | $36.48 | $35.72 | $36.01 | $36.01 | 22,331 |
| 2022-05-24 | $36.40 | $36.48 | $35.39 | $35.90 | $35.90 | 29,993 |
| 2022-05-23 | $37.14 | $37.59 | $36.30 | $36.34 | $36.34 | 179,361 |
| 2022-05-20 | $37.91 | $38.08 | $36.48 | $37.10 | $37.10 | 157,115 |
| 2022-05-19 | $37.69 | $38.16 | $37.08 | $37.42 | $37.42 | 173,082 |
| 2022-05-18 | $38.54 | $38.65 | $36.98 | $37.99 | $37.99 | 245,152 |
| 2022-05-17 | $38.36 | $39.44 | $37.95 | $38.62 | $38.62 | 178,598 |
| 2022-05-16 | $36.96 | $38.32 | $36.96 | $38.13 | $38.13 | 158,103 |
| 2022-05-13 | $36.67 | $37.06 | $35.90 | $36.94 | $36.94 | 119,326 |
| 2022-05-12 | $36.05 | $36.67 | $35.70 | $36.35 | $36.35 | 148,241 |
| 2022-05-11 | $34.71 | $36.73 | $34.71 | $36.20 | $36.20 | 218,327 |
| 2022-05-10 | $34.59 | $35.81 | $34.10 | $35.10 | $35.10 | 447,718 |
| 2022-05-09 | $34.20 | $34.42 | $33.69 | $33.98 | $33.98 | 87,553 |
| 2022-05-06 | $35.09 | $35.52 | $34.40 | $34.56 | $34.56 | 39,549 |
| 2022-05-05 | $35.79 | $35.79 | $34.48 | $35.05 | $35.05 | 18,959 |
| 2022-05-04 | $35.00 | $36.11 | $34.57 | $36.11 | $36.11 | 37,605 |
| 2022-05-03 | $36.00 | $36.00 | $34.99 | $35.05 | $35.05 | 20,593 |
| 2022-05-02 | $35.55 | $36.04 | $35.50 | $35.98 | $35.98 | 56,670 |
| 2022-04-29 | $36.06 | $36.20 | $35.17 | $35.17 | $35.17 | 31,353 |
| 2022-04-28 | $36.33 | $36.33 | $35.20 | $35.74 | $35.74 | 24,347 |
| 2022-04-27 | $36.85 | $37.41 | $35.88 | $36.09 | $36.09 | 22,532 |
| 2022-04-26 | $38.29 | $38.29 | $37.30 | $37.87 | $37.87 | 24,684 |
| 2022-04-25 | $36.67 | $38.26 | $36.67 | $37.87 | $37.87 | 24,684 |
| 2022-04-22 | $37.30 | $37.63 | $37.07 | $37.32 | $37.32 | 15,905 |
| 2022-04-21 | $38.16 | $38.25 | $37.55 | $37.55 | $37.55 | 87,005 |
| 2022-04-20 | $37.76 | $38.53 | $37.75 | $38.17 | $38.17 | 37,538 |
| 2022-04-19 | $38.87 | $39.25 | $37.91 | $37.93 | $37.93 | 511,038 |
| 2022-04-18 | $39.03 | $39.35 | $38.74 | $39.20 | $39.20 | 336,943 |
| 2022-04-14 | $39.05 | $39.10 | $38.85 | $39.00 | $39.00 | 26,675 |
| 2022-04-13 | $39.87 | $40.03 | $39.24 | $39.25 | $39.25 | 56,108 |
| 2022-04-12 | $39.84 | $40.20 | $39.71 | $39.85 | $39.85 | 21,809 |
| 2022-04-11 | $39.55 | $40.02 | $39.29 | $39.54 | $39.54 | 18,137 |
| 2022-04-08 | $39.60 | $39.85 | $39.30 | $39.55 | $39.55 | 23,129 |
| 2022-04-07 | $40.05 | $40.66 | $39.51 | $39.86 | $39.86 | 34,878 |
| 2022-04-06 | $39.59 | $40.45 | $39.59 | $40.10 | $40.10 | 92,842 |
| 2022-04-05 | $39.50 | $39.59 | $39.08 | $39.26 | $39.26 | 37,469 |
| 2022-04-04 | $40.57 | $40.74 | $39.17 | $39.23 | $39.23 | 46,109 |
| 2022-04-01 | $41.33 | $41.50 | $40.17 | $40.47 | $40.47 | 93,738 |
| 2022-03-31 | $40.40 | $41.64 | $40.29 | $41.03 | $41.03 | 39,605 |
| 2022-03-30 | $39.41 | $40.47 | $39.37 | $40.41 | $40.41 | 39,119 |
| 2022-03-29 | $39.71 | $39.71 | $38.54 | $39.33 | $39.33 | 72,674 |
| 2022-03-28 | $39.18 | $40.00 | $38.92 | $39.56 | $39.56 | 31,732 |
| 2022-03-25 | $39.37 | $39.50 | $38.45 | $39.24 | $39.24 | 22,179 |
| 2022-03-24 | $38.32 | $39.09 | $38.13 | $39.09 | $39.09 | 16,152 |
| 2022-03-23 | $38.58 | $38.75 | $37.74 | $38.52 | $38.52 | 17,881 |
| 2022-03-22 | $37.68 | $39.07 | $36.88 | $37.51 | $37.51 | 31,571 |
| 2022-03-21 | $37.92 | $38.00 | $37.46 | $37.51 | $37.51 | 31,571 |
| 2022-03-18 | $37.70 | $38.20 | $37.17 | $38.04 | $38.04 | 36,855 |
| 2022-03-17 | $36.89 | $38.02 | $36.74 | $37.47 | $37.47 | 45,039 |
| 2022-03-16 | $37.66 | $38.16 | $36.23 | $37.11 | $37.11 | 40,286 |
| 2022-03-15 | $36.26 | $37.43 | $36.15 | $36.57 | $36.57 | 35,490 |
| 2022-03-14 | $36.36 | $36.84 | $35.94 | $36.24 | $36.24 | 38,482 |
| 2022-03-11 | $37.54 | $37.54 | $36.16 | $36.24 | $36.24 | 27,121 |
| 2022-03-10 | $37.18 | $37.92 | $37.09 | $37.43 | $37.43 | 20,740 |
| 2022-03-09 | $36.58 | $38.00 | $36.58 | $37.89 | $37.89 | 135,549 |
| 2022-03-08 | $35.26 | $36.11 | $34.46 | $35.88 | $35.88 | 18,827 |
| 2022-03-07 | $35.85 | $36.13 | $34.78 | $34.97 | $34.97 | 32,653 |
| 2022-03-04 | $36.06 | $36.23 | $35.44 | $36.20 | $36.20 | 32,723 |
| 2022-03-03 | $36.14 | $36.75 | $35.81 | $36.34 | $36.34 | 23,002 |
| 2022-03-02 | $37.55 | $37.55 | $35.90 | $35.94 | $35.94 | 19,166 |
| 2022-03-01 | $37.94 | $38.87 | $36.97 | $37.14 | $37.14 | 56,006 |
| 2022-02-28 | $36.87 | $38.05 | $36.67 | $37.87 | $37.87 | 88,128 |
| 2022-02-25 | $36.95 | $37.09 | $33.50 | $37.05 | $37.05 | 31,741 |
| 2022-02-24 | $33.97 | $35.24 | $33.75 | $35.14 | $35.14 | 49,437 |
| 2022-02-23 | $35.02 | $36.07 | $35.02 | $35.06 | $35.06 | 52,056 |
| 2022-02-22 | $34.46 | $35.89 | $34.46 | $35.64 | $35.64 | 169,301 |
| 2022-02-18 | $36.35 | $36.35 | $35.50 | $35.52 | $35.52 | 29,918 |
| 2022-02-17 | $37.50 | $37.50 | $35.81 | $35.92 | $35.92 | 18,090 |
| 2022-02-16 | $37.00 | $37.50 | $36.90 | $37.45 | $37.45 | 29,300 |
| 2022-02-15 | $35.06 | $37.00 | $35.06 | $36.65 | $36.65 | 18,688 |
| 2022-02-14 | $36.71 | $36.71 | $35.45 | $35.45 | $35.45 | 67,958 |
| 2022-02-11 | $36.05 | $36.77 | $36.00 | $36.39 | $36.39 | 79,947 |
| 2022-02-10 | $36.18 | $36.34 | $35.58 | $35.58 | $35.58 | 20,684 |
| 2022-02-09 | $35.65 | $36.00 | $35.64 | $35.81 | $35.81 | 89,814 |
| 2022-02-08 | $34.74 | $35.59 | $34.74 | $35.55 | $35.55 | 24,607 |
| 2022-02-07 | $34.69 | $34.69 | $34.19 | $34.25 | $34.25 | 22,000 |
| 2022-02-04 | $33.86 | $34.62 | $33.72 | $34.41 | $34.41 | 18,861 |
| 2022-02-03 | $34.84 | $34.95 | $33.98 | $34.29 | $34.29 | 40,492 |
| 2022-02-02 | $34.70 | $35.42 | $34.59 | $35.33 | $35.33 | 44,038 |
| 2022-02-01 | $34.13 | $35.00 | $34.13 | $34.95 | $34.95 | 39,046 |
| 2022-01-31 | $33.71 | $34.59 | $33.71 | $33.89 | $33.89 | 22,545 |
| 2022-01-28 | $33.64 | $33.75 | $32.86 | $33.72 | $33.72 | 28,931 |
| 2022-01-27 | $33.55 | $33.65 | $33.19 | $33.50 | $33.50 | 31,978 |
| 2022-01-26 | $34.60 | $34.88 | $33.17 | $33.48 | $33.48 | 50,120 |
| 2022-01-25 | $33.73 | $34.50 | $33.36 | $34.36 | $34.36 | 32,127 |
| 2022-01-24 | $34.21 | $34.45 | $33.28 | $34.45 | $34.45 | 52,675 |
| 2022-01-21 | $34.31 | $34.61 | $34.16 | $34.61 | $34.61 | 33,339 |
| 2022-01-20 | $35.05 | $35.08 | $34.15 | $34.24 | $34.24 | 35,445 |
| 2022-01-19 | $34.81 | $35.04 | $34.30 | $34.84 | $34.84 | 36,742 |
| 2022-01-18 | $34.93 | $35.15 | $34.54 | $34.84 | $34.84 | 36,742 |
| 2022-01-14 | $35.07 | $35.27 | $35.01 | $35.20 | $35.20 | 22,794 |
| 2022-01-13 | $35.60 | $35.82 | $35.11 | $35.25 | $35.25 | 33,179 |
| 2022-01-12 | $35.39 | $36.00 | $35.39 | $35.70 | $35.70 | 32,147 |
| 2022-01-11 | $35.47 | $36.49 | $35.29 | $35.45 | $35.45 | 30,074 |
| 2022-01-10 | $35.63 | $35.75 | $35.22 | $35.32 | $35.32 | 28,376 |
| 2022-01-07 | $35.82 | $36.03 | $35.39 | $36.03 | $36.03 | 24,334 |
| 2022-01-06 | $36.01 | $36.33 | $35.20 | $35.49 | $35.49 | 27,286 |
| 2022-01-05 | $36.04 | $36.61 | $35.56 | $35.98 | $35.98 | 15,875 |
| 2022-01-04 | $36.00 | $36.16 | $35.50 | $35.67 | $35.67 | 21,798 |
| 2022-01-03 | $37.09 | $37.18 | $35.90 | $35.94 | $35.94 | 43,146 |
| 2021-12-31 | $37.55 | $37.55 | $36.98 | $37.25 | $37.25 | 16,226 |
| 2021-12-30 | $37.14 | $37.43 | $36.99 | $37.12 | $37.12 | 31,732 |
| 2021-12-29 | $37.85 | $37.86 | $37.02 | $37.07 | $37.07 | 22,519 |
| 2021-12-28 | $37.62 | $38.34 | $37.39 | $37.39 | $37.39 | 53,908 |
| 2021-12-27 | $37.19 | $37.71 | $36.90 | $37.50 | $37.50 | 34,561 |
| 2021-12-23 | $37.41 | $37.41 | $36.90 | $37.12 | $37.12 | 61,739 |
| 2021-12-22 | $36.94 | $37.33 | $36.78 | $37.24 | $36.85 | 32,335 |
| 2021-12-21 | $36.91 | $36.94 | $36.33 | $36.74 | $36.36 | 26,152 |
| 2021-12-20 | $36.88 | $37.85 | $36.79 | $37.18 | $36.79 | 47,909 |
| 2021-12-17 | $36.03 | $38.46 | $36.03 | $37.85 | $37.45 | 38,008 |
| 2021-12-16 | $35.46 | $37.22 | $35.45 | $37.12 | $36.73 | 24,002 |
| 2021-12-15 | $35.92 | $36.32 | $34.84 | $35.60 | $35.23 | 52,413 |
| 2021-12-14 | $35.71 | $36.00 | $35.16 | $35.65 | $35.28 | 124,622 |
| 2021-12-13 | $34.55 | $35.78 | $34.55 | $35.78 | $35.41 | 114,338 |
| 2021-12-10 | $34.49 | $35.29 | $34.43 | $35.29 | $34.92 | 29,272 |
| 2021-12-09 | $34.75 | $34.87 | $34.20 | $34.87 | $34.51 | 21,020 |
| 2021-12-08 | $34.52 | $34.95 | $33.44 | $34.95 | $34.58 | 29,245 |
| 2021-12-07 | $33.17 | $33.30 | $32.60 | $33.21 | $32.86 | 109,109 |
| 2021-12-06 | $32.09 | $33.09 | $32.09 | $33.09 | $32.74 | 62,087 |
| 2021-12-03 | $32.95 | $33.66 | $32.49 | $32.96 | $32.62 | 29,922 |
| 2021-12-02 | $32.62 | $33.89 | $32.62 | $32.93 | $32.59 | 32,639 |
| 2021-12-01 | $32.45 | $32.95 | $32.42 | $32.42 | $32.08 | 41,032 |
| 2021-11-30 | $32.51 | $32.51 | $31.34 | $31.49 | $31.16 | 73,477 |
| 2021-11-29 | $32.87 | $32.87 | $32.18 | $32.30 | $31.96 | 31,603 |
| 2021-11-26 | $33.13 | $33.22 | $32.06 | $32.50 | $32.16 | 15,898 |
| 2021-11-24 | $36.00 | $36.00 | $33.83 | $34.09 | $33.33 | 22,266 |
| 2021-11-23 | $34.50 | $35.00 | $34.27 | $34.76 | $33.99 | 37,163 |
| 2021-11-22 | $34.37 | $35.02 | $34.37 | $34.53 | $33.76 | 57,271 |
| 2021-11-19 | $34.65 | $35.06 | $34.47 | $34.67 | $33.90 | 116,749 |
| 2021-11-18 | $35.04 | $35.04 | $34.55 | $34.77 | $33.99 | 35,652 |
| 2021-11-17 | $35.46 | $35.46 | $34.66 | $35.27 | $34.49 | 22,833 |
| 2021-11-16 | $35.77 | $35.77 | $34.50 | $34.89 | $34.12 | 42,081 |
| 2021-11-15 | $36.99 | $36.99 | $34.51 | $35.83 | $35.03 | 19,070 |
| 2021-11-12 | $35.06 | $36.04 | $35.06 | $36.04 | $35.24 | 13,686 |
| 2021-11-11 | $35.96 | $35.96 | $34.82 | $34.92 | $34.15 | 13,294 |
| 2021-11-10 | $36.61 | $36.68 | $35.53 | $35.71 | $34.92 | 24,583 |
| 2021-11-09 | $37.25 | $37.88 | $36.60 | $36.67 | $35.86 | 63,667 |
| 2021-11-08 | $37.58 | $37.58 | $36.78 | $37.39 | $36.56 | 15,600 |
| 2021-11-05 | $36.80 | $37.80 | $36.80 | $37.49 | $36.66 | 32,679 |
| 2021-11-04 | $36.54 | $37.00 | $36.00 | $36.94 | $36.12 | 22,129 |
| 2021-11-03 | $34.30 | $36.63 | $34.30 | $36.40 | $35.59 | 27,181 |
| 2021-11-02 | $35.25 | $35.46 | $35.18 | $35.37 | $34.59 | 41,503 |
| 2021-11-01 | $34.62 | $35.53 | $34.62 | $35.37 | $34.59 | 41,503 |
| 2021-10-29 | $35.60 | $35.85 | $34.79 | $34.94 | $34.16 | 38,644 |
| 2021-10-28 | $35.78 | $35.94 | $35.53 | $35.57 | $34.78 | 19,903 |
| 2021-10-27 | $36.63 | $36.63 | $35.12 | $35.61 | $34.82 | 36,551 |
| 2021-10-26 | $36.61 | $36.61 | $35.81 | $36.07 | $35.27 | 28,763 |
| 2021-10-25 | $35.13 | $36.63 | $35.13 | $36.18 | $35.38 | 36,207 |
| 2021-10-22 | $35.48 | $36.87 | $35.48 | $36.41 | $35.60 | 39,039 |
| 2021-10-21 | $34.98 | $35.16 | $34.59 | $35.03 | $34.26 | 48,360 |
| 2021-10-20 | $34.99 | $35.22 | $34.94 | $35.11 | $34.33 | 33,903 |
| 2021-10-19 | $34.76 | $34.87 | $34.53 | $34.87 | $34.10 | 29,760 |
| 2021-10-18 | $34.82 | $34.82 | $34.49 | $34.54 | $33.78 | 24,278 |
| 2021-10-15 | $35.13 | $35.23 | $34.10 | $34.92 | $34.15 | 23,418 |
| 2021-10-14 | $34.98 | $35.22 | $34.80 | $35.07 | $34.29 | 15,304 |
| 2021-10-13 | $34.88 | $35.06 | $34.79 | $35.00 | $34.22 | 14,410 |
| 2021-10-12 | $34.65 | $34.99 | $34.58 | $34.70 | $33.93 | 161,573 |
| 2021-10-11 | $33.93 | $34.56 | $33.70 | $34.39 | $33.63 | 61,440 |
| 2021-10-08 | $34.00 | $34.34 | $33.84 | $34.02 | $33.27 | 27,801 |
| 2021-10-07 | $33.52 | $34.74 | $33.52 | $34.02 | $33.27 | 376,604 |
| 2021-10-06 | $32.96 | $34.44 | $32.96 | $34.33 | $33.57 | 43,684 |
| 2021-10-05 | $32.46 | $33.75 | $32.46 | $33.54 | $32.80 | 30,717 |
| 2021-10-04 | $34.10 | $34.10 | $33.52 | $33.58 | $32.84 | 14,104 |
| 2021-10-01 | $34.05 | $34.32 | $33.56 | $34.12 | $33.36 | 17,063 |
| 2021-09-30 | $35.40 | $35.40 | $33.82 | $34.00 | $33.25 | 26,916 |
| 2021-09-29 | $35.00 | $35.05 | $34.32 | $34.82 | $34.05 | 35,459 |
| 2021-09-28 | $36.28 | $36.28 | $34.47 | $34.84 | $34.07 | 37,828 |
| 2021-09-27 | $35.41 | $36.75 | $35.41 | $36.25 | $35.45 | 120,904 |
| 2021-09-24 | $35.93 | $35.99 | $35.54 | $35.54 | $34.75 | 104,626 |
| 2021-09-23 | $36.68 | $36.68 | $35.88 | $36.11 | $35.31 | 150,064 |
| 2021-09-22 | $36.58 | $36.81 | $36.13 | $36.15 | $35.35 | 152,291 |
| 2021-09-21 | $35.24 | $36.57 | $35.24 | $36.11 | $35.31 | 72,831 |
| 2021-09-20 | $35.52 | $35.92 | $35.29 | $35.38 | $34.59 | 104,405 |
| 2021-09-17 | $35.85 | $36.30 | $35.77 | $36.18 | $35.38 | 34,795 |
| 2021-09-16 | $35.84 | $35.96 | $35.45 | $35.73 | $34.94 | 29,826 |
| 2021-09-15 | $35.79 | $36.07 | $35.79 | $35.96 | $35.16 | 28,241 |
| 2021-09-14 | $35.81 | $36.07 | $35.80 | $35.94 | $35.14 | 27,523 |
| 2021-09-13 | $35.96 | $36.24 | $35.83 | $35.97 | $35.17 | 28,630 |
| 2021-09-10 | $36.13 | $36.29 | $35.47 | $35.69 | $34.90 | 16,502 |
| 2021-09-09 | $35.74 | $36.78 | $35.74 | $36.17 | $35.37 | 113,697 |
| 2021-09-08 | $35.16 | $35.77 | $35.16 | $35.48 | $34.69 | 16,810 |
| 2021-09-07 | $35.22 | $35.38 | $35.11 | $35.21 | $34.43 | 281,246 |
| 2021-09-03 | $34.49 | $35.29 | $34.49 | $34.80 | $34.03 | 223,906 |
| 2021-09-02 | $35.57 | $35.57 | $34.67 | $34.87 | $34.10 | 249,604 |
| 2021-09-01 | $35.60 | $36.15 | $35.38 | $35.50 | $34.71 | 283,203 |
| 2021-08-31 | $35.10 | $35.60 | $35.02 | $35.56 | $34.77 | 1,071,416 |
| 2021-08-30 | $35.24 | $35.35 | $34.97 | $34.97 | $34.19 | 276,544 |
| 2021-08-27 | $35.62 | $35.62 | $35.12 | $35.15 | $34.37 | 99,001 |
| 2021-08-26 | $35.79 | $35.91 | $35.11 | $35.56 | $34.77 | 317,759 |
| 2021-08-25 | $35.82 | $36.07 | $35.75 | $36.06 | $35.26 | 31,627 |
| 2021-08-24 | $35.36 | $36.07 | $35.36 | $35.80 | $35.01 | 18,935 |
| 2021-08-23 | $34.77 | $35.50 | $34.63 | $35.28 | $34.49 | 20,673 |
| 2021-08-20 | $35.60 | $35.60 | $34.28 | $34.75 | $33.98 | 61,948 |
| 2021-08-19 | $35.93 | $35.97 | $35.16 | $35.52 | $34.73 | 21,672 |
| 2021-08-18 | $35.25 | $36.64 | $35.09 | $36.57 | $35.76 | 62,229 |
| 2021-08-17 | $35.01 | $35.24 | $34.74 | $35.05 | $34.27 | 129,765 |
| 2021-08-16 | $35.32 | $35.34 | $34.75 | $35.10 | $34.32 | 22,997 |
| 2021-08-13 | $34.90 | $35.42 | $34.88 | $35.33 | $34.55 | 111,236 |
| 2021-08-12 | $34.25 | $34.80 | $34.14 | $34.57 | $33.80 | 109,788 |
| 2021-08-11 | $33.95 | $34.25 | $33.85 | $34.19 | $33.43 | 150,168 |
| 2021-08-10 | $33.85 | $34.00 | $33.52 | $33.77 | $33.02 | 36,352 |
| 2021-08-09 | $33.08 | $33.85 | $33.08 | $33.74 | $32.99 | 17,250 |
