Invesco S&P SmallCap Momentum ETF (XSMO) Exchange: NYSE ARCA
Data as of June 25, 2025
$67.56 ($0.72) 1.08%
Invesco S&P SmallCap Momentum ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap Momentum ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $67.44 |
| Previous Close | $67.56 |
| High | $67.78 |
| Low | $67.09 |
| Adjusted Open | $67.44 |
| Previous Adjusted Close | $67.56 |
| Adjusted High | $67.78 |
| Adjusted Low | $67.09 |
Invest in Invesco S&P SmallCap Momentum ETF (XSMO)
Historical Stock Data for Invesco S&P SmallCap Momentum ETF (XSMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $67.44 | $67.78 | $67.09 | $67.56 | $67.56 | 227,198 |
| 2025-06-23 | $65.78 | $66.84 | $65.33 | $66.84 | $66.84 | 143,028 |
| 2025-06-20 | $66.63 | $66.63 | $65.95 | $66.18 | $66.18 | 126,875 |
| 2025-06-18 | $65.79 | $66.78 | $65.70 | $66.23 | $66.23 | 198,004 |
| 2025-06-17 | $65.88 | $66.25 | $65.67 | $65.74 | $65.74 | 162,276 |
| 2025-06-16 | $66.20 | $66.81 | $66.06 | $66.34 | $66.34 | 296,810 |
| 2025-06-13 | $65.80 | $66.23 | $65.31 | $65.50 | $65.50 | 245,447 |
| 2025-06-12 | $66.48 | $66.84 | $66.40 | $66.80 | $66.80 | 126,318 |
| 2025-06-11 | $67.38 | $67.64 | $66.89 | $66.95 | $66.95 | 218,171 |
| 2025-06-10 | $67.27 | $67.35 | $66.78 | $67.05 | $67.05 | 162,521 |
| 2025-06-09 | $67.34 | $67.37 | $66.74 | $67.08 | $67.08 | 181,408 |
| 2025-06-06 | $66.79 | $66.91 | $66.31 | $66.77 | $66.77 | 637,705 |
| 2025-06-05 | $65.93 | $66.36 | $65.41 | $66.02 | $66.02 | 220,850 |
| 2025-06-04 | $66.39 | $66.44 | $65.87 | $65.88 | $65.88 | 175,243 |
| 2025-06-03 | $66.02 | $66.56 | $65.51 | $66.39 | $66.39 | 214,889 |
| 2025-06-02 | $65.92 | $65.96 | $64.87 | $65.90 | $65.90 | 355,192 |
| 2025-05-30 | $65.71 | $66.23 | $65.32 | $65.91 | $65.91 | 301,911 |
| 2025-05-29 | $66.13 | $66.28 | $65.41 | $65.86 | $65.86 | 139,518 |
| 2025-05-28 | $66.43 | $66.43 | $65.70 | $65.76 | $65.76 | 125,284 |
| 2025-05-27 | $66.00 | $66.60 | $65.54 | $66.49 | $66.49 | 251,429 |
| 2025-05-23 | $64.02 | $65.26 | $64.02 | $65.05 | $65.05 | 229,615 |
| 2025-05-22 | $65.17 | $65.44 | $64.77 | $65.14 | $65.14 | 214,013 |
| 2025-05-21 | $65.90 | $66.29 | $65.03 | $65.21 | $65.21 | 189,123 |
| 2025-05-20 | $66.59 | $66.82 | $66.40 | $66.61 | $66.61 | 211,762 |
| 2025-05-19 | $65.96 | $66.73 | $65.74 | $66.70 | $66.70 | 269,610 |
| 2025-05-16 | $66.25 | $66.91 | $66.14 | $66.88 | $66.88 | 214,892 |
| 2025-05-15 | $65.91 | $66.28 | $65.61 | $66.26 | $66.26 | 176,382 |
| 2025-05-14 | $66.18 | $66.22 | $65.75 | $65.82 | $65.82 | 399,104 |
| 2025-05-13 | $66.13 | $66.60 | $66.03 | $66.36 | $66.36 | 357,157 |
| 2025-05-12 | $66.40 | $66.68 | $65.18 | $65.79 | $65.79 | 346,484 |
| 2025-05-09 | $63.97 | $64.31 | $63.65 | $63.92 | $63.92 | 294,238 |
| 2025-05-08 | $64.11 | $64.46 | $63.23 | $63.91 | $63.91 | 260,894 |
| 2025-05-07 | $63.49 | $63.91 | $63.07 | $63.51 | $63.51 | 153,129 |
| 2025-05-06 | $62.55 | $63.51 | $62.40 | $63.32 | $63.32 | 233,721 |
| 2025-05-05 | $63.13 | $63.83 | $63.00 | $63.44 | $63.44 | 140,593 |
| 2025-05-02 | $62.80 | $63.85 | $62.61 | $63.68 | $63.68 | 122,746 |
| 2025-05-01 | $62.00 | $62.60 | $61.36 | $62.03 | $62.03 | 226,827 |
| 2025-04-30 | $61.11 | $61.90 | $60.48 | $61.77 | $61.77 | 207,822 |
| 2025-04-29 | $61.40 | $62.19 | $60.81 | $62.00 | $62.00 | 315,370 |
| 2025-04-28 | $61.64 | $62.15 | $61.03 | $61.73 | $61.73 | 98,000 |
| 2025-04-25 | $60.83 | $61.41 | $60.57 | $61.33 | $61.33 | 149,865 |
| 2025-04-24 | $60.32 | $61.51 | $60.04 | $61.33 | $61.33 | 132,670 |
| 2025-04-23 | $61.04 | $61.78 | $59.96 | $60.17 | $60.17 | 211,638 |
| 2025-04-22 | $58.35 | $59.31 | $58.32 | $59.12 | $59.12 | 308,911 |
| 2025-04-21 | $58.54 | $58.59 | $56.93 | $57.58 | $57.58 | 295,040 |
| 2025-04-17 | $58.85 | $59.42 | $58.60 | $59.01 | $59.01 | 267,123 |
| 2025-04-16 | $59.01 | $59.31 | $57.92 | $58.73 | $58.73 | 143,133 |
| 2025-04-15 | $59.31 | $60.08 | $59.29 | $59.57 | $59.57 | 238,609 |
| 2025-04-14 | $59.68 | $59.68 | $58.28 | $59.27 | $59.27 | 143,431 |
| 2025-04-11 | $57.57 | $58.76 | $56.67 | $58.58 | $58.58 | 350,314 |
| 2025-04-10 | $58.45 | $58.59 | $56.39 | $57.84 | $57.84 | 375,049 |
| 2025-04-09 | $54.38 | $60.54 | $54.16 | $59.88 | $59.88 | 406,189 |
| 2025-04-08 | $58.63 | $58.79 | $54.53 | $55.15 | $55.15 | 510,578 |
| 2025-04-07 | $54.26 | $59.34 | $53.89 | $56.68 | $56.68 | 814,822 |
| 2025-04-04 | $56.81 | $57.74 | $55.31 | $56.77 | $56.77 | 832,603 |
| 2025-04-03 | $60.50 | $61.06 | $59.01 | $59.38 | $59.38 | 321,522 |
| 2025-04-02 | $61.77 | $63.98 | $61.66 | $63.70 | $63.70 | 140,411 |
| 2025-04-01 | $62.45 | $63.00 | $61.66 | $62.68 | $62.68 | 215,033 |
| 2025-03-31 | $61.18 | $63.10 | $60.70 | $62.75 | $62.75 | 331,403 |
| 2025-03-28 | $62.10 | $62.17 | $60.42 | $60.87 | $60.87 | 319,651 |
| 2025-03-27 | $62.62 | $62.84 | $61.93 | $62.19 | $62.19 | 184,000 |
| 2025-03-26 | $63.54 | $63.85 | $62.43 | $62.67 | $62.67 | 226,433 |
| 2025-03-25 | $63.61 | $63.79 | $63.23 | $63.50 | $63.50 | 332,293 |
| 2025-03-24 | $62.75 | $63.67 | $62.75 | $63.54 | $63.54 | 225,481 |
| 2025-03-21 | $61.57 | $62.17 | $61.28 | $61.94 | $61.75 | 269,044 |
| 2025-03-20 | $61.90 | $62.90 | $61.88 | $62.29 | $62.10 | 177,827 |
| 2025-03-19 | $61.69 | $62.79 | $61.54 | $62.48 | $62.29 | 199,160 |
| 2025-03-18 | $61.64 | $61.67 | $61.24 | $61.43 | $61.24 | 227,036 |
| 2025-03-17 | $61.23 | $62.05 | $61.11 | $61.95 | $61.76 | 265,374 |
| 2025-03-14 | $60.44 | $61.52 | $60.19 | $61.52 | $61.33 | 294,104 |
| 2025-03-13 | $61.01 | $61.05 | $59.54 | $59.97 | $59.79 | 216,222 |
| 2025-03-12 | $61.67 | $61.82 | $60.49 | $61.01 | $60.82 | 337,320 |
| 2025-03-11 | $60.68 | $61.68 | $60.40 | $60.85 | $60.66 | 293,779 |
| 2025-03-10 | $61.26 | $61.65 | $60.03 | $60.64 | $60.45 | 400,385 |
| 2025-03-07 | $61.84 | $62.37 | $60.65 | $62.11 | $61.92 | 271,887 |
| 2025-03-06 | $62.53 | $63.07 | $61.76 | $62.10 | $61.91 | 1,151,899 |
| 2025-03-05 | $62.59 | $63.40 | $62.28 | $63.18 | $62.99 | 720,492 |
| 2025-03-04 | $63.14 | $63.79 | $61.90 | $62.63 | $62.44 | 492,826 |
| 2025-03-03 | $65.75 | $66.04 | $63.58 | $64.05 | $63.85 | 479,074 |
| 2025-02-28 | $64.53 | $65.45 | $64.46 | $65.41 | $65.21 | 420,223 |
| 2025-02-27 | $65.04 | $65.64 | $64.65 | $64.65 | $64.45 | 452,511 |
| 2025-02-26 | $65.45 | $66.18 | $65.00 | $65.23 | $65.03 | 192,778 |
| 2025-02-25 | $64.98 | $65.53 | $64.45 | $65.20 | $65.00 | 192,349 |
| 2025-02-24 | $65.38 | $65.47 | $64.67 | $64.72 | $64.52 | 405,437 |
| 2025-02-21 | $67.63 | $67.63 | $64.88 | $65.20 | $65.00 | 425,321 |
| 2025-02-20 | $68.22 | $68.22 | $66.82 | $67.17 | $66.96 | 252,787 |
| 2025-02-19 | $68.03 | $68.53 | $67.76 | $68.24 | $68.03 | 207,243 |
| 2025-02-18 | $68.49 | $68.65 | $68.13 | $68.65 | $68.44 | 199,452 |
| 2025-02-14 | $68.73 | $68.89 | $68.25 | $68.43 | $68.22 | 302,274 |
| 2025-02-13 | $68.39 | $68.57 | $67.80 | $68.49 | $68.28 | 386,830 |
| 2025-02-12 | $67.93 | $68.14 | $67.46 | $67.93 | $67.72 | 245,998 |
| 2025-02-11 | $68.41 | $68.82 | $68.41 | $68.78 | $68.57 | 287,940 |
| 2025-02-10 | $69.44 | $69.44 | $68.53 | $68.93 | $68.72 | 448,257 |
| 2025-02-07 | $69.89 | $69.89 | $68.89 | $69.01 | $68.80 | 682,490 |
| 2025-02-06 | $70.47 | $70.47 | $69.36 | $69.96 | $69.75 | 189,416 |
| 2025-02-05 | $69.57 | $70.00 | $69.23 | $70.00 | $69.78 | 157,450 |
| 2025-02-04 | $68.56 | $69.35 | $68.54 | $69.15 | $68.94 | 156,841 |
| 2025-02-03 | $67.63 | $69.00 | $67.62 | $68.62 | $68.41 | 460,470 |
| 2025-01-31 | $70.26 | $70.26 | $69.09 | $69.39 | $69.18 | 500,156 |
| 2025-01-30 | $69.79 | $70.35 | $69.50 | $69.92 | $69.71 | 276,639 |
| 2025-01-29 | $69.16 | $69.74 | $68.68 | $69.17 | $68.96 | 243,956 |
| 2025-01-28 | $68.77 | $69.04 | $68.40 | $68.97 | $68.76 | 320,233 |
| 2025-01-27 | $68.84 | $69.58 | $68.39 | $68.77 | $68.56 | 298,234 |
| 2025-01-24 | $69.46 | $69.51 | $69.00 | $69.31 | $69.10 | 265,106 |
| 2025-01-23 | $69.35 | $69.82 | $69.19 | $69.70 | $69.49 | 280,975 |
| 2025-01-22 | $69.83 | $70.16 | $69.37 | $69.54 | $69.33 | 186,304 |
| 2025-01-21 | $69.30 | $70.05 | $69.27 | $70.03 | $69.81 | 304,639 |
| 2025-01-17 | $68.99 | $68.99 | $68.25 | $68.68 | $68.47 | 200,942 |
| 2025-01-16 | $67.99 | $68.48 | $67.71 | $68.31 | $68.10 | 284,503 |
| 2025-01-15 | $68.49 | $68.49 | $67.55 | $67.96 | $67.75 | 304,715 |
| 2025-01-14 | $66.07 | $66.78 | $65.83 | $66.78 | $66.57 | 325,218 |
| 2025-01-13 | $64.14 | $65.37 | $63.98 | $65.26 | $65.06 | 379,611 |
| 2025-01-10 | $65.29 | $65.58 | $64.51 | $64.94 | $64.94 | 425,127 |
| 2025-01-08 | $65.65 | $66.43 | $65.24 | $66.43 | $66.43 | 135,849 |
| 2025-01-07 | $66.75 | $66.87 | $65.33 | $65.87 | $65.87 | 233,052 |
| 2025-01-06 | $67.32 | $67.47 | $66.65 | $66.80 | $66.80 | 182,197 |
| 2025-01-03 | $66.44 | $66.99 | $66.05 | $66.98 | $66.98 | 265,852 |
| 2025-01-02 | $66.62 | $66.99 | $65.70 | $66.20 | $66.20 | 231,977 |
| 2024-12-31 | $66.29 | $66.70 | $65.98 | $66.11 | $66.11 | 186,768 |
| 2024-12-30 | $65.87 | $66.29 | $65.18 | $65.95 | $65.95 | 332,577 |
| 2024-12-27 | $67.04 | $67.13 | $65.68 | $66.38 | $66.38 | 163,542 |
| 2024-12-26 | $66.56 | $67.38 | $66.35 | $67.33 | $67.33 | 186,424 |
| 2024-12-24 | $66.34 | $66.90 | $66.20 | $66.84 | $66.84 | 287,212 |
| 2024-12-23 | $66.19 | $66.32 | $65.60 | $66.24 | $66.24 | 284,735 |
| 2024-12-20 | $65.38 | $67.08 | $65.33 | $66.56 | $66.39 | 384,501 |
| 2024-12-19 | $66.59 | $67.25 | $66.10 | $66.20 | $66.03 | 274,300 |
| 2024-12-18 | $69.39 | $69.63 | $65.63 | $66.07 | $65.90 | 512,439 |
| 2024-12-17 | $69.92 | $69.96 | $68.91 | $69.07 | $68.90 | 227,013 |
| 2024-12-16 | $69.89 | $70.47 | $69.51 | $70.27 | $70.09 | 361,445 |
| 2024-12-13 | $70.39 | $70.41 | $69.43 | $69.82 | $69.64 | 279,498 |
| 2024-12-12 | $70.56 | $70.84 | $70.13 | $70.24 | $70.06 | 201,469 |
| 2024-12-11 | $70.83 | $71.19 | $70.50 | $70.81 | $70.63 | 247,553 |
| 2024-12-10 | $70.72 | $70.86 | $70.00 | $70.26 | $70.08 | 319,079 |
| 2024-12-09 | $71.83 | $71.98 | $70.50 | $70.60 | $70.42 | 288,894 |
| 2024-12-06 | $72.45 | $72.45 | $71.32 | $71.57 | $71.39 | 284,675 |
| 2024-12-05 | $72.69 | $72.69 | $71.76 | $71.87 | $71.69 | 308,620 |
| 2024-12-04 | $72.76 | $72.98 | $72.22 | $72.81 | $72.63 | 269,532 |