| 2021-08-06 | $33.23 | $33.53 | $33.23 | $33.38 | $32.64 | 21,676 |
| 2021-08-05 | $32.90 | $33.85 | $32.90 | $33.35 | $32.61 | 32,315 |
| 2021-08-04 | $33.14 | $33.50 | $33.14 | $33.27 | $32.53 | 26,297 |
| 2021-08-03 | $33.11 | $33.67 | $33.11 | $33.52 | $32.78 | 30,920 |
| 2021-08-02 | $32.84 | $33.78 | $32.84 | $33.57 | $32.83 | 46,512 |
| 2021-07-30 | $32.74 | $33.21 | $32.63 | $32.84 | $32.11 | 69,076 |
| 2021-07-29 | $33.46 | $33.60 | $32.81 | $32.89 | $32.16 | 46,638 |
| 2021-07-28 | $33.02 | $33.34 | $32.68 | $33.16 | $32.42 | 45,565 |
| 2021-07-27 | $32.67 | $33.31 | $32.63 | $32.82 | $32.09 | 40,155 |
| 2021-07-26 | $31.80 | $33.08 | $31.80 | $33.07 | $32.34 | 24,098 |
| 2021-07-23 | $31.80 | $32.68 | $31.80 | $32.27 | $31.55 | 44,913 |
| 2021-07-22 | $31.95 | $32.60 | $31.79 | $32.21 | $31.50 | 97,776 |
| 2021-07-21 | $32.81 | $32.81 | $31.69 | $31.81 | $31.10 | 30,405 |
| 2021-07-20 | $31.45 | $32.91 | $31.45 | $31.80 | $31.09 | 34,726 |
| 2021-07-19 | $32.25 | $33.07 | $31.84 | $32.12 | $31.41 | 23,793 |
| 2021-07-16 | $32.17 | $33.25 | $32.17 | $33.14 | $32.40 | 31,331 |
| 2021-07-15 | $31.03 | $33.12 | $31.03 | $33.12 | $32.39 | 27,264 |
| 2021-07-14 | $31.00 | $32.45 | $31.00 | $32.01 | $31.30 | 25,446 |
| 2021-07-13 | $31.48 | $32.43 | $31.42 | $31.58 | $30.88 | 113,797 |
| 2021-07-12 | $31.95 | $31.95 | $31.62 | $31.77 | $31.07 | 82,250 |
| 2021-07-09 | $32.09 | $32.14 | $31.80 | $31.84 | $31.13 | 24,048 |
| 2021-07-08 | $31.50 | $32.08 | $31.50 | $32.08 | $31.37 | 34,483 |
| 2021-07-07 | $31.92 | $31.94 | $31.45 | $31.72 | $31.02 | 13,812 |
| 2021-07-06 | $32.61 | $32.70 | $31.58 | $31.69 | $30.99 | 24,382 |
| 2021-07-02 | $32.35 | $32.55 | $32.23 | $32.23 | $31.51 | 17,042 |
| 2021-07-01 | $32.52 | $32.76 | $31.97 | $32.13 | $31.42 | 50,909 |
| 2021-06-30 | $33.43 | $33.62 | $32.64 | $32.74 | $32.01 | 57,489 |
| 2021-06-29 | $33.00 | $33.53 | $32.98 | $33.45 | $32.71 | 25,453 |
| 2021-06-28 | $32.57 | $33.00 | $32.57 | $33.00 | $32.27 | 87,726 |
| 2021-06-25 | $32.64 | $33.00 | $32.59 | $32.94 | $32.21 | 130,497 |
| 2021-06-24 | $31.37 | $32.78 | $31.37 | $32.68 | $31.95 | 25,954 |
| 2021-06-23 | $31.14 | $31.75 | $31.08 | $31.52 | $30.82 | 15,495 |
| 2021-06-22 | $30.70 | $31.27 | $30.37 | $31.27 | $30.58 | 30,701 |
| 2021-06-21 | $30.87 | $31.33 | $30.74 | $30.89 | $30.20 | 58,684 |
| 2021-06-18 | $30.98 | $31.04 | $30.18 | $30.89 | $30.20 | 17,252 |
| 2021-06-17 | $31.38 | $31.61 | $31.00 | $31.06 | $30.37 | 19,851 |
| 2021-06-16 | $32.95 | $32.95 | $31.52 | $31.52 | $30.82 | 85,923 |
| 2021-06-15 | $32.48 | $32.95 | $32.31 | $32.82 | $32.09 | 69,868 |
| 2021-06-14 | $32.55 | $32.79 | $32.45 | $32.66 | $31.94 | 138,430 |
| 2021-06-11 | $33.11 | $33.62 | $32.65 | $32.75 | $32.02 | 152,271 |
| 2021-06-10 | $32.80 | $33.47 | $32.80 | $33.22 | $32.48 | 141,267 |
| 2021-06-09 | $33.44 | $33.62 | $32.79 | $32.93 | $32.20 | 203,429 |
| 2021-06-08 | $32.58 | $33.50 | $32.58 | $33.48 | $32.74 | 71,090 |
| 2021-06-07 | $32.69 | $33.18 | $32.31 | $32.59 | $31.86 | 69,025 |
| 2021-06-04 | $32.50 | $32.64 | $31.97 | $32.00 | $31.29 | 62,226 |
| 2021-06-03 | $32.46 | $32.52 | $32.22 | $32.45 | $31.73 | 75,801 |
| 2021-06-02 | $32.68 | $32.93 | $32.60 | $32.68 | $31.95 | 71,565 |
| 2021-06-01 | $32.21 | $33.02 | $32.21 | $32.65 | $31.92 | 118,390 |
| 2021-05-28 | $30.30 | $32.20 | $30.30 | $31.84 | $31.14 | 49,988 |
| 2021-05-27 | $32.21 | $32.21 | $31.29 | $31.45 | $30.75 | 196,902 |
| 2021-05-26 | $31.84 | $31.96 | $31.60 | $31.73 | $31.03 | 99,092 |
| 2021-05-25 | $31.29 | $31.96 | $31.24 | $31.74 | $31.04 | 133,549 |
| 2021-05-24 | $31.42 | $31.62 | $31.27 | $31.58 | $30.88 | 92,641 |
| 2021-05-21 | $31.28 | $31.60 | $31.00 | $31.43 | $30.73 | 185,382 |
| 2021-05-20 | $31.44 | $31.50 | $31.26 | $31.35 | $30.65 | 33,965 |
| 2021-05-19 | $31.32 | $31.50 | $31.12 | $31.37 | $30.67 | 90,923 |
| 2021-05-18 | $31.43 | $31.63 | $31.22 | $31.40 | $30.70 | 278,039 |
| 2021-05-17 | $31.09 | $31.62 | $31.09 | $31.56 | $30.86 | 36,330 |
| 2021-05-14 | $31.62 | $31.62 | $31.11 | $31.23 | $30.54 | 18,539 |
| 2021-05-13 | $31.26 | $31.28 | $30.84 | $30.92 | $30.23 | 27,214 |
| 2021-05-12 | $30.40 | $31.62 | $30.30 | $31.11 | $30.42 | 44,704 |
| 2021-05-11 | $32.10 | $32.10 | $31.55 | $31.62 | $30.92 | 28,774 |
| 2021-05-10 | $32.57 | $32.94 | $32.11 | $32.21 | $31.50 | 25,009 |
| 2021-05-07 | $32.30 | $32.85 | $32.16 | $32.66 | $31.94 | 20,235 |
| 2021-05-06 | $32.08 | $32.50 | $31.89 | $32.30 | $31.58 | 24,279 |
| 2021-05-05 | $32.59 | $32.79 | $31.83 | $31.88 | $31.17 | 18,869 |
| 2021-05-04 | $32.55 | $32.59 | $32.20 | $32.46 | $31.74 | 17,955 |
| 2021-05-03 | $32.91 | $33.13 | $32.55 | $32.76 | $32.03 | 16,906 |
| 2021-04-30 | $32.41 | $33.34 | $32.41 | $32.80 | $32.07 | 33,544 |
| 2021-04-29 | $32.77 | $32.99 | $32.47 | $32.98 | $32.25 | 19,856 |
| 2021-04-28 | $32.80 | $33.24 | $32.28 | $32.99 | $32.26 | 49,344 |
| 2021-04-27 | $32.99 | $32.99 | $31.79 | $32.59 | $31.87 | 34,116 |
| 2021-04-26 | $33.00 | $33.21 | $32.30 | $32.41 | $31.69 | 43,575 |
| 2021-04-23 | $31.52 | $33.30 | $31.52 | $32.68 | $31.95 | 42,416 |
| 2021-04-22 | $31.85 | $32.46 | $31.55 | $32.32 | $31.60 | 62,425 |
| 2021-04-21 | $32.35 | $32.35 | $31.70 | $31.70 | $31.00 | 105,569 |
| 2021-04-20 | $32.69 | $32.69 | $31.45 | $32.10 | $31.39 | 95,897 |
| 2021-04-19 | $31.65 | $32.20 | $31.25 | $31.45 | $30.75 | 68,575 |
| 2021-04-16 | $32.69 | $32.69 | $31.66 | $32.09 | $31.38 | 81,645 |
| 2021-04-15 | $32.00 | $32.22 | $31.65 | $31.65 | $30.95 | 31,868 |
| 2021-04-14 | $31.92 | $32.21 | $31.52 | $31.88 | $31.17 | 29,744 |
| 2021-04-13 | $31.41 | $32.07 | $31.41 | $31.86 | $31.15 | 36,571 |
| 2021-04-12 | $31.52 | $32.54 | $31.06 | $31.47 | $30.77 | 24,989 |
| 2021-04-09 | $32.70 | $32.70 | $31.64 | $31.68 | $30.98 | 27,620 |
| 2021-04-08 | $31.40 | $33.27 | $31.40 | $32.96 | $32.23 | 34,945 |
| 2021-04-07 | $31.65 | $31.85 | $31.55 | $31.73 | $31.03 | 18,013 |
| 2021-04-06 | $31.59 | $32.82 | $31.59 | $32.35 | $31.63 | 16,987 |
| 2021-04-05 | $32.09 | $32.99 | $31.90 | $32.97 | $32.24 | 43,040 |
| 2021-04-01 | $32.00 | $32.30 | $31.64 | $31.64 | $30.94 | 25,530 |
| 2021-03-31 | $33.60 | $33.60 | $31.57 | $31.62 | $30.92 | 22,258 |
| 2021-03-30 | $32.19 | $32.38 | $31.42 | $32.22 | $31.51 | 20,860 |
| 2021-03-29 | $32.00 | $32.89 | $31.00 | $32.10 | $31.39 | 25,666 |
| 2021-03-26 | $31.71 | $34.05 | $31.58 | $33.80 | $33.05 | 50,239 |
| 2021-03-25 | $29.35 | $31.71 | $29.35 | $31.67 | $30.96 | 28,426 |
| 2021-03-24 | $31.19 | $31.19 | $30.05 | $30.91 | $30.22 | 23,734 |
| 2021-03-23 | $31.71 | $31.71 | $29.61 | $30.11 | $29.44 | 36,105 |
| 2021-03-22 | $29.87 | $30.75 | $29.50 | $30.25 | $29.58 | 21,372 |
| 2021-03-19 | $31.18 | $31.56 | $30.28 | $30.29 | $29.62 | 12,983 |
| 2021-03-18 | $29.40 | $31.75 | $29.40 | $31.01 | $30.32 | 17,387 |
| 2021-03-17 | $31.80 | $31.80 | $31.11 | $31.11 | $30.42 | 38,464 |
| 2021-03-16 | $31.60 | $32.50 | $31.30 | $32.14 | $31.43 | 31,327 |
| 2021-03-15 | $31.40 | $31.71 | $31.17 | $31.71 | $31.01 | 28,646 |
| 2021-03-12 | $31.08 | $31.46 | $30.77 | $31.46 | $30.76 | 42,847 |
| 2021-03-11 | $31.83 | $32.35 | $31.11 | $31.50 | $30.80 | 33,501 |
| 2021-03-10 | $30.46 | $31.66 | $30.46 | $31.65 | $30.95 | 48,074 |
| 2021-03-09 | $30.61 | $30.61 | $29.78 | $30.36 | $29.69 | 34,596 |
| 2021-03-08 | $29.33 | $30.43 | $29.33 | $30.02 | $29.35 | 37,152 |
| 2021-03-05 | $30.22 | $30.50 | $29.63 | $29.77 | $29.10 | 38,342 |
| 2021-03-04 | $30.46 | $31.30 | $30.08 | $30.28 | $29.61 | 62,192 |
| 2021-03-03 | $29.74 | $30.33 | $29.56 | $30.15 | $29.48 | 37,090 |
| 2021-03-02 | $29.30 | $29.82 | $29.30 | $29.76 | $29.10 | 84,354 |
| 2021-03-01 | $28.81 | $29.59 | $28.81 | $29.22 | $28.57 | 23,525 |
| 2021-02-26 | $28.02 | $28.72 | $28.00 | $28.55 | $27.92 | 250,047 |
| 2021-02-25 | $30.01 | $30.16 | $28.14 | $28.55 | $27.92 | 250,047 |
| 2021-02-24 | $30.04 | $30.74 | $29.91 | $30.20 | $29.53 | 20,864 |
| 2021-02-23 | $29.06 | $30.67 | $28.71 | $30.67 | $29.99 | 23,015 |
| 2021-02-22 | $29.77 | $29.87 | $29.03 | $29.18 | $28.53 | 60,173 |
| 2021-02-19 | $28.98 | $30.56 | $28.98 | $30.39 | $29.72 | 76,296 |
| 2021-02-18 | $31.05 | $31.05 | $29.47 | $29.56 | $28.90 | 40,904 |
| 2021-02-17 | $30.25 | $31.25 | $30.25 | $31.08 | $30.39 | 36,626 |
| 2021-02-16 | $30.27 | $30.81 | $30.24 | $30.80 | $30.12 | 32,987 |
| 2021-02-12 | $30.00 | $30.77 | $30.00 | $30.56 | $29.88 | 33,118 |
| 2021-02-11 | $30.70 | $31.00 | $30.20 | $30.46 | $29.78 | 17,612 |
| 2021-02-10 | $30.50 | $30.95 | $30.49 | $30.60 | $29.92 | 51,091 |
| 2021-02-09 | $29.81 | $31.09 | $29.80 | $30.98 | $30.29 | 40,192 |
| 2021-02-08 | $29.99 | $30.28 | $29.93 | $30.25 | $29.58 | 27,836 |
| 2021-02-05 | $29.46 | $30.28 | $29.46 | $30.02 | $29.35 | 31,776 |
| 2021-02-04 | $29.12 | $29.42 | $28.76 | $29.37 | $28.72 | 46,753 |
| 2021-02-03 | $28.93 | $28.99 | $28.50 | $28.76 | $28.12 | 42,777 |
| 2021-02-02 | $29.74 | $30.19 | $29.49 | $29.56 | $28.90 | 30,232 |
| 2021-02-01 | $28.98 | $30.28 | $28.65 | $29.38 | $28.72 | 39,159 |
| 2021-01-29 | $29.77 | $31.65 | $28.23 | $28.58 | $27.95 | 129,185 |
| 2021-01-28 | $29.50 | $29.92 | $29.30 | $29.86 | $29.20 | 42,348 |
| 2021-01-27 | $31.34 | $32.21 | $29.32 | $29.66 | $29.00 | 59,700 |
| 2021-01-26 | $30.62 | $30.93 | $30.00 | $30.63 | $29.95 | 45,241 |
| 2021-01-25 | $30.15 | $30.80 | $29.73 | $30.62 | $29.94 | 34,764 |
| 2021-01-22 | $30.74 | $30.79 | $30.02 | $30.26 | $29.59 | 162,779 |
| 2021-01-21 | $31.71 | $31.84 | $30.70 | $30.86 | $30.18 | 1,352,528 |
| 2021-01-20 | $32.81 | $32.81 | $31.56 | $31.65 | $30.95 | 154,565 |
| 2021-01-19 | $33.61 | $34.82 | $32.41 | $32.53 | $31.81 | 187,196 |
| 2021-01-15 | $32.02 | $33.35 | $32.01 | $33.35 | $32.61 | 51,695 |
| 2021-01-14 | $31.89 | $32.92 | $31.45 | $32.75 | $32.02 | 306,986 |
| 2021-01-13 | $31.07 | $32.08 | $31.07 | $31.89 | $31.18 | 124,478 |
| 2021-01-12 | $30.28 | $31.28 | $30.28 | $31.19 | $30.50 | 137,406 |
| 2021-01-11 | $31.52 | $31.52 | $29.93 | $30.35 | $29.68 | 441,393 |
| 2021-01-08 | $29.54 | $30.51 | $29.54 | $30.45 | $29.77 | 463,852 |
| 2021-01-07 | $30.23 | $30.37 | $28.82 | $29.32 | $28.67 | 426,949 |
| 2021-01-06 | $29.25 | $30.62 | $29.25 | $30.46 | $29.78 | 300,518 |
| 2021-01-05 | $29.00 | $29.25 | $28.47 | $29.11 | $28.46 | 350,543 |
| 2021-01-04 | $28.58 | $29.26 | $28.56 | $28.66 | $28.02 | 82,436 |
| 2020-12-31 | $28.27 | $28.97 | $28.14 | $28.14 | $27.52 | 51,532 |
| 2020-12-30 | $28.80 | $29.36 | $28.10 | $28.85 | $28.21 | 22,250 |
| 2020-12-29 | $29.65 | $29.65 | $28.26 | $29.30 | $28.65 | 57,399 |
| 2020-12-28 | $27.00 | $28.98 | $27.00 | $27.90 | $27.28 | 169,611 |
| 2020-12-24 | $27.90 | $28.65 | $27.90 | $28.12 | $27.49 | 64,731 |
| 2020-12-23 | $27.50 | $28.06 | $27.10 | $28.00 | $27.38 | 143,103 |
| 2020-12-22 | $27.00 | $27.94 | $27.00 | $27.43 | $26.82 | 34,976 |
| 2020-12-21 | $27.58 | $28.58 | $27.44 | $27.59 | $26.98 | 35,720 |
| 2020-12-18 | $28.99 | $28.99 | $27.75 | $28.34 | $27.71 | 50,248 |
| 2020-12-17 | $27.61 | $29.10 | $27.61 | $28.30 | $27.67 | 35,554 |
| 2020-12-16 | $27.35 | $28.40 | $27.29 | $28.07 | $27.45 | 27,763 |
| 2020-12-15 | $27.65 | $28.43 | $27.65 | $27.74 | $27.12 | 40,133 |
| 2020-12-14 | $26.77 | $28.20 | $26.77 | $27.75 | $27.13 | 55,209 |
| 2020-12-11 | $27.83 | $28.43 | $27.52 | $28.24 | $27.23 | 36,848 |
| 2020-12-10 | $27.80 | $28.00 | $26.93 | $27.83 | $26.84 | 52,171 |
| 2020-12-09 | $26.63 | $27.45 | $26.63 | $26.93 | $25.97 | 54,876 |
| 2020-12-08 | $28.65 | $28.66 | $27.16 | $27.50 | $26.52 | 67,838 |
| 2020-12-07 | $28.08 | $28.08 | $26.25 | $27.19 | $26.22 | 70,761 |
| 2020-12-04 | $28.12 | $28.83 | $27.13 | $27.66 | $26.67 | 61,079 |
| 2020-12-03 | $27.51 | $28.76 | $27.51 | $28.38 | $27.37 | 44,293 |
| 2020-12-02 | $27.30 | $28.45 | $26.75 | $28.04 | $27.04 | 59,713 |
| 2020-12-01 | $28.38 | $28.38 | $26.12 | $27.53 | $26.55 | 31,295 |
| 2020-11-30 | $26.78 | $27.21 | $25.96 | $26.43 | $25.49 | 51,326 |
| 2020-11-27 | $26.01 | $27.01 | $26.01 | $26.50 | $25.55 | 58,830 |
| 2020-11-25 | $27.17 | $27.17 | $26.55 | $26.66 | $25.71 | 57,596 |
| 2020-11-24 | $29.35 | $29.35 | $27.40 | $27.40 | $26.06 | 182,372 |
| 2020-11-23 | $28.12 | $28.89 | $27.94 | $28.36 | $26.97 | 48,207 |
| 2020-11-20 | $27.31 | $28.74 | $27.30 | $28.64 | $27.24 | 42,412 |
| 2020-11-19 | $27.90 | $28.26 | $27.53 | $28.07 | $26.70 | 94,051 |
| 2020-11-18 | $27.42 | $28.62 | $27.42 | $28.10 | $26.73 | 42,770 |
| 2020-11-17 | $26.30 | $28.50 | $26.25 | $28.08 | $26.71 | 167,080 |
| 2020-11-16 | $27.17 | $27.92 | $27.17 | $27.81 | $26.45 | 84,088 |
| 2020-11-13 | $25.81 | $27.39 | $25.81 | $27.29 | $25.96 | 117,222 |
| 2020-11-12 | $26.62 | $26.66 | $26.07 | $26.30 | $25.01 | 24,626 |
| 2020-11-11 | $25.93 | $26.22 | $25.64 | $26.09 | $24.81 | 85,759 |
| 2020-11-10 | $26.00 | $26.53 | $25.94 | $26.23 | $24.95 | 56,134 |
| 2020-11-09 | $27.00 | $27.56 | $25.96 | $26.27 | $24.99 | 108,275 |
| 2020-11-06 | $26.20 | $26.56 | $26.00 | $26.28 | $24.99 | 110,099 |
| 2020-11-05 | $26.00 | $26.36 | $25.44 | $26.29 | $25.00 | 69,999 |
| 2020-11-04 | $24.73 | $25.51 | $24.67 | $25.33 | $24.09 | 51,189 |
| 2020-11-03 | $23.79 | $24.73 | $23.75 | $24.69 | $23.48 | 68,062 |
| 2020-11-02 | $23.96 | $24.50 | $23.56 | $24.11 | $22.93 | 65,496 |
| 2020-10-30 | $23.50 | $24.80 | $23.00 | $23.96 | $22.79 | 43,899 |
| 2020-10-29 | $24.23 | $24.79 | $24.01 | $24.24 | $23.05 | 32,879 |
| 2020-10-28 | $24.40 | $24.60 | $24.05 | $24.35 | $23.16 | 120,394 |
| 2020-10-27 | $24.97 | $25.16 | $24.43 | $24.80 | $23.59 | 28,229 |
| 2020-10-26 | $24.30 | $25.20 | $24.30 | $25.08 | $23.85 | 45,550 |
| 2020-10-23 | $25.30 | $25.37 | $25.09 | $25.36 | $24.12 | 39,050 |
| 2020-10-22 | $24.47 | $25.44 | $24.47 | $25.32 | $24.08 | 264,178 |
| 2020-10-21 | $24.62 | $24.81 | $24.48 | $24.67 | $23.46 | 441,862 |
| 2020-10-20 | $24.31 | $24.67 | $24.31 | $24.52 | $23.32 | 71,074 |
| 2020-10-19 | $23.66 | $24.14 | $23.55 | $24.12 | $22.94 | 444,588 |
| 2020-10-16 | $23.85 | $24.27 | $23.71 | $24.01 | $22.83 | 936,985 |
| 2020-10-15 | $23.32 | $24.00 | $23.30 | $23.76 | $22.60 | 1,612,868 |
| 2020-10-14 | $24.31 | $24.60 | $23.62 | $23.73 | $22.57 | 1,012,895 |
| 2020-10-13 | $24.78 | $25.10 | $24.30 | $24.45 | $23.25 | 175,902 |
| 2020-10-12 | $25.06 | $25.77 | $25.02 | $25.02 | $23.80 | 233,172 |
| 2020-10-09 | $24.95 | $25.50 | $24.54 | $25.48 | $24.23 | 107,817 |
| 2020-10-08 | $24.03 | $24.93 | $24.03 | $24.85 | $23.64 | 368,197 |
| 2020-10-07 | $24.47 | $24.60 | $23.95 | $24.33 | $23.14 | 198,599 |
| 2020-10-06 | $24.01 | $24.60 | $23.98 | $24.21 | $23.03 | 163,049 |
| 2020-10-05 | $24.03 | $24.53 | $23.92 | $24.28 | $23.09 | 513,360 |
| 2020-10-02 | $23.60 | $24.26 | $23.60 | $24.03 | $22.86 | 723,674 |
| 2020-10-01 | $24.44 | $24.44 | $23.73 | $24.12 | $22.94 | 1,448,379 |
| 2020-09-30 | $24.50 | $24.50 | $23.62 | $23.94 | $22.77 | 736,427 |
| 2020-09-29 | $23.91 | $24.10 | $23.68 | $23.82 | $22.66 | 1,513,879 |
| 2020-09-28 | $23.50 | $24.28 | $23.50 | $23.83 | $22.66 | 1,233,001 |
| 2020-09-25 | $23.55 | $24.07 | $22.96 | $24.07 | $22.89 | 65,468 |
| 2020-09-24 | $22.70 | $23.88 | $22.55 | $23.64 | $22.48 | 87,182 |
| 2020-09-23 | $23.61 | $23.85 | $22.67 | $22.70 | $21.59 | 76,624 |
| 2020-09-22 | $24.00 | $24.13 | $23.61 | $23.73 | $22.57 | 36,632 |
| 2020-09-21 | $23.30 | $23.97 | $23.26 | $23.91 | $22.74 | 53,054 |
| 2020-09-18 | $23.89 | $24.43 | $23.89 | $24.22 | $23.04 | 163,135 |
| 2020-09-17 | $23.95 | $24.61 | $23.95 | $24.36 | $23.17 | 58,527 |
| 2020-09-16 | $24.20 | $24.60 | $23.92 | $24.15 | $22.97 | 40,919 |
| 2020-09-15 | $23.90 | $24.52 | $23.81 | $24.11 | $22.93 | 234,958 |
| 2020-09-14 | $23.75 | $24.36 | $23.75 | $24.10 | $22.92 | 138,223 |
| 2020-09-11 | $24.00 | $24.00 | $23.44 | $23.85 | $22.68 | 57,084 |
| 2020-09-10 | $23.80 | $24.10 | $23.35 | $23.55 | $22.40 | 105,248 |
| 2020-09-09 | $23.45 | $24.00 | $23.45 | $23.99 | $22.82 | 137,063 |
| 2020-09-08 | $23.75 | $24.21 | $23.45 | $23.62 | $22.47 | 112,738 |
| 2020-09-04 | $24.25 | $24.30 | $23.93 | $24.10 | $22.92 | 110,007 |
| 2020-09-03 | $24.36 | $24.50 | $24.09 | $24.09 | $22.91 | 28,531 |
| 2020-09-02 | $24.18 | $24.49 | $24.18 | $24.21 | $23.03 | 64,282 |
| 2020-09-01 | $24.05 | $24.78 | $24.05 | $24.26 | $23.07 | 185,935 |
| 2020-08-31 | $24.83 | $25.00 | $23.93 | $24.04 | $22.86 | 58,992 |
| 2020-08-28 | $24.81 | $25.20 | $24.81 | $25.13 | $23.90 | 34,197 |
| 2020-08-27 | $25.24 | $25.45 | $24.71 | $24.89 | $23.67 | 48,732 |
| 2020-08-26 | $26.03 | $26.03 | $25.32 | $25.42 | $24.18 | 48,331 |
| 2020-08-25 | $26.13 | $26.29 | $25.48 | $26.06 | $24.79 | 184,657 |
| 2020-08-24 | $26.04 | $26.18 | $25.50 | $25.97 | $24.70 | 280,385 |
| 2020-08-21 | $25.37 | $26.14 | $25.37 | $25.82 | $24.56 | 77,617 |
| 2020-08-20 | $25.56 | $26.14 | $25.56 | $25.96 | $24.69 | 68,988 |
| 2020-08-19 | $25.93 | $26.34 | $25.85 | $26.12 | $24.84 | 121,754 |
| 2020-08-18 | $25.95 | $26.48 | $25.90 | $26.29 | $25.00 | 36,914 |
| 2020-08-17 | $25.82 | $26.27 | $25.46 | $26.00 | $24.73 | 50,951 |
| 2020-08-14 | $25.50 | $26.02 | $25.50 | $26.02 | $24.74 | 102,093 |
| 2020-08-13 | $24.91 | $25.65 | $24.46 | $25.47 | $24.22 | 95,403 |
| 2020-08-12 | $25.03 | $25.44 | $25.03 | $25.24 | $24.01 | 70,575 |
| 2020-08-11 | $24.92 | $25.55 | $24.92 | $25.44 | $24.20 | 35,201 |
| 2020-08-10 | $26.31 | $26.31 | $24.02 | $24.99 | $23.77 | 37,395 |
| 2020-08-07 | $23.90 | $24.91 | $23.90 | $24.91 | $23.69 | 36,142 |
| 2020-08-06 | $24.60 | $24.60 | $24.02 | $24.21 | $23.03 | 62,833 |
| 2020-08-05 | $24.03 | $24.61 | $24.03 | $24.55 | $23.35 | 42,314 |
| 2020-08-04 | $23.37 | $23.94 | $23.37 | $23.94 | $22.77 | 43,479 |
| 2020-08-03 | $23.15 | $23.95 | $23.15 | $23.95 | $22.78 | 53,678 |
| 2020-07-31 | $23.50 | $23.83 | $23.15 | $23.56 | $22.41 | 68,866 |
| 2020-07-30 | $24.84 | $24.84 | $23.80 | $23.92 | $22.75 | 103,339 |
| 2020-07-29 | $25.04 | $25.10 | $24.51 | $24.90 | $23.68 | 208,134 |
| 2020-07-28 | $25.32 | $25.49 | $24.79 | $24.79 | $23.58 | 172,858 |
| 2020-07-27 | $25.27 | $25.86 | $25.18 | $25.63 | $24.38 | 137,385 |
| 2020-07-24 | $24.76 | $25.34 | $24.46 | $25.34 | $24.10 | 89,541 |
| 2020-07-23 | $25.32 | $25.32 | $24.37 | $24.60 | $23.40 | 38,572 |
| 2020-07-22 | $25.06 | $25.34 | $25.02 | $25.30 | $24.06 | 53,227 |
| 2020-07-21 | $25.07 | $25.50 | $24.86 | $25.37 | $24.13 | 57,591 |
| 2020-07-20 | $24.69 | $25.17 | $24.61 | $24.99 | $23.77 | 36,678 |
| 2020-07-17 | $24.98 | $25.27 | $24.75 | $24.92 | $23.70 | 58,982 |
| 2020-07-16 | $24.27 | $24.98 | $24.27 | $24.94 | $23.72 | 71,078 |
| 2020-07-15 | $24.25 | $24.60 | $24.16 | $24.31 | $23.12 | 83,416 |
| 2020-07-14 | $23.62 | $24.29 | $23.51 | $24.05 | $22.87 | 60,092 |
| 2020-07-13 | $24.23 | $24.62 | $23.60 | $23.89 | $22.72 | 39,180 |
| 2020-07-10 | $24.15 | $24.54 | $24.15 | $24.31 | $23.12 | 47,802 |
| 2020-07-09 | $24.24 | $24.45 | $24.01 | $24.45 | $23.25 | 53,085 |
| 2020-07-08 | $24.55 | $24.58 | $24.05 | $24.29 | $23.10 | 54,823 |
| 2020-07-07 | $24.37 | $24.91 | $24.15 | $24.50 | $23.30 | 38,641 |
| 2020-07-06 | $25.75 | $25.75 | $24.49 | $24.52 | $23.32 | 50,711 |
| 2020-07-02 | $24.90 | $25.41 | $24.52 | $25.35 | $24.11 | 64,211 |
| 2020-07-01 | $23.60 | $24.59 | $23.60 | $24.43 | $23.24 | 55,214 |
| 2020-06-30 | $23.84 | $24.16 | $23.67 | $24.04 | $22.86 | 57,626 |
| 2020-06-29 | $23.78 | $24.05 | $23.78 | $23.95 | $22.78 | 82,813 |
| 2020-06-26 | $23.95 | $24.30 | $23.79 | $24.02 | $22.85 | 41,617 |
| 2020-06-25 | $24.00 | $24.65 | $24.00 | $24.29 | $23.10 | 120,443 |
| 2020-06-24 | $23.95 | $25.25 | $23.95 | $24.50 | $23.30 | 67,239 |
| 2020-06-23 | $24.27 | $24.68 | $24.27 | $24.41 | $23.22 | 54,302 |
| 2020-06-22 | $24.41 | $24.65 | $24.02 | $24.36 | $23.17 | 53,142 |
| 2020-06-19 | $23.95 | $24.46 | $23.95 | $24.26 | $22.97 | 50,520 |
| 2020-06-18 | $24.00 | $25.07 | $23.90 | $23.95 | $22.68 | 65,922 |
| 2020-06-17 | $24.73 | $25.15 | $24.30 | $24.81 | $23.49 | 42,886 |
| 2020-06-16 | $24.69 | $25.41 | $24.42 | $24.50 | $23.20 | 104,091 |
| 2020-06-15 | $24.21 | $25.08 | $24.19 | $24.79 | $23.47 | 61,360 |
| 2020-06-12 | $25.74 | $25.74 | $24.23 | $24.46 | $23.16 | 50,443 |
| 2020-06-11 | $25.26 | $25.46 | $24.13 | $24.35 | $23.06 | 94,968 |
| 2020-06-10 | $25.78 | $26.08 | $25.31 | $25.82 | $24.45 | 132,833 |
| 2020-06-09 | $26.97 | $26.97 | $25.57 | $25.79 | $24.42 | 240,770 |
| 2020-06-08 | $25.77 | $26.76 | $25.21 | $26.70 | $25.28 | 117,177 |
| 2020-06-05 | $26.04 | $26.04 | $24.67 | $25.62 | $24.26 | 92,213 |
| 2020-06-04 | $23.94 | $25.48 | $23.94 | $25.28 | $23.94 | 78,257 |
| 2020-06-03 | $25.75 | $26.20 | $25.00 | $25.30 | $23.96 | 38,787 |
| 2020-06-02 | $26.40 | $26.40 | $25.14 | $25.35 | $24.00 | 63,612 |
| 2020-06-01 | $25.20 | $25.87 | $25.09 | $25.59 | $24.23 | 53,083 |
| 2020-05-29 | $24.77 | $25.27 | $24.58 | $25.04 | $23.71 | 141,586 |
| 2020-05-28 | $25.87 | $25.87 | $25.07 | $25.18 | $23.84 | 105,523 |
| 2020-05-27 | $25.04 | $25.73 | $25.00 | $25.70 | $24.33 | 45,569 |
| 2020-05-26 | $24.04 | $25.55 | $24.04 | $25.22 | $23.88 | 122,596 |
| 2020-05-22 | $24.50 | $24.64 | $24.24 | $24.30 | $23.01 | 31,708 |
| 2020-05-21 | $24.07 | $25.00 | $24.04 | $24.47 | $23.17 | 57,651 |
| 2020-05-20 | $22.99 | $24.46 | $22.99 | $24.39 | $23.09 | 68,358 |
| 2020-05-19 | $24.22 | $24.76 | $23.64 | $23.64 | $22.38 | 88,700 |
| 2020-05-18 | $23.35 | $24.79 | $23.19 | $24.53 | $23.23 | 96,099 |
| 2020-05-15 | $23.50 | $23.74 | $23.05 | $23.28 | $22.04 | 49,039 |
| 2020-05-14 | $23.60 | $23.91 | $23.37 | $23.82 | $22.55 | 75,643 |
| 2020-05-13 | $22.00 | $24.45 | $22.00 | $23.59 | $22.34 | 63,237 |
| 2020-05-12 | $24.09 | $25.15 | $24.01 | $24.26 | $22.97 | 28,347 |
| 2020-05-11 | $24.76 | $24.76 | $24.12 | $24.34 | $23.05 | 41,575 |
| 2020-05-08 | $24.59 | $25.15 | $24.25 | $24.76 | $23.44 | 57,130 |
| 2020-05-07 | $23.89 | $24.38 | $23.89 | $24.13 | $22.85 | 88,629 |
| 2020-05-06 | $23.60 | $24.05 | $23.43 | $23.89 | $22.62 | 30,930 |
| 2020-05-05 | $22.90 | $24.54 | $22.90 | $23.60 | $22.35 | 87,489 |
| 2020-05-04 | $22.57 | $23.79 | $22.57 | $23.79 | $22.53 | 138,399 |
| 2020-05-01 | $22.44 | $24.95 | $22.44 | $23.12 | $21.89 | 84,958 |
| 2020-04-30 | $23.93 | $25.57 | $23.67 | $24.41 | $23.11 | 61,453 |
| 2020-04-29 | $23.03 | $26.00 | $23.03 | $25.23 | $23.89 | 88,066 |
| 2020-04-28 | $23.41 | $24.80 | $23.18 | $24.80 | $23.48 | 67,686 |
| 2020-04-27 | $23.36 | $23.40 | $22.78 | $23.18 | $21.95 | 174,952 |
| 2020-04-24 | $22.26 | $23.31 | $22.26 | $22.74 | $21.53 | 45,816 |
| 2020-04-23 | $23.60 | $23.60 | $22.35 | $22.45 | $21.26 | 99,671 |
| 2020-04-22 | $23.09 | $23.86 | $22.90 | $23.14 | $21.91 | 83,464 |
| 2020-04-21 | $23.20 | $23.58 | $22.75 | $22.97 | $21.75 | 80,000 |
| 2020-04-20 | $23.39 | $24.42 | $23.35 | $23.93 | $22.66 | 140,198 |
| 2020-04-17 | $23.20 | $24.48 | $23.20 | $24.45 | $23.15 | 104,023 |
| 2020-04-16 | $22.25 | $23.11 | $22.25 | $22.98 | $21.76 | 47,276 |
| 2020-04-15 | $23.37 | $24.00 | $22.50 | $22.50 | $21.30 | 78,697 |
| 2020-04-14 | $23.02 | $24.61 | $23.02 | $23.70 | $22.44 | 114,068 |
| 2020-04-13 | $24.72 | $24.72 | $23.55 | $24.44 | $23.14 | 59,691 |
| 2020-04-09 | $21.87 | $24.56 | $21.87 | $23.64 | $22.38 | 262,881 |
| 2020-04-08 | $23.36 | $23.55 | $20.43 | $23.33 | $22.09 | 302,509 |
| 2020-04-07 | $22.50 | $23.55 | $22.50 | $23.15 | $21.92 | 91,755 |
| 2020-04-06 | $19.73 | $22.57 | $19.72 | $22.39 | $21.20 | 145,930 |
| 2020-04-03 | $23.21 | $23.37 | $21.18 | $21.95 | $20.78 | 166,404 |
| 2020-04-02 | $22.50 | $23.46 | $22.50 | $22.65 | $21.45 | 66,150 |
| 2020-04-01 | $21.10 | $23.38 | $21.10 | $23.03 | $21.81 | 78,682 |
| 2020-03-31 | $20.86 | $24.19 | $20.86 | $23.25 | $22.02 | 339,764 |
| 2020-03-30 | $21.11 | $23.10 | $21.00 | $23.07 | $21.84 | 190,319 |
| 2020-03-27 | $21.01 | $23.17 | $21.00 | $22.84 | $21.63 | 182,441 |
| 2020-03-26 | $21.50 | $25.00 | $21.50 | $23.45 | $22.20 | 301,933 |
| 2020-03-25 | $22.75 | $23.38 | $21.20 | $23.24 | $22.01 | 80,479 |
| 2020-03-24 | $19.53 | $22.45 | $19.48 | $21.45 | $20.31 | 112,226 |
| 2020-03-23 | $20.25 | $21.22 | $19.48 | $20.39 | $19.31 | 147,399 |
| 2020-03-20 | $21.66 | $22.47 | $20.66 | $20.96 | $19.85 | 129,621 |
| 2020-03-19 | $21.10 | $22.79 | $20.60 | $22.12 | $20.95 | 117,832 |
| 2020-03-18 | $20.22 | $23.80 | $20.22 | $22.90 | $21.68 | 126,319 |
| 2020-03-17 | $23.33 | $25.66 | $20.72 | $23.12 | $21.89 | 216,635 |
| 2020-03-16 | $24.26 | $25.24 | $22.01 | $22.69 | $21.48 | 136,649 |
| 2020-03-13 | $25.49 | $26.80 | $24.91 | $25.56 | $24.20 | 144,603 |
| 2020-03-12 | $26.25 | $26.94 | $24.01 | $25.13 | $23.80 | 132,209 |
| 2020-03-11 | $26.37 | $28.27 | $26.37 | $27.29 | $25.84 | 82,607 |
| 2020-03-10 | $26.68 | $28.46 | $26.11 | $28.34 | $26.83 | 61,288 |
| 2020-03-09 | $28.34 | $28.34 | $25.64 | $26.57 | $25.16 | 149,756 |
| 2020-03-06 | $29.00 | $29.00 | $27.11 | $28.34 | $26.83 | 106,422 |
| 2020-03-05 | $30.07 | $30.07 | $28.55 | $28.55 | $27.03 | 87,700 |
| 2020-03-04 | $29.00 | $30.29 | $29.00 | $29.93 | $28.34 | 126,054 |
| 2020-03-03 | $29.33 | $30.29 | $29.00 | $29.89 | $28.30 | 87,580 |
| 2020-03-02 | $27.47 | $29.76 | $27.47 | $29.76 | $28.18 | 147,523 |
| 2020-02-28 | $27.49 | $28.69 | $27.47 | $28.14 | $26.65 | 374,750 |
| 2020-02-27 | $28.80 | $29.29 | $28.26 | $28.69 | $27.17 | 102,731 |
| 2020-02-26 | $29.40 | $29.75 | $28.91 | $29.28 | $27.72 | 81,102 |
| 2020-02-25 | $29.73 | $30.63 | $29.36 | $29.74 | $28.16 | 59,418 |
| 2020-02-24 | $29.32 | $30.66 | $29.32 | $29.73 | $28.15 | 47,662 |
| 2020-02-21 | $30.45 | $31.38 | $30.01 | $31.30 | $29.64 | 34,503 |
| 2020-02-20 | $29.35 | $30.90 | $29.35 | $30.62 | $28.99 | 35,673 |
| 2020-02-19 | $31.58 | $31.58 | $30.12 | $30.26 | $28.65 | 46,026 |
| 2020-02-18 | $30.50 | $31.55 | $29.54 | $31.49 | $29.82 | 48,743 |
| 2020-02-14 | $30.90 | $31.39 | $30.80 | $31.34 | $29.68 | 102,301 |
| 2020-02-13 | $30.45 | $30.83 | $29.35 | $30.83 | $29.19 | 38,572 |
| 2020-02-12 | $29.73 | $30.61 | $29.40 | $30.45 | $28.83 | 151,093 |
| 2020-02-11 | $29.29 | $30.44 | $29.29 | $30.22 | $28.61 | 146,028 |
| 2020-02-10 | $29.05 | $30.15 | $29.05 | $29.98 | $28.39 | 139,000 |
| 2020-02-07 | $29.93 | $29.93 | $29.35 | $29.80 | $28.22 | 49,870 |
| 2020-02-06 | $30.35 | $30.36 | $29.56 | $29.62 | $28.05 | 73,990 |
| 2020-02-05 | $30.47 | $30.70 | $30.05 | $30.18 | $28.58 | 611,249 |
| 2020-02-04 | $29.61 | $30.67 | $29.58 | $30.35 | $28.74 | 269,766 |
| 2020-02-03 | $28.75 | $29.99 | $28.75 | $29.59 | $28.02 | 112,996 |
| 2020-01-31 | $29.70 | $29.99 | $28.83 | $29.33 | $27.77 | 230,553 |
| 2020-01-30 | $29.34 | $30.09 | $29.34 | $29.88 | $28.29 | 68,218 |
| 2020-01-29 | $29.00 | $30.12 | $29.00 | $29.95 | $28.36 | 66,886 |
| 2020-01-28 | $29.00 | $30.12 | $29.00 | $29.87 | $28.28 | 163,238 |
| 2020-01-27 | $29.99 | $30.56 | $29.05 | $29.11 | $27.56 | 41,574 |
| 2020-01-24 | $30.51 | $30.51 | $29.86 | $30.32 | $28.71 | 55,207 |
| 2020-01-23 | $29.70 | $30.51 | $29.27 | $30.40 | $28.79 | 51,347 |
| 2020-01-22 | $31.16 | $31.23 | $29.71 | $30.16 | $28.56 | 43,735 |
| 2020-01-21 | $30.11 | $31.16 | $30.11 | $30.95 | $29.31 | 67,299 |
| 2020-01-17 | $29.59 | $31.13 | $29.59 | $30.98 | $29.33 | 75,706 |
| 2020-01-16 | $29.82 | $30.60 | $29.61 | $30.35 | $28.74 | 96,645 |
| 2020-01-15 | $29.96 | $30.30 | $29.71 | $30.03 | $28.43 | 63,559 |
| 2020-01-14 | $29.84 | $30.18 | $29.59 | $30.13 | $28.53 | 194,546 |
| 2020-01-13 | $30.41 | $30.41 | $29.80 | $30.06 | $28.46 | 416,363 |
| 2020-01-10 | $29.01 | $29.99 | $29.01 | $29.95 | $28.36 | 81,124 |
| 2020-01-09 | $29.53 | $29.61 | $29.06 | $29.56 | $27.99 | 32,897 |
| 2020-01-08 | $28.01 | $29.89 | $27.97 | $29.69 | $28.11 | 137,448 |
| 2020-01-07 | $29.22 | $29.40 | $28.55 | $29.32 | $27.76 | 39,334 |
| 2020-01-06 | $29.03 | $29.50 | $28.65 | $29.45 | $27.89 | 61,530 |
| 2020-01-03 | $28.62 | $29.35 | $28.62 | $29.00 | $27.46 | 46,491 |
| 2020-01-02 | $28.16 | $29.35 | $28.16 | $29.35 | $27.79 | 96,102 |