| 2024-12-03 | $73.18 | $73.19 | $72.31 | $72.55 | $72.37 | 377,097 |
| 2024-12-02 | $73.24 | $73.41 | $72.62 | $73.02 | $72.84 | 228,674 |
| 2024-11-29 | $73.55 | $73.79 | $72.97 | $73.19 | $73.19 | 188,099 |
| 2024-11-27 | $73.66 | $74.06 | $72.85 | $72.97 | $72.97 | 408,046 |
| 2024-11-26 | $73.57 | $73.57 | $72.79 | $73.30 | $73.30 | 425,634 |
| 2024-11-25 | $73.71 | $74.38 | $73.60 | $73.72 | $73.72 | 829,723 |
| 2024-11-22 | $72.07 | $72.90 | $72.07 | $72.84 | $72.84 | 456,087 |
| 2024-11-21 | $71.29 | $72.05 | $70.98 | $71.83 | $71.83 | 592,375 |
| 2024-11-20 | $70.98 | $70.99 | $70.05 | $70.80 | $70.80 | 358,182 |
| 2024-11-19 | $69.97 | $71.09 | $69.79 | $71.09 | $71.09 | 351,126 |
| 2024-11-18 | $70.57 | $71.19 | $70.34 | $70.69 | $70.69 | 491,555 |
| 2024-11-15 | $70.96 | $70.96 | $70.05 | $70.30 | $70.30 | 859,518 |
| 2024-11-14 | $71.89 | $72.06 | $70.37 | $70.70 | $70.70 | 335,328 |
| 2024-11-13 | $72.86 | $73.05 | $71.54 | $71.64 | $71.64 | 667,163 |
| 2024-11-12 | $73.03 | $73.49 | $72.04 | $72.36 | $72.36 | 561,821 |
| 2024-11-11 | $73.44 | $73.90 | $73.19 | $73.38 | $73.38 | 713,870 |
| 2024-11-08 | $71.70 | $72.60 | $71.66 | $72.31 | $72.31 | 653,124 |
| 2024-11-07 | $72.10 | $72.31 | $71.36 | $71.80 | $71.80 | 531,327 |
| 2024-11-06 | $70.96 | $72.21 | $70.40 | $72.21 | $72.21 | 1,098,038 |
| 2024-11-05 | $65.66 | $67.32 | $65.57 | $67.32 | $67.32 | 194,325 |
| 2024-11-04 | $65.22 | $66.19 | $65.07 | $65.61 | $65.61 | 297,529 |
| 2024-11-01 | $65.68 | $66.11 | $65.18 | $65.40 | $65.40 | 464,990 |
| 2024-10-31 | $66.32 | $66.40 | $65.27 | $65.33 | $65.33 | 368,644 |
| 2024-10-30 | $66.39 | $67.49 | $66.38 | $66.58 | $66.58 | 526,584 |
| 2024-10-29 | $66.16 | $66.54 | $65.75 | $66.54 | $66.54 | 295,397 |
| 2024-10-28 | $66.16 | $66.82 | $66.16 | $66.75 | $66.75 | 217,058 |
| 2024-10-25 | $66.36 | $66.52 | $65.41 | $65.71 | $65.71 | 251,928 |
| 2024-10-24 | $66.01 | $66.12 | $65.57 | $66.06 | $66.06 | 255,186 |
| 2024-10-23 | $65.98 | $66.12 | $65.31 | $65.86 | $65.86 | 169,650 |
| 2024-10-22 | $66.27 | $66.38 | $65.95 | $66.01 | $66.01 | 228,914 |
| 2024-10-21 | $67.35 | $67.46 | $66.33 | $66.41 | $66.41 | 260,752 |
| 2024-10-18 | $68.00 | $68.00 | $67.35 | $67.44 | $67.44 | 157,685 |
| 2024-10-17 | $68.24 | $68.27 | $67.70 | $67.93 | $67.93 | 223,263 |
| 2024-10-16 | $67.63 | $68.41 | $67.60 | $68.14 | $68.14 | 328,627 |
| 2024-10-15 | $66.98 | $67.98 | $66.97 | $67.23 | $67.23 | 238,491 |
| 2024-10-14 | $66.64 | $67.16 | $66.41 | $67.16 | $67.16 | 187,098 |
| 2024-10-11 | $65.59 | $66.64 | $65.59 | $66.62 | $66.62 | 191,068 |
| 2024-10-10 | $65.49 | $65.49 | $64.87 | $65.47 | $65.47 | 229,152 |
| 2024-10-09 | $65.82 | $66.46 | $65.69 | $66.07 | $66.07 | 124,840 |
| 2024-10-08 | $65.83 | $66.08 | $65.50 | $65.84 | $65.84 | 319,460 |
| 2024-10-07 | $65.96 | $65.96 | $65.11 | $65.69 | $65.69 | 206,156 |
| 2024-10-04 | $66.02 | $66.27 | $65.49 | $66.27 | $66.27 | 231,885 |
| 2024-10-03 | $65.34 | $65.48 | $64.74 | $65.12 | $65.12 | 241,802 |
| 2024-10-02 | $65.43 | $66.08 | $65.33 | $65.56 | $65.56 | 195,278 |
| 2024-10-01 | $66.05 | $66.05 | $64.97 | $65.75 | $65.75 | 197,773 |
| 2024-09-30 | $65.62 | $66.27 | $65.39 | $66.19 | $66.19 | 369,532 |
| 2024-09-27 | $65.98 | $66.50 | $65.49 | $65.86 | $65.86 | 367,834 |
| 2024-09-26 | $66.04 | $66.25 | $65.34 | $65.42 | $65.42 | 265,284 |
| 2024-09-25 | $66.02 | $66.02 | $65.23 | $65.34 | $65.34 | 400,318 |
| 2024-09-24 | $66.36 | $66.36 | $65.65 | $65.99 | $65.99 | 271,750 |
| 2024-09-23 | $66.25 | $66.42 | $65.67 | $66.09 | $66.09 | 385,503 |
| 2024-09-20 | $66.65 | $66.65 | $65.86 | $66.01 | $66.01 | 255,503 |
| 2024-09-19 | $66.69 | $66.75 | $65.72 | $66.75 | $66.75 | 312,709 |
| 2024-09-18 | $65.01 | $66.55 | $64.61 | $64.92 | $64.92 | 367,791 |
| 2024-09-17 | $64.99 | $65.54 | $64.59 | $64.92 | $64.92 | 272,248 |
| 2024-09-16 | $64.46 | $64.66 | $64.00 | $64.44 | $64.44 | 414,541 |
| 2024-09-13 | $63.20 | $64.59 | $63.20 | $64.38 | $64.38 | 1,764,534 |
| 2024-09-12 | $61.93 | $62.91 | $61.46 | $62.67 | $62.67 | 330,583 |
| 2024-09-11 | $60.95 | $61.50 | $59.79 | $61.48 | $61.48 | 339,959 |
| 2024-09-10 | $61.64 | $61.64 | $60.51 | $61.06 | $61.06 | 6,460,295 |
| 2024-09-09 | $61.79 | $61.96 | $61.25 | $61.47 | $61.47 | 234,550 |
| 2024-09-06 | $62.73 | $63.05 | $61.49 | $61.70 | $61.70 | 161,101 |
| 2024-09-05 | $63.19 | $63.25 | $62.44 | $62.59 | $62.59 | 172,272 |
| 2024-09-04 | $62.87 | $63.60 | $62.56 | $63.20 | $63.20 | 203,392 |
| 2024-09-03 | $65.30 | $65.56 | $63.00 | $63.22 | $63.22 | 329,811 |
| 2024-08-30 | $65.69 | $65.89 | $64.98 | $65.88 | $65.88 | 85,323 |
| 2024-08-29 | $65.36 | $65.91 | $65.00 | $65.30 | $65.30 | 131,649 |
| 2024-08-28 | $65.11 | $65.45 | $64.75 | $65.07 | $65.07 | 159,518 |
| 2024-08-27 | $65.27 | $65.38 | $64.91 | $65.25 | $65.25 | 237,249 |
| 2024-08-26 | $66.51 | $66.51 | $65.52 | $65.64 | $65.64 | 165,384 |
| 2024-08-23 | $64.48 | $66.09 | $64.32 | $65.90 | $65.90 | 203,599 |
| 2024-08-22 | $64.59 | $64.76 | $63.86 | $64.04 | $64.04 | 284,049 |
| 2024-08-21 | $63.89 | $64.55 | $63.60 | $64.55 | $64.55 | 195,163 |
| 2024-08-20 | $63.86 | $64.00 | $63.16 | $63.34 | $63.34 | 116,115 |
| 2024-08-19 | $63.46 | $63.82 | $63.30 | $63.78 | $63.78 | 271,593 |
| 2024-08-16 | $63.24 | $63.86 | $63.08 | $63.37 | $63.37 | 109,456 |
| 2024-08-15 | $63.01 | $63.74 | $62.74 | $63.38 | $63.38 | 222,764 |
| 2024-08-14 | $62.50 | $62.50 | $61.62 | $61.88 | $61.88 | 127,865 |
| 2024-08-13 | $61.78 | $62.38 | $61.30 | $62.22 | $62.22 | 111,015 |
| 2024-08-12 | $61.97 | $61.97 | $61.00 | $61.28 | $61.28 | 137,606 |
| 2024-08-09 | $61.90 | $62.12 | $61.54 | $61.91 | $61.91 | 147,194 |
| 2024-08-08 | $60.91 | $61.81 | $60.68 | $61.79 | $61.79 | 156,031 |
| 2024-08-07 | $62.45 | $62.45 | $60.08 | $60.22 | $60.22 | 341,582 |
| 2024-08-06 | $60.71 | $62.15 | $59.94 | $61.47 | $61.47 | 592,109 |
| 2024-08-05 | $58.79 | $61.29 | $58.43 | $60.57 | $60.57 | 648,862 |
| 2024-08-02 | $62.59 | $63.02 | $61.76 | $62.33 | $62.33 | 373,612 |
| 2024-08-01 | $67.30 | $67.30 | $64.29 | $64.85 | $64.85 | 371,004 |
| 2024-07-31 | $67.23 | $68.32 | $66.50 | $67.14 | $67.14 | 683,832 |
| 2024-07-30 | $66.79 | $67.21 | $66.19 | $66.69 | $66.69 | 782,757 |
| 2024-07-29 | $67.08 | $67.31 | $66.13 | $66.48 | $66.48 | 549,583 |
| 2024-07-26 | $66.48 | $67.12 | $66.17 | $66.83 | $66.83 | 667,880 |
| 2024-07-25 | $64.63 | $66.36 | $64.55 | $65.39 | $65.39 | 656,568 |
| 2024-07-24 | $65.69 | $66.52 | $64.46 | $64.55 | $64.55 | 3,187,274 |
| 2024-07-23 | $64.92 | $66.40 | $64.83 | $66.02 | $66.02 | 4,693,126 |
| 2024-07-22 | $64.14 | $65.23 | $63.66 | $65.22 | $65.22 | 339,859 |
| 2024-07-19 | $64.16 | $64.40 | $63.66 | $63.98 | $63.98 | 106,796 |
| 2024-07-18 | $65.00 | $66.04 | $63.83 | $64.28 | $64.28 | 238,492 |
| 2024-07-17 | $65.59 | $66.59 | $65.01 | $65.14 | $65.14 | 460,791 |
| 2024-07-16 | $64.34 | $66.28 | $64.34 | $66.17 | $66.17 | 963,428 |
| 2024-07-15 | $63.28 | $64.38 | $63.22 | $63.85 | $63.85 | 285,451 |
| 2024-07-12 | $62.77 | $63.39 | $62.68 | $62.80 | $62.80 | 267,821 |
| 2024-07-11 | $61.31 | $62.28 | $61.05 | $62.19 | $62.19 | 333,363 |
| 2024-07-10 | $59.93 | $60.25 | $59.71 | $60.11 | $60.11 | 48,382 |
| 2024-07-09 | $60.04 | $60.06 | $59.50 | $59.50 | $59.50 | 35,503 |
| 2024-07-08 | $59.82 | $60.34 | $59.82 | $60.06 | $60.06 | 56,139 |
| 2024-07-05 | $60.17 | $60.17 | $59.42 | $59.66 | $59.66 | 97,086 |
| 2024-07-03 | $60.23 | $60.51 | $60.10 | $60.15 | $60.15 | 238,802 |
| 2024-07-02 | $59.98 | $60.27 | $59.88 | $60.18 | $60.18 | 45,556 |
| 2024-07-01 | $60.48 | $60.48 | $59.53 | $59.95 | $59.95 | 126,882 |
| 2024-06-28 | $60.13 | $60.52 | $59.59 | $60.05 | $60.05 | 50,452 |
| 2024-06-27 | $59.56 | $59.62 | $59.29 | $59.57 | $59.57 | 31,429 |
| 2024-06-26 | $59.34 | $59.57 | $59.09 | $59.45 | $59.45 | 97,914 |
| 2024-06-25 | $59.80 | $59.80 | $59.15 | $59.51 | $59.51 | 70,534 |
| 2024-06-24 | $59.70 | $60.20 | $59.65 | $59.86 | $59.86 | 90,680 |
| 2024-06-21 | $59.66 | $59.71 | $59.01 | $59.71 | $59.66 | 26,835 |
| 2024-06-20 | $60.20 | $60.43 | $59.49 | $59.73 | $59.68 | 95,079 |
| 2024-06-18 | $60.14 | $60.47 | $60.00 | $60.32 | $60.26 | 102,826 |
| 2024-06-17 | $59.34 | $60.30 | $59.26 | $60.29 | $60.23 | 76,245 |
| 2024-06-14 | $59.84 | $59.84 | $59.14 | $59.54 | $59.49 | 118,237 |
| 2024-06-13 | $60.89 | $60.89 | $59.80 | $60.47 | $60.41 | 119,681 |
| 2024-06-12 | $61.18 | $61.73 | $60.81 | $60.84 | $60.78 | 82,353 |
| 2024-06-11 | $59.78 | $59.89 | $59.26 | $59.73 | $59.68 | 424,184 |
| 2024-06-10 | $59.73 | $60.13 | $59.33 | $59.87 | $59.81 | 3,359,916 |
| 2024-06-07 | $60.31 | $60.47 | $59.97 | $60.13 | $60.13 | 43,872 |
| 2024-06-06 | $61.06 | $61.17 | $60.58 | $60.71 | $60.71 | 73,478 |
| 2024-06-05 | $60.69 | $61.35 | $60.25 | $61.30 | $61.30 | 92,313 |
| 2024-06-04 | $61.21 | $61.21 | $60.16 | $60.28 | $60.28 | 38,701 |
| 2024-06-03 | $62.19 | $62.31 | $61.13 | $61.57 | $61.57 | 38,029 |
| 2024-05-31 | $61.61 | $61.77 | $60.86 | $61.72 | $61.72 | 32,296 |
| 2024-05-30 | $61.14 | $61.43 | $60.99 | $61.34 | $61.34 | 38,997 |
| 2024-05-29 | $60.48 | $60.94 | $60.32 | $60.85 | $60.85 | 70,634 |
| 2024-05-28 | $61.77 | $61.77 | $60.64 | $61.03 | $61.03 | 80,995 |
| 2024-05-24 | $61.04 | $61.41 | $60.77 | $61.41 | $61.41 | 42,359 |
| 2024-05-23 | $61.36 | $61.36 | $60.27 | $60.57 | $60.57 | 109,615 |
| 2024-05-22 | $61.32 | $61.32 | $60.64 | $60.94 | $60.94 | 61,279 |
| 2024-05-21 | $61.23 | $61.49 | $61.08 | $61.49 | $61.49 | 45,355 |
| 2024-05-20 | $61.06 | $61.64 | $61.06 | $61.37 | $61.37 | 303,576 |
| 2024-05-17 | $61.16 | $61.16 | $60.73 | $60.95 | $60.95 | 72,596 |
| 2024-05-16 | $61.53 | $61.53 | $60.95 | $61.03 | $61.03 | 47,371 |
| 2024-05-15 | $61.47 | $61.63 | $61.26 | $61.57 | $61.57 | 93,183 |
| 2024-05-14 | $60.99 | $60.99 | $60.53 | $60.76 | $60.76 | 41,697 |
| 2024-05-13 | $61.05 | $61.05 | $60.29 | $60.37 | $60.37 | 52,414 |
| 2024-05-10 | $60.98 | $61.01 | $60.38 | $60.61 | $60.61 | 64,488 |
| 2024-05-09 | $60.13 | $60.84 | $60.05 | $60.82 | $60.82 | 97,384 |
| 2024-05-08 | $59.77 | $60.02 | $59.62 | $59.87 | $59.87 | 78,212 |