| 2019-12-31 | $26.03 | $29.34 | $26.03 | $28.59 | $27.07 | 44,534 |
| 2019-12-30 | $29.08 | $29.55 | $28.62 | $28.62 | $27.10 | 40,740 |
| 2019-12-27 | $28.77 | $29.62 | $27.84 | $29.59 | $28.02 | 51,765 |
| 2019-12-26 | $28.07 | $29.46 | $28.07 | $29.13 | $27.58 | 54,899 |
| 2019-12-24 | $29.01 | $29.35 | $28.92 | $29.26 | $27.71 | 37,456 |
| 2019-12-23 | $30.00 | $30.01 | $29.12 | $29.12 | $27.57 | 57,953 |
| 2019-12-20 | $30.19 | $30.25 | $29.80 | $30.08 | $28.48 | 56,725 |
| 2019-12-19 | $28.01 | $30.19 | $28.01 | $29.55 | $27.98 | 64,142 |
| 2019-12-18 | $28.81 | $30.08 | $28.81 | $30.08 | $28.48 | 69,024 |
| 2019-12-17 | $28.42 | $29.72 | $28.42 | $29.71 | $28.13 | 83,115 |
| 2019-12-16 | $29.24 | $29.79 | $28.56 | $28.62 | $27.10 | 70,645 |
| 2019-12-13 | $29.96 | $29.96 | $29.20 | $29.20 | $27.65 | 46,941 |
| 2019-12-12 | $28.80 | $29.78 | $28.80 | $29.55 | $27.98 | 64,475 |
| 2019-12-11 | $28.37 | $28.97 | $28.37 | $28.97 | $27.43 | 41,495 |
| 2019-12-10 | $28.64 | $28.64 | $27.90 | $28.54 | $27.02 | 61,480 |
| 2019-12-09 | $26.96 | $28.24 | $26.96 | $27.93 | $26.45 | 88,915 |
| 2019-12-06 | $28.11 | $28.24 | $27.70 | $27.70 | $26.23 | 53,479 |
| 2019-12-05 | $27.40 | $28.10 | $27.40 | $27.87 | $26.39 | 42,043 |
| 2019-12-04 | $26.47 | $28.10 | $26.44 | $27.65 | $26.18 | 51,960 |
| 2019-12-03 | $27.59 | $28.13 | $27.52 | $27.92 | $26.44 | 34,116 |
| 2019-12-02 | $27.84 | $27.90 | $27.59 | $27.67 | $26.20 | 72,824 |
| 2019-11-29 | $28.20 | $28.20 | $27.60 | $27.61 | $26.14 | 47,913 |
| 2019-11-27 | $27.59 | $28.09 | $27.59 | $28.08 | $26.32 | 45,478 |
| 2019-11-26 | $28.38 | $28.49 | $27.62 | $27.76 | $26.02 | 56,413 |
| 2019-11-25 | $27.58 | $28.95 | $27.56 | $28.60 | $26.81 | 37,931 |
| 2019-11-22 | $27.56 | $28.77 | $27.55 | $28.40 | $26.62 | 46,462 |
| 2019-11-21 | $27.95 | $28.85 | $27.60 | $27.80 | $26.06 | 40,896 |
| 2019-11-20 | $28.45 | $28.74 | $27.94 | $28.16 | $26.40 | 49,090 |
| 2019-11-19 | $28.53 | $28.74 | $28.24 | $28.44 | $26.66 | 54,196 |
| 2019-11-18 | $28.42 | $28.76 | $28.42 | $28.59 | $26.80 | 31,810 |
| 2019-11-15 | $28.20 | $28.85 | $28.20 | $28.59 | $26.80 | 46,609 |
| 2019-11-14 | $28.67 | $28.87 | $27.90 | $28.41 | $26.63 | 35,314 |
| 2019-11-13 | $28.65 | $28.65 | $27.85 | $28.11 | $26.35 | 35,513 |
| 2019-11-12 | $28.62 | $28.80 | $28.01 | $28.05 | $26.30 | 37,342 |
| 2019-11-11 | $30.30 | $30.30 | $28.70 | $28.78 | $26.98 | 28,639 |
| 2019-11-08 | $29.48 | $31.00 | $28.61 | $29.50 | $27.66 | 55,991 |
| 2019-11-07 | $28.66 | $30.00 | $28.66 | $29.55 | $27.70 | 46,800 |
| 2019-11-06 | $28.05 | $30.13 | $28.01 | $30.13 | $28.25 | 25,149 |
| 2019-11-05 | $30.19 | $30.19 | $29.35 | $29.49 | $27.65 | 45,405 |
| 2019-11-04 | $30.97 | $31.00 | $29.92 | $30.02 | $28.14 | 28,109 |
| 2019-11-01 | $30.31 | $30.98 | $30.24 | $30.86 | $28.93 | 52,597 |
| 2019-10-31 | $30.73 | $30.73 | $30.00 | $30.00 | $28.12 | 38,776 |
| 2019-10-30 | $30.64 | $30.75 | $30.40 | $30.71 | $28.79 | 105,796 |
| 2019-10-29 | $30.42 | $30.74 | $30.37 | $30.56 | $28.65 | 38,581 |
| 2019-10-28 | $30.23 | $30.77 | $29.84 | $30.64 | $28.72 | 36,783 |
| 2019-10-25 | $30.71 | $30.71 | $29.81 | $30.48 | $28.57 | 34,467 |
| 2019-10-24 | $30.00 | $30.69 | $29.80 | $30.64 | $28.72 | 68,912 |
| 2019-10-23 | $28.82 | $30.00 | $27.91 | $29.99 | $28.12 | 30,429 |
| 2019-10-22 | $29.47 | $29.96 | $29.47 | $29.59 | $27.74 | 49,312 |
| 2019-10-21 | $27.93 | $29.81 | $27.93 | $29.76 | $27.90 | 37,419 |
| 2019-10-18 | $29.45 | $29.79 | $28.91 | $29.47 | $27.63 | 32,345 |
| 2019-10-17 | $28.74 | $30.00 | $28.74 | $29.79 | $27.93 | 40,187 |
| 2019-10-16 | $27.95 | $29.84 | $27.95 | $29.55 | $27.70 | 88,653 |
| 2019-10-15 | $28.30 | $29.41 | $28.30 | $29.11 | $27.29 | 48,456 |
| 2019-10-14 | $28.78 | $29.07 | $28.60 | $29.07 | $27.25 | 28,778 |
| 2019-10-11 | $28.46 | $28.46 | $28.15 | $28.15 | $26.39 | 43,622 |
| 2019-10-10 | $27.95 | $29.19 | $27.95 | $28.56 | $26.77 | 56,410 |
| 2019-10-09 | $28.58 | $28.61 | $28.14 | $28.47 | $26.69 | 36,462 |
| 2019-10-08 | $28.59 | $29.48 | $28.34 | $28.44 | $26.66 | 34,304 |
| 2019-10-07 | $29.65 | $30.14 | $29.48 | $29.63 | $27.78 | 24,151 |
| 2019-10-04 | $28.67 | $30.22 | $28.67 | $30.18 | $28.29 | 40,085 |
| 2019-10-03 | $29.40 | $29.70 | $28.19 | $29.35 | $27.52 | 24,451 |
| 2019-10-02 | $29.90 | $29.90 | $28.81 | $29.15 | $27.33 | 26,351 |
| 2019-10-01 | $29.27 | $29.99 | $29.27 | $29.68 | $27.82 | 39,313 |
| 2019-09-30 | $29.78 | $29.99 | $29.28 | $29.83 | $27.97 | 22,930 |
| 2019-09-27 | $28.18 | $29.79 | $28.18 | $29.61 | $27.76 | 67,712 |
| 2019-09-26 | $28.68 | $29.10 | $27.65 | $29.10 | $27.28 | 97,051 |
| 2019-09-25 | $28.67 | $28.67 | $27.70 | $28.51 | $26.73 | 76,410 |
| 2019-09-24 | $28.34 | $28.66 | $28.32 | $28.32 | $26.55 | 49,763 |
| 2019-09-23 | $27.70 | $28.56 | $27.70 | $28.23 | $26.47 | 58,807 |
| 2019-09-20 | $29.40 | $29.40 | $28.17 | $28.17 | $26.41 | 34,943 |
| 2019-09-19 | $29.20 | $29.40 | $28.37 | $28.37 | $26.60 | 39,406 |
| 2019-09-18 | $29.16 | $29.40 | $28.60 | $28.60 | $26.81 | 197,852 |
| 2019-09-17 | $27.66 | $29.57 | $27.66 | $29.25 | $27.42 | 43,747 |
| 2019-09-16 | $28.40 | $29.95 | $27.60 | $29.75 | $27.89 | 59,649 |
| 2019-09-13 | $29.13 | $30.29 | $29.13 | $29.95 | $28.08 | 49,431 |
| 2019-09-12 | $29.20 | $30.10 | $29.01 | $30.05 | $28.17 | 55,950 |
| 2019-09-11 | $29.97 | $29.97 | $28.92 | $29.24 | $27.41 | 48,894 |
| 2019-09-10 | $30.00 | $30.15 | $28.86 | $29.02 | $27.21 | 124,997 |
| 2019-09-09 | $28.93 | $30.48 | $28.93 | $29.74 | $27.88 | 30,690 |
| 2019-09-06 | $29.98 | $30.00 | $29.33 | $29.59 | $27.74 | 32,604 |
| 2019-09-05 | $28.51 | $29.99 | $28.44 | $29.89 | $28.02 | 45,002 |
| 2019-09-04 | $28.13 | $29.23 | $28.13 | $28.83 | $27.03 | 51,675 |
| 2019-09-03 | $26.19 | $28.37 | $26.07 | $28.23 | $26.47 | 75,200 |
| 2019-08-30 | $28.13 | $28.51 | $28.00 | $28.24 | $26.47 | 33,635 |
| 2019-08-29 | $27.85 | $28.30 | $27.79 | $28.15 | $26.15 | 47,073 |
| 2019-08-28 | $28.12 | $28.31 | $27.86 | $28.15 | $26.15 | 41,495 |
| 2019-08-27 | $27.82 | $28.13 | $27.81 | $28.10 | $26.10 | 58,427 |
| 2019-08-26 | $27.50 | $28.33 | $27.50 | $28.11 | $26.11 | 60,628 |
| 2019-08-23 | $28.62 | $28.62 | $27.98 | $27.98 | $25.99 | 37,966 |
| 2019-08-22 | $29.22 | $29.22 | $28.40 | $28.46 | $26.44 | 39,447 |
| 2019-08-21 | $28.79 | $29.22 | $28.70 | $29.10 | $27.03 | 30,905 |
| 2019-08-20 | $28.36 | $28.74 | $28.20 | $28.50 | $26.47 | 41,468 |
| 2019-08-19 | $28.25 | $28.80 | $28.16 | $28.32 | $26.31 | 23,738 |
| 2019-08-16 | $28.23 | $28.94 | $28.22 | $28.40 | $26.38 | 30,153 |
| 2019-08-15 | $28.43 | $28.63 | $28.14 | $28.33 | $26.31 | 34,679 |
| 2019-08-14 | $28.23 | $28.53 | $28.11 | $28.14 | $26.14 | 81,508 |
| 2019-08-13 | $28.08 | $28.87 | $28.08 | $28.78 | $26.73 | 44,955 |
| 2019-08-12 | $28.62 | $28.90 | $28.21 | $28.29 | $26.28 | 15,632 |
| 2019-08-09 | $27.96 | $28.90 | $27.96 | $28.78 | $26.73 | 25,899 |
| 2019-08-08 | $28.27 | $28.82 | $28.21 | $28.34 | $26.32 | 19,937 |
| 2019-08-07 | $28.03 | $28.24 | $27.84 | $28.13 | $26.13 | 56,811 |
| 2019-08-06 | $28.31 | $28.74 | $28.26 | $28.71 | $26.67 | 57,053 |
| 2019-08-05 | $28.40 | $28.48 | $28.10 | $28.23 | $26.22 | 56,784 |
| 2019-08-02 | $29.37 | $29.37 | $28.73 | $28.96 | $26.90 | 30,087 |
| 2019-08-01 | $29.25 | $29.67 | $29.17 | $29.28 | $27.20 | 52,683 |
| 2019-07-31 | $29.43 | $29.83 | $29.40 | $29.48 | $27.38 | 41,217 |
| 2019-07-30 | $29.58 | $29.80 | $29.53 | $29.80 | $27.68 | 40,430 |
| 2019-07-29 | $29.45 | $29.77 | $29.37 | $29.73 | $27.61 | 32,770 |
| 2019-07-26 | $29.25 | $29.51 | $29.25 | $29.51 | $27.41 | 23,868 |
| 2019-07-25 | $29.16 | $29.35 | $29.00 | $29.32 | $27.23 | 31,303 |
| 2019-07-24 | $29.02 | $29.37 | $28.89 | $29.26 | $27.18 | 32,322 |
| 2019-07-23 | $28.71 | $28.97 | $28.71 | $28.83 | $26.78 | 25,935 |
| 2019-07-22 | $28.76 | $28.99 | $28.66 | $28.82 | $26.77 | 40,901 |
| 2019-07-19 | $29.10 | $29.26 | $28.56 | $28.81 | $26.76 | 38,353 |
| 2019-07-18 | $28.80 | $29.14 | $28.55 | $29.05 | $26.98 | 30,176 |
| 2019-07-17 | $28.93 | $28.96 | $28.65 | $28.65 | $26.61 | 36,076 |
| 2019-07-16 | $28.85 | $28.99 | $28.64 | $28.82 | $26.77 | 19,047 |
| 2019-07-15 | $28.20 | $29.03 | $28.20 | $28.97 | $26.91 | 34,258 |
| 2019-07-12 | $28.10 | $28.29 | $28.10 | $28.16 | $26.16 | 29,573 |
| 2019-07-11 | $27.80 | $28.25 | $27.76 | $28.15 | $26.15 | 38,464 |
| 2019-07-10 | $27.25 | $27.87 | $27.25 | $27.86 | $25.88 | 54,679 |
| 2019-07-09 | $28.86 | $28.86 | $27.41 | $27.43 | $25.48 | 85,972 |
| 2019-07-08 | $28.40 | $28.94 | $28.40 | $28.77 | $26.72 | 29,216 |
| 2019-07-05 | $28.45 | $28.45 | $27.90 | $28.26 | $26.25 | 30,308 |
| 2019-07-03 | $28.10 | $28.16 | $27.86 | $27.89 | $25.91 | 29,001 |
| 2019-07-02 | $27.67 | $28.41 | $27.50 | $28.13 | $26.13 | 47,926 |
| 2019-07-01 | $27.59 | $28.27 | $27.58 | $28.25 | $26.24 | 57,020 |
| 2019-06-28 | $27.65 | $27.83 | $27.06 | $27.26 | $25.32 | 50,292 |
| 2019-06-27 | $27.85 | $27.96 | $27.67 | $27.70 | $25.73 | 33,353 |
| 2019-06-26 | $27.70 | $28.01 | $27.59 | $27.89 | $25.91 | 29,591 |
| 2019-06-25 | $27.34 | $27.79 | $27.20 | $27.76 | $25.78 | 34,768 |
| 2019-06-24 | $27.65 | $28.20 | $27.13 | $27.39 | $25.44 | 104,571 |
| 2019-06-21 | $27.85 | $28.11 | $27.51 | $27.86 | $25.88 | 39,049 |
| 2019-06-20 | $28.80 | $28.80 | $28.04 | $28.10 | $26.10 | 25,495 |
| 2019-06-19 | $27.80 | $28.44 | $27.78 | $28.44 | $26.42 | 37,961 |
| 2019-06-18 | $28.28 | $28.40 | $27.77 | $27.77 | $25.79 | 35,566 |
| 2019-06-17 | $28.07 | $28.48 | $27.93 | $27.93 | $25.94 | 37,741 |
| 2019-06-14 | $28.34 | $28.41 | $28.06 | $28.21 | $26.20 | 26,866 |
| 2019-06-13 | $29.21 | $29.21 | $28.35 | $28.40 | $26.38 | 47,455 |
| 2019-06-12 | $28.57 | $29.34 | $28.49 | $29.17 | $27.09 | 52,115 |
| 2019-06-11 | $28.61 | $29.00 | $28.42 | $28.52 | $26.49 | 22,542 |
| 2019-06-10 | $28.21 | $28.64 | $28.21 | $28.64 | $26.60 | 43,345 |
| 2019-06-07 | $27.70 | $27.76 | $27.32 | $27.48 | $25.52 | 19,807 |
| 2019-06-06 | $27.37 | $27.82 | $27.09 | $27.76 | $25.78 | 28,171 |
| 2019-06-05 | $28.10 | $28.15 | $27.71 | $27.75 | $25.78 | 26,882 |
| 2019-06-04 | $27.84 | $28.21 | $27.78 | $28.01 | $26.02 | 24,296 |
| 2019-06-03 | $27.89 | $27.91 | $27.53 | $27.60 | $25.64 | 28,088 |
| 2019-05-31 | $27.80 | $28.22 | $27.28 | $28.22 | $26.21 | 51,634 |
| 2019-05-30 | $28.74 | $29.10 | $28.45 | $29.08 | $27.01 | 52,054 |
| 2019-05-29 | $28.27 | $28.70 | $28.04 | $28.49 | $26.46 | 82,577 |
| 2019-05-28 | $28.71 | $28.80 | $28.32 | $28.54 | $26.51 | 39,481 |
| 2019-05-24 | $28.80 | $28.85 | $28.35 | $28.79 | $26.74 | 55,355 |
| 2019-05-23 | $28.00 | $28.96 | $27.98 | $28.70 | $26.66 | 37,940 |
| 2019-05-22 | $28.71 | $28.71 | $28.37 | $28.37 | $26.35 | 37,234 |
| 2019-05-21 | $29.15 | $29.15 | $28.29 | $28.66 | $26.62 | 25,047 |
| 2019-05-20 | $27.89 | $29.40 | $27.87 | $29.23 | $27.15 | 25,147 |
| 2019-05-17 | $28.13 | $28.60 | $27.81 | $27.81 | $25.83 | 43,781 |
| 2019-05-16 | $29.30 | $29.30 | $27.82 | $28.35 | $26.33 | 47,965 |
| 2019-05-15 | $27.80 | $29.30 | $27.75 | $28.06 | $26.06 | 63,129 |
| 2019-05-14 | $29.53 | $29.80 | $27.79 | $27.83 | $25.85 | 52,814 |
| 2019-05-13 | $28.12 | $28.55 | $27.70 | $27.84 | $25.86 | 44,873 |
| 2019-05-10 | $27.79 | $28.55 | $27.79 | $28.55 | $26.52 | 51,321 |
| 2019-05-09 | $28.42 | $28.42 | $27.26 | $27.93 | $25.94 | 37,733 |
| 2019-05-08 | $28.24 | $28.55 | $28.10 | $28.33 | $26.31 | 37,710 |
| 2019-05-07 | $30.00 | $30.00 | $28.24 | $28.59 | $26.56 | 30,350 |
| 2019-05-06 | $29.96 | $29.96 | $28.88 | $29.15 | $27.08 | 25,048 |
| 2019-05-03 | $29.58 | $29.99 | $28.58 | $29.59 | $27.48 | 19,967 |
| 2019-05-02 | $29.70 | $29.70 | $28.65 | $29.41 | $27.32 | 32,927 |
| 2019-05-01 | $28.44 | $29.74 | $28.41 | $29.26 | $27.18 | 30,508 |
| 2019-04-30 | $28.31 | $29.95 | $28.31 | $29.43 | $27.34 | 45,276 |
| 2019-04-29 | $29.95 | $29.99 | $28.41 | $29.85 | $27.73 | 27,121 |
| 2019-04-26 | $29.88 | $29.90 | $29.00 | $29.66 | $27.55 | 56,400 |
| 2019-04-25 | $27.35 | $29.95 | $27.35 | $29.38 | $27.29 | 35,808 |
| 2019-04-24 | $29.99 | $30.00 | $28.42 | $29.15 | $27.08 | 61,716 |
| 2019-04-23 | $29.80 | $29.87 | $28.75 | $29.47 | $27.11 | 38,244 |
| 2019-04-22 | $28.85 | $29.96 | $28.75 | $29.96 | $27.56 | 37,948 |
| 2019-04-18 | $27.76 | $29.50 | $27.76 | $29.22 | $26.88 | 24,661 |
| 2019-04-17 | $29.20 | $29.46 | $28.52 | $29.41 | $27.06 | 34,691 |
| 2019-04-16 | $29.13 | $29.50 | $28.88 | $29.50 | $27.14 | 27,845 |
| 2019-04-15 | $28.89 | $29.40 | $28.50 | $28.86 | $26.55 | 30,446 |
| 2019-04-12 | $28.95 | $29.39 | $28.55 | $28.98 | $26.66 | 42,291 |
| 2019-04-11 | $28.45 | $29.10 | $28.45 | $28.70 | $26.40 | 29,522 |
| 2019-04-10 | $29.41 | $29.89 | $28.79 | $28.89 | $26.58 | 28,440 |
| 2019-04-09 | $27.95 | $31.00 | $27.95 | $29.26 | $26.92 | 43,275 |
| 2019-04-08 | $27.79 | $29.86 | $27.79 | $29.72 | $27.34 | 32,870 |
| 2019-04-05 | $26.55 | $29.06 | $26.55 | $29.06 | $26.74 | 71,761 |
| 2019-04-04 | $26.77 | $27.47 | $26.76 | $27.33 | $25.14 | 84,136 |
| 2019-04-03 | $26.88 | $27.09 | $26.88 | $26.98 | $24.82 | 64,784 |
| 2019-04-02 | $27.05 | $27.26 | $26.84 | $26.84 | $24.69 | 36,436 |
| 2019-04-01 | $26.93 | $27.29 | $26.78 | $27.29 | $25.11 | 33,314 |
| 2019-03-29 | $26.90 | $27.04 | $26.56 | $26.72 | $24.58 | 40,533 |
| 2019-03-28 | $26.20 | $26.90 | $26.15 | $26.83 | $24.68 | 60,966 |
| 2019-03-27 | $26.30 | $26.66 | $25.97 | $26.31 | $24.21 | 55,519 |
| 2019-03-26 | $27.02 | $27.02 | $26.41 | $26.60 | $24.47 | 37,309 |
| 2019-03-25 | $26.95 | $26.95 | $26.52 | $26.85 | $24.70 | 24,566 |
| 2019-03-22 | $27.72 | $27.72 | $26.50 | $26.92 | $24.77 | 137,248 |
| 2019-03-21 | $27.30 | $27.71 | $26.82 | $27.71 | $25.49 | 66,673 |
| 2019-03-20 | $27.10 | $27.61 | $26.46 | $27.21 | $25.03 | 37,678 |
| 2019-03-19 | $27.05 | $27.17 | $26.44 | $26.73 | $24.59 | 43,651 |
| 2019-03-18 | $26.80 | $27.00 | $26.55 | $26.84 | $24.69 | 34,157 |
| 2019-03-15 | $25.97 | $26.83 | $25.97 | $26.64 | $24.51 | 56,436 |
| 2019-03-14 | $26.03 | $26.67 | $25.97 | $26.20 | $24.10 | 55,026 |
| 2019-03-13 | $26.06 | $27.00 | $26.00 | $26.86 | $24.71 | 60,256 |
| 2019-03-12 | $26.05 | $26.16 | $25.71 | $26.16 | $24.07 | 44,983 |
| 2019-03-11 | $26.18 | $26.18 | $25.57 | $26.04 | $23.96 | 34,598 |
| 2019-03-08 | $25.81 | $26.13 | $25.51 | $25.85 | $23.78 | 46,934 |
| 2019-03-07 | $26.19 | $26.19 | $25.69 | $25.82 | $23.69 | 137,039 |
| 2019-03-06 | $25.73 | $26.20 | $25.73 | $26.12 | $23.96 | 90,948 |
| 2019-03-05 | $25.81 | $26.10 | $25.80 | $25.99 | $23.85 | 33,861 |
| 2019-03-04 | $25.74 | $25.96 | $25.58 | $25.84 | $23.71 | 60,084 |
| 2019-03-01 | $26.11 | $26.37 | $25.57 | $25.95 | $23.81 | 42,144 |
| 2019-02-28 | $27.50 | $27.50 | $25.89 | $26.04 | $23.89 | 68,784 |
| 2019-02-27 | $27.25 | $27.41 | $26.88 | $27.14 | $24.90 | 40,111 |
| 2019-02-26 | $27.63 | $27.66 | $27.18 | $27.23 | $24.98 | 52,681 |
| 2019-02-25 | $27.18 | $27.96 | $27.18 | $27.84 | $25.54 | 63,605 |
| 2019-02-22 | $27.38 | $27.92 | $27.25 | $27.82 | $25.52 | 41,987 |
| 2019-02-21 | $27.39 | $27.56 | $26.89 | $27.36 | $25.10 | 25,712 |
| 2019-02-20 | $26.47 | $27.56 | $26.47 | $27.46 | $25.19 | 107,879 |
| 2019-02-19 | $27.37 | $27.54 | $26.50 | $27.41 | $25.15 | 42,102 |
| 2019-02-15 | $27.00 | $27.30 | $24.93 | $27.30 | $25.05 | 48,550 |
| 2019-02-14 | $24.75 | $26.78 | $24.64 | $26.78 | $24.57 | 39,298 |
| 2019-02-13 | $25.36 | $25.91 | $24.80 | $25.01 | $22.95 | 44,825 |
| 2019-02-12 | $24.64 | $26.22 | $24.64 | $25.30 | $23.21 | 31,386 |
| 2019-02-11 | $26.28 | $26.28 | $25.72 | $25.94 | $23.80 | 30,043 |
| 2019-02-08 | $24.94 | $26.23 | $24.94 | $25.98 | $23.84 | 33,233 |
| 2019-02-07 | $26.04 | $26.30 | $25.14 | $25.93 | $23.79 | 27,004 |
| 2019-02-06 | $26.41 | $26.41 | $25.83 | $25.85 | $23.72 | 65,382 |
| 2019-02-05 | $25.77 | $26.72 | $25.75 | $26.41 | $24.23 | 58,333 |
| 2019-02-04 | $26.06 | $26.33 | $25.76 | $25.95 | $23.81 | 48,223 |
| 2019-02-01 | $25.12 | $26.45 | $25.12 | $26.06 | $23.91 | 118,850 |
| 2019-01-31 | $25.65 | $26.61 | $25.65 | $26.31 | $24.14 | 35,099 |
| 2019-01-30 | $26.68 | $27.00 | $25.31 | $26.08 | $23.93 | 65,648 |
| 2019-01-29 | $25.16 | $26.42 | $25.12 | $26.38 | $24.20 | 79,638 |
| 2019-01-28 | $25.69 | $25.89 | $25.12 | $25.61 | $23.50 | 71,897 |
| 2019-01-25 | $26.23 | $26.23 | $25.12 | $25.19 | $23.11 | 34,735 |
| 2019-01-24 | $25.48 | $26.23 | $25.36 | $25.40 | $23.30 | 20,225 |
| 2019-01-23 | $25.18 | $26.15 | $25.16 | $25.80 | $23.67 | 32,757 |
| 2019-01-22 | $25.82 | $26.05 | $25.25 | $25.30 | $23.21 | 54,116 |
| 2019-01-18 | $25.93 | $26.55 | $25.88 | $25.91 | $23.77 | 42,878 |
| 2019-01-17 | $25.09 | $26.40 | $25.07 | $26.11 | $23.96 | 89,556 |
| 2019-01-16 | $26.54 | $26.54 | $25.78 | $26.12 | $23.96 | 37,559 |
| 2019-01-15 | $25.31 | $26.34 | $25.31 | $26.34 | $24.17 | 60,471 |
| 2019-01-14 | $24.90 | $26.42 | $24.88 | $26.04 | $23.89 | 83,671 |
| 2019-01-11 | $25.54 | $26.00 | $25.06 | $25.18 | $23.10 | 297,570 |
| 2019-01-10 | $26.32 | $26.40 | $25.54 | $25.56 | $23.45 | 294,256 |
| 2019-01-09 | $25.65 | $26.40 | $25.45 | $26.09 | $23.94 | 213,274 |
| 2019-01-08 | $25.90 | $26.21 | $25.60 | $25.99 | $23.85 | 156,477 |
| 2019-01-07 | $25.45 | $25.97 | $25.13 | $25.76 | $23.63 | 143,821 |
| 2019-01-04 | $24.51 | $25.58 | $24.51 | $25.47 | $23.37 | 187,612 |
| 2019-01-03 | $25.22 | $25.44 | $24.51 | $24.81 | $22.76 | 58,838 |
| 2019-01-02 | $24.95 | $25.45 | $24.95 | $25.35 | $23.26 | 58,187 |
| 2018-12-31 | $25.33 | $25.45 | $25.17 | $25.45 | $23.35 | 75,783 |
| 2018-12-28 | $24.59 | $25.62 | $24.59 | $25.21 | $23.13 | 40,726 |
| 2018-12-27 | $24.79 | $25.25 | $24.59 | $24.92 | $22.86 | 66,028 |
| 2018-12-26 | $24.37 | $25.12 | $24.08 | $24.60 | $22.57 | 92,785 |
| 2018-12-24 | $23.50 | $25.25 | $23.50 | $24.94 | $22.88 | 66,041 |
| 2018-12-21 | $24.31 | $25.30 | $24.31 | $24.85 | $22.80 | 145,072 |
| 2018-12-20 | $23.56 | $25.00 | $23.56 | $25.00 | $22.94 | 64,960 |
| 2018-12-19 | $23.08 | $24.39 | $23.08 | $23.91 | $21.94 | 88,893 |
| 2018-12-18 | $23.08 | $24.04 | $23.08 | $23.61 | $21.66 | 162,150 |
| 2018-12-17 | $25.90 | $25.90 | $23.11 | $23.61 | $21.66 | 338,934 |
| 2018-12-14 | $24.40 | $24.45 | $23.83 | $23.83 | $21.86 | 170,859 |
| 2018-12-13 | $25.72 | $25.72 | $24.51 | $24.52 | $22.50 | 451,469 |
| 2018-12-12 | $25.25 | $25.25 | $24.33 | $24.71 | $22.67 | 151,562 |
| 2018-12-11 | $24.37 | $24.92 | $23.96 | $24.81 | $22.76 | 81,643 |
| 2018-12-10 | $25.00 | $25.00 | $23.90 | $24.52 | $22.50 | 42,176 |
| 2018-12-07 | $24.21 | $25.25 | $24.21 | $24.37 | $22.36 | 32,297 |
| 2018-12-06 | $25.02 | $25.02 | $23.92 | $24.59 | $22.56 | 267,198 |
| 2018-12-04 | $25.33 | $25.33 | $24.39 | $24.93 | $22.87 | 36,497 |
| 2018-12-03 | $24.92 | $25.75 | $24.52 | $25.25 | $23.17 | 133,989 |
| 2018-11-30 | $23.76 | $25.02 | $23.76 | $24.66 | $22.63 | 40,250 |
| 2018-11-29 | $23.82 | $24.90 | $23.82 | $24.76 | $22.48 | 69,935 |
| 2018-11-28 | $23.71 | $24.99 | $23.51 | $23.97 | $21.76 | 55,122 |
| 2018-11-27 | $24.35 | $24.42 | $23.71 | $23.81 | $21.61 | 90,168 |
| 2018-11-26 | $23.97 | $25.25 | $23.86 | $23.92 | $21.71 | 77,877 |
| 2018-11-23 | $24.91 | $25.21 | $24.57 | $24.78 | $22.50 | 13,376 |
| 2018-11-21 | $24.38 | $25.05 | $24.38 | $24.93 | $22.63 | 41,474 |
| 2018-11-20 | $24.16 | $24.77 | $23.95 | $24.73 | $22.45 | 62,692 |
| 2018-11-19 | $24.88 | $24.88 | $24.23 | $24.39 | $22.14 | 52,991 |
| 2018-11-16 | $23.53 | $24.88 | $23.53 | $24.69 | $22.41 | 28,446 |
| 2018-11-15 | $23.78 | $24.41 | $23.65 | $23.93 | $21.72 | 46,089 |
| 2018-11-14 | $23.53 | $24.48 | $23.53 | $24.48 | $22.22 | 49,650 |
| 2018-11-13 | $24.57 | $24.57 | $23.60 | $23.70 | $21.51 | 33,073 |
| 2018-11-12 | $24.24 | $24.79 | $24.08 | $24.53 | $22.27 | 105,205 |
| 2018-11-09 | $25.14 | $25.14 | $23.86 | $24.76 | $22.48 | 79,115 |
| 2018-11-08 | $26.37 | $27.30 | $24.38 | $24.59 | $22.32 | 74,412 |
| 2018-11-07 | $27.37 | $27.37 | $26.30 | $27.13 | $24.63 | 55,234 |
| 2018-11-06 | $27.25 | $27.36 | $26.30 | $26.75 | $24.28 | 48,698 |
| 2018-11-05 | $25.75 | $27.10 | $25.75 | $27.07 | $24.57 | 65,229 |
| 2018-11-02 | $25.63 | $26.10 | $25.55 | $25.88 | $23.49 | 54,371 |
| 2018-11-01 | $25.35 | $26.10 | $25.35 | $25.80 | $23.42 | 82,738 |
| 2018-10-31 | $25.90 | $27.94 | $25.26 | $25.51 | $23.16 | 105,453 |
| 2018-10-30 | $26.57 | $28.57 | $25.90 | $26.07 | $23.67 | 137,571 |
| 2018-10-29 | $28.16 | $28.90 | $26.26 | $26.46 | $24.02 | 102,439 |
| 2018-10-26 | $28.40 | $29.50 | $28.40 | $29.04 | $26.36 | 38,303 |
| 2018-10-25 | $28.36 | $29.58 | $28.17 | $29.53 | $26.81 | 41,882 |
| 2018-10-24 | $28.36 | $29.30 | $28.16 | $28.76 | $26.11 | 69,561 |
| 2018-10-23 | $28.16 | $29.54 | $28.16 | $29.28 | $26.58 | 44,884 |
| 2018-10-22 | $29.30 | $29.81 | $29.30 | $29.72 | $26.98 | 33,802 |
| 2018-10-19 | $28.35 | $29.60 | $28.35 | $29.42 | $26.71 | 42,507 |
| 2018-10-18 | $28.97 | $30.10 | $28.75 | $28.84 | $26.18 | 45,290 |
| 2018-10-17 | $28.23 | $30.16 | $28.23 | $30.08 | $27.31 | 37,147 |
| 2018-10-16 | $28.70 | $29.51 | $28.54 | $29.51 | $26.79 | 37,355 |
| 2018-10-15 | $28.72 | $29.37 | $28.55 | $29.27 | $26.57 | 62,833 |
| 2018-10-12 | $28.43 | $28.95 | $28.16 | $28.47 | $25.85 | 54,894 |
| 2018-10-11 | $28.45 | $29.51 | $28.16 | $28.16 | $25.56 | 40,411 |
| 2018-10-10 | $28.05 | $28.99 | $28.05 | $28.51 | $25.88 | 54,476 |
| 2018-10-09 | $28.55 | $29.12 | $28.45 | $28.79 | $26.14 | 190,053 |
| 2018-10-08 | $28.35 | $28.87 | $28.14 | $28.52 | $25.89 | 26,180 |
| 2018-10-05 | $28.30 | $29.26 | $28.30 | $28.32 | $25.71 | 46,777 |
| 2018-10-04 | $29.18 | $29.18 | $28.27 | $28.63 | $25.99 | 24,672 |
| 2018-10-03 | $29.28 | $29.48 | $28.88 | $29.18 | $26.49 | 23,317 |
| 2018-10-02 | $30.93 | $30.93 | $29.04 | $29.10 | $26.42 | 41,085 |
| 2018-10-01 | $30.43 | $31.13 | $29.97 | $30.07 | $27.30 | 39,627 |
| 2018-09-28 | $29.95 | $30.54 | $29.95 | $30.39 | $27.59 | 37,719 |
| 2018-09-27 | $30.22 | $30.47 | $29.21 | $30.47 | $27.66 | 34,171 |
| 2018-09-26 | $29.06 | $30.19 | $29.02 | $30.14 | $27.36 | 91,528 |
| 2018-09-25 | $29.63 | $29.86 | $29.32 | $29.56 | $26.83 | 36,075 |
| 2018-09-24 | $29.50 | $29.63 | $29.30 | $29.63 | $26.90 | 31,101 |
| 2018-09-21 | $29.50 | $29.93 | $29.30 | $29.41 | $26.70 | 24,812 |
| 2018-09-20 | $29.28 | $30.00 | $29.20 | $29.77 | $27.03 | 74,166 |
| 2018-09-19 | $28.79 | $29.93 | $28.79 | $29.85 | $27.10 | 68,561 |
| 2018-09-18 | $28.18 | $29.36 | $28.18 | $29.12 | $26.44 | 35,907 |
| 2018-09-17 | $29.24 | $29.24 | $28.92 | $29.02 | $26.34 | 44,403 |
| 2018-09-14 | $28.94 | $29.16 | $28.48 | $29.01 | $26.34 | 33,532 |
| 2018-09-13 | $27.74 | $29.04 | $27.56 | $28.94 | $26.27 | 118,947 |
| 2018-09-12 | $27.91 | $27.95 | $27.54 | $27.54 | $25.00 | 61,474 |
| 2018-09-11 | $27.08 | $27.89 | $27.06 | $27.73 | $25.17 | 145,492 |
| 2018-09-10 | $26.79 | $27.45 | $26.19 | $27.45 | $24.92 | 68,336 |
| 2018-09-07 | $27.40 | $27.40 | $26.67 | $26.96 | $24.47 | 49,453 |
| 2018-09-06 | $26.05 | $27.35 | $26.00 | $27.30 | $24.78 | 160,739 |
| 2018-09-05 | $26.23 | $27.31 | $26.17 | $27.22 | $24.71 | 46,968 |
| 2018-09-04 | $27.36 | $27.48 | $27.12 | $27.31 | $24.79 | 23,781 |
| 2018-08-31 | $28.75 | $28.75 | $27.44 | $27.78 | $25.22 | 44,080 |
| 2018-08-30 | $28.62 | $29.63 | $27.81 | $27.81 | $25.20 | 107,856 |
| 2018-08-29 | $29.56 | $29.57 | $28.50 | $28.87 | $26.16 | 49,356 |
| 2018-08-28 | $29.29 | $29.73 | $28.67 | $28.67 | $25.98 | 66,565 |
| 2018-08-27 | $28.77 | $29.54 | $28.76 | $29.42 | $26.66 | 35,843 |
| 2018-08-24 | $28.77 | $29.32 | $28.47 | $28.76 | $26.06 | 60,924 |
| 2018-08-23 | $29.10 | $29.24 | $28.80 | $28.93 | $26.22 | 27,245 |
| 2018-08-22 | $28.16 | $29.17 | $28.16 | $29.17 | $26.44 | 36,846 |
| 2018-08-21 | $27.59 | $28.52 | $27.59 | $28.33 | $25.67 | 47,577 |
| 2018-08-20 | $27.56 | $27.91 | $27.56 | $27.81 | $25.20 | 25,389 |
| 2018-08-17 | $27.92 | $28.25 | $27.72 | $28.21 | $25.57 | 37,087 |
| 2018-08-16 | $27.31 | $28.05 | $27.31 | $27.91 | $25.29 | 36,218 |
| 2018-08-15 | $27.12 | $27.42 | $26.91 | $27.32 | $24.76 | 77,468 |
| 2018-08-14 | $27.24 | $27.95 | $27.24 | $27.95 | $25.33 | 33,354 |
| 2018-08-13 | $27.69 | $27.69 | $26.48 | $27.15 | $24.60 | 27,582 |
| 2018-08-10 | $28.04 | $28.04 | $26.72 | $26.94 | $24.41 | 28,457 |
| 2018-08-09 | $28.73 | $28.73 | $27.69 | $27.69 | $25.09 | 24,282 |
| 2018-08-08 | $28.41 | $28.78 | $28.39 | $28.40 | $25.74 | 50,523 |
| 2018-08-07 | $29.24 | $29.24 | $28.74 | $28.80 | $26.10 | 36,146 |
| 2018-08-06 | $28.78 | $29.21 | $28.78 | $28.81 | $26.11 | 47,907 |
| 2018-08-03 | $29.08 | $29.58 | $28.78 | $28.87 | $26.16 | 54,940 |
| 2018-08-02 | $29.21 | $29.43 | $29.08 | $29.13 | $26.40 | 196,786 |
| 2018-08-01 | $28.89 | $29.48 | $28.89 | $29.36 | $26.61 | 40,193 |
| 2018-07-31 | $29.05 | $29.30 | $29.01 | $29.24 | $26.50 | 39,606 |
| 2018-07-30 | $29.20 | $29.37 | $29.05 | $29.17 | $26.44 | 26,223 |
| 2018-07-27 | $29.18 | $29.42 | $28.85 | $29.05 | $26.33 | 25,669 |
| 2018-07-26 | $30.46 | $30.84 | $28.91 | $28.91 | $26.20 | 46,062 |
| 2018-07-25 | $29.90 | $30.75 | $29.90 | $30.75 | $27.87 | 61,913 |
| 2018-07-24 | $29.50 | $30.08 | $29.50 | $30.06 | $27.24 | 75,543 |
| 2018-07-23 | $29.00 | $29.55 | $29.00 | $29.42 | $26.66 | 34,073 |
| 2018-07-20 | $28.89 | $29.43 | $28.89 | $29.20 | $26.46 | 49,140 |
| 2018-07-19 | $27.62 | $28.87 | $27.61 | $28.87 | $26.16 | 35,822 |
| 2018-07-18 | $28.17 | $29.38 | $28.17 | $28.98 | $26.26 | 40,970 |
| 2018-07-17 | $28.09 | $28.58 | $27.85 | $28.45 | $25.78 | 19,220 |
| 2018-07-16 | $28.42 | $28.80 | $27.82 | $27.88 | $25.27 | 28,948 |
| 2018-07-13 | $28.12 | $28.28 | $27.94 | $28.10 | $25.47 | 31,180 |
| 2018-07-12 | $28.17 | $28.80 | $28.05 | $28.16 | $25.52 | 30,522 |
| 2018-07-11 | $28.20 | $29.14 | $27.75 | $27.93 | $25.31 | 43,758 |
| 2018-07-10 | $27.97 | $29.30 | $27.97 | $29.19 | $26.45 | 46,387 |
| 2018-07-09 | $27.88 | $28.10 | $27.80 | $28.00 | $25.38 | 68,467 |
| 2018-07-06 | $27.85 | $28.07 | $27.79 | $27.86 | $25.25 | 35,889 |
| 2018-07-05 | $26.59 | $27.63 | $26.57 | $27.55 | $24.97 | 50,009 |
| 2018-07-03 | $25.50 | $26.63 | $25.45 | $26.50 | $24.02 | 36,754 |
| 2018-07-02 | $26.20 | $26.50 | $25.45 | $25.92 | $23.49 | 33,750 |
| 2018-06-29 | $26.77 | $26.81 | $26.23 | $26.40 | $23.93 | 26,434 |
| 2018-06-28 | $25.69 | $26.59 | $25.50 | $26.53 | $24.04 | 39,293 |
| 2018-06-27 | $25.06 | $26.20 | $25.06 | $25.79 | $23.37 | 41,084 |
| 2018-06-26 | $26.61 | $26.75 | $25.91 | $26.29 | $23.83 | 40,175 |
| 2018-06-25 | $25.23 | $26.59 | $25.23 | $26.44 | $23.96 | 56,170 |
| 2018-06-22 | $25.64 | $26.49 | $25.61 | $26.11 | $23.66 | 38,567 |
| 2018-06-21 | $25.80 | $26.10 | $25.23 | $25.81 | $23.39 | 57,423 |
| 2018-06-20 | $26.00 | $26.00 | $25.31 | $25.43 | $23.05 | 38,031 |
| 2018-06-19 | $24.26 | $25.68 | $24.26 | $25.68 | $23.27 | 73,967 |
| 2018-06-18 | $24.25 | $25.41 | $24.25 | $25.40 | $23.02 | 36,526 |
| 2018-06-15 | $24.32 | $24.99 | $24.18 | $24.89 | $22.56 | 48,727 |
| 2018-06-14 | $24.30 | $24.47 | $24.21 | $24.30 | $22.02 | 25,523 |
| 2018-06-13 | $24.30 | $24.42 | $24.01 | $24.13 | $21.87 | 33,730 |
| 2018-06-12 | $24.28 | $24.91 | $24.18 | $24.42 | $22.13 | 43,131 |
| 2018-06-11 | $24.71 | $24.82 | $24.21 | $24.36 | $22.08 | 68,446 |
| 2018-06-08 | $24.42 | $24.86 | $24.25 | $24.80 | $22.48 | 75,213 |
| 2018-06-07 | $24.32 | $24.45 | $24.00 | $24.31 | $22.03 | 193,891 |
| 2018-06-06 | $24.46 | $24.46 | $24.10 | $24.27 | $21.99 | 54,082 |
| 2018-06-05 | $24.80 | $24.80 | $24.18 | $24.22 | $21.95 | 269,517 |
| 2018-06-04 | $25.38 | $25.38 | $24.81 | $24.91 | $22.57 | 44,307 |
| 2018-06-01 | $25.04 | $25.65 | $25.04 | $25.09 | $22.74 | 85,618 |
| 2018-05-31 | $25.12 | $25.19 | $24.92 | $25.01 | $22.67 | 22,402 |
| 2018-05-30 | $25.71 | $25.86 | $25.22 | $25.23 | $22.86 | 59,683 |
| 2018-05-29 | $25.60 | $25.83 | $25.21 | $25.74 | $23.33 | 64,772 |
| 2018-05-25 | $25.80 | $25.95 | $25.34 | $25.74 | $23.33 | 26,260 |