| 2024-05-07 | $60.39 | $61.02 | $60.22 | $60.40 | $60.40 | 4,008,928 |
| 2024-05-06 | $59.75 | $60.25 | $59.75 | $60.12 | $60.12 | 55,878 |
| 2024-05-03 | $59.93 | $59.93 | $59.21 | $59.55 | $59.55 | 26,393 |
| 2024-05-02 | $58.56 | $58.91 | $58.03 | $58.91 | $58.91 | 74,283 |
| 2024-05-01 | $57.84 | $58.66 | $57.50 | $57.83 | $57.83 | 57,212 |
| 2024-04-30 | $58.68 | $58.68 | $57.64 | $57.65 | $57.65 | 26,460 |
| 2024-04-29 | $58.98 | $59.06 | $58.67 | $59.02 | $59.02 | 36,069 |
| 2024-04-26 | $58.13 | $58.74 | $58.13 | $58.56 | $58.56 | 55,590 |
| 2024-04-25 | $57.73 | $58.19 | $57.09 | $58.01 | $58.01 | 34,089 |
| 2024-04-24 | $58.55 | $58.75 | $57.93 | $58.24 | $58.24 | 60,771 |
| 2024-04-23 | $57.20 | $58.48 | $57.13 | $58.41 | $58.41 | 59,173 |
| 2024-04-22 | $56.80 | $57.30 | $56.43 | $56.98 | $56.98 | 21,384 |
| 2024-04-19 | $56.05 | $56.79 | $55.99 | $56.41 | $56.41 | 48,646 |
| 2024-04-18 | $56.53 | $57.09 | $56.07 | $56.16 | $56.16 | 47,141 |
| 2024-04-17 | $57.46 | $57.46 | $56.23 | $56.33 | $56.33 | 33,508 |
| 2024-04-16 | $57.02 | $57.19 | $56.43 | $57.05 | $57.05 | 50,015 |
| 2024-04-15 | $57.89 | $58.33 | $57.03 | $57.27 | $57.27 | 54,626 |
| 2024-04-12 | $58.24 | $58.28 | $57.38 | $57.67 | $57.67 | 49,208 |
| 2024-04-11 | $58.26 | $58.45 | $57.80 | $58.29 | $58.29 | 69,791 |
| 2024-04-10 | $58.03 | $58.51 | $57.56 | $57.90 | $57.90 | 55,402 |
| 2024-04-09 | $59.82 | $59.95 | $58.78 | $59.37 | $59.37 | 39,674 |
| 2024-04-08 | $59.80 | $59.89 | $59.44 | $59.64 | $59.64 | 57,196 |
| 2024-04-05 | $58.65 | $59.56 | $58.65 | $59.27 | $59.27 | 44,945 |
| 2024-04-04 | $60.09 | $60.09 | $58.68 | $58.85 | $58.85 | 38,965 |
| 2024-04-03 | $58.71 | $59.62 | $58.68 | $59.47 | $59.47 | 233,523 |
| 2024-04-02 | $59.45 | $59.45 | $58.40 | $58.91 | $58.91 | 33,822 |
| 2024-04-01 | $60.63 | $60.63 | $59.80 | $59.96 | $59.96 | 42,693 |
| 2024-03-28 | $60.06 | $60.74 | $59.98 | $60.32 | $60.32 | 126,821 |
| 2024-03-27 | $59.28 | $59.90 | $59.28 | $59.85 | $59.85 | 225,847 |
| 2024-03-26 | $59.33 | $59.33 | $58.91 | $58.93 | $58.93 | 53,703 |
| 2024-03-25 | $59.69 | $59.69 | $58.98 | $58.98 | $58.98 | 38,974 |
| 2024-03-22 | $59.86 | $60.08 | $59.34 | $59.34 | $59.34 | 45,307 |
| 2024-03-21 | $59.43 | $60.06 | $59.38 | $60.00 | $60.00 | 35,811 |
| 2024-03-20 | $58.04 | $59.08 | $57.79 | $58.89 | $58.89 | 58,705 |
| 2024-03-19 | $57.26 | $58.10 | $57.26 | $57.96 | $57.96 | 119,622 |
| 2024-03-18 | $57.73 | $57.81 | $57.30 | $57.38 | $57.38 | 96,094 |
| 2024-03-15 | $57.12 | $57.50 | $57.12 | $57.44 | $57.38 | 146,064 |
| 2024-03-14 | $57.87 | $57.87 | $56.82 | $57.26 | $57.20 | 45,988 |
| 2024-03-13 | $57.81 | $58.24 | $57.66 | $57.85 | $57.79 | 82,713 |
| 2024-03-12 | $57.78 | $57.78 | $57.27 | $57.69 | $57.63 | 57,193 |
| 2024-03-11 | $57.97 | $57.97 | $57.13 | $57.62 | $57.56 | 62,834 |
| 2024-03-08 | $58.95 | $59.14 | $57.93 | $58.14 | $58.08 | 56,388 |
| 2024-03-07 | $58.56 | $58.74 | $58.38 | $58.49 | $58.43 | 48,858 |
| 2024-03-06 | $58.33 | $58.33 | $57.76 | $58.10 | $58.04 | 28,210 |
| 2024-03-05 | $58.43 | $58.64 | $57.61 | $57.76 | $57.70 | 39,205 |
| 2024-03-04 | $59.04 | $59.39 | $58.58 | $58.63 | $58.57 | 254,488 |
| 2024-03-01 | $58.67 | $58.96 | $58.30 | $58.82 | $58.76 | 34,207 |
| 2024-02-29 | $58.89 | $58.90 | $58.24 | $58.34 | $58.28 | 46,997 |
| 2024-02-28 | $58.16 | $58.61 | $58.16 | $58.33 | $58.27 | 15,531 |
| 2024-02-27 | $58.78 | $58.87 | $58.42 | $58.63 | $58.57 | 37,156 |
| 2024-02-26 | $58.17 | $58.50 | $58.07 | $58.36 | $58.30 | 35,824 |
| 2024-02-23 | $57.73 | $58.32 | $57.70 | $58.13 | $58.07 | 51,135 |
| 2024-02-22 | $57.65 | $57.86 | $57.46 | $57.79 | $57.73 | 50,655 |
| 2024-02-21 | $57.29 | $57.40 | $56.84 | $57.29 | $57.23 | 36,536 |
| 2024-02-20 | $57.45 | $57.55 | $57.11 | $57.32 | $57.26 | 56,962 |
| 2024-02-16 | $58.15 | $58.72 | $57.97 | $58.06 | $58.00 | 170,265 |
| 2024-02-15 | $58.08 | $58.75 | $57.85 | $58.75 | $58.68 | 49,456 |
| 2024-02-14 | $57.15 | $57.70 | $56.79 | $57.68 | $57.62 | 82,572 |
| 2024-02-13 | $56.58 | $57.27 | $56.03 | $56.44 | $56.38 | 90,763 |
| 2024-02-12 | $57.84 | $58.62 | $57.77 | $58.35 | $58.29 | 99,898 |
| 2024-02-09 | $56.93 | $57.73 | $56.66 | $57.56 | $57.50 | 136,990 |
| 2024-02-08 | $56.05 | $56.68 | $55.90 | $56.65 | $56.59 | 32,675 |
| 2024-02-07 | $55.96 | $56.24 | $55.66 | $56.08 | $56.02 | 31,434 |
| 2024-02-06 | $55.53 | $55.86 | $55.41 | $55.75 | $55.69 | 24,672 |
| 2024-02-05 | $55.84 | $55.84 | $55.05 | $55.58 | $55.52 | 35,569 |
| 2024-02-02 | $55.88 | $56.56 | $55.66 | $56.22 | $56.22 | 50,989 |
| 2024-02-01 | $56.05 | $56.35 | $55.33 | $56.33 | $56.33 | 29,324 |
| 2024-01-31 | $56.89 | $56.95 | $55.43 | $55.58 | $55.58 | 58,114 |
| 2024-01-30 | $56.82 | $57.19 | $56.69 | $57.05 | $57.05 | 26,274 |
| 2024-01-29 | $56.28 | $56.97 | $55.98 | $56.97 | $56.97 | 36,995 |
| 2024-01-26 | $56.32 | $56.45 | $55.85 | $56.14 | $56.14 | 29,857 |
| 2024-01-25 | $56.47 | $56.73 | $55.61 | $56.05 | $56.05 | 65,051 |
| 2024-01-24 | $56.77 | $56.77 | $55.83 | $55.86 | $55.86 | 40,959 |
| 2024-01-23 | $56.97 | $57.07 | $56.08 | $56.26 | $56.26 | 56,047 |
| 2024-01-22 | $56.22 | $56.80 | $56.22 | $56.76 | $56.76 | 35,965 |
| 2024-01-19 | $55.60 | $55.71 | $54.80 | $55.70 | $55.70 | 59,960 |
| 2024-01-18 | $55.03 | $55.22 | $54.51 | $55.22 | $55.22 | 33,420 |
| 2024-01-17 | $54.35 | $54.57 | $54.00 | $54.57 | $54.57 | 46,122 |
| 2024-01-16 | $54.72 | $54.92 | $54.46 | $54.79 | $54.79 | 30,318 |
| 2024-01-12 | $55.44 | $55.55 | $54.65 | $54.94 | $54.94 | 12,552 |
| 2024-01-11 | $54.86 | $55.03 | $54.17 | $55.03 | $55.03 | 18,129 |
| 2024-01-10 | $54.60 | $55.01 | $54.34 | $54.98 | $54.98 | 14,386 |
| 2024-01-09 | $54.75 | $54.90 | $54.35 | $54.65 | $54.65 | 67,201 |
| 2024-01-08 | $54.47 | $55.37 | $54.27 | $55.37 | $55.37 | 48,371 |
| 2024-01-05 | $54.37 | $54.99 | $54.22 | $54.33 | $54.33 | 83,383 |
| 2024-01-04 | $54.45 | $54.96 | $54.42 | $54.58 | $54.58 | 183,827 |
| 2024-01-03 | $55.62 | $55.63 | $54.40 | $54.51 | $54.51 | 83,975 |
| 2024-01-02 | $56.31 | $56.34 | $55.62 | $56.00 | $56.00 | 80,423 |
| 2023-12-29 | $57.27 | $57.47 | $56.59 | $56.66 | $56.66 | 44,116 |
| 2023-12-28 | $57.50 | $57.55 | $57.09 | $57.36 | $57.36 | 34,498 |
| 2023-12-27 | $57.69 | $57.82 | $57.31 | $57.51 | $57.51 | 32,087 |
| 2023-12-26 | $57.20 | $57.62 | $56.96 | $57.48 | $57.48 | 80,743 |
| 2023-12-22 | $56.82 | $57.13 | $56.64 | $56.87 | $56.87 | 98,029 |
| 2023-12-21 | $56.53 | $56.66 | $56.05 | $56.64 | $56.64 | 52,993 |
| 2023-12-20 | $56.76 | $57.22 | $55.70 | $55.70 | $55.70 | 157,431 |
| 2023-12-19 | $55.69 | $56.76 | $55.69 | $56.76 | $56.76 | 38,872 |
| 2023-12-18 | $55.54 | $55.78 | $55.21 | $55.41 | $55.41 | 98,091 |
| 2023-12-15 | $56.00 | $56.00 | $54.89 | $55.27 | $55.18 | 199,509 |
| 2023-12-14 | $54.93 | $55.82 | $54.92 | $55.64 | $55.55 | 86,504 |
| 2023-12-13 | $52.85 | $54.22 | $52.34 | $54.05 | $53.97 | 151,826 |
| 2023-12-12 | $52.77 | $52.92 | $52.42 | $52.70 | $52.62 | 33,959 |
| 2023-12-11 | $52.28 | $52.80 | $52.26 | $52.72 | $52.64 | 88,527 |
| 2023-12-08 | $52.30 | $52.35 | $51.81 | $52.22 | $52.22 | 95,275 |
| 2023-12-07 | $51.66 | $51.71 | $51.38 | $51.71 | $51.71 | 32,783 |
| 2023-12-06 | $52.17 | $52.50 | $51.39 | $51.44 | $51.44 | 108,571 |
| 2023-12-05 | $52.15 | $52.15 | $51.44 | $51.60 | $51.60 | 25,168 |
| 2023-12-04 | $51.60 | $52.25 | $51.52 | $52.25 | $52.25 | 34,111 |
| 2023-12-01 | $50.68 | $51.88 | $50.68 | $51.88 | $51.88 | 54,487 |
| 2023-11-30 | $50.60 | $50.63 | $50.28 | $50.60 | $50.60 | 45,214 |
| 2023-11-29 | $50.90 | $51.15 | $50.25 | $50.37 | $50.37 | 28,043 |
| 2023-11-28 | $50.94 | $51.02 | $50.28 | $50.36 | $50.36 | 40,998 |
| 2023-11-27 | $50.76 | $51.03 | $50.50 | $50.92 | $50.92 | 111,383 |
| 2023-11-24 | $50.62 | $50.84 | $50.62 | $50.84 | $50.84 | 7,119 |
| 2023-11-22 | $50.64 | $50.98 | $50.39 | $50.58 | $50.58 | 18,530 |
| 2023-11-21 | $50.41 | $50.43 | $50.20 | $50.36 | $50.36 | 77,138 |
| 2023-11-20 | $50.63 | $50.75 | $50.47 | $50.67 | $50.67 | 14,583 |
| 2023-11-17 | $50.22 | $50.77 | $50.22 | $50.52 | $50.52 | 12,256 |
| 2023-11-16 | $50.41 | $50.57 | $49.93 | $49.95 | $49.95 | 18,383 |
| 2023-11-15 | $51.03 | $51.58 | $50.69 | $50.79 | $50.79 | 30,506 |
| 2023-11-14 | $49.94 | $50.87 | $49.94 | $50.84 | $50.84 | 24,807 |
| 2023-11-13 | $48.13 | $48.48 | $47.90 | $48.34 | $48.34 | 28,657 |
| 2023-11-10 | $47.77 | $48.27 | $47.61 | $48.19 | $48.19 | 5,226 |
| 2023-11-09 | $48.15 | $48.15 | $47.36 | $47.37 | $47.37 | 8,584 |
| 2023-11-08 | $48.21 | $48.21 | $47.81 | $47.90 | $47.90 | 11,170 |
| 2023-11-07 | $47.92 | $48.29 | $47.92 | $48.09 | $48.09 | 14,966 |
| 2023-11-06 | $48.36 | $48.36 | $48.00 | $48.22 | $48.22 | 11,371 |
| 2023-11-03 | $47.87 | $48.69 | $47.87 | $48.36 | $48.36 | 32,988 |
| 2023-11-02 | $46.92 | $47.26 | $46.83 | $47.25 | $47.25 | 45,041 |
| 2023-11-01 | $45.56 | $46.26 | $45.40 | $46.25 | $46.25 | 20,138 |
| 2023-10-31 | $45.52 | $45.92 | $45.25 | $45.84 | $45.84 | 15,381 |
| 2023-10-30 | $45.83 | $45.93 | $45.10 | $45.45 | $45.45 | 33,262 |
| 2023-10-27 | $45.40 | $45.55 | $45.13 | $45.31 | $45.31 | 44,736 |
| 2023-10-26 | $45.45 | $45.82 | $45.23 | $45.31 | $45.31 | 20,007 |
| 2023-10-25 | $45.94 | $45.94 | $45.34 | $45.34 | $45.34 | 45,033 |
| 2023-10-24 | $45.93 | $46.28 | $45.82 | $46.12 | $46.12 | 23,672 |
| 2023-10-23 | $45.66 | $46.09 | $45.44 | $45.60 | $45.60 | 18,735 |
| 2023-10-20 | $46.18 | $46.34 | $45.75 | $45.75 | $45.75 | 22,093 |
| 2023-10-19 | $47.32 | $47.32 | $46.17 | $46.17 | $46.17 | 75,883 |
| 2023-10-18 | $47.76 | $47.87 | $47.20 | $47.42 | $47.42 | 30,861 |
| 2023-10-17 | $47.51 | $48.55 | $47.51 | $48.24 | $48.24 | 33,378 |
| 2023-10-16 | $47.20 | $47.85 | $47.20 | $47.73 | $47.73 | 96,882 |
| 2023-10-13 | $47.85 | $47.85 | $46.96 | $46.96 | $46.96 | 3,753 |
| 2023-10-12 | $49.04 | $49.04 | $47.64 | $47.73 | $47.73 | 24,340 |
| 2023-10-11 | $48.61 | $48.96 | $48.60 | $48.88 | $48.88 | 9,357 |
| 2023-10-10 | $48.78 | $49.05 | $48.64 | $48.65 | $48.65 | 49,723 |
| 2023-10-09 | $47.50 | $48.18 | $47.50 | $48.05 | $48.05 | 4,930 |
| 2023-10-06 | $46.98 | $48.01 | $46.95 | $47.70 | $47.70 | 6,961 |
| 2023-10-05 | $47.35 | $47.35 | $46.94 | $47.15 | $47.15 | 4,534 |
| 2023-10-04 | $47.17 | $47.56 | $46.77 | $47.45 | $47.45 | 113,197 |
| 2023-10-03 | $47.94 | $47.94 | $46.88 | $47.06 | $47.06 | 11,743 |
| 2023-10-02 | $48.32 | $48.58 | $48.05 | $48.05 | $48.05 | 11,075 |
| 2023-09-29 | $49.61 | $49.61 | $48.42 | $48.51 | $48.51 | 4,919 |
| 2023-09-28 | $48.94 | $49.31 | $48.94 | $49.20 | $49.20 | 5,784 |
| 2023-09-27 | $48.41 | $48.78 | $48.29 | $48.57 | $48.57 | 16,205 |
| 2023-09-26 | $48.25 | $48.25 | $47.80 | $47.92 | $47.92 | 8,943 |
| 2023-09-25 | $47.81 | $48.63 | $47.81 | $48.32 | $48.32 | 12,074 |
| 2023-09-22 | $48.34 | $48.34 | $48.05 | $48.13 | $48.13 | 5,999 |
| 2023-09-21 | $48.38 | $48.38 | $48.10 | $48.12 | $48.12 | 4,377 |
| 2023-09-20 | $49.68 | $49.79 | $48.84 | $48.84 | $48.84 | 7,835 |
| 2023-09-19 | $49.78 | $49.78 | $49.22 | $49.42 | $49.42 | 5,645 |
| 2023-09-18 | $49.84 | $49.99 | $49.65 | $49.66 | $49.66 | 10,696 |
| 2023-09-15 | $50.33 | $50.33 | $49.65 | $49.90 | $49.80 | 6,575 |
| 2023-09-14 | $50.25 | $50.68 | $50.25 | $50.51 | $50.41 | 4,831 |
| 2023-09-13 | $50.15 | $50.15 | $49.81 | $49.84 | $49.74 | 4,575 |
| 2023-09-12 | $50.02 | $50.34 | $49.99 | $50.13 | $50.03 | 4,649 |
| 2023-09-11 | $50.19 | $50.19 | $49.93 | $49.95 | $49.85 | 9,537 |
| 2023-09-08 | $49.85 | $49.92 | $49.63 | $49.78 | $49.78 | 7,593 |
| 2023-09-07 | $49.70 | $49.93 | $49.52 | $49.85 | $49.85 | 6,845 |
| 2023-09-06 | $50.09 | $50.45 | $49.68 | $49.96 | $49.96 | 4,773 |
| 2023-09-05 | $49.95 | $50.10 | $49.79 | $49.91 | $49.91 | 3,491 |
| 2023-09-01 | $50.84 | $51.33 | $50.84 | $51.21 | $51.21 | 12,743 |
| 2023-08-31 | $50.73 | $50.85 | $50.52 | $50.63 | $50.63 | 5,581 |
| 2023-08-30 | $50.02 | $50.70 | $50.02 | $50.51 | $50.51 | 6,326 |
| 2023-08-29 | $49.47 | $50.17 | $49.29 | $50.09 | $50.09 | 8,352 |
| 2023-08-28 | $49.66 | $49.71 | $49.42 | $49.49 | $49.49 | 5,448 |
| 2023-08-25 | $48.67 | $49.37 | $48.55 | $49.05 | $49.05 | 9,155 |
| 2023-08-24 | $49.25 | $49.25 | $48.83 | $48.84 | $48.84 | 3,547 |
| 2023-08-23 | $49.02 | $49.54 | $48.85 | $49.43 | $49.43 | 6,901 |
| 2023-08-22 | $49.11 | $49.19 | $48.90 | $49.06 | $49.06 | 5,080 |
| 2023-08-21 | $49.10 | $49.28 | $48.70 | $48.96 | $48.96 | 7,358 |
| 2023-08-18 | $48.27 | $49.22 | $48.27 | $49.01 | $49.01 | 5,243 |
| 2023-08-17 | $49.62 | $49.62 | $48.54 | $48.54 | $48.54 | 8,870 |
| 2023-08-16 | $49.70 | $49.83 | $49.18 | $49.18 | $49.18 | 8,041 |
| 2023-08-15 | $49.54 | $49.75 | $49.54 | $49.62 | $49.62 | 4,029 |
| 2023-08-14 | $49.71 | $50.04 | $49.71 | $49.99 | $49.99 | 4,361 |
| 2023-08-11 | $49.77 | $50.28 | $49.77 | $49.98 | $49.98 | 7,260 |
| 2023-08-10 | $50.37 | $50.61 | $49.84 | $49.98 | $49.98 | 5,609 |
| 2023-08-09 | $50.04 | $50.20 | $49.90 | $50.10 | $50.10 | 5,415 |
| 2023-08-08 | $49.89 | $50.37 | $49.87 | $50.27 | $50.27 | 18,557 |
| 2023-08-07 | $50.36 | $50.72 | $50.36 | $50.69 | $50.69 | 3,033 |
| 2023-08-04 | $50.57 | $50.76 | $50.21 | $50.22 | $50.22 | 6,389 |
| 2023-08-03 | $50.22 | $50.46 | $50.01 | $50.28 | $50.28 | 5,974 |
| 2023-08-02 | $50.44 | $50.58 | $50.22 | $50.35 | $50.35 | 11,869 |
| 2023-08-01 | $50.38 | $50.69 | $50.23 | $50.57 | $50.57 | 7,103 |
| 2023-07-31 | $50.64 | $50.99 | $50.56 | $50.99 | $50.99 | 7,070 |
| 2023-07-28 | $50.27 | $50.44 | $50.20 | $50.33 | $50.33 | 5,430 |
| 2023-07-27 | $50.25 | $50.32 | $49.71 | $49.84 | $49.84 | 9,531 |
| 2023-07-26 | $50.00 | $50.25 | $49.87 | $49.98 | $49.98 | 9,532 |
| 2023-07-25 | $49.83 | $50.27 | $49.76 | $50.04 | $50.04 | 9,955 |
| 2023-07-24 | $49.54 | $49.93 | $49.54 | $49.81 | $49.81 | 7,716 |
| 2023-07-21 | $49.84 | $49.84 | $49.53 | $49.54 | $49.54 | 6,017 |
| 2023-07-20 | $49.83 | $49.83 | $49.64 | $49.83 | $49.83 | 3,304 |
| 2023-07-19 | $50.27 | $50.27 | $49.73 | $49.93 | $49.93 | 11,464 |
| 2023-07-18 | $49.51 | $50.10 | $49.51 | $50.06 | $50.06 | 7,642 |
| 2023-07-17 | $48.86 | $49.54 | $48.86 | $49.42 | $49.42 | 10,690 |
| 2023-07-14 | $49.29 | $49.30 | $48.81 | $48.95 | $48.95 | 34,750 |
| 2023-07-13 | $49.36 | $49.65 | $49.24 | $49.51 | $49.51 | 26,220 |
| 2023-07-12 | $49.31 | $49.47 | $49.20 | $49.20 | $49.20 | 18,122 |
| 2023-07-11 | $48.71 | $48.98 | $48.58 | $48.94 | $48.94 | 11,891 |
| 2023-07-10 | $47.79 | $48.53 | $47.79 | $48.53 | $48.53 | 276,658 |
| 2023-07-07 | $47.78 | $48.30 | $47.66 | $47.86 | $47.86 | 4,714 |
| 2023-07-06 | $47.66 | $47.66 | $46.85 | $47.27 | $47.27 | 9,557 |
| 2023-07-05 | $48.48 | $48.48 | $48.00 | $48.00 | $48.00 | 11,175 |
| 2023-07-03 | $48.44 | $48.76 | $48.34 | $48.61 | $48.61 | 10,905 |
| 2023-06-30 | $48.54 | $48.74 | $48.37 | $48.48 | $48.48 | 185,748 |
| 2023-06-29 | $47.71 | $48.20 | $47.70 | $48.11 | $48.11 | 75,433 |
| 2023-06-28 | $47.11 | $47.39 | $46.91 | $47.23 | $47.23 | 50,189 |
| 2023-06-27 | $46.51 | $47.36 | $46.51 | $47.15 | $47.15 | 60,825 |
| 2023-06-26 | $46.42 | $46.97 | $46.26 | $46.47 | $46.47 | 32,672 |
| 2023-06-23 | $46.79 | $46.94 | $46.30 | $46.33 | $46.33 | 8,432 |
| 2023-06-22 | $47.29 | $47.36 | $47.09 | $47.22 | $47.22 | 9,578 |
| 2023-06-21 | $47.49 | $47.67 | $47.34 | $47.48 | $47.48 | 9,829 |
| 2023-06-20 | $47.00 | $47.37 | $47.00 | $47.20 | $47.20 | 5,318 |
| 2023-06-16 | $47.84 | $47.84 | $47.16 | $47.32 | $47.15 | 134,858 |
| 2023-06-15 | $46.95 | $47.72 | $46.95 | $47.60 | $47.43 | 19,817 |
| 2023-06-14 | $47.95 | $47.98 | $47.01 | $47.20 | $47.03 | 21,336 |
| 2023-06-13 | $47.75 | $48.19 | $47.67 | $47.80 | $47.80 | 51,565 |
| 2023-06-12 | $47.39 | $47.61 | $47.21 | $47.44 | $47.44 | 12,870 |
| 2023-06-09 | $47.71 | $47.74 | $47.35 | $47.40 | $47.40 | 9,275 |
| 2023-06-08 | $47.95 | $47.95 | $47.53 | $47.74 | $47.74 | 20,252 |
| 2023-06-07 | $46.95 | $47.99 | $46.95 | $47.89 | $47.89 | 24,749 |
| 2023-06-06 | $45.59 | $46.86 | $45.59 | $46.84 | $46.84 | 34,467 |
| 2023-06-05 | $46.52 | $46.52 | $45.19 | $45.73 | $45.73 | 9,000 |
| 2023-06-02 | $45.30 | $46.60 | $45.30 | $46.49 | $46.49 | 35,743 |
| 2023-06-01 | $44.25 | $44.98 | $44.25 | $44.73 | $44.73 | 7,833 |
| 2023-05-31 | $44.77 | $44.77 | $44.16 | $44.35 | $44.35 | 9,580 |
| 2023-05-30 | $45.38 | $45.41 | $44.79 | $44.89 | $44.89 | 15,280 |
| 2023-05-26 | $44.96 | $45.38 | $44.96 | $45.26 | $45.26 | 9,796 |
| 2023-05-25 | $44.64 | $44.96 | $44.39 | $44.85 | $44.85 | 13,488 |
| 2023-05-24 | $44.84 | $44.84 | $44.37 | $44.57 | $44.57 | 63,858 |
| 2023-05-23 | $45.08 | $45.61 | $44.93 | $45.00 | $45.00 | 14,863 |
| 2023-05-22 | $45.36 | $45.44 | $44.90 | $45.19 | $45.19 | 24,234 |
| 2023-05-19 | $45.46 | $45.65 | $44.77 | $45.07 | $45.07 | 17,470 |
| 2023-05-18 | $44.57 | $45.26 | $44.50 | $45.13 | $45.13 | 17,581 |
| 2023-05-17 | $44.03 | $44.74 | $43.81 | $44.58 | $44.58 | 9,191 |
| 2023-05-16 | $44.06 | $44.08 | $43.84 | $43.84 | $43.84 | 16,782 |
| 2023-05-15 | $44.10 | $44.65 | $44.10 | $44.47 | $44.47 | 15,588 |
| 2023-05-12 | $44.25 | $44.25 | $43.79 | $44.02 | $44.02 | 14,531 |
| 2023-05-11 | $44.37 | $44.37 | $43.92 | $44.16 | $44.16 | 15,356 |
| 2023-05-10 | $44.78 | $44.78 | $44.07 | $44.54 | $44.54 | 27,320 |
| 2023-05-09 | $44.33 | $44.68 | $44.30 | $44.38 | $44.38 | 33,856 |
| 2023-05-08 | $44.96 | $44.96 | $44.41 | $44.62 | $44.62 | 160,144 |
| 2023-05-05 | $44.30 | $44.77 | $44.30 | $44.64 | $44.64 | 9,491 |
| 2023-05-04 | $44.02 | $44.02 | $43.21 | $43.62 | $43.62 | 37,298 |
| 2023-05-03 | $44.42 | $44.95 | $44.26 | $44.26 | $44.26 | 25,739 |
| 2023-05-02 | $44.77 | $44.77 | $44.00 | $44.55 | $44.55 | 41,717 |
| 2023-05-01 | $44.69 | $45.43 | $44.69 | $44.92 | $44.92 | 34,991 |
| 2023-04-28 | $44.54 | $44.96 | $44.54 | $44.78 | $44.78 | 13,784 |
| 2023-04-27 | $44.22 | $44.73 | $44.00 | $44.69 | $44.69 | 137,440 |
| 2023-04-26 | $44.53 | $44.56 | $44.03 | $44.15 | $44.15 | 12,327 |
| 2023-04-25 | $45.32 | $45.32 | $44.60 | $44.60 | $44.60 | 11,316 |
| 2023-04-24 | $45.57 | $45.98 | $45.57 | $45.79 | $45.79 | 8,128 |
| 2023-04-21 | $46.08 | $46.08 | $45.37 | $45.63 | $45.63 | 15,244 |
| 2023-04-20 | $45.75 | $46.16 | $45.71 | $45.96 | $45.96 | 8,172 |
| 2023-04-19 | $45.95 | $46.17 | $45.70 | $46.07 | $46.07 | 13,272 |
| 2023-04-18 | $46.26 | $46.45 | $46.05 | $46.25 | $46.25 | 10,812 |
| 2023-04-17 | $46.05 | $46.39 | $45.91 | $46.13 | $46.13 | 54,949 |
| 2023-04-14 | $46.43 | $46.55 | $45.88 | $46.09 | $46.09 | 10,122 |
| 2023-04-13 | $46.14 | $46.47 | $46.05 | $46.36 | $46.36 | 11,089 |
| 2023-04-12 | $46.35 | $46.35 | $45.88 | $45.94 | $45.94 | 9,905 |
| 2023-04-11 | $45.78 | $46.34 | $45.78 | $45.92 | $45.92 | 18,733 |
| 2023-04-10 | $44.82 | $45.86 | $44.82 | $45.73 | $45.73 | 38,878 |
| 2023-04-06 | $45.30 | $45.30 | $44.97 | $45.08 | $45.08 | 20,101 |
| 2023-04-05 | $45.48 | $45.48 | $44.86 | $45.21 | $45.21 | 23,511 |
| 2023-04-04 | $46.77 | $46.77 | $45.35 | $45.50 | $45.50 | 13,599 |
| 2023-04-03 | $46.74 | $46.90 | $46.12 | $46.75 | $46.75 | 30,935 |
| 2023-03-31 | $45.91 | $46.31 | $45.89 | $46.31 | $46.31 | 23,177 |
| 2023-03-30 | $45.76 | $45.85 | $45.37 | $45.50 | $45.50 | 30,751 |
| 2023-03-29 | $45.48 | $45.61 | $45.32 | $45.43 | $45.43 | 26,246 |
| 2023-03-28 | $44.89 | $45.29 | $44.89 | $45.16 | $45.16 | 13,338 |
| 2023-03-27 | $44.74 | $45.28 | $44.67 | $45.05 | $45.05 | 15,152 |
| 2023-03-24 | $43.87 | $44.46 | $43.47 | $44.36 | $44.36 | 23,057 |
| 2023-03-23 | $44.52 | $45.13 | $43.73 | $44.16 | $44.16 | 18,493 |
| 2023-03-22 | $45.47 | $45.47 | $44.44 | $44.44 | $44.44 | 19,445 |
| 2023-03-21 | $45.08 | $45.81 | $45.08 | $45.41 | $45.41 | 10,903 |
| 2023-03-20 | $44.39 | $45.00 | $44.39 | $44.62 | $44.62 | 38,889 |
| 2023-03-17 | $44.89 | $44.89 | $43.89 | $43.90 | $43.71 | 19,401 |
| 2023-03-16 | $44.10 | $45.60 | $43.66 | $45.39 | $45.20 | 24,204 |
| 2023-03-15 | $44.09 | $44.45 | $43.89 | $44.33 | $44.14 | 75,208 |
| 2023-03-14 | $46.10 | $46.28 | $45.18 | $45.57 | $45.37 | 118,241 |
| 2023-03-13 | $45.34 | $45.60 | $44.67 | $44.68 | $44.68 | 67,032 |
| 2023-03-10 | $47.07 | $47.14 | $45.99 | $46.30 | $46.30 | 35,851 |
| 2023-03-09 | $48.67 | $48.67 | $47.18 | $47.18 | $47.18 | 27,597 |
| 2023-03-08 | $48.68 | $48.81 | $48.13 | $48.50 | $48.50 | 12,014 |
| 2023-03-07 | $49.29 | $49.29 | $48.51 | $48.65 | $48.65 | 22,843 |
| 2023-03-06 | $49.93 | $50.02 | $49.06 | $49.18 | $49.18 | 10,055 |