| 2018-05-24 | $25.87 | $25.87 | $25.02 | $25.64 | $23.24 | 39,916 |
| 2018-05-23 | $24.66 | $25.87 | $24.66 | $25.61 | $23.21 | 40,745 |
| 2018-05-22 | $24.56 | $25.05 | $24.56 | $24.93 | $22.59 | 43,628 |
| 2018-05-21 | $25.20 | $25.20 | $24.60 | $24.60 | $22.29 | 44,782 |
| 2018-05-18 | $24.67 | $25.31 | $24.29 | $25.31 | $22.94 | 41,694 |
| 2018-05-17 | $24.83 | $25.31 | $24.76 | $24.84 | $22.51 | 38,970 |
| 2018-05-16 | $25.05 | $25.41 | $24.90 | $25.20 | $22.84 | 44,843 |
| 2018-05-15 | $25.24 | $25.68 | $24.91 | $25.02 | $22.67 | 46,240 |
| 2018-05-14 | $26.15 | $26.20 | $25.24 | $25.24 | $22.87 | 48,833 |
| 2018-05-11 | $26.07 | $26.20 | $25.79 | $25.88 | $23.45 | 47,184 |
| 2018-05-10 | $25.81 | $26.20 | $25.72 | $26.14 | $23.69 | 46,913 |
| 2018-05-09 | $25.69 | $25.73 | $25.26 | $25.40 | $23.02 | 31,667 |
| 2018-05-08 | $25.87 | $25.90 | $25.64 | $25.79 | $23.37 | 54,190 |
| 2018-05-07 | $26.70 | $27.33 | $26.23 | $26.27 | $23.81 | 40,208 |
| 2018-05-04 | $26.96 | $27.37 | $26.69 | $26.79 | $24.28 | 26,654 |
| 2018-05-03 | $27.50 | $28.02 | $26.95 | $27.39 | $24.82 | 24,671 |
| 2018-05-02 | $27.63 | $28.01 | $27.56 | $27.83 | $25.05 | 74,269 |
| 2018-05-01 | $27.03 | $28.56 | $27.03 | $28.19 | $25.37 | 31,328 |
| 2018-04-30 | $28.27 | $28.50 | $27.90 | $27.94 | $25.15 | 32,288 |
| 2018-04-27 | $28.83 | $28.83 | $27.02 | $28.19 | $25.37 | 51,188 |
| 2018-04-26 | $26.24 | $28.00 | $26.24 | $27.93 | $25.14 | 24,427 |
| 2018-04-25 | $27.00 | $27.20 | $26.00 | $27.20 | $24.48 | 37,357 |
| 2018-04-24 | $27.29 | $27.29 | $26.20 | $26.76 | $24.09 | 29,682 |
| 2018-04-23 | $27.46 | $27.46 | $26.00 | $26.11 | $23.50 | 163,676 |
| 2018-04-20 | $26.93 | $27.00 | $26.73 | $26.89 | $24.20 | 52,246 |
| 2018-04-19 | $27.50 | $27.50 | $26.88 | $26.99 | $24.29 | 43,364 |
| 2018-04-18 | $27.46 | $27.97 | $27.46 | $27.60 | $24.84 | 39,277 |
| 2018-04-17 | $27.00 | $28.10 | $27.00 | $27.89 | $25.10 | 44,467 |
| 2018-04-16 | $27.11 | $28.29 | $27.11 | $27.95 | $25.16 | 51,103 |
| 2018-04-13 | $26.70 | $28.06 | $26.70 | $27.95 | $25.16 | 54,019 |
| 2018-04-12 | $27.45 | $27.85 | $27.45 | $27.49 | $24.74 | 29,056 |
| 2018-04-11 | $27.07 | $27.40 | $27.07 | $27.35 | $24.62 | 63,840 |
| 2018-04-10 | $25.50 | $27.28 | $25.50 | $27.16 | $24.45 | 34,838 |
| 2018-04-09 | $25.26 | $27.15 | $25.26 | $26.96 | $24.27 | 72,778 |
| 2018-04-06 | $24.76 | $26.99 | $24.76 | $26.78 | $24.11 | 44,478 |
| 2018-04-05 | $25.55 | $26.99 | $25.55 | $26.83 | $24.15 | 72,265 |
| 2018-04-04 | $25.77 | $26.39 | $25.50 | $26.21 | $23.59 | 48,391 |
| 2018-04-03 | $25.00 | $26.10 | $25.00 | $26.07 | $23.47 | 49,264 |
| 2018-04-02 | $25.95 | $25.95 | $25.27 | $25.42 | $22.88 | 30,542 |
| 2018-03-29 | $24.56 | $25.90 | $24.56 | $25.62 | $23.06 | 34,259 |
| 2018-03-28 | $25.37 | $25.94 | $24.95 | $25.14 | $22.63 | 58,369 |
| 2018-03-27 | $24.89 | $25.71 | $24.89 | $25.54 | $22.99 | 35,302 |
| 2018-03-26 | $24.63 | $25.80 | $24.63 | $25.73 | $23.16 | 40,676 |
| 2018-03-23 | $24.82 | $25.36 | $24.66 | $24.78 | $22.31 | 20,925 |
| 2018-03-22 | $24.53 | $25.47 | $24.53 | $25.28 | $22.76 | 29,538 |
| 2018-03-21 | $24.53 | $25.47 | $24.53 | $25.47 | $22.93 | 34,832 |
| 2018-03-20 | $25.50 | $25.50 | $24.54 | $25.05 | $22.55 | 32,110 |
| 2018-03-19 | $25.01 | $25.16 | $24.72 | $24.91 | $22.42 | 54,345 |
| 2018-03-16 | $25.03 | $25.33 | $24.42 | $25.12 | $22.61 | 75,294 |
| 2018-03-15 | $25.50 | $25.50 | $24.67 | $24.75 | $22.28 | 24,472 |
| 2018-03-14 | $25.50 | $25.50 | $24.46 | $25.12 | $22.61 | 45,272 |
| 2018-03-13 | $24.56 | $25.70 | $24.55 | $25.30 | $22.77 | 83,058 |
| 2018-03-12 | $25.16 | $25.56 | $25.16 | $25.35 | $22.82 | 46,748 |
| 2018-03-09 | $24.85 | $25.53 | $24.85 | $25.24 | $22.72 | 62,814 |
| 2018-03-08 | $24.90 | $25.24 | $24.62 | $25.21 | $22.69 | 55,344 |
| 2018-03-07 | $24.85 | $24.88 | $24.49 | $24.52 | $22.07 | 28,368 |
| 2018-03-06 | $23.50 | $25.00 | $23.50 | $24.90 | $22.41 | 30,974 |
| 2018-03-05 | $24.33 | $24.33 | $23.93 | $24.27 | $21.85 | 42,179 |
| 2018-03-02 | $23.25 | $24.39 | $23.25 | $24.33 | $21.90 | 22,896 |
| 2018-03-01 | $23.56 | $24.06 | $23.56 | $24.06 | $21.66 | 31,644 |
| 2018-02-28 | $23.51 | $23.78 | $23.26 | $23.50 | $21.15 | 42,488 |
| 2018-02-27 | $25.35 | $25.35 | $23.38 | $23.50 | $21.15 | 35,460 |
| 2018-02-26 | $23.91 | $24.31 | $22.96 | $24.04 | $21.64 | 50,356 |
| 2018-02-23 | $25.35 | $25.35 | $23.57 | $24.50 | $22.05 | 129,995 |
| 2018-02-22 | $23.55 | $25.30 | $23.55 | $25.06 | $22.48 | 134,773 |
| 2018-02-21 | $24.25 | $24.84 | $23.44 | $24.14 | $21.66 | 32,800 |
| 2018-02-20 | $23.66 | $24.93 | $23.66 | $24.44 | $21.92 | 54,491 |
| 2018-02-16 | $24.66 | $24.75 | $23.81 | $24.28 | $21.78 | 29,571 |
| 2018-02-15 | $23.58 | $24.55 | $23.58 | $24.40 | $21.89 | 40,066 |
| 2018-02-14 | $23.88 | $24.29 | $23.88 | $24.22 | $21.73 | 62,157 |
| 2018-02-13 | $23.46 | $24.24 | $23.46 | $24.08 | $21.60 | 44,617 |
| 2018-02-12 | $23.50 | $24.20 | $23.50 | $24.03 | $21.56 | 75,533 |
| 2018-02-09 | $24.66 | $24.66 | $23.35 | $23.68 | $21.24 | 123,947 |
| 2018-02-08 | $24.50 | $24.50 | $23.72 | $24.18 | $21.69 | 59,255 |
| 2018-02-07 | $24.30 | $24.50 | $23.98 | $24.33 | $21.83 | 66,965 |
| 2018-02-06 | $24.36 | $24.51 | $23.75 | $23.92 | $21.46 | 60,209 |
| 2018-02-05 | $24.91 | $25.36 | $24.25 | $24.25 | $21.75 | 87,141 |
| 2018-02-02 | $24.82 | $25.40 | $24.70 | $25.06 | $22.48 | 57,271 |
| 2018-02-01 | $25.10 | $25.56 | $24.75 | $25.21 | $22.62 | 85,212 |
| 2018-01-31 | $24.15 | $25.15 | $24.15 | $25.11 | $22.53 | 56,102 |
| 2018-01-30 | $24.69 | $24.69 | $24.19 | $24.28 | $21.78 | 36,936 |
| 2018-01-29 | $24.59 | $24.80 | $24.42 | $24.79 | $22.24 | 57,677 |
| 2018-01-26 | $24.69 | $25.16 | $24.54 | $24.62 | $22.09 | 38,903 |
| 2018-01-25 | $25.80 | $25.83 | $24.69 | $24.69 | $22.15 | 43,836 |
| 2018-01-24 | $25.43 | $25.82 | $25.43 | $25.59 | $22.96 | 39,437 |
| 2018-01-23 | $25.95 | $25.95 | $25.02 | $25.22 | $22.62 | 48,593 |
| 2018-01-22 | $25.30 | $25.70 | $25.21 | $25.67 | $23.03 | 79,276 |
| 2018-01-19 | $25.77 | $25.77 | $25.30 | $25.37 | $22.76 | 45,829 |
| 2018-01-18 | $25.77 | $25.77 | $25.01 | $25.49 | $22.87 | 59,483 |
| 2018-01-17 | $24.50 | $25.60 | $24.16 | $25.43 | $22.81 | 83,070 |
| 2018-01-16 | $24.38 | $24.96 | $24.31 | $24.95 | $22.38 | 98,399 |
| 2018-01-12 | $23.00 | $24.21 | $23.00 | $24.08 | $21.60 | 56,207 |
| 2018-01-11 | $23.22 | $23.45 | $23.12 | $23.34 | $20.94 | 147,159 |
| 2018-01-10 | $24.18 | $24.52 | $23.30 | $23.30 | $20.90 | 113,558 |
| 2018-01-09 | $25.23 | $25.23 | $23.98 | $24.24 | $21.74 | 84,438 |
| 2018-01-08 | $24.92 | $25.25 | $24.92 | $25.19 | $22.60 | 169,206 |
| 2018-01-05 | $24.65 | $25.03 | $24.63 | $25.01 | $22.44 | 90,167 |
| 2018-01-04 | $24.64 | $25.05 | $24.64 | $24.66 | $22.12 | 127,787 |
| 2018-01-03 | $24.68 | $24.83 | $24.00 | $24.62 | $22.09 | 44,405 |
| 2018-01-02 | $24.21 | $24.90 | $24.00 | $24.67 | $22.13 | 61,718 |
| 2017-12-29 | $23.51 | $24.72 | $23.51 | $24.42 | $21.91 | 41,753 |
| 2017-12-28 | $24.39 | $24.39 | $23.38 | $23.96 | $21.49 | 52,846 |
| 2017-12-27 | $23.04 | $24.39 | $23.04 | $23.82 | $21.37 | 43,168 |
| 2017-12-26 | $23.22 | $23.59 | $23.05 | $23.12 | $20.74 | 39,138 |
| 2017-12-22 | $23.86 | $23.89 | $23.24 | $23.28 | $20.88 | 39,597 |
| 2017-12-21 | $23.67 | $24.09 | $23.66 | $23.90 | $21.44 | 66,463 |
| 2017-12-20 | $23.82 | $24.11 | $23.77 | $24.02 | $21.55 | 51,683 |
| 2017-12-19 | $24.29 | $24.35 | $23.73 | $23.82 | $21.37 | 46,072 |
| 2017-12-18 | $23.78 | $24.43 | $23.78 | $24.35 | $21.84 | 55,890 |
| 2017-12-15 | $23.56 | $24.22 | $23.55 | $23.99 | $21.52 | 38,008 |
| 2017-12-14 | $23.50 | $24.00 | $23.50 | $23.70 | $21.26 | 42,524 |
| 2017-12-13 | $23.80 | $24.16 | $23.50 | $23.82 | $21.37 | 42,234 |
| 2017-12-12 | $24.06 | $24.14 | $23.61 | $23.94 | $21.48 | 33,399 |
| 2017-12-11 | $24.06 | $24.13 | $23.86 | $24.07 | $21.59 | 60,359 |
| 2017-12-08 | $23.54 | $24.08 | $23.54 | $23.98 | $21.51 | 77,137 |
| 2017-12-07 | $23.60 | $23.66 | $23.28 | $23.37 | $20.96 | 21,360 |
| 2017-12-06 | $23.48 | $23.71 | $23.35 | $23.60 | $21.17 | 36,056 |
| 2017-12-05 | $23.73 | $23.73 | $23.41 | $23.56 | $21.13 | 39,149 |
| 2017-12-04 | $23.52 | $23.87 | $23.47 | $23.80 | $21.35 | 42,018 |
| 2017-12-01 | $23.64 | $23.80 | $23.43 | $23.62 | $21.19 | 132,935 |
| 2017-11-30 | $24.37 | $24.63 | $23.51 | $23.64 | $21.21 | 40,202 |
| 2017-11-29 | $23.97 | $24.90 | $23.92 | $24.74 | $22.19 | 77,919 |
| 2017-11-28 | $23.60 | $24.10 | $23.56 | $23.81 | $21.36 | 45,265 |
| 2017-11-27 | $24.42 | $24.42 | $23.56 | $23.60 | $21.17 | 46,816 |
| 2017-11-24 | $24.81 | $24.83 | $24.26 | $24.26 | $21.53 | 19,838 |
| 2017-11-22 | $24.86 | $24.98 | $24.65 | $24.88 | $22.08 | 26,742 |
| 2017-11-21 | $24.20 | $25.16 | $23.90 | $25.08 | $22.26 | 72,138 |
| 2017-11-20 | $24.29 | $24.50 | $23.85 | $24.18 | $21.46 | 45,121 |
| 2017-11-17 | $23.70 | $24.31 | $23.70 | $24.27 | $21.54 | 64,507 |
| 2017-11-16 | $23.61 | $23.81 | $23.55 | $23.63 | $20.97 | 41,329 |
| 2017-11-15 | $23.40 | $23.53 | $23.10 | $23.53 | $20.88 | 31,360 |
| 2017-11-14 | $23.38 | $23.50 | $23.31 | $23.33 | $20.71 | 45,129 |
| 2017-11-13 | $23.29 | $23.56 | $23.10 | $23.33 | $20.71 | 30,102 |
| 2017-11-10 | $23.54 | $23.63 | $23.28 | $23.36 | $20.73 | 22,271 |
| 2017-11-09 | $22.86 | $23.71 | $22.86 | $23.71 | $21.04 | 66,749 |
| 2017-11-08 | $22.82 | $23.31 | $22.82 | $23.20 | $20.59 | 30,788 |
| 2017-11-07 | $23.16 | $23.40 | $22.75 | $22.81 | $20.25 | 70,242 |
| 2017-11-06 | $22.55 | $23.31 | $22.55 | $23.25 | $20.64 | 52,212 |
| 2017-11-03 | $22.92 | $23.17 | $22.38 | $23.03 | $20.44 | 43,541 |
| 2017-11-02 | $22.48 | $22.84 | $22.48 | $22.81 | $20.25 | 43,945 |
| 2017-11-01 | $22.57 | $22.80 | $22.45 | $22.63 | $20.09 | 64,478 |
| 2017-10-31 | $22.35 | $22.75 | $22.15 | $22.38 | $19.86 | 38,635 |
| 2017-10-30 | $22.42 | $22.79 | $22.00 | $22.13 | $19.64 | 42,074 |
| 2017-10-27 | $22.40 | $22.75 | $22.27 | $22.64 | $20.09 | 31,206 |
| 2017-10-26 | $22.31 | $22.62 | $22.12 | $22.39 | $19.87 | 60,860 |
| 2017-10-25 | $22.34 | $22.76 | $22.01 | $22.01 | $19.53 | 31,237 |
| 2017-10-24 | $22.00 | $22.36 | $21.96 | $22.36 | $19.85 | 114,785 |
| 2017-10-23 | $22.10 | $22.39 | $22.00 | $22.16 | $19.67 | 47,168 |
| 2017-10-20 | $23.00 | $23.20 | $22.05 | $22.17 | $19.68 | 69,848 |
| 2017-10-19 | $23.22 | $23.42 | $22.83 | $22.87 | $20.30 | 30,305 |
| 2017-10-18 | $23.80 | $23.80 | $23.06 | $23.17 | $20.56 | 61,523 |
| 2017-10-17 | $22.75 | $23.40 | $22.72 | $23.26 | $20.64 | 45,810 |
| 2017-10-16 | $23.43 | $23.43 | $22.75 | $22.83 | $20.26 | 37,420 |
| 2017-10-13 | $23.30 | $23.36 | $22.91 | $23.30 | $20.68 | 62,460 |
| 2017-10-12 | $23.35 | $23.51 | $23.22 | $23.34 | $20.72 | 56,074 |
| 2017-10-11 | $22.70 | $23.58 | $22.70 | $23.49 | $20.85 | 36,502 |
| 2017-10-10 | $23.04 | $23.33 | $22.58 | $22.67 | $20.12 | 26,519 |
| 2017-10-09 | $23.00 | $23.21 | $22.93 | $23.12 | $20.52 | 262,805 |
| 2017-10-06 | $23.08 | $23.22 | $22.93 | $23.14 | $20.54 | 43,461 |
| 2017-10-05 | $23.25 | $23.45 | $22.86 | $22.98 | $20.40 | 47,659 |
| 2017-10-04 | $23.05 | $23.28 | $22.93 | $23.27 | $20.65 | 45,881 |
| 2017-10-03 | $23.22 | $23.34 | $22.98 | $23.07 | $20.48 | 33,318 |
| 2017-10-02 | $22.78 | $23.30 | $22.78 | $23.30 | $20.68 | 30,218 |
| 2017-09-29 | $23.01 | $23.05 | $22.88 | $22.96 | $20.38 | 24,218 |
| 2017-09-28 | $22.84 | $23.25 | $22.72 | $22.95 | $20.37 | 36,506 |
| 2017-09-27 | $23.10 | $23.10 | $22.75 | $22.76 | $20.20 | 40,551 |
| 2017-09-26 | $23.47 | $23.56 | $23.20 | $23.24 | $20.63 | 46,448 |
| 2017-09-25 | $23.25 | $23.80 | $23.25 | $23.48 | $20.84 | 28,944 |
| 2017-09-22 | $23.51 | $23.75 | $23.24 | $23.61 | $20.96 | 29,791 |
| 2017-09-21 | $23.64 | $23.89 | $23.23 | $23.34 | $20.72 | 28,145 |
| 2017-09-20 | $23.65 | $23.91 | $23.55 | $23.89 | $21.20 | 44,854 |
| 2017-09-19 | $23.73 | $23.79 | $23.46 | $23.68 | $21.02 | 38,356 |
| 2017-09-18 | $23.59 | $23.80 | $23.39 | $23.70 | $21.03 | 33,596 |
| 2017-09-15 | $24.03 | $24.07 | $23.35 | $23.39 | $20.76 | 34,901 |
| 2017-09-14 | $23.75 | $24.24 | $23.55 | $23.87 | $21.19 | 21,184 |
| 2017-09-13 | $24.00 | $24.40 | $23.67 | $23.79 | $21.11 | 64,455 |
| 2017-09-12 | $24.14 | $24.55 | $23.85 | $23.85 | $21.17 | 59,232 |
| 2017-09-11 | $24.20 | $24.50 | $24.10 | $24.27 | $21.54 | 22,335 |
| 2017-09-08 | $24.08 | $24.20 | $23.70 | $24.03 | $21.33 | 40,844 |
| 2017-09-07 | $24.21 | $24.55 | $23.70 | $23.70 | $21.03 | 27,873 |
| 2017-09-06 | $23.40 | $24.26 | $23.39 | $24.26 | $21.53 | 32,481 |
| 2017-09-05 | $24.07 | $24.19 | $23.35 | $23.46 | $20.82 | 41,397 |
| 2017-09-01 | $24.49 | $24.60 | $24.10 | $24.19 | $21.47 | 44,740 |
| 2017-08-31 | $24.41 | $24.55 | $24.09 | $24.35 | $21.61 | 93,982 |
| 2017-08-30 | $24.33 | $24.53 | $24.12 | $24.15 | $21.43 | 27,333 |
| 2017-08-29 | $23.92 | $24.10 | $23.89 | $24.10 | $21.39 | 33,178 |
| 2017-08-28 | $24.53 | $24.76 | $23.86 | $24.10 | $21.39 | 49,787 |
| 2017-08-25 | $24.98 | $25.07 | $24.75 | $24.76 | $21.98 | 21,447 |
| 2017-08-24 | $25.15 | $25.30 | $24.80 | $25.07 | $22.18 | 40,916 |
| 2017-08-23 | $24.52 | $24.98 | $24.52 | $24.85 | $21.99 | 34,540 |
| 2017-08-22 | $24.87 | $25.08 | $24.53 | $24.61 | $21.78 | 37,739 |
| 2017-08-21 | $25.00 | $25.16 | $24.71 | $24.92 | $22.05 | 68,171 |
| 2017-08-18 | $25.10 | $25.10 | $24.45 | $24.82 | $21.96 | 51,470 |
| 2017-08-17 | $24.79 | $24.87 | $24.54 | $24.63 | $21.79 | 52,139 |
| 2017-08-16 | $24.80 | $25.09 | $24.68 | $24.84 | $21.98 | 56,424 |
| 2017-08-15 | $24.28 | $24.91 | $24.28 | $24.89 | $22.02 | 28,127 |
| 2017-08-14 | $24.60 | $24.84 | $24.15 | $24.35 | $21.55 | 23,198 |
| 2017-08-11 | $24.36 | $24.66 | $24.32 | $24.54 | $21.71 | 33,867 |
| 2017-08-10 | $24.28 | $24.66 | $24.28 | $24.44 | $21.63 | 37,610 |
| 2017-08-09 | $24.23 | $24.58 | $24.12 | $24.50 | $21.68 | 31,522 |
| 2017-08-08 | $23.93 | $24.48 | $23.93 | $24.33 | $21.53 | 30,628 |
| 2017-08-07 | $23.75 | $24.10 | $23.75 | $24.05 | $21.28 | 37,854 |