| 2023-03-03 | $49.84 | $50.18 | $49.45 | $50.16 | $50.16 | 9,373 |
| 2023-03-02 | $49.26 | $49.72 | $49.00 | $49.57 | $49.57 | 23,610 |
| 2023-03-01 | $49.27 | $49.60 | $49.09 | $49.59 | $49.59 | 15,357 |
| 2023-02-28 | $49.54 | $49.70 | $49.20 | $49.20 | $49.20 | 8,062 |
| 2023-02-27 | $49.36 | $49.56 | $49.19 | $49.35 | $49.35 | 8,810 |
| 2023-02-24 | $48.76 | $49.15 | $48.48 | $49.14 | $49.14 | 14,305 |
| 2023-02-23 | $49.25 | $49.31 | $48.61 | $49.14 | $49.14 | 44,325 |
| 2023-02-22 | $48.59 | $48.95 | $48.37 | $48.63 | $48.63 | 11,942 |
| 2023-02-21 | $49.68 | $49.68 | $48.61 | $48.62 | $48.62 | 47,603 |
| 2023-02-17 | $49.92 | $50.12 | $49.71 | $49.96 | $49.96 | 21,996 |
| 2023-02-16 | $49.70 | $50.40 | $49.70 | $50.04 | $50.04 | 7,491 |
| 2023-02-15 | $49.44 | $50.35 | $49.42 | $50.29 | $50.29 | 13,011 |
| 2023-02-14 | $49.60 | $50.09 | $49.39 | $49.98 | $49.98 | 20,324 |
| 2023-02-13 | $49.67 | $50.04 | $49.48 | $49.91 | $49.91 | 11,254 |
| 2023-02-10 | $49.21 | $49.67 | $49.02 | $49.60 | $49.60 | 12,257 |
| 2023-02-09 | $50.38 | $50.38 | $49.11 | $49.25 | $49.25 | 21,444 |
| 2023-02-08 | $50.09 | $50.38 | $49.93 | $49.99 | $49.99 | 33,636 |
| 2023-02-07 | $49.78 | $50.56 | $49.63 | $50.56 | $50.56 | 34,795 |
| 2023-02-06 | $50.46 | $50.46 | $49.79 | $49.88 | $49.88 | 42,002 |
| 2023-02-03 | $49.93 | $50.94 | $49.93 | $50.56 | $50.56 | 22,422 |
| 2023-02-02 | $49.96 | $50.56 | $49.76 | $50.55 | $50.55 | 111,065 |
| 2023-02-01 | $49.16 | $50.21 | $49.02 | $49.84 | $49.84 | 20,128 |
| 2023-01-31 | $48.45 | $49.31 | $48.28 | $49.30 | $49.30 | 232,295 |
| 2023-01-30 | $48.44 | $48.73 | $48.26 | $48.31 | $48.31 | 135,710 |
| 2023-01-27 | $48.54 | $49.07 | $48.54 | $48.71 | $48.71 | 27,612 |
| 2023-01-26 | $48.67 | $48.93 | $48.21 | $48.65 | $48.65 | 9,100 |
| 2023-01-25 | $47.86 | $48.42 | $47.71 | $48.39 | $48.39 | 78,433 |
| 2023-01-24 | $48.40 | $48.46 | $48.01 | $48.28 | $48.28 | 9,762 |
| 2023-01-23 | $48.11 | $48.66 | $48.10 | $48.45 | $48.45 | 15,892 |
| 2023-01-20 | $47.61 | $48.12 | $47.32 | $48.01 | $48.01 | 29,537 |
| 2023-01-19 | $47.56 | $47.69 | $47.18 | $47.58 | $47.58 | 30,087 |
| 2023-01-18 | $48.99 | $49.22 | $47.85 | $47.85 | $47.85 | 13,373 |
| 2023-01-17 | $48.97 | $48.99 | $48.64 | $48.72 | $48.72 | 7,641 |
| 2023-01-13 | $48.36 | $49.02 | $48.21 | $48.92 | $48.92 | 10,417 |
| 2023-01-12 | $48.22 | $48.76 | $47.73 | $48.63 | $48.63 | 41,898 |
| 2023-01-11 | $47.79 | $47.94 | $47.59 | $47.94 | $47.94 | 15,587 |
| 2023-01-10 | $47.16 | $47.71 | $46.95 | $47.66 | $47.66 | 40,206 |
| 2023-01-09 | $47.61 | $47.71 | $46.96 | $47.08 | $47.08 | 21,255 |
| 2023-01-06 | $46.45 | $47.35 | $46.45 | $47.14 | $47.14 | 12,715 |
| 2023-01-05 | $46.51 | $46.51 | $46.01 | $46.09 | $46.09 | 107,498 |
| 2023-01-04 | $46.67 | $46.98 | $46.32 | $46.51 | $46.51 | 9,515 |
| 2023-01-03 | $47.46 | $47.46 | $46.11 | $46.45 | $46.45 | 93,821 |
| 2022-12-30 | $47.20 | $47.26 | $46.85 | $47.15 | $47.15 | 21,588 |
| 2022-12-29 | $46.97 | $47.47 | $46.97 | $47.43 | $47.43 | 12,128 |
| 2022-12-28 | $47.69 | $47.83 | $46.64 | $46.70 | $46.70 | 25,894 |
| 2022-12-27 | $48.01 | $48.01 | $47.65 | $47.87 | $47.87 | 21,713 |
| 2022-12-23 | $47.41 | $47.88 | $47.32 | $47.79 | $47.79 | 35,751 |
| 2022-12-22 | $47.80 | $47.80 | $46.54 | $47.25 | $47.25 | 15,362 |
| 2022-12-21 | $47.58 | $48.15 | $47.58 | $47.84 | $47.84 | 19,511 |
| 2022-12-20 | $46.94 | $47.45 | $46.94 | $47.29 | $47.29 | 353,423 |
| 2022-12-19 | $46.99 | $46.99 | $46.67 | $46.87 | $46.87 | 15,415 |
| 2022-12-16 | $46.93 | $47.02 | $46.54 | $47.02 | $46.84 | 44,963 |
| 2022-12-15 | $47.67 | $47.71 | $47.21 | $47.31 | $47.14 | 16,491 |
| 2022-12-14 | $48.87 | $49.02 | $48.14 | $48.31 | $48.13 | 17,544 |
| 2022-12-13 | $50.41 | $50.41 | $48.73 | $48.84 | $48.65 | 23,774 |
| 2022-12-12 | $48.28 | $48.84 | $48.16 | $48.78 | $48.60 | 11,086 |
| 2022-12-09 | $48.38 | $48.59 | $48.03 | $48.03 | $47.85 | 10,373 |
| 2022-12-08 | $49.05 | $49.22 | $48.56 | $48.61 | $48.43 | 24,206 |
| 2022-12-07 | $49.12 | $49.33 | $48.71 | $48.72 | $48.54 | 57,790 |
| 2022-12-06 | $49.62 | $49.62 | $48.86 | $49.19 | $49.01 | 27,319 |
| 2022-12-05 | $51.38 | $51.38 | $49.29 | $49.46 | $49.46 | 26,497 |
| 2022-12-02 | $50.90 | $51.64 | $50.89 | $51.45 | $51.45 | 19,942 |
| 2022-12-01 | $51.63 | $51.63 | $51.19 | $51.21 | $51.21 | 18,692 |
| 2022-11-30 | $50.62 | $51.49 | $50.05 | $51.49 | $51.49 | 46,287 |
| 2022-11-29 | $50.62 | $50.84 | $50.56 | $50.69 | $50.69 | 91,334 |
| 2022-11-28 | $51.02 | $51.13 | $50.32 | $50.42 | $50.42 | 19,362 |
| 2022-11-25 | $51.21 | $51.70 | $51.21 | $51.46 | $51.46 | 2,855 |
| 2022-11-23 | $51.39 | $51.53 | $51.15 | $51.26 | $51.26 | 22,718 |
| 2022-11-22 | $51.18 | $51.51 | $50.90 | $51.44 | $51.44 | 11,518 |
| 2022-11-21 | $50.62 | $50.77 | $50.10 | $50.71 | $50.71 | 21,104 |
| 2022-11-18 | $50.72 | $50.83 | $50.46 | $50.72 | $50.72 | 14,090 |
| 2022-11-17 | $49.68 | $50.28 | $49.68 | $50.28 | $50.28 | 15,004 |
| 2022-11-16 | $51.15 | $51.15 | $50.45 | $50.45 | $50.45 | 40,132 |
| 2022-11-15 | $51.45 | $51.54 | $50.80 | $51.16 | $51.16 | 43,946 |
| 2022-11-14 | $50.47 | $51.35 | $50.47 | $50.55 | $50.55 | 28,058 |
| 2022-11-11 | $51.21 | $51.50 | $50.62 | $50.75 | $50.75 | 133,289 |
| 2022-11-10 | $50.64 | $50.74 | $49.99 | $50.74 | $50.74 | 35,250 |
| 2022-11-09 | $49.77 | $49.91 | $48.57 | $48.73 | $48.73 | 29,132 |
| 2022-11-08 | $50.50 | $50.51 | $49.58 | $50.07 | $50.07 | 21,703 |
| 2022-11-07 | $49.73 | $50.24 | $49.52 | $50.15 | $50.15 | 51,990 |
| 2022-11-04 | $49.47 | $49.72 | $48.50 | $49.37 | $49.37 | 26,198 |
| 2022-11-03 | $48.28 | $48.94 | $48.17 | $48.62 | $48.62 | 12,109 |
| 2022-11-02 | $49.79 | $50.18 | $48.60 | $48.60 | $48.60 | 20,305 |
| 2022-11-01 | $50.25 | $50.25 | $49.57 | $49.85 | $49.85 | 23,724 |
| 2022-10-31 | $49.30 | $49.79 | $49.28 | $49.59 | $49.59 | 17,326 |
| 2022-10-28 | $49.26 | $49.57 | $48.95 | $49.52 | $49.52 | 14,076 |
| 2022-10-27 | $48.89 | $49.45 | $48.59 | $48.59 | $48.59 | 8,734 |
| 2022-10-26 | $48.36 | $49.17 | $48.12 | $48.49 | $48.49 | 28,480 |
| 2022-10-25 | $47.58 | $48.26 | $47.58 | $48.06 | $48.06 | 24,044 |
| 2022-10-24 | $47.30 | $47.61 | $47.05 | $47.52 | $47.52 | 18,931 |
| 2022-10-21 | $46.26 | $47.24 | $46.21 | $47.09 | $47.09 | 11,992 |
| 2022-10-20 | $46.72 | $47.09 | $45.88 | $46.16 | $46.16 | 30,795 |
| 2022-10-19 | $46.55 | $46.94 | $46.11 | $46.60 | $46.60 | 42,764 |
| 2022-10-18 | $47.07 | $47.34 | $46.57 | $46.89 | $46.89 | 14,905 |
| 2022-10-17 | $46.24 | $46.51 | $45.98 | $46.46 | $46.46 | 4,925 |
| 2022-10-14 | $46.98 | $47.00 | $45.43 | $45.43 | $45.43 | 19,193 |
| 2022-10-13 | $44.76 | $46.83 | $44.42 | $46.83 | $46.83 | 18,602 |
| 2022-10-12 | $45.29 | $45.71 | $45.04 | $45.40 | $45.40 | 21,132 |
| 2022-10-11 | $45.25 | $45.89 | $44.86 | $45.41 | $45.41 | 10,436 |
| 2022-10-10 | $45.66 | $45.72 | $45.41 | $45.42 | $45.42 | 12,204 |
| 2022-10-07 | $45.98 | $45.98 | $45.19 | $45.35 | $45.35 | 39,704 |
| 2022-10-06 | $46.28 | $46.74 | $46.26 | $46.44 | $46.44 | 19,778 |
| 2022-10-05 | $45.85 | $46.60 | $45.72 | $46.42 | $46.42 | 25,681 |
| 2022-10-04 | $45.72 | $46.42 | $45.72 | $46.42 | $46.42 | 95,375 |
| 2022-10-03 | $44.07 | $45.06 | $43.76 | $44.83 | $44.83 | 14,372 |
| 2022-09-30 | $43.46 | $44.16 | $43.32 | $43.37 | $43.37 | 9,211 |
| 2022-09-29 | $43.14 | $43.45 | $42.83 | $43.45 | $43.45 | 42,708 |
| 2022-09-28 | $42.85 | $44.25 | $42.85 | $44.02 | $44.02 | 33,319 |
| 2022-09-27 | $43.02 | $43.46 | $42.49 | $42.79 | $42.79 | 26,236 |
| 2022-09-26 | $43.08 | $43.67 | $42.53 | $42.60 | $42.60 | 33,291 |
| 2022-09-23 | $43.94 | $43.94 | $42.70 | $43.18 | $43.18 | 13,767 |
| 2022-09-22 | $45.46 | $45.46 | $44.60 | $44.68 | $44.68 | 8,304 |
| 2022-09-21 | $46.44 | $46.64 | $45.44 | $45.45 | $45.45 | 10,385 |
| 2022-09-20 | $45.84 | $46.06 | $45.52 | $45.93 | $45.93 | 12,449 |
| 2022-09-19 | $45.85 | $46.33 | $45.81 | $46.30 | $46.30 | 14,093 |
| 2022-09-16 | $45.91 | $46.00 | $45.31 | $46.00 | $46.00 | 10,035 |
| 2022-09-15 | $46.46 | $46.88 | $46.21 | $46.36 | $46.36 | 11,466 |
| 2022-09-14 | $47.03 | $47.08 | $46.46 | $46.80 | $46.80 | 16,090 |
| 2022-09-13 | $47.44 | $47.56 | $46.74 | $46.77 | $46.77 | 8,260 |
| 2022-09-12 | $48.54 | $48.62 | $48.27 | $48.54 | $48.54 | 10,077 |
| 2022-09-09 | $47.61 | $48.01 | $47.61 | $48.00 | $48.00 | 3,891 |
| 2022-09-08 | $46.25 | $46.98 | $46.25 | $46.96 | $46.96 | 4,703 |
| 2022-09-07 | $46.28 | $46.72 | $46.07 | $46.71 | $46.71 | 21,990 |
| 2022-09-06 | $46.34 | $46.53 | $46.14 | $46.33 | $46.33 | 18,314 |
| 2022-09-02 | $47.75 | $47.88 | $46.67 | $46.77 | $46.77 | 12,897 |
| 2022-09-01 | $47.18 | $47.18 | $46.63 | $47.10 | $47.10 | 17,475 |
| 2022-08-31 | $48.03 | $48.16 | $47.74 | $47.74 | $47.74 | 7,253 |
| 2022-08-30 | $49.13 | $49.13 | $47.97 | $48.12 | $48.12 | 3,915 |
| 2022-08-29 | $49.40 | $49.62 | $49.13 | $49.13 | $49.13 | 30,805 |
| 2022-08-26 | $51.12 | $51.12 | $49.67 | $49.71 | $49.71 | 6,464 |
| 2022-08-25 | $50.83 | $51.08 | $50.80 | $51.08 | $51.08 | 6,939 |
| 2022-08-24 | $50.15 | $50.30 | $49.99 | $50.21 | $50.21 | 7,592 |
| 2022-08-23 | $50.30 | $50.69 | $50.07 | $50.15 | $50.15 | 11,565 |
| 2022-08-22 | $50.51 | $50.51 | $49.90 | $49.97 | $49.97 | 12,104 |
| 2022-08-19 | $51.26 | $51.26 | $50.87 | $50.98 | $50.98 | 8,589 |
| 2022-08-18 | $50.99 | $51.86 | $50.99 | $51.80 | $51.80 | 3,538 |
| 2022-08-17 | $50.93 | $51.19 | $50.79 | $50.96 | $50.96 | 14,318 |
| 2022-08-16 | $51.33 | $51.61 | $51.20 | $51.44 | $51.44 | 10,118 |
| 2022-08-15 | $50.75 | $51.26 | $50.70 | $51.26 | $51.26 | 10,191 |
| 2022-08-12 | $50.89 | $51.35 | $50.69 | $51.30 | $51.30 | 17,086 |
| 2022-08-11 | $50.44 | $50.77 | $50.44 | $50.59 | $50.59 | 12,882 |
| 2022-08-10 | $49.60 | $49.95 | $49.54 | $49.83 | $49.83 | 11,173 |
| 2022-08-09 | $49.01 | $49.01 | $48.51 | $48.63 | $48.63 | 10,227 |
| 2022-08-08 | $49.33 | $49.50 | $48.97 | $49.16 | $49.16 | 10,831 |
| 2022-08-05 | $48.53 | $49.14 | $48.45 | $49.03 | $49.03 | 28,124 |
| 2022-08-04 | $49.37 | $49.37 | $48.74 | $48.74 | $48.74 | 5,289 |
| 2022-08-03 | $49.50 | $49.83 | $49.37 | $49.66 | $49.66 | 21,496 |
| 2022-08-02 | $49.82 | $49.86 | $49.17 | $49.36 | $49.36 | 16,172 |
| 2022-08-01 | $49.50 | $50.29 | $49.50 | $49.94 | $49.94 | 5,567 |
| 2022-07-29 | $49.62 | $50.15 | $49.59 | $50.06 | $50.06 | 32,452 |
| 2022-07-28 | $48.81 | $49.35 | $48.81 | $49.32 | $49.32 | 15,292 |
| 2022-07-27 | $47.84 | $48.65 | $47.84 | $48.59 | $48.59 | 3,843 |
| 2022-07-26 | $47.30 | $47.35 | $47.10 | $47.31 | $47.31 | 4,174 |
| 2022-07-25 | $46.94 | $47.34 | $46.72 | $47.24 | $47.24 | 11,994 |
| 2022-07-22 | $46.99 | $46.99 | $46.22 | $46.56 | $46.56 | 4,243 |
| 2022-07-21 | $46.77 | $46.99 | $46.24 | $46.99 | $46.99 | 4,819 |
| 2022-07-20 | $46.17 | $46.98 | $46.17 | $46.93 | $46.93 | 2,829 |
| 2022-07-19 | $45.29 | $46.17 | $45.29 | $46.17 | $46.17 | 6,252 |
| 2022-07-18 | $44.89 | $44.89 | $44.27 | $44.28 | $44.28 | 9,230 |
| 2022-07-15 | $43.41 | $44.20 | $43.41 | $44.12 | $44.12 | 20,053 |
| 2022-07-14 | $42.73 | $43.22 | $42.42 | $43.22 | $43.22 | 10,092 |
| 2022-07-13 | $43.47 | $43.85 | $43.37 | $43.67 | $43.67 | 23,734 |
| 2022-07-12 | $44.05 | $44.21 | $43.48 | $43.71 | $43.71 | 28,329 |
| 2022-07-11 | $44.21 | $44.21 | $43.87 | $43.89 | $43.89 | 9,780 |
| 2022-07-08 | $44.42 | $44.47 | $44.16 | $44.34 | $44.34 | 3,951 |
| 2022-07-07 | $44.01 | $44.52 | $44.01 | $44.37 | $44.37 | 18,608 |
| 2022-07-06 | $44.01 | $44.01 | $43.19 | $43.42 | $43.42 | 8,116 |
| 2022-07-05 | $43.17 | $43.87 | $42.99 | $43.87 | $43.87 | 6,344 |
| 2022-07-01 | $43.83 | $44.21 | $43.30 | $44.21 | $44.21 | 24,390 |
| 2022-06-30 | $43.65 | $44.16 | $43.43 | $43.88 | $43.88 | 4,758 |
| 2022-06-29 | $44.71 | $44.71 | $43.86 | $44.15 | $44.15 | 29,619 |
| 2022-06-28 | $45.81 | $45.81 | $44.73 | $44.78 | $44.78 | 8,850 |
| 2022-06-27 | $45.32 | $45.35 | $45.10 | $45.14 | $45.14 | 12,633 |
| 2022-06-24 | $43.79 | $44.72 | $43.79 | $44.58 | $44.58 | 13,546 |
| 2022-06-23 | $43.57 | $43.57 | $42.74 | $43.28 | $43.28 | 21,805 |
| 2022-06-22 | $43.37 | $43.77 | $43.36 | $43.48 | $43.48 | 70,216 |
| 2022-06-21 | $44.23 | $44.45 | $44.04 | $44.08 | $44.08 | 10,654 |
| 2022-06-17 | $43.98 | $43.98 | $43.29 | $43.29 | $43.16 | 9,672 |
| 2022-06-16 | $45.00 | $45.00 | $43.41 | $43.61 | $43.47 | 15,212 |
| 2022-06-15 | $46.27 | $46.44 | $45.72 | $46.00 | $45.86 | 6,763 |
| 2022-06-14 | $45.86 | $46.13 | $45.56 | $45.95 | $45.81 | 63,138 |
| 2022-06-13 | $46.39 | $46.56 | $45.41 | $45.65 | $45.51 | 35,292 |
| 2022-06-10 | $48.30 | $48.30 | $47.57 | $47.90 | $47.76 | 7,900 |
| 2022-06-09 | $49.93 | $50.29 | $49.25 | $49.25 | $49.10 | 8,993 |
| 2022-06-08 | $50.86 | $50.90 | $50.15 | $50.26 | $50.11 | 59,285 |
| 2022-06-07 | $50.27 | $51.34 | $50.27 | $51.34 | $51.18 | 6,572 |
| 2022-06-06 | $50.74 | $50.86 | $50.37 | $50.67 | $50.52 | 11,869 |
| 2022-06-03 | $49.87 | $50.26 | $49.87 | $50.19 | $50.03 | 8,540 |
| 2022-06-02 | $49.42 | $50.40 | $49.42 | $50.40 | $50.25 | 5,307 |
| 2022-06-01 | $49.54 | $49.87 | $48.71 | $49.55 | $49.40 | 24,638 |
| 2022-05-31 | $49.20 | $49.70 | $49.16 | $49.32 | $49.17 | 5,534 |
| 2022-05-27 | $48.76 | $49.77 | $48.76 | $49.77 | $49.62 | 7,584 |
| 2022-05-26 | $47.84 | $48.80 | $47.84 | $48.60 | $48.45 | 10,438 |
| 2022-05-25 | $46.40 | $47.70 | $46.40 | $47.41 | $47.27 | 14,808 |
| 2022-05-24 | $46.57 | $46.57 | $45.60 | $46.31 | $46.17 | 10,622 |
| 2022-05-23 | $46.72 | $47.08 | $46.28 | $46.80 | $46.66 | 16,240 |
| 2022-05-20 | $46.19 | $46.19 | $45.14 | $46.00 | $45.86 | 70,570 |
| 2022-05-19 | $45.95 | $46.74 | $45.77 | $46.12 | $45.98 | 48,374 |
| 2022-05-18 | $47.68 | $47.68 | $46.06 | $46.31 | $46.17 | 14,185 |
| 2022-05-17 | $47.70 | $48.23 | $47.50 | $48.22 | $48.07 | 16,919 |
| 2022-05-16 | $46.65 | $47.22 | $46.65 | $46.88 | $46.74 | 4,764 |
| 2022-05-13 | $46.74 | $47.44 | $46.74 | $47.05 | $46.91 | 14,671 |
| 2022-05-12 | $45.41 | $45.93 | $45.07 | $45.84 | $45.70 | 11,622 |
| 2022-05-11 | $46.49 | $47.20 | $45.67 | $45.67 | $45.53 | 15,431 |
| 2022-05-10 | $47.05 | $47.16 | $45.55 | $46.26 | $46.12 | 23,930 |
| 2022-05-09 | $47.10 | $47.43 | $46.43 | $46.43 | $46.30 | 21,661 |
| 2022-05-06 | $48.31 | $48.31 | $47.49 | $47.87 | $47.73 | 11,744 |
| 2022-05-05 | $49.72 | $49.72 | $47.79 | $48.38 | $48.23 | 24,504 |
| 2022-05-04 | $49.09 | $50.35 | $48.59 | $50.24 | $50.08 | 15,075 |
| 2022-05-03 | $48.25 | $49.11 | $48.08 | $49.00 | $48.85 | 8,165 |
| 2022-05-02 | $47.93 | $48.38 | $47.18 | $48.06 | $47.91 | 12,304 |
| 2022-04-29 | $49.01 | $49.17 | $48.01 | $48.01 | $47.86 | 3,063 |
| 2022-04-28 | $48.82 | $49.58 | $48.08 | $49.38 | $49.24 | 17,413 |
| 2022-04-27 | $48.17 | $48.66 | $47.96 | $48.16 | $48.01 | 29,789 |
| 2022-04-26 | $49.15 | $49.16 | $48.24 | $48.25 | $48.11 | 8,814 |
| 2022-04-25 | $48.81 | $49.48 | $48.20 | $49.33 | $49.18 | 17,279 |
| 2022-04-22 | $50.64 | $50.72 | $49.42 | $49.42 | $49.27 | 4,966 |
| 2022-04-21 | $52.50 | $52.54 | $50.88 | $50.94 | $50.79 | 11,510 |
| 2022-04-20 | $51.57 | $52.17 | $51.57 | $51.92 | $51.76 | 8,481 |
| 2022-04-19 | $50.16 | $51.32 | $50.16 | $51.22 | $51.07 | 8,562 |
| 2022-04-18 | $50.34 | $50.46 | $50.01 | $50.14 | $49.99 | 7,641 |
| 2022-04-14 | $50.62 | $50.68 | $50.19 | $50.22 | $50.07 | 8,915 |
| 2022-04-13 | $50.02 | $50.64 | $50.02 | $50.53 | $50.38 | 13,429 |
| 2022-04-12 | $49.95 | $50.49 | $49.51 | $49.60 | $49.45 | 24,864 |
| 2022-04-11 | $49.29 | $49.62 | $49.22 | $49.23 | $49.08 | 4,129 |
| 2022-04-08 | $49.63 | $50.17 | $49.59 | $49.59 | $49.45 | 7,799 |
| 2022-04-07 | $50.12 | $50.18 | $49.49 | $49.91 | $49.76 | 9,028 |
| 2022-04-06 | $50.50 | $50.55 | $50.02 | $50.05 | $49.90 | 14,242 |
| 2022-04-05 | $51.95 | $51.96 | $50.76 | $50.76 | $50.61 | 12,265 |
| 2022-04-04 | $52.00 | $52.14 | $51.89 | $51.89 | $51.74 | 5,099 |
| 2022-04-01 | $52.31 | $52.54 | $51.97 | $52.54 | $52.38 | 15,097 |
| 2022-03-31 | $52.59 | $52.82 | $51.94 | $51.94 | $51.78 | 16,583 |
| 2022-03-30 | $53.53 | $53.69 | $52.58 | $52.61 | $52.45 | 8,352 |
| 2022-03-29 | $52.74 | $53.87 | $52.74 | $53.71 | $53.55 | 13,451 |
| 2022-03-28 | $52.08 | $52.60 | $52.08 | $52.60 | $52.44 | 4,822 |
| 2022-03-25 | $52.48 | $52.97 | $52.48 | $52.97 | $52.81 | 8,743 |
| 2022-03-24 | $52.11 | $52.30 | $52.09 | $52.29 | $52.13 | 8,425 |
| 2022-03-23 | $52.38 | $52.63 | $51.96 | $51.99 | $51.83 | 10,170 |
| 2022-03-22 | $53.11 | $53.11 | $52.40 | $52.85 | $52.69 | 12,563 |
| 2022-03-21 | $53.33 | $53.33 | $52.47 | $52.69 | $52.53 | 8,095 |
| 2022-03-18 | $52.39 | $52.91 | $52.29 | $52.88 | $52.63 | 19,062 |
| 2022-03-17 | $52.09 | $52.58 | $52.02 | $52.54 | $52.30 | 22,743 |
| 2022-03-16 | $50.44 | $51.56 | $50.38 | $51.56 | $51.32 | 10,989 |
| 2022-03-15 | $49.45 | $49.87 | $49.28 | $49.84 | $49.61 | 8,977 |
| 2022-03-14 | $50.10 | $50.18 | $48.92 | $49.13 | $48.90 | 18,706 |
| 2022-03-11 | $49.99 | $50.17 | $49.64 | $49.71 | $49.48 | 14,960 |
| 2022-03-10 | $50.12 | $50.35 | $49.61 | $50.35 | $50.11 | 14,725 |
| 2022-03-09 | $50.16 | $50.43 | $50.07 | $50.26 | $50.03 | 6,988 |
| 2022-03-08 | $48.48 | $49.91 | $48.48 | $48.98 | $48.75 | 14,594 |
| 2022-03-07 | $50.24 | $50.24 | $48.45 | $48.45 | $48.23 | 5,724 |
| 2022-03-04 | $50.64 | $50.64 | $49.90 | $50.14 | $49.91 | 7,055 |
| 2022-03-03 | $51.76 | $51.76 | $50.84 | $51.18 | $50.94 | 12,582 |
| 2022-03-02 | $51.19 | $51.99 | $50.90 | $51.83 | $51.59 | 18,270 |
| 2022-03-01 | $51.45 | $51.47 | $49.86 | $50.28 | $50.05 | 11,356 |
| 2022-02-28 | $50.75 | $51.53 | $50.75 | $51.41 | $51.17 | 9,736 |
| 2022-02-25 | $50.35 | $51.05 | $49.87 | $51.05 | $50.81 | 23,700 |
| 2022-02-24 | $47.52 | $50.12 | $47.45 | $49.98 | $49.75 | 38,025 |
| 2022-02-23 | $49.99 | $50.00 | $48.79 | $48.85 | $48.63 | 15,843 |
| 2022-02-22 | $50.16 | $50.78 | $49.32 | $49.58 | $49.35 | 17,061 |
| 2022-02-18 | $50.69 | $50.78 | $50.39 | $50.47 | $50.24 | 4,582 |
| 2022-02-17 | $51.62 | $51.79 | $50.60 | $50.71 | $50.47 | 16,522 |
| 2022-02-16 | $52.16 | $52.34 | $51.85 | $52.19 | $51.95 | 8,754 |
| 2022-02-15 | $51.61 | $52.28 | $51.34 | $52.26 | $52.02 | 8,112 |
| 2022-02-14 | $51.67 | $51.75 | $50.80 | $51.01 | $50.78 | 10,483 |
| 2022-02-11 | $52.17 | $52.34 | $51.28 | $51.57 | $51.33 | 9,459 |
| 2022-02-10 | $51.60 | $53.23 | $51.47 | $51.78 | $51.54 | 16,700 |
| 2022-02-09 | $52.00 | $52.35 | $51.98 | $52.31 | $52.06 | 10,848 |
| 2022-02-08 | $50.24 | $51.28 | $50.24 | $51.28 | $51.04 | 10,726 |
| 2022-02-07 | $50.36 | $50.68 | $50.11 | $50.27 | $50.03 | 12,295 |
| 2022-02-04 | $50.02 | $50.77 | $49.61 | $50.44 | $50.21 | 5,815 |
| 2022-02-03 | $50.30 | $51.11 | $50.17 | $50.18 | $49.95 | 38,122 |
| 2022-02-02 | $51.46 | $51.46 | $50.41 | $51.01 | $50.77 | 9,457 |
| 2022-02-01 | $50.49 | $51.43 | $50.03 | $51.36 | $51.12 | 16,036 |
| 2022-01-31 | $49.34 | $50.75 | $49.34 | $50.75 | $50.51 | 5,967 |
| 2022-01-28 | $48.61 | $49.29 | $47.86 | $49.29 | $49.06 | 20,186 |
| 2022-01-27 | $50.13 | $50.53 | $48.53 | $48.70 | $48.47 | 39,616 |
| 2022-01-26 | $51.37 | $51.67 | $49.14 | $49.65 | $49.42 | 24,490 |
| 2022-01-25 | $50.63 | $51.07 | $49.59 | $50.54 | $50.30 | 14,171 |
| 2022-01-24 | $48.89 | $51.38 | $48.33 | $51.25 | $51.01 | 24,451 |
| 2022-01-21 | $50.30 | $51.26 | $49.77 | $49.95 | $49.72 | 32,651 |
| 2022-01-20 | $52.44 | $53.07 | $50.59 | $50.72 | $50.48 | 239,737 |
| 2022-01-19 | $53.54 | $53.54 | $52.18 | $52.18 | $51.94 | 16,761 |
| 2022-01-18 | $54.28 | $54.32 | $53.31 | $53.31 | $53.06 | 18,056 |
| 2022-01-14 | $54.09 | $54.93 | $53.99 | $54.89 | $54.64 | 204,542 |
| 2022-01-13 | $55.10 | $55.74 | $54.68 | $54.73 | $54.48 | 9,722 |
| 2022-01-12 | $55.48 | $55.76 | $54.60 | $54.99 | $54.73 | 11,797 |
| 2022-01-11 | $54.30 | $55.17 | $53.77 | $55.09 | $54.83 | 9,777 |
| 2022-01-10 | $54.34 | $54.34 | $53.18 | $54.32 | $54.07 | 16,805 |
| 2022-01-07 | $55.87 | $55.95 | $54.85 | $54.85 | $54.60 | 154,209 |
| 2022-01-06 | $55.98 | $56.40 | $55.18 | $55.91 | $55.65 | 8,870 |
| 2022-01-05 | $57.36 | $57.36 | $55.48 | $55.48 | $55.22 | 35,589 |
| 2022-01-04 | $57.16 | $57.54 | $56.91 | $57.46 | $57.19 | 12,264 |
| 2022-01-03 | $56.85 | $57.73 | $56.56 | $56.86 | $56.60 | 19,735 |
| 2021-12-31 | $56.28 | $56.60 | $56.23 | $56.44 | $56.18 | 8,895 |
| 2021-12-30 | $56.89 | $57.04 | $56.44 | $56.44 | $56.18 | 8,211 |