| 2017-08-04 | $24.15 | $24.24 | $23.98 | $24.07 | $21.30 | 64,229 |
| 2017-08-03 | $23.98 | $24.22 | $23.87 | $24.22 | $21.43 | 66,624 |
| 2017-08-02 | $23.66 | $24.07 | $23.57 | $23.99 | $21.23 | 31,380 |
| 2017-08-01 | $23.05 | $23.72 | $23.05 | $23.61 | $20.89 | 56,264 |
| 2017-07-31 | $23.31 | $23.35 | $23.01 | $23.14 | $20.48 | 43,749 |
| 2017-07-28 | $23.90 | $23.96 | $23.34 | $23.41 | $20.71 | 24,589 |
| 2017-07-27 | $24.17 | $24.30 | $23.73 | $23.79 | $21.05 | 25,302 |
| 2017-07-26 | $24.00 | $24.30 | $23.60 | $24.17 | $21.39 | 77,177 |
| 2017-07-25 | $23.59 | $23.96 | $23.56 | $23.95 | $21.19 | 42,370 |
| 2017-07-24 | $23.58 | $23.60 | $23.33 | $23.60 | $20.88 | 45,182 |
| 2017-07-21 | $23.59 | $23.61 | $23.41 | $23.61 | $20.89 | 40,282 |
| 2017-07-20 | $23.59 | $23.62 | $23.42 | $23.57 | $20.86 | 40,634 |
| 2017-07-19 | $23.73 | $23.78 | $23.45 | $23.49 | $20.79 | 63,199 |
| 2017-07-18 | $23.46 | $23.93 | $23.46 | $23.73 | $21.00 | 55,399 |
| 2017-07-17 | $23.76 | $23.98 | $23.63 | $23.71 | $20.98 | 41,166 |
| 2017-07-14 | $23.57 | $23.96 | $23.57 | $23.80 | $21.06 | 71,648 |
| 2017-07-13 | $23.20 | $23.59 | $23.20 | $23.59 | $20.87 | 49,201 |
| 2017-07-12 | $23.26 | $23.49 | $23.12 | $23.23 | $20.56 | 39,418 |
| 2017-07-11 | $22.96 | $23.30 | $22.96 | $23.07 | $20.41 | 47,279 |
| 2017-07-10 | $23.11 | $23.30 | $22.81 | $23.30 | $20.62 | 24,830 |
| 2017-07-07 | $23.08 | $23.08 | $22.84 | $23.06 | $20.40 | 57,273 |
| 2017-07-06 | $22.76 | $22.87 | $22.54 | $22.56 | $19.96 | 76,067 |
| 2017-07-05 | $23.07 | $23.12 | $22.72 | $22.75 | $20.13 | 246,148 |
| 2017-07-03 | $23.12 | $23.30 | $23.01 | $23.21 | $20.54 | 25,735 |
| 2017-06-30 | $23.00 | $23.32 | $23.00 | $23.21 | $20.54 | 37,354 |
| 2017-06-29 | $23.33 | $23.33 | $22.69 | $23.16 | $20.49 | 47,045 |
| 2017-06-28 | $23.47 | $23.49 | $23.20 | $23.35 | $20.66 | 28,717 |
| 2017-06-27 | $23.25 | $23.36 | $23.10 | $23.27 | $20.59 | 47,086 |
| 2017-06-26 | $23.00 | $23.60 | $23.00 | $23.50 | $20.79 | 46,246 |
| 2017-06-23 | $23.16 | $23.44 | $23.06 | $23.09 | $20.43 | 128,109 |
| 2017-06-22 | $22.79 | $23.43 | $22.79 | $23.30 | $20.62 | 34,331 |
| 2017-06-21 | $22.92 | $23.17 | $22.70 | $22.82 | $20.19 | 44,137 |
| 2017-06-20 | $23.47 | $23.59 | $22.91 | $22.94 | $20.29 | 81,040 |
| 2017-06-19 | $23.62 | $24.30 | $23.33 | $23.45 | $20.75 | 42,410 |
| 2017-06-16 | $23.46 | $24.30 | $23.28 | $24.22 | $21.43 | 43,522 |
| 2017-06-15 | $23.15 | $23.67 | $23.10 | $23.61 | $20.89 | 52,721 |
| 2017-06-14 | $22.95 | $23.54 | $22.91 | $23.54 | $20.83 | 28,212 |
| 2017-06-13 | $23.03 | $23.09 | $22.79 | $22.81 | $20.18 | 27,084 |
| 2017-06-12 | $23.23 | $23.29 | $22.91 | $23.05 | $20.40 | 52,770 |
| 2017-06-09 | $23.34 | $23.34 | $23.14 | $23.27 | $20.59 | 54,514 |
| 2017-06-08 | $23.17 | $23.25 | $23.10 | $23.22 | $20.55 | 79,291 |
| 2017-06-07 | $23.30 | $23.40 | $23.01 | $23.23 | $20.56 | 59,327 |
| 2017-06-06 | $23.64 | $23.86 | $23.35 | $23.48 | $20.78 | 75,047 |
| 2017-06-05 | $23.09 | $23.90 | $23.09 | $23.70 | $20.97 | 74,222 |
| 2017-06-02 | $22.81 | $23.07 | $22.81 | $22.89 | $20.25 | 124,552 |
| 2017-06-01 | $22.90 | $23.04 | $22.45 | $22.48 | $19.89 | 72,075 |
| 2017-05-31 | $22.85 | $23.00 | $22.35 | $22.89 | $20.25 | 84,528 |
| 2017-05-30 | $23.38 | $23.44 | $22.77 | $22.97 | $20.33 | 57,216 |
| 2017-05-26 | $22.06 | $23.96 | $22.06 | $23.69 | $20.96 | 86,893 |
| 2017-05-25 | $23.40 | $23.75 | $23.40 | $23.54 | $20.83 | 118,314 |
| 2017-05-24 | $23.30 | $23.69 | $23.30 | $23.67 | $20.94 | 54,478 |
| 2017-05-23 | $21.75 | $23.24 | $21.75 | $23.13 | $20.47 | 32,899 |
| 2017-05-22 | $22.78 | $23.26 | $22.56 | $23.25 | $20.57 | 33,469 |
| 2017-05-19 | $22.42 | $22.74 | $22.42 | $22.67 | $20.06 | 28,305 |
| 2017-05-18 | $21.50 | $22.50 | $21.50 | $22.26 | $19.70 | 52,775 |
| 2017-05-17 | $23.00 | $23.00 | $22.54 | $22.54 | $19.94 | 62,649 |
| 2017-05-16 | $23.24 | $23.29 | $22.73 | $22.77 | $20.15 | 46,099 |
| 2017-05-15 | $23.00 | $23.26 | $22.99 | $23.22 | $20.55 | 44,403 |
| 2017-05-12 | $22.86 | $23.05 | $22.86 | $22.97 | $20.33 | 73,890 |
| 2017-05-11 | $22.72 | $22.94 | $22.72 | $22.79 | $20.17 | 52,453 |
| 2017-05-10 | $22.95 | $22.95 | $22.72 | $22.79 | $20.17 | 58,600 |
| 2017-05-09 | $22.84 | $23.00 | $22.52 | $22.67 | $20.06 | 42,859 |
| 2017-05-08 | $22.78 | $23.00 | $22.43 | $22.55 | $19.95 | 64,286 |
| 2017-05-05 | $22.64 | $22.93 | $22.64 | $22.91 | $20.27 | 50,658 |
| 2017-05-04 | $22.54 | $22.70 | $22.53 | $22.65 | $20.04 | 38,641 |
| 2017-05-03 | $22.95 | $22.98 | $22.54 | $22.69 | $20.08 | 45,271 |
| 2017-05-02 | $22.80 | $22.94 | $22.45 | $22.94 | $20.30 | 244,513 |
| 2017-05-01 | $22.51 | $22.80 | $22.43 | $22.69 | $20.08 | 32,152 |
| 2017-04-28 | $21.63 | $22.65 | $21.63 | $22.54 | $19.94 | 45,380 |
| 2017-04-27 | $22.00 | $22.14 | $21.58 | $21.64 | $19.15 | 95,195 |
| 2017-04-26 | $22.66 | $22.69 | $21.75 | $22.01 | $19.48 | 93,468 |
| 2017-04-25 | $22.91 | $22.99 | $22.60 | $22.68 | $20.07 | 100,745 |
| 2017-04-24 | $22.97 | $23.26 | $22.94 | $23.04 | $20.39 | 53,139 |
| 2017-04-21 | $23.09 | $23.09 | $22.67 | $22.74 | $20.12 | 34,177 |
| 2017-04-20 | $23.51 | $23.74 | $23.51 | $23.62 | $20.46 | 38,464 |
| 2017-04-19 | $23.37 | $23.54 | $23.23 | $23.36 | $20.24 | 40,461 |
| 2017-04-18 | $23.91 | $23.91 | $23.55 | $23.61 | $20.45 | 67,420 |
| 2017-04-17 | $23.15 | $23.88 | $23.15 | $23.87 | $20.68 | 69,005 |
| 2017-04-13 | $23.64 | $23.75 | $23.52 | $23.60 | $20.45 | 19,661 |
| 2017-04-12 | $23.48 | $23.69 | $23.42 | $23.60 | $20.45 | 59,765 |
| 2017-04-11 | $23.30 | $23.49 | $23.13 | $23.47 | $20.33 | 26,368 |
| 2017-04-10 | $23.05 | $23.33 | $23.00 | $23.30 | $20.19 | 96,727 |
| 2017-04-07 | $23.28 | $23.52 | $23.04 | $23.20 | $20.10 | 68,553 |
| 2017-04-06 | $22.89 | $23.08 | $22.81 | $23.00 | $19.93 | 60,101 |
| 2017-04-05 | $23.09 | $23.28 | $22.90 | $23.02 | $19.94 | 103,921 |
| 2017-04-04 | $22.30 | $23.21 | $22.30 | $23.21 | $20.11 | 107,193 |
| 2017-04-03 | $22.75 | $23.29 | $22.75 | $23.23 | $20.12 | 49,343 |
| 2017-03-31 | $22.75 | $23.09 | $22.50 | $23.03 | $19.95 | 29,444 |
| 2017-03-30 | $22.64 | $22.95 | $22.64 | $22.90 | $19.84 | 71,648 |
| 2017-03-29 | $22.37 | $22.83 | $22.29 | $22.76 | $19.72 | 86,637 |
| 2017-03-28 | $22.45 | $22.49 | $22.19 | $22.32 | $19.34 | 61,552 |
| 2017-03-27 | $22.41 | $22.54 | $22.20 | $22.26 | $19.28 | 58,669 |
| 2017-03-24 | $22.00 | $22.54 | $21.97 | $22.42 | $19.42 | 44,476 |
| 2017-03-23 | $21.85 | $22.28 | $21.85 | $22.14 | $19.18 | 72,918 |
| 2017-03-22 | $22.03 | $22.27 | $21.98 | $22.15 | $19.19 | 34,715 |
| 2017-03-21 | $21.84 | $22.35 | $21.84 | $22.21 | $19.24 | 80,997 |
| 2017-03-20 | $21.95 | $22.22 | $21.86 | $22.09 | $19.14 | 27,031 |
| 2017-03-17 | $21.09 | $21.97 | $21.05 | $21.95 | $19.02 | 59,551 |
| 2017-03-16 | $20.76 | $21.46 | $20.75 | $21.21 | $18.37 | 61,489 |
| 2017-03-15 | $20.40 | $20.74 | $19.87 | $20.70 | $17.93 | 72,916 |
| 2017-03-14 | $19.76 | $20.18 | $19.69 | $20.17 | $17.47 | 35,823 |
| 2017-03-13 | $19.87 | $19.96 | $19.75 | $19.89 | $17.23 | 42,723 |
| 2017-03-10 | $19.98 | $20.16 | $19.88 | $19.96 | $17.29 | 56,017 |
| 2017-03-09 | $19.77 | $19.93 | $19.70 | $19.80 | $17.15 | 42,785 |
| 2017-03-08 | $19.80 | $20.11 | $19.80 | $19.99 | $17.32 | 35,492 |
| 2017-03-07 | $20.22 | $20.29 | $19.95 | $20.01 | $17.34 | 70,361 |
| 2017-03-06 | $20.00 | $20.43 | $20.00 | $20.36 | $17.64 | 67,842 |
| 2017-03-03 | $19.59 | $20.06 | $19.59 | $20.03 | $17.35 | 40,679 |
| 2017-03-02 | $19.80 | $19.80 | $19.32 | $19.50 | $16.89 | 83,788 |
| 2017-03-01 | $19.56 | $20.02 | $19.48 | $19.86 | $17.21 | 157,586 |
| 2017-02-28 | $20.00 | $20.08 | $19.29 | $19.49 | $16.88 | 90,702 |
| 2017-02-27 | $20.09 | $20.40 | $19.91 | $20.09 | $17.40 | 451,526 |
| 2017-02-24 | $20.59 | $20.59 | $19.98 | $20.24 | $17.53 | 659,462 |
| 2017-02-23 | $20.44 | $20.79 | $20.44 | $20.65 | $17.89 | 1,141,484 |
| 2017-02-22 | $20.02 | $20.42 | $19.97 | $20.35 | $17.63 | 672,238 |
| 2017-02-21 | $19.57 | $20.05 | $19.44 | $20.05 | $17.37 | 52,837 |
| 2017-02-17 | $19.44 | $19.62 | $19.41 | $19.53 | $16.92 | 49,424 |
| 2017-02-16 | $19.36 | $19.75 | $19.33 | $19.57 | $16.95 | 49,610 |
| 2017-02-15 | $19.26 | $19.48 | $19.26 | $19.45 | $16.85 | 62,451 |
| 2017-02-14 | $19.30 | $19.64 | $19.29 | $19.51 | $16.85 | 70,115 |
| 2017-02-13 | $18.98 | $19.46 | $18.91 | $19.41 | $16.76 | 40,952 |
| 2017-02-10 | $18.78 | $19.17 | $18.78 | $18.96 | $16.37 | 125,715 |
| 2017-02-09 | $18.52 | $18.91 | $18.50 | $18.85 | $16.28 | 91,949 |
| 2017-02-08 | $18.62 | $18.73 | $18.48 | $18.50 | $15.97 | 63,520 |
| 2017-02-07 | $18.37 | $18.80 | $18.37 | $18.64 | $16.10 | 97,293 |
| 2017-02-06 | $18.77 | $18.83 | $18.46 | $18.54 | $16.01 | 34,921 |
| 2017-02-03 | $18.44 | $18.86 | $18.43 | $18.81 | $16.24 | 70,102 |
| 2017-02-02 | $17.93 | $18.48 | $17.93 | $18.43 | $15.91 | 171,744 |
| 2017-02-01 | $17.77 | $18.10 | $17.77 | $18.01 | $15.55 | 122,971 |
| 2017-01-31 | $17.50 | $17.84 | $17.49 | $17.71 | $15.29 | 56,959 |
| 2017-01-30 | $17.12 | $17.50 | $17.00 | $17.50 | $15.11 | 107,190 |
| 2017-01-27 | $17.10 | $17.24 | $16.99 | $17.21 | $14.86 | 152,494 |
| 2017-01-26 | $17.13 | $17.39 | $16.90 | $17.06 | $14.73 | 305,941 |
| 2017-01-25 | $16.72 | $17.25 | $16.70 | $17.21 | $14.86 | 103,655 |
| 2017-01-24 | $16.45 | $16.82 | $16.37 | $16.73 | $14.44 | 85,067 |
| 2017-01-23 | $16.31 | $16.49 | $16.25 | $16.36 | $14.12 | 114,060 |
| 2017-01-20 | $16.17 | $16.29 | $15.95 | $16.29 | $14.07 | 113,570 |
| 2017-01-19 | $16.34 | $16.36 | $16.13 | $16.13 | $13.92 | 76,012 |
| 2017-01-18 | $16.40 | $16.60 | $16.28 | $16.30 | $14.08 | 94,296 |
| 2017-01-17 | $16.67 | $16.77 | $16.40 | $16.48 | $14.23 | 155,083 |
| 2017-01-13 | $16.51 | $16.82 | $16.49 | $16.78 | $14.49 | 117,571 |
| 2017-01-12 | $16.29 | $16.57 | $16.22 | $16.34 | $14.11 | 112,109 |
| 2017-01-11 | $16.36 | $16.40 | $16.14 | $16.21 | $14.00 | 75,625 |
| 2017-01-10 | $16.57 | $16.89 | $16.42 | $16.42 | $14.17 | 81,126 |
| 2017-01-09 | $17.15 | $17.15 | $16.76 | $16.78 | $14.49 | 188,894 |
| 2017-01-06 | $17.47 | $17.71 | $17.12 | $17.19 | $14.84 | 96,119 |
| 2017-01-05 | $17.72 | $17.76 | $17.26 | $17.37 | $14.99 | 273,847 |
| 2017-01-04 | $17.91 | $17.91 | $17.43 | $17.50 | $15.11 | 142,027 |
| 2017-01-03 | $18.05 | $18.12 | $17.75 | $17.79 | $15.36 | 187,028 |
| 2016-12-30 | $18.06 | $18.39 | $17.80 | $17.87 | $15.43 | 91,729 |
| 2016-12-29 | $18.01 | $18.30 | $18.01 | $18.08 | $15.61 | 138,867 |
| 2016-12-28 | $17.83 | $18.06 | $17.81 | $17.91 | $15.47 | 74,265 |
| 2016-12-27 | $17.99 | $18.04 | $17.75 | $17.83 | $15.40 | 165,864 |
| 2016-12-23 | $17.78 | $18.20 | $17.78 | $18.14 | $15.66 | 114,636 |
| 2016-12-22 | $17.82 | $18.00 | $17.65 | $17.87 | $15.43 | 137,113 |
| 2016-12-21 | $17.90 | $17.98 | $17.75 | $17.83 | $15.40 | 150,500 |
| 2016-12-20 | $18.11 | $18.31 | $17.80 | $17.86 | $15.42 | 120,585 |
| 2016-12-19 | $18.30 | $18.37 | $18.18 | $18.18 | $15.70 | 133,807 |
| 2016-12-16 | $18.55 | $18.55 | $18.22 | $18.29 | $15.79 | 156,205 |
| 2016-12-15 | $18.61 | $18.75 | $18.20 | $18.52 | $15.99 | 176,157 |
| 2016-12-14 | $19.32 | $19.40 | $18.80 | $18.80 | $16.23 | 118,382 |
| 2016-12-13 | $19.44 | $19.70 | $19.09 | $19.28 | $16.65 | 168,603 |
| 2016-12-12 | $19.50 | $19.80 | $19.50 | $19.52 | $16.86 | 128,421 |
| 2016-12-09 | $18.90 | $19.36 | $18.84 | $19.34 | $16.70 | 145,245 |
| 2016-12-08 | $18.56 | $18.97 | $18.54 | $18.84 | $16.27 | 142,731 |
| 2016-12-07 | $18.55 | $18.65 | $18.46 | $18.60 | $16.06 | 156,528 |
| 2016-12-06 | $18.44 | $18.55 | $18.25 | $18.27 | $15.78 | 131,516 |
| 2016-12-05 | $18.40 | $18.42 | $18.08 | $18.21 | $15.72 | 118,994 |
| 2016-12-02 | $18.15 | $18.44 | $18.08 | $18.12 | $15.65 | 103,816 |
| 2016-12-01 | $18.24 | $18.35 | $17.84 | $18.05 | $15.58 | 105,828 |
| 2016-11-30 | $18.32 | $18.50 | $18.25 | $18.28 | $15.78 | 78,806 |
| 2016-11-29 | $18.19 | $18.45 | $18.14 | $18.16 | $15.68 | 60,016 |
| 2016-11-28 | $18.25 | $18.35 | $18.16 | $18.22 | $15.73 | 97,368 |
| 2016-11-25 | $18.31 | $18.52 | $18.13 | $18.16 | $15.68 | 152,024 |
| 2016-11-23 | $18.42 | $18.56 | $18.20 | $18.42 | $15.91 | 149,650 |
| 2016-11-22 | $18.92 | $18.95 | $18.42 | $18.43 | $15.91 | 94,087 |
| 2016-11-21 | $18.86 | $18.97 | $18.55 | $18.69 | $16.13 | 113,598 |
| 2016-11-18 | $18.63 | $18.70 | $18.19 | $18.42 | $15.91 | 148,479 |
| 2016-11-17 | $18.60 | $18.89 | $18.48 | $18.57 | $16.03 | 238,917 |
| 2016-11-16 | $18.48 | $19.02 | $18.32 | $18.45 | $15.93 | 95,611 |
| 2016-11-15 | $18.72 | $19.29 | $18.63 | $18.71 | $15.95 | 233,248 |
| 2016-11-14 | $18.61 | $18.79 | $18.23 | $18.38 | $15.66 | 77,219 |
| 2016-11-11 | $18.44 | $18.85 | $17.55 | $18.48 | $15.75 | 185,444 |
| 2016-11-10 | $19.97 | $19.97 | $17.60 | $18.04 | $15.38 | 201,047 |
| 2016-11-09 | $19.83 | $20.67 | $19.50 | $20.31 | $17.31 | 130,850 |
| 2016-11-08 | $21.82 | $22.40 | $21.78 | $22.23 | $18.95 | 65,306 |
| 2016-11-07 | $21.58 | $21.82 | $21.51 | $21.52 | $18.35 | 147,273 |
| 2016-11-04 | $20.86 | $21.00 | $20.77 | $20.96 | $17.86 | 216,954 |
| 2016-11-03 | $20.31 | $21.10 | $20.31 | $20.86 | $17.78 | 132,118 |
| 2016-11-02 | $20.68 | $20.68 | $20.20 | $20.42 | $17.41 | 66,207 |
| 2016-11-01 | $21.01 | $21.07 | $20.57 | $20.72 | $17.66 | 47,986 |
| 2016-10-31 | $20.80 | $21.23 | $20.71 | $21.11 | $17.99 | 54,988 |
| 2016-10-28 | $21.45 | $21.45 | $20.67 | $20.87 | $17.79 | 93,826 |
| 2016-10-27 | $21.87 | $21.89 | $21.29 | $21.47 | $18.30 | 203,383 |
| 2016-10-26 | $22.23 | $22.35 | $21.73 | $21.76 | $18.55 | 52,220 |
| 2016-10-25 | $22.35 | $22.44 | $22.22 | $22.30 | $19.01 | 25,557 |
| 2016-10-24 | $22.38 | $22.43 | $22.17 | $22.38 | $19.08 | 89,989 |
| 2016-10-21 | $22.04 | $22.34 | $21.97 | $22.27 | $18.99 | 43,220 |
| 2016-10-20 | $22.33 | $22.62 | $22.10 | $22.12 | $18.86 | 37,111 |
| 2016-10-19 | $22.46 | $22.64 | $22.39 | $22.48 | $19.16 | 101,863 |
| 2016-10-18 | $22.33 | $22.60 | $22.20 | $22.50 | $19.18 | 82,640 |
| 2016-10-17 | $21.75 | $22.08 | $21.75 | $21.89 | $18.66 | 162,123 |