| 2021-12-29 | $56.16 | $56.78 | $56.16 | $56.70 | $56.44 | 9,279 |
| 2021-12-28 | $56.85 | $56.87 | $56.17 | $56.19 | $55.93 | 21,151 |
| 2021-12-27 | $56.05 | $56.63 | $56.05 | $56.63 | $56.37 | 7,414 |
| 2021-12-23 | $55.32 | $55.54 | $55.17 | $55.42 | $55.16 | 5,871 |
| 2021-12-22 | $54.20 | $54.98 | $54.20 | $54.95 | $54.69 | 19,300 |
| 2021-12-21 | $53.17 | $54.37 | $53.17 | $54.37 | $54.12 | 106,083 |
| 2021-12-20 | $52.42 | $52.52 | $51.52 | $52.46 | $52.22 | 33,887 |
| 2021-12-17 | $52.55 | $53.93 | $52.55 | $53.46 | $53.15 | 18,284 |
| 2021-12-16 | $55.38 | $55.38 | $53.22 | $53.44 | $53.13 | 166,506 |
| 2021-12-15 | $53.45 | $54.71 | $53.15 | $54.67 | $54.36 | 10,134 |
| 2021-12-14 | $54.40 | $54.84 | $54.07 | $54.07 | $53.76 | 8,575 |
| 2021-12-13 | $55.80 | $55.80 | $54.31 | $54.42 | $54.11 | 6,375 |
| 2021-12-10 | $55.75 | $56.17 | $55.61 | $56.17 | $55.84 | 48,192 |
| 2021-12-09 | $57.16 | $57.16 | $56.24 | $56.24 | $55.92 | 8,222 |
| 2021-12-08 | $57.35 | $57.52 | $56.97 | $57.22 | $56.89 | 8,304 |
| 2021-12-07 | $56.91 | $57.54 | $56.85 | $56.97 | $56.64 | 6,306 |
| 2021-12-06 | $55.13 | $56.14 | $55.13 | $55.68 | $55.36 | 21,768 |
| 2021-12-03 | $55.90 | $55.90 | $54.06 | $54.58 | $54.27 | 12,391 |
| 2021-12-02 | $55.08 | $55.89 | $54.70 | $55.77 | $55.45 | 22,722 |
| 2021-12-01 | $56.85 | $57.24 | $54.32 | $54.32 | $54.01 | 21,991 |
| 2021-11-30 | $56.55 | $56.75 | $55.46 | $55.85 | $55.53 | 31,229 |
| 2021-11-29 | $58.49 | $58.49 | $56.96 | $57.49 | $57.16 | 9,878 |
| 2021-11-26 | $57.85 | $57.85 | $56.27 | $57.11 | $56.79 | 16,703 |
| 2021-11-24 | $59.13 | $59.85 | $59.09 | $59.81 | $59.47 | 6,798 |
| 2021-11-23 | $59.32 | $59.97 | $59.21 | $59.88 | $59.54 | 25,868 |
| 2021-11-22 | $60.33 | $61.21 | $60.04 | $60.04 | $59.70 | 9,229 |
| 2021-11-19 | $60.47 | $60.47 | $59.83 | $59.86 | $59.52 | 17,858 |
| 2021-11-18 | $60.71 | $61.00 | $60.27 | $60.92 | $60.57 | 120,172 |
| 2021-11-17 | $61.06 | $61.06 | $60.08 | $60.29 | $59.95 | 264,705 |
| 2021-11-16 | $60.61 | $61.23 | $60.61 | $61.07 | $60.72 | 8,840 |
| 2021-11-15 | $60.42 | $60.76 | $60.24 | $60.65 | $60.30 | 7,172 |
| 2021-11-12 | $60.77 | $60.85 | $60.54 | $60.54 | $60.19 | 6,754 |
| 2021-11-11 | $60.26 | $60.91 | $60.09 | $60.69 | $60.34 | 8,298 |
| 2021-11-10 | $60.93 | $61.14 | $59.75 | $59.96 | $59.62 | 9,948 |
| 2021-11-09 | $60.74 | $61.27 | $60.74 | $61.10 | $60.75 | 9,201 |
| 2021-11-08 | $61.25 | $61.51 | $61.06 | $61.08 | $60.73 | 15,542 |
| 2021-11-05 | $60.69 | $61.03 | $60.58 | $60.90 | $60.55 | 11,959 |
| 2021-11-04 | $60.00 | $60.21 | $59.38 | $59.81 | $59.47 | 15,422 |
| 2021-11-03 | $58.67 | $59.50 | $58.67 | $59.25 | $58.91 | 27,069 |
| 2021-11-02 | $57.86 | $57.86 | $57.56 | $57.70 | $57.37 | 6,544 |
| 2021-11-01 | $56.87 | $57.69 | $56.85 | $57.68 | $57.35 | 6,392 |
| 2021-10-29 | $56.15 | $56.23 | $55.89 | $56.22 | $55.89 | 8,250 |
| 2021-10-28 | $55.32 | $55.89 | $55.32 | $55.89 | $55.57 | 15,621 |
| 2021-10-27 | $55.30 | $55.61 | $54.80 | $54.80 | $54.49 | 3,890 |
| 2021-10-26 | $56.54 | $56.54 | $55.95 | $56.01 | $55.69 | 6,832 |
| 2021-10-25 | $56.13 | $56.56 | $56.06 | $56.40 | $56.07 | 5,277 |
| 2021-10-22 | $55.70 | $55.71 | $55.41 | $55.70 | $55.38 | 4,238 |
| 2021-10-21 | $55.22 | $55.71 | $55.13 | $55.50 | $55.18 | 6,765 |
| 2021-10-20 | $55.45 | $55.54 | $55.27 | $55.40 | $55.08 | 4,532 |
| 2021-10-19 | $55.35 | $55.49 | $55.01 | $55.04 | $54.73 | 4,131 |
| 2021-10-18 | $54.78 | $55.33 | $54.78 | $55.22 | $54.90 | 4,524 |
| 2021-10-15 | $55.47 | $55.47 | $54.43 | $54.43 | $54.12 | 7,666 |
| 2021-10-14 | $54.79 | $54.81 | $54.49 | $54.56 | $54.25 | 5,392 |
| 2021-10-13 | $53.92 | $54.11 | $53.66 | $54.11 | $53.80 | 6,014 |
| 2021-10-12 | $54.36 | $54.40 | $53.82 | $54.16 | $53.85 | 7,551 |
| 2021-10-11 | $54.69 | $54.87 | $53.94 | $53.94 | $53.63 | 4,509 |
| 2021-10-08 | $55.36 | $55.36 | $54.54 | $54.54 | $54.23 | 14,784 |
| 2021-10-07 | $54.70 | $55.37 | $54.70 | $55.05 | $54.74 | 2,344 |
| 2021-10-06 | $54.46 | $54.46 | $53.27 | $54.04 | $53.73 | 7,164 |
| 2021-10-05 | $54.68 | $55.29 | $54.68 | $54.73 | $54.42 | 5,126 |
| 2021-10-04 | $54.38 | $54.48 | $54.07 | $54.35 | $54.04 | 6,421 |
| 2021-10-01 | $53.49 | $54.60 | $52.99 | $54.31 | $54.00 | 5,037 |
| 2021-09-30 | $53.95 | $53.95 | $53.26 | $53.26 | $52.95 | 2,470 |
| 2021-09-29 | $54.20 | $54.61 | $54.06 | $54.27 | $53.96 | 3,121 |
| 2021-09-28 | $54.95 | $54.95 | $54.02 | $54.02 | $53.71 | 5,209 |
| 2021-09-27 | $55.14 | $55.23 | $54.95 | $54.95 | $54.63 | 4,377 |
| 2021-09-24 | $54.00 | $54.24 | $54.00 | $54.03 | $53.72 | 6,582 |
| 2021-09-23 | $53.73 | $54.43 | $53.73 | $54.10 | $53.79 | 7,801 |
| 2021-09-22 | $52.29 | $53.29 | $52.27 | $52.95 | $52.64 | 5,326 |
| 2021-09-21 | $51.92 | $51.95 | $51.16 | $51.67 | $51.38 | 4,698 |
| 2021-09-20 | $51.63 | $51.98 | $50.93 | $51.50 | $51.21 | 30,949 |
| 2021-09-17 | $53.11 | $53.14 | $52.77 | $53.01 | $52.68 | 7,921 |
| 2021-09-16 | $52.90 | $53.28 | $52.72 | $53.10 | $52.77 | 3,177 |
| 2021-09-15 | $52.97 | $53.18 | $52.55 | $53.12 | $52.79 | 6,928 |
| 2021-09-14 | $52.90 | $53.11 | $52.32 | $52.46 | $52.14 | 6,000 |
| 2021-09-13 | $53.77 | $53.77 | $52.86 | $53.16 | $52.83 | 7,977 |
| 2021-09-10 | $53.90 | $53.90 | $53.15 | $53.15 | $52.82 | 6,054 |
| 2021-09-09 | $53.73 | $53.78 | $53.47 | $53.47 | $53.14 | 2,931 |
| 2021-09-08 | $53.53 | $53.57 | $53.29 | $53.31 | $52.98 | 2,997 |
| 2021-09-07 | $54.70 | $54.70 | $53.83 | $53.83 | $53.50 | 4,608 |
| 2021-09-03 | $54.89 | $54.89 | $54.58 | $54.71 | $54.37 | 5,794 |
| 2021-09-02 | $54.62 | $55.05 | $54.40 | $54.79 | $54.45 | 5,355 |
| 2021-09-01 | $53.99 | $54.44 | $53.83 | $54.36 | $54.02 | 1,720 |
| 2021-08-31 | $53.80 | $53.99 | $53.76 | $53.80 | $53.46 | 4,599 |
| 2021-08-30 | $53.92 | $54.19 | $53.92 | $54.06 | $53.72 | 13,473 |
| 2021-08-27 | $52.76 | $54.10 | $52.76 | $53.97 | $53.63 | 4,174 |
| 2021-08-26 | $53.02 | $53.26 | $52.60 | $52.60 | $52.27 | 5,533 |
| 2021-08-25 | $53.08 | $53.46 | $53.08 | $53.16 | $52.83 | 3,423 |
| 2021-08-24 | $52.57 | $52.95 | $52.57 | $52.95 | $52.62 | 7,771 |
| 2021-08-23 | $52.14 | $52.51 | $52.14 | $52.46 | $52.13 | 5,135 |
| 2021-08-20 | $51.00 | $51.60 | $51.00 | $51.59 | $51.27 | 8,727 |
| 2021-08-19 | $51.02 | $51.02 | $50.45 | $50.62 | $50.30 | 4,484 |
| 2021-08-18 | $51.45 | $51.97 | $51.16 | $51.16 | $50.84 | 6,381 |
| 2021-08-17 | $52.00 | $52.02 | $51.35 | $51.56 | $51.24 | 25,403 |
| 2021-08-16 | $52.85 | $52.96 | $52.50 | $52.65 | $52.32 | 3,020 |
| 2021-08-13 | $53.85 | $53.85 | $53.18 | $53.18 | $52.85 | 7,106 |
| 2021-08-12 | $53.60 | $53.84 | $53.60 | $53.76 | $53.42 | 4,787 |
| 2021-08-11 | $54.28 | $54.28 | $53.26 | $54.06 | $53.72 | 12,356 |
| 2021-08-10 | $53.70 | $54.17 | $53.69 | $53.91 | $53.58 | 5,371 |
| 2021-08-09 | $53.74 | $53.98 | $53.61 | $53.63 | $53.30 | 4,488 |
| 2021-08-06 | $53.48 | $53.84 | $53.34 | $53.79 | $53.45 | 3,563 |
| 2021-08-05 | $52.76 | $53.36 | $52.76 | $53.35 | $53.02 | 7,131 |
| 2021-08-04 | $52.74 | $53.07 | $52.56 | $52.58 | $52.25 | 5,500 |
| 2021-08-03 | $52.78 | $52.96 | $51.80 | $52.96 | $52.63 | 8,715 |
| 2021-08-02 | $53.27 | $53.27 | $52.58 | $52.58 | $52.25 | 4,224 |
| 2021-07-30 | $52.42 | $53.04 | $52.42 | $52.77 | $52.44 | 13,114 |
| 2021-07-29 | $52.83 | $53.30 | $52.77 | $52.78 | $52.45 | 5,415 |
| 2021-07-28 | $51.99 | $52.75 | $51.99 | $52.42 | $52.09 | 4,538 |
| 2021-07-27 | $51.81 | $52.02 | $51.34 | $51.95 | $51.63 | 3,996 |
| 2021-07-26 | $52.32 | $52.96 | $52.32 | $52.79 | $52.46 | 10,305 |
| 2021-07-23 | $52.22 | $52.22 | $51.50 | $52.15 | $51.82 | 6,077 |
| 2021-07-22 | $52.39 | $52.39 | $51.81 | $51.86 | $51.53 | 3,008 |
| 2021-07-21 | $52.49 | $52.78 | $52.38 | $52.71 | $52.39 | 11,084 |
| 2021-07-20 | $50.32 | $52.26 | $50.32 | $51.95 | $51.63 | 10,361 |
| 2021-07-19 | $49.73 | $50.32 | $49.21 | $50.08 | $49.77 | 29,579 |
| 2021-07-16 | $51.23 | $51.23 | $50.30 | $50.30 | $49.99 | 8,227 |
| 2021-07-15 | $50.88 | $51.13 | $50.43 | $50.86 | $50.55 | 6,586 |
| 2021-07-14 | $53.15 | $53.15 | $51.38 | $51.39 | $51.07 | 2,926 |
| 2021-07-13 | $52.99 | $53.20 | $52.70 | $52.70 | $52.37 | 11,772 |
| 2021-07-12 | $53.76 | $53.83 | $53.68 | $53.76 | $53.43 | 3,932 |
| 2021-07-09 | $53.42 | $54.09 | $53.42 | $54.04 | $53.70 | 3,809 |
| 2021-07-08 | $51.58 | $53.07 | $51.35 | $52.42 | $52.09 | 11,846 |
| 2021-07-07 | $53.31 | $53.31 | $52.66 | $52.91 | $52.58 | 2,864 |
| 2021-07-06 | $53.21 | $53.46 | $52.91 | $53.46 | $53.13 | 7,323 |
| 2021-07-02 | $54.55 | $54.55 | $53.81 | $53.84 | $53.51 | 4,709 |
| 2021-07-01 | $54.68 | $54.68 | $54.35 | $54.39 | $54.05 | 4,767 |
| 2021-06-30 | $54.38 | $54.79 | $54.03 | $54.72 | $54.38 | 5,312 |
| 2021-06-29 | $54.88 | $54.96 | $54.62 | $54.65 | $54.31 | 14,235 |
| 2021-06-28 | $54.38 | $54.60 | $54.29 | $54.59 | $54.25 | 4,687 |
| 2021-06-25 | $54.34 | $54.34 | $54.05 | $54.10 | $53.76 | 5,549 |
| 2021-06-24 | $53.85 | $54.36 | $53.85 | $54.18 | $53.84 | 5,267 |
| 2021-06-23 | $53.13 | $53.74 | $53.13 | $53.52 | $53.18 | 6,741 |
| 2021-06-22 | $52.08 | $53.20 | $52.08 | $53.20 | $52.87 | 14,972 |
| 2021-06-21 | $52.05 | $52.34 | $52.04 | $52.24 | $51.91 | 3,509 |
| 2021-06-18 | $52.25 | $52.75 | $51.80 | $51.94 | $51.59 | 31,857 |
| 2021-06-17 | $53.34 | $53.34 | $52.50 | $53.09 | $52.73 | 25,628 |
| 2021-06-16 | $53.23 | $53.59 | $53.00 | $53.45 | $53.09 | 9,103 |
| 2021-06-15 | $53.75 | $53.75 | $53.17 | $53.60 | $53.23 | 4,511 |
| 2021-06-14 | $54.17 | $54.17 | $53.68 | $53.89 | $53.53 | 21,164 |
| 2021-06-11 | $53.27 | $53.92 | $53.21 | $53.92 | $53.55 | 4,083 |
| 2021-06-10 | $55.33 | $55.33 | $53.01 | $53.01 | $52.65 | 9,751 |
| 2021-06-09 | $56.36 | $56.48 | $55.57 | $55.57 | $55.19 | 4,027 |
| 2021-06-08 | $55.71 | $56.65 | $55.01 | $56.13 | $55.75 | 8,370 |
| 2021-06-07 | $53.90 | $55.19 | $53.90 | $55.16 | $54.78 | 40,305 |
| 2021-06-04 | $53.73 | $53.96 | $53.58 | $53.73 | $53.37 | 64,141 |
| 2021-06-03 | $54.71 | $54.71 | $53.65 | $53.69 | $53.32 | 23,449 |
| 2021-06-02 | $53.88 | $55.39 | $53.86 | $55.32 | $54.94 | 88,721 |
| 2021-06-01 | $53.43 | $54.09 | $53.32 | $54.01 | $53.64 | 5,679 |
| 2021-05-28 | $53.20 | $53.39 | $52.78 | $52.78 | $52.42 | 7,508 |
| 2021-05-27 | $53.04 | $53.82 | $52.73 | $53.77 | $53.40 | 13,733 |
| 2021-05-26 | $51.54 | $52.96 | $51.54 | $52.91 | $52.55 | 8,874 |
| 2021-05-25 | $50.67 | $51.19 | $50.65 | $50.96 | $50.61 | 10,798 |
| 2021-05-24 | $50.42 | $50.67 | $50.42 | $50.54 | $50.19 | 5,946 |
| 2021-05-21 | $50.37 | $50.57 | $49.97 | $49.97 | $49.63 | 8,696 |
| 2021-05-20 | $49.74 | $49.74 | $49.40 | $49.74 | $49.40 | 15,187 |
| 2021-05-19 | $48.73 | $49.34 | $48.73 | $49.34 | $49.01 | 15,445 |
| 2021-05-18 | $50.08 | $50.80 | $50.03 | $50.09 | $49.75 | 15,647 |
| 2021-05-17 | $49.63 | $50.27 | $49.54 | $50.27 | $49.93 | 14,366 |
| 2021-05-14 | $49.35 | $49.84 | $49.29 | $49.84 | $49.50 | 3,378 |
| 2021-05-13 | $48.45 | $48.88 | $47.76 | $48.42 | $48.09 | 6,457 |
| 2021-05-12 | $48.59 | $48.92 | $47.48 | $47.53 | $47.21 | 35,730 |
| 2021-05-11 | $48.01 | $49.28 | $47.94 | $49.24 | $48.90 | 142,314 |
| 2021-05-10 | $50.12 | $50.27 | $48.99 | $48.99 | $48.66 | 19,385 |
| 2021-05-07 | $50.56 | $51.13 | $50.56 | $51.00 | $50.65 | 4,261 |
| 2021-05-06 | $50.13 | $50.36 | $49.37 | $50.36 | $50.02 | 12,960 |
| 2021-05-05 | $50.53 | $50.57 | $50.18 | $50.18 | $49.84 | 3,407 |
| 2021-05-04 | $49.49 | $50.27 | $49.49 | $50.27 | $49.93 | 9,420 |
| 2021-05-03 | $51.73 | $51.73 | $51.00 | $51.00 | $50.65 | 7,345 |
| 2021-04-30 | $51.69 | $51.90 | $51.00 | $51.16 | $50.81 | 20,540 |
| 2021-04-29 | $52.92 | $52.92 | $51.54 | $51.91 | $51.56 | 14,252 |
| 2021-04-28 | $52.40 | $52.42 | $51.91 | $52.42 | $52.07 | 8,213 |
| 2021-04-27 | $52.75 | $52.89 | $52.35 | $52.54 | $52.18 | 4,496 |
| 2021-04-26 | $51.54 | $52.36 | $51.54 | $52.19 | $51.83 | 12,600 |
| 2021-04-23 | $51.01 | $51.41 | $51.01 | $51.24 | $50.89 | 7,122 |
| 2021-04-22 | $50.96 | $51.30 | $50.17 | $50.33 | $49.99 | 8,854 |
| 2021-04-21 | $49.49 | $50.76 | $49.34 | $50.76 | $50.41 | 7,765 |
| 2021-04-20 | $50.79 | $50.79 | $49.00 | $49.49 | $49.15 | 11,089 |
| 2021-04-19 | $51.50 | $51.57 | $50.48 | $50.79 | $50.44 | 10,513 |
| 2021-04-16 | $51.61 | $51.63 | $51.08 | $51.58 | $51.23 | 9,914 |
| 2021-04-15 | $51.72 | $51.76 | $51.31 | $51.62 | $51.27 | 4,681 |
| 2021-04-14 | $51.73 | $52.33 | $51.51 | $51.69 | $51.33 | 9,929 |
| 2021-04-13 | $50.99 | $51.32 | $50.57 | $51.23 | $50.88 | 7,266 |
| 2021-04-12 | $51.32 | $51.60 | $50.65 | $50.95 | $50.60 | 9,250 |
| 2021-04-09 | $51.50 | $51.50 | $50.96 | $51.42 | $51.07 | 13,925 |
| 2021-04-08 | $51.96 | $51.96 | $51.56 | $51.82 | $51.47 | 7,495 |
| 2021-04-07 | $52.26 | $52.26 | $51.38 | $51.47 | $51.12 | 9,120 |
| 2021-04-06 | $52.97 | $53.30 | $52.65 | $52.65 | $52.29 | 7,077 |
| 2021-04-05 | $53.19 | $53.19 | $52.63 | $52.98 | $52.62 | 9,982 |
| 2021-04-01 | $52.61 | $53.01 | $52.59 | $52.90 | $52.54 | 16,026 |
| 2021-03-31 | $51.97 | $52.48 | $51.90 | $52.06 | $51.70 | 18,245 |
| 2021-03-30 | $50.46 | $51.36 | $50.17 | $51.15 | $50.80 | 8,857 |
| 2021-03-29 | $51.65 | $52.19 | $50.24 | $50.31 | $49.97 | 15,022 |
| 2021-03-26 | $51.22 | $52.15 | $50.32 | $51.60 | $51.25 | 22,529 |
| 2021-03-25 | $47.65 | $50.68 | $47.16 | $50.60 | $50.26 | 31,131 |
| 2021-03-24 | $51.33 | $51.33 | $48.12 | $48.12 | $47.79 | 47,068 |
| 2021-03-23 | $53.04 | $53.04 | $50.71 | $50.88 | $50.53 | 40,912 |
| 2021-03-22 | $54.25 | $54.25 | $52.86 | $53.07 | $52.71 | 9,882 |
| 2021-03-19 | $53.22 | $53.84 | $52.90 | $53.54 | $53.12 | 6,295 |
| 2021-03-18 | $54.95 | $54.95 | $53.05 | $53.11 | $52.69 | 13,936 |
| 2021-03-17 | $54.17 | $55.17 | $53.73 | $54.96 | $54.53 | 10,305 |
| 2021-03-16 | $55.24 | $55.32 | $54.50 | $54.60 | $54.17 | 7,528 |
| 2021-03-15 | $54.98 | $55.22 | $54.57 | $55.22 | $54.79 | 14,595 |
| 2021-03-12 | $54.43 | $54.82 | $54.19 | $54.75 | $54.32 | 16,408 |
| 2021-03-11 | $54.33 | $54.68 | $54.07 | $54.68 | $54.25 | 17,326 |
| 2021-03-10 | $53.31 | $53.87 | $53.10 | $53.37 | $52.95 | 13,344 |
| 2021-03-09 | $51.91 | $52.71 | $51.91 | $52.42 | $52.01 | 10,743 |
| 2021-03-08 | $51.32 | $51.92 | $50.83 | $50.98 | $50.58 | 15,418 |
| 2021-03-05 | $50.48 | $50.93 | $48.74 | $50.93 | $50.53 | 30,586 |
| 2021-03-04 | $51.68 | $51.71 | $49.12 | $49.85 | $49.46 | 51,296 |
| 2021-03-03 | $52.72 | $52.72 | $51.67 | $51.67 | $51.27 | 47,835 |
| 2021-03-02 | $53.59 | $53.59 | $52.43 | $52.43 | $52.02 | 22,158 |
| 2021-03-01 | $53.02 | $53.69 | $52.89 | $53.55 | $53.13 | 11,494 |
| 2021-02-26 | $52.26 | $52.45 | $50.99 | $51.73 | $51.33 | 29,289 |
| 2021-02-25 | $54.07 | $54.07 | $51.67 | $51.67 | $51.27 | 113,976 |
| 2021-02-24 | $52.64 | $54.10 | $52.64 | $54.03 | $53.61 | 11,099 |
| 2021-02-23 | $53.14 | $53.15 | $51.45 | $52.67 | $52.26 | 23,890 |
| 2021-02-22 | $53.71 | $54.11 | $53.49 | $53.58 | $53.16 | 26,573 |
| 2021-02-19 | $54.10 | $54.73 | $54.05 | $54.41 | $53.98 | 6,516 |
| 2021-02-18 | $54.10 | $54.14 | $53.37 | $53.67 | $53.25 | 18,855 |
| 2021-02-17 | $55.45 | $55.45 | $54.13 | $54.85 | $54.43 | 35,545 |
| 2021-02-16 | $56.40 | $56.40 | $55.34 | $55.45 | $55.02 | 71,362 |
| 2021-02-12 | $55.80 | $56.12 | $55.47 | $56.12 | $55.68 | 20,244 |
| 2021-02-11 | $55.47 | $55.89 | $55.12 | $55.68 | $55.24 | 20,848 |
| 2021-02-10 | $55.84 | $56.16 | $54.81 | $55.21 | $54.78 | 28,507 |
| 2021-02-09 | $55.15 | $55.78 | $55.14 | $55.46 | $55.02 | 7,483 |
| 2021-02-08 | $54.39 | $55.11 | $54.05 | $55.11 | $54.68 | 17,127 |
| 2021-02-05 | $53.01 | $53.51 | $53.01 | $53.51 | $53.09 | 7,529 |
| 2021-02-04 | $52.06 | $52.73 | $52.06 | $52.71 | $52.30 | 47,649 |
| 2021-02-03 | $51.95 | $51.95 | $51.36 | $51.85 | $51.44 | 45,824 |
| 2021-02-02 | $52.30 | $52.30 | $51.38 | $52.05 | $51.64 | 26,913 |
| 2021-02-01 | $50.26 | $51.42 | $49.80 | $51.18 | $50.78 | 40,881 |
| 2021-01-29 | $51.02 | $51.11 | $49.79 | $49.85 | $49.46 | 109,090 |
| 2021-01-28 | $51.37 | $51.50 | $50.59 | $50.92 | $50.52 | 14,765 |
| 2021-01-27 | $51.62 | $52.07 | $50.76 | $51.40 | $50.99 | 11,604 |
| 2021-01-26 | $53.44 | $53.44 | $52.44 | $52.50 | $52.09 | 9,312 |
| 2021-01-25 | $52.92 | $53.21 | $52.80 | $53.02 | $52.60 | 12,097 |
| 2021-01-22 | $52.27 | $52.95 | $52.01 | $52.95 | $52.54 | 6,758 |
| 2021-01-21 | $52.66 | $52.66 | $52.25 | $52.28 | $51.87 | 60,140 |
| 2021-01-20 | $52.65 | $52.95 | $52.33 | $52.66 | $52.25 | 9,218 |
| 2021-01-19 | $51.27 | $52.06 | $51.27 | $52.04 | $51.63 | 14,504 |
| 2021-01-15 | $50.94 | $51.24 | $50.51 | $50.99 | $50.60 | 9,595 |
| 2021-01-14 | $51.15 | $52.25 | $51.15 | $51.84 | $51.43 | 8,854 |
| 2021-01-13 | $51.11 | $51.29 | $50.79 | $50.85 | $50.45 | 20,714 |
| 2021-01-12 | $51.09 | $51.22 | $50.65 | $51.22 | $50.82 | 18,575 |
| 2021-01-11 | $49.98 | $50.65 | $49.98 | $50.52 | $50.12 | 16,029 |
| 2021-01-08 | $51.48 | $51.48 | $49.98 | $50.22 | $49.83 | 50,262 |
| 2021-01-07 | $50.16 | $50.93 | $50.16 | $50.93 | $50.53 | 12,501 |
| 2021-01-06 | $48.57 | $50.24 | $48.57 | $49.93 | $49.54 | 5,886 |
| 2021-01-05 | $47.13 | $48.54 | $47.13 | $48.28 | $47.90 | 68,154 |
| 2021-01-04 | $48.07 | $48.07 | $46.96 | $47.37 | $47.00 | 7,133 |
| 2020-12-31 | $47.97 | $47.97 | $47.31 | $47.48 | $47.11 | 11,727 |
| 2020-12-30 | $47.83 | $47.95 | $47.65 | $47.82 | $47.44 | 12,497 |
| 2020-12-29 | $48.66 | $48.66 | $47.17 | $47.39 | $47.02 | 17,343 |
| 2020-12-28 | $48.88 | $48.88 | $48.42 | $48.46 | $48.08 | 19,125 |
| 2020-12-24 | $48.88 | $48.88 | $48.34 | $48.49 | $48.11 | 4,582 |
| 2020-12-23 | $48.77 | $48.77 | $48.54 | $48.54 | $48.16 | 9,302 |
| 2020-12-22 | $48.46 | $48.74 | $48.40 | $48.63 | $48.25 | 3,577 |
| 2020-12-21 | $47.61 | $48.27 | $47.39 | $48.14 | $47.76 | 20,627 |
| 2020-12-18 | $48.48 | $48.74 | $48.10 | $48.19 | $47.79 | 9,459 |
| 2020-12-17 | $47.83 | $48.17 | $47.60 | $48.15 | $47.74 | 17,197 |
| 2020-12-16 | $47.84 | $47.84 | $47.18 | $47.35 | $46.95 | 19,855 |
| 2020-12-15 | $46.94 | $47.39 | $46.89 | $47.39 | $46.99 | 3,784 |
| 2020-12-14 | $46.29 | $46.72 | $46.29 | $46.35 | $45.95 | 7,959 |
| 2020-12-11 | $46.22 | $46.39 | $45.86 | $46.18 | $45.79 | 19,947 |
| 2020-12-10 | $46.20 | $46.42 | $46.15 | $46.40 | $46.00 | 6,004 |
| 2020-12-09 | $47.04 | $47.05 | $46.12 | $46.25 | $45.86 | 10,845 |
| 2020-12-08 | $45.96 | $46.59 | $45.96 | $46.59 | $46.20 | 9,091 |
| 2020-12-07 | $46.48 | $46.48 | $45.99 | $46.25 | $45.85 | 11,538 |
| 2020-12-04 | $45.45 | $46.18 | $45.45 | $46.11 | $45.72 | 12,195 |
| 2020-12-03 | $45.37 | $45.75 | $45.15 | $45.35 | $44.97 | 21,073 |
| 2020-12-02 | $45.29 | $45.29 | $44.90 | $45.05 | $44.67 | 7,208 |
| 2020-12-01 | $45.35 | $45.44 | $45.12 | $45.33 | $44.95 | 7,803 |
| 2020-11-30 | $45.23 | $45.35 | $44.90 | $44.98 | $44.60 | 22,196 |
| 2020-11-27 | $45.27 | $45.31 | $45.01 | $45.31 | $44.93 | 7,185 |
| 2020-11-25 | $45.14 | $45.14 | $44.53 | $44.83 | $44.45 | 14,185 |
| 2020-11-24 | $45.10 | $45.13 | $44.72 | $44.97 | $44.59 | 13,378 |
| 2020-11-23 | $44.65 | $44.72 | $44.10 | $44.61 | $44.23 | 9,092 |
| 2020-11-20 | $43.93 | $44.16 | $43.80 | $44.06 | $43.68 | 8,659 |
| 2020-11-19 | $43.92 | $43.98 | $43.55 | $43.98 | $43.61 | 6,422 |
| 2020-11-18 | $44.29 | $44.29 | $43.62 | $43.62 | $43.25 | 9,515 |
| 2020-11-17 | $43.77 | $44.22 | $43.42 | $44.05 | $43.68 | 15,680 |
| 2020-11-16 | $43.62 | $43.88 | $43.22 | $43.80 | $43.43 | 22,120 |
| 2020-11-13 | $43.16 | $43.28 | $42.83 | $43.16 | $42.80 | 7,798 |
| 2020-11-12 | $43.46 | $43.46 | $42.39 | $42.54 | $42.18 | 28,746 |
| 2020-11-11 | $43.24 | $43.41 | $42.96 | $43.41 | $43.04 | 9,090 |
| 2020-11-10 | $42.35 | $42.91 | $42.15 | $42.71 | $42.35 | 17,035 |
| 2020-11-09 | $44.63 | $44.63 | $42.16 | $42.16 | $41.80 | 12,645 |
| 2020-11-06 | $43.76 | $43.76 | $43.03 | $43.04 | $42.68 | 14,391 |
| 2020-11-05 | $42.77 | $43.51 | $42.77 | $43.43 | $43.06 | 8,940 |
| 2020-11-04 | $41.52 | $42.34 | $41.52 | $42.17 | $41.81 | 8,937 |
| 2020-11-03 | $41.34 | $41.82 | $41.21 | $41.78 | $41.43 | 6,949 |
| 2020-11-02 | $40.21 | $40.59 | $40.21 | $40.59 | $40.25 | 9,771 |
| 2020-10-30 | $40.56 | $40.69 | $39.39 | $39.72 | $39.38 | 70,706 |
| 2020-10-29 | $40.15 | $40.91 | $40.07 | $40.67 | $40.33 | 10,655 |
| 2020-10-28 | $40.67 | $40.68 | $40.28 | $40.41 | $40.07 | 16,334 |
| 2020-10-27 | $41.59 | $41.59 | $41.27 | $41.32 | $40.97 | 20,293 |
| 2020-10-26 | $41.89 | $41.89 | $40.96 | $41.37 | $41.02 | 17,485 |
| 2020-10-23 | $42.27 | $