| 2016-10-14 | $21.76 | $22.14 | $21.57 | $21.72 | $18.52 | 41,768 |
| 2016-10-13 | $21.84 | $22.04 | $21.61 | $21.75 | $18.54 | 30,229 |
| 2016-10-12 | $21.85 | $22.33 | $21.65 | $21.94 | $18.70 | 21,072 |
| 2016-10-11 | $22.21 | $22.34 | $21.93 | $21.95 | $18.71 | 44,000 |
| 2016-10-10 | $22.00 | $22.45 | $21.95 | $22.25 | $18.96 | 41,281 |
| 2016-10-07 | $22.01 | $22.21 | $21.52 | $21.52 | $18.35 | 34,589 |
| 2016-10-06 | $22.28 | $22.35 | $21.99 | $22.06 | $18.81 | 40,602 |
| 2016-10-05 | $22.65 | $22.67 | $22.25 | $22.32 | $19.03 | 26,052 |
| 2016-10-04 | $22.27 | $22.62 | $22.20 | $22.46 | $19.14 | 35,695 |
| 2016-10-03 | $22.06 | $22.18 | $21.80 | $22.15 | $18.88 | 25,549 |
| 2016-09-30 | $22.40 | $22.65 | $21.86 | $21.86 | $18.64 | 121,542 |
| 2016-09-29 | $22.41 | $22.85 | $22.26 | $22.37 | $19.07 | 30,192 |
| 2016-09-28 | $22.26 | $22.68 | $22.15 | $22.68 | $19.34 | 41,933 |
| 2016-09-27 | $21.84 | $22.29 | $21.79 | $22.28 | $18.99 | 47,187 |
| 2016-09-26 | $21.75 | $21.75 | $21.50 | $21.64 | $18.45 | 49,575 |
| 2016-09-23 | $22.01 | $22.13 | $21.66 | $21.67 | $18.47 | 62,949 |
| 2016-09-22 | $21.75 | $22.21 | $21.75 | $22.11 | $18.85 | 109,668 |
| 2016-09-21 | $21.00 | $21.90 | $20.97 | $21.74 | $18.53 | 128,881 |
| 2016-09-20 | $21.19 | $21.26 | $20.86 | $21.26 | $18.12 | 44,238 |
| 2016-09-19 | $21.27 | $21.42 | $21.09 | $21.10 | $17.99 | 179,987 |
| 2016-09-16 | $21.50 | $21.57 | $21.33 | $21.53 | $18.35 | 31,488 |
| 2016-09-15 | $21.15 | $21.79 | $21.14 | $21.79 | $18.58 | 34,644 |
| 2016-09-14 | $21.45 | $21.72 | $21.09 | $21.22 | $18.09 | 102,674 |
| 2016-09-13 | $21.80 | $21.92 | $21.36 | $21.66 | $18.47 | 75,974 |
| 2016-09-12 | $21.67 | $22.48 | $21.40 | $22.35 | $19.05 | 58,682 |
| 2016-09-09 | $22.27 | $22.32 | $21.87 | $21.98 | $18.74 | 61,254 |
| 2016-09-08 | $22.95 | $23.09 | $22.31 | $22.35 | $19.05 | 94,584 |
| 2016-09-07 | $23.53 | $23.85 | $22.77 | $22.92 | $19.54 | 34,163 |
| 2016-09-06 | $23.11 | $23.57 | $23.10 | $23.46 | $20.00 | 64,911 |
| 2016-09-02 | $22.97 | $23.31 | $22.92 | $23.22 | $19.80 | 66,095 |
| 2016-09-01 | $22.67 | $22.86 | $22.50 | $22.86 | $19.49 | 43,459 |
| 2016-08-31 | $22.70 | $23.21 | $22.70 | $22.75 | $19.39 | 124,449 |
| 2016-08-30 | $23.20 | $23.29 | $22.86 | $22.90 | $19.52 | 42,280 |
| 2016-08-29 | $22.85 | $23.32 | $22.85 | $23.21 | $19.79 | 76,352 |
| 2016-08-26 | $23.99 | $24.26 | $23.00 | $23.07 | $19.66 | 65,900 |
| 2016-08-25 | $23.73 | $23.85 | $23.59 | $23.85 | $20.33 | 27,041 |
| 2016-08-24 | $23.14 | $23.68 | $23.13 | $23.62 | $20.13 | 26,584 |
| 2016-08-23 | $23.71 | $23.82 | $23.26 | $23.26 | $19.83 | 27,584 |
| 2016-08-22 | $23.85 | $23.89 | $23.48 | $23.71 | $20.21 | 94,203 |
| 2016-08-19 | $24.03 | $24.25 | $23.83 | $23.90 | $20.38 | 37,288 |
| 2016-08-18 | $24.00 | $24.51 | $24.00 | $24.17 | $20.61 | 19,506 |
| 2016-08-17 | $24.44 | $24.45 | $23.85 | $24.04 | $20.43 | 17,881 |
| 2016-08-16 | $24.56 | $24.75 | $24.24 | $24.26 | $20.62 | 26,528 |
| 2016-08-15 | $24.41 | $24.84 | $24.41 | $24.59 | $20.90 | 21,293 |
| 2016-08-12 | $24.40 | $24.63 | $24.05 | $24.23 | $20.59 | 37,792 |
| 2016-08-11 | $23.90 | $24.56 | $23.90 | $24.36 | $20.70 | 43,427 |
| 2016-08-10 | $24.27 | $24.27 | $23.49 | $23.56 | $20.02 | 57,596 |
| 2016-08-09 | $24.00 | $24.17 | $23.77 | $23.91 | $20.32 | 30,321 |
| 2016-08-08 | $23.50 | $23.81 | $23.46 | $23.69 | $20.13 | 56,773 |
| 2016-08-05 | $23.08 | $23.36 | $23.08 | $23.23 | $19.74 | 41,017 |
| 2016-08-04 | $23.31 | $23.35 | $23.00 | $23.10 | $19.63 | 62,270 |
| 2016-08-03 | $22.38 | $22.95 | $22.38 | $22.78 | $19.36 | 36,460 |
| 2016-08-02 | $22.71 | $22.75 | $22.35 | $22.47 | $19.10 | 43,797 |
| 2016-08-01 | $22.87 | $22.92 | $22.54 | $22.55 | $19.16 | 25,523 |
| 2016-07-29 | $22.76 | $23.00 | $22.59 | $22.94 | $19.50 | 60,381 |
| 2016-07-28 | $23.06 | $23.13 | $22.61 | $22.68 | $19.27 | 51,406 |
| 2016-07-27 | $23.67 | $23.79 | $22.65 | $23.09 | $19.62 | 44,099 |
| 2016-07-26 | $24.29 | $24.37 | $23.48 | $23.67 | $20.12 | 55,590 |
| 2016-07-25 | $24.35 | $24.91 | $24.00 | $24.30 | $20.65 | 166,561 |
| 2016-07-22 | $24.30 | $24.77 | $24.11 | $24.70 | $20.99 | 60,075 |
| 2016-07-21 | $23.85 | $24.29 | $23.85 | $24.18 | $20.55 | 42,097 |
| 2016-07-20 | $23.81 | $24.14 | $23.81 | $24.05 | $20.44 | 31,343 |
| 2016-07-19 | $24.22 | $24.22 | $23.90 | $24.04 | $20.43 | 43,233 |
| 2016-07-18 | $24.24 | $24.53 | $23.98 | $23.99 | $20.39 | 35,752 |
| 2016-07-15 | $24.00 | $24.34 | $23.88 | $24.24 | $20.60 | 28,376 |
| 2016-07-14 | $24.45 | $24.51 | $23.99 | $24.05 | $20.44 | 81,062 |
| 2016-07-13 | $24.27 | $24.43 | $24.20 | $24.27 | $20.62 | 25,798 |
| 2016-07-12 | $24.38 | $24.53 | $24.31 | $24.33 | $20.68 | 52,069 |
| 2016-07-11 | $23.96 | $24.32 | $23.92 | $24.16 | $20.54 | 28,127 |
| 2016-07-08 | $23.05 | $24.00 | $23.05 | $23.99 | $20.39 | 34,840 |
| 2016-07-07 | $23.00 | $23.02 | $22.74 | $22.91 | $19.47 | 17,471 |
| 2016-07-06 | $22.71 | $23.04 | $22.50 | $22.82 | $19.40 | 29,566 |
| 2016-07-05 | $24.30 | $24.30 | $23.10 | $23.10 | $19.63 | 35,165 |
| 2016-07-01 | $24.30 | $24.49 | $23.98 | $24.17 | $20.54 | 62,263 |
| 2016-06-30 | $23.90 | $24.39 | $23.80 | $24.05 | $20.43 | 110,756 |
| 2016-06-29 | $23.69 | $24.13 | $23.56 | $23.89 | $20.30 | 59,065 |
| 2016-06-28 | $22.85 | $23.62 | $22.85 | $23.34 | $19.83 | 733,418 |
| 2016-06-27 | $22.67 | $22.75 | $22.10 | $22.20 | $18.87 | 71,442 |
| 2016-06-24 | $22.84 | $22.87 | $22.27 | $22.78 | $19.36 | 123,366 |
| 2016-06-23 | $23.72 | $23.91 | $23.63 | $23.89 | $20.30 | 27,472 |
| 2016-06-22 | $23.38 | $23.39 | $23.09 | $23.38 | $19.87 | 64,640 |
| 2016-06-21 | $23.29 | $23.45 | $22.96 | $23.19 | $19.71 | 52,799 |
| 2016-06-20 | $23.24 | $23.46 | $23.21 | $23.32 | $19.82 | 38,964 |
| 2016-06-17 | $22.87 | $23.15 | $22.66 | $23.06 | $19.60 | 129,755 |
| 2016-06-16 | $22.83 | $22.83 | $22.47 | $22.67 | $19.27 | 28,301 |
| 2016-06-15 | $22.39 | $23.02 | $22.39 | $22.96 | $19.51 | 49,091 |
| 2016-06-14 | $22.49 | $22.56 | $22.21 | $22.46 | $19.09 | 36,224 |
| 2016-06-13 | $22.69 | $22.81 | $22.59 | $22.62 | $19.22 | 24,109 |
| 2016-06-10 | $23.36 | $23.36 | $22.65 | $22.74 | $19.33 | 47,372 |
| 2016-06-09 | $24.29 | $24.29 | $23.52 | $23.52 | $19.99 | 13,193 |
| 2016-06-08 | $24.49 | $24.76 | $24.31 | $24.31 | $20.66 | 22,657 |
| 2016-06-07 | $23.81 | $24.50 | $23.78 | $24.37 | $20.71 | 35,814 |
| 2016-06-06 | $23.86 | $24.02 | $23.23 | $23.31 | $19.81 | 92,170 |
| 2016-06-03 | $23.74 | $23.81 | $23.34 | $23.71 | $20.15 | 28,874 |
| 2016-06-02 | $23.45 | $23.83 | $23.34 | $23.34 | $19.84 | 61,952 |
| 2016-06-01 | $23.18 | $23.74 | $23.05 | $23.61 | $20.06 | 15,304 |
| 2016-05-31 | $23.90 | $23.90 | $23.04 | $23.28 | $19.78 | 33,839 |
| 2016-05-27 | $24.06 | $24.17 | $23.90 | $24.15 | $20.52 | 14,611 |
| 2016-05-26 | $23.46 | $24.25 | $23.46 | $24.16 | $20.53 | 17,715 |
| 2016-05-25 | $23.64 | $23.80 | $23.54 | $23.78 | $20.21 | 37,758 |
| 2016-05-24 | $22.98 | $23.75 | $22.97 | $23.54 | $20.01 | 37,101 |
| 2016-05-23 | $23.27 | $23.38 | $23.09 | $23.33 | $19.83 | 27,956 |
| 2016-05-20 | $23.31 | $23.45 | $23.30 | $23.35 | $19.84 | 18,234 |
| 2016-05-19 | $23.23 | $23.42 | $23.04 | $23.19 | $19.71 | 41,071 |
| 2016-05-18 | $23.48 | $23.74 | $23.15 | $23.29 | $19.79 | 31,219 |
| 2016-05-17 | $23.48 | $23.86 | $23.27 | $23.84 | $20.26 | 51,056 |
| 2016-05-16 | $23.48 | $23.69 | $23.31 | $23.58 | $20.04 | 55,857 |
| 2016-05-13 | $23.81 | $23.93 | $23.50 | $23.50 | $19.97 | 42,103 |
| 2016-05-12 | $24.20 | $24.35 | $23.95 | $23.95 | $20.35 | 40,588 |
| 2016-05-11 | $24.01 | $24.20 | $23.90 | $23.98 | $20.38 | 47,049 |
| 2016-05-10 | $23.89 | $24.41 | $23.89 | $24.20 | $20.57 | 111,517 |
| 2016-05-09 | $24.20 | $24.43 | $23.87 | $23.91 | $20.32 | 44,780 |
| 2016-05-06 | $23.73 | $24.63 | $23.73 | $24.37 | $20.71 | 47,828 |
| 2016-05-05 | $25.00 | $25.06 | $24.02 | $24.02 | $20.41 | 21,029 |
| 2016-05-04 | $24.07 | $24.96 | $23.99 | $24.96 | $21.21 | 58,931 |
| 2016-05-03 | $24.24 | $24.64 | $24.06 | $24.56 | $20.87 | 51,979 |
| 2016-05-02 | $24.71 | $24.77 | $24.38 | $24.54 | $20.86 | 124,336 |
| 2016-04-29 | $25.52 | $25.52 | $24.53 | $24.77 | $21.05 | 47,051 |
| 2016-04-28 | $24.75 | $25.27 | $24.75 | $25.04 | $21.28 | 32,088 |
| 2016-04-27 | $23.97 | $24.83 | $23.97 | $24.81 | $21.08 | 176,557 |
| 2016-04-26 | $23.18 | $23.50 | $23.08 | $23.44 | $19.57 | 17,956 |
| 2016-04-25 | $23.25 | $23.30 | $23.00 | $23.22 | $19.38 | 24,321 |
| 2016-04-22 | $23.33 | $23.87 | $23.29 | $23.48 | $19.60 | 68,497 |
| 2016-04-21 | $23.39 | $23.95 | $23.33 | $23.71 | $19.79 | 19,982 |
| 2016-04-20 | $23.65 | $23.75 | $23.41 | $23.67 | $19.76 | 34,244 |
| 2016-04-19 | $23.64 | $23.94 | $23.64 | $23.76 | $19.83 | 59,612 |
| 2016-04-18 | $23.42 | $23.63 | $23.32 | $23.45 | $19.57 | 37,542 |
| 2016-04-15 | $23.69 | $23.69 | $23.42 | $23.51 | $19.62 | 25,363 |
| 2016-04-14 | $23.89 | $23.89 | $23.63 | $23.77 | $19.84 | 47,463 |
| 2016-04-13 | $23.32 | $23.62 | $23.32 | $23.60 | $19.70 | 30,121 |
| 2016-04-12 | $23.23 | $23.52 | $23.05 | $23.37 | $19.51 | 53,600 |
| 2016-04-11 | $22.72 | $23.22 | $22.72 | $22.97 | $19.17 | 43,452 |
| 2016-04-08 | $22.88 | $23.27 | $22.54 | $22.61 | $18.87 | 30,006 |
| 2016-04-07 | $23.02 | $23.02 | $22.51 | $22.79 | $19.02 | 40,829 |
| 2016-04-06 | $22.90 | $23.36 | $22.50 | $23.26 | $19.41 | 38,507 |
| 2016-04-05 | $23.52 | $23.52 | $23.10 | $23.50 | $19.62 | 41,004 |
| 2016-04-04 | $23.82 | $23.82 | $23.51 | $23.64 | $19.73 | 16,002 |
| 2016-04-01 | $23.35 | $24.15 | $23.32 | $24.06 | $20.08 | 87,504 |
| 2016-03-31 | $24.25 | $24.38 | $23.47 | $23.64 | $19.73 | 37,462 |
| 2016-03-30 | $23.76 | $24.37 | $23.76 | $24.22 | $20.22 | 28,011 |
| 2016-03-29 | $22.87 | $23.97 | $22.85 | $23.64 | $19.73 | 37,177 |
| 2016-03-28 | $22.82 | $23.03 | $22.72 | $23.00 | $19.20 | 28,137 |
| 2016-03-24 | $22.66 | $22.77 | $22.38 | $22.77 | $19.01 | 27,321 |
| 2016-03-23 | $23.31 | $23.40 | $22.75 | $22.80 | $19.03 | 52,410 |
| 2016-03-22 | $23.93 | $23.93 | $23.31 | $23.45 | $19.57 | 70,974 |
| 2016-03-21 | $24.06 | $24.20 | $23.87 | $24.00 | $20.03 | 43,941 |
| 2016-03-18 | $24.27 | $24.38 | $23.93 | $24.00 | $20.03 | 29,105 |
| 2016-03-17 | $23.80 | $24.29 | $23.79 | $24.24 | $20.23 | 30,152 |
| 2016-03-16 | $23.00 | $23.66 | $22.95 | $23.66 | $19.74 | 22,245 |
| 2016-03-15 | $23.19 | $23.20 | $22.87 | $22.97 | $19.17 | 23,619 |
| 2016-03-14 | $23.45 | $23.46 | $22.87 | $23.37 | $19.51 | 32,485 |
| 2016-03-11 | $23.55 | $23.70 | $23.50 | $23.59 | $19.69 | 22,078 |
| 2016-03-10 | $24.24 | $24.24 | $23.24 | $23.41 | $19.54 | 21,827 |
| 2016-03-09 | $23.35 | $23.90 | $23.35 | $23.83 | $19.89 | 47,738 |
| 2016-03-08 | $23.90 | $24.06 | $23.08 | $23.14 | $19.31 | 170,452 |
| 2016-03-07 | $24.30 | $24.56 | $24.26 | $24.35 | $20.32 | 37,172 |
| 2016-03-04 | $24.15 | $24.77 | $24.15 | $24.57 | $20.51 | 57,052 |
| 2016-03-03 | $23.77 | $24.27 | $23.77 | $24.04 | $20.07 | 28,557 |
| 2016-03-02 | $23.46 | $24.15 | $23.46 | $24.09 | $20.11 | 83,510 |
| 2016-03-01 | $23.71 | $23.90 | $23.66 | $23.76 | $19.83 | 39,505 |
| 2016-02-29 | $22.92 | $23.68 | $22.92 | $23.63 | $19.72 | 38,616 |
| 2016-02-26 | $23.03 | $23.26 | $22.80 | $22.95 | $19.16 | 17,269 |
| 2016-02-25 | $22.70 | $23.30 | $22.57 | $23.10 | $19.28 | 36,374 |
| 2016-02-24 | $22.53 | $22.73 | $22.13 | $22.64 | $18.90 | 44,031 |
| 2016-02-23 | $23.02 | $23.12 | $22.61 | $22.73 | $18.97 | 103,936 |
| 2016-02-22 | $23.54 | $23.65 | $23.04 | $23.12 | $19.30 | 165,222 |
| 2016-02-19 | $23.25 | $23.46 | $23.10 | $23.44 | $19.57 | 104,379 |
| 2016-02-18 | $23.27 | $23.56 | $23.05 | $23.33 | $19.47 | 29,388 |
| 2016-02-17 | $23.66 | $23.79 | $22.97 | $23.14 | $19.25 | 254,265 |
| 2016-02-16 | $23.92 | $24.36 | $23.66 | $23.67 | $19.69 | 47,220 |
| 2016-02-12 | $23.82 | $24.05 | $23.60 | $23.76 | $19.77 | 41,277 |
| 2016-02-11 | $23.59 | $23.98 | $23.33 | $23.63 | $19.66 | 125,837 |
| 2016-02-10 | $24.05 | $24.41 | $23.88 | $24.13 | $20.07 | 35,923 |
| 2016-02-09 | $24.71 | $24.78 | $24.04 | $24.04 | $20.00 | 69,805 |
| 2016-02-08 | $24.95 | $25.28 | $24.39 | $24.87 | $20.69 | 35,284 |
| 2016-02-05 | $25.57 | $25.74 | $25.37 | $25.62 | $21.31 | 33,338 |
| 2016-02-04 | $25.14 | $25.91 | $25.04 | $25.27 | $21.02 | 53,250 |
| 2016-02-03 | $24.96 | $25.20 | $24.35 | $25.13 | $20.91 | 91,733 |
| 2016-02-02 | $24.92 | $25.02 | $24.46 | $24.57 | $20.44 | 68,901 |
| 2016-02-01 | $24.75 | $25.27 | $24.72 | $25.23 | $20.99 | 33,558 |
| 2016-01-29 | $24.39 | $25.31 | $24.39 | $25.31 | $21.06 | 43,235 |
| 2016-01-28 | $24.55 | $24.87 | $24.33 | $24.43 | $20.32 | 83,154 |
| 2016-01-27 | $24.11 | $24.46 | $23.82 | $24.44 | $20.33 | 26,234 |
| 2016-01-26 | $23.58 | $24.20 | $23.58 | $24.09 | $20.04 | 46,848 |
| 2016-01-25 | $23.87 | $23.87 | $23.40 | $23.60 | $19.63 | 51,285 |
| 2016-01-22 | $24.73 | $24.87 | $23.83 | $23.97 | $19.94 | 32,308 |
| 2016-01-21 | $24.44 | $24.85 | $24.12 | $24.27 | $20.19 | 68,394 |
| 2016-01-20 | $24.21 | $24.57 | $23.80 | $24.57 | $20.44 | 71,953 |
| 2016-01-19 | $24.12 | $24.45 | $24.09 | $24.45 | $20.34 | 61,452 |
| 2016-01-15 | $24.07 | $24.30 | $23.46 | $24.14 | $20.08 | 117,302 |
| 2016-01-14 | $23.77 | $24.62 | $23.77 | $24.62 | $20.48 | 37,607 |
| 2016-01-13 | $24.18 | $24.31 | $23.45 | $24.10 | $20.05 | 26,968 |
| 2016-01-12 | $24.06 | $24.33 | $23.85 | $24.03 | $19.99 | 23,922 |
| 2016-01-11 | $23.12 | $23.94 | $23.12 | $23.76 | $19.77 | 34,565 |
| 2016-01-08 | $22.98 | $23.19 | $22.73 | $22.85 | $19.01 | 36,245 |
| 2016-01-07 | $23.95 | $23.95 | $22.16 | $22.18 | $18.45 | 44,044 |
| 2016-01-06 | $24.36 | $24.55 | $24.00 | $24.05 | $20.01 | 36,702 |
| 2016-01-05 | $24.45 | $25.20 | $24.45 | $24.51 | $20.39 | 84,883 |
| 2016-01-04 | $24.82 | $24.95 | $24.33 | $24.70 | $20.55 | 97,914 |
WalMart De Mex Sp A (WMMVY) News Headlines
Recent WalMart De Mex Sp A (WMMVY) News
Similar Companies to WalMart De Mex Sp A (WMMVY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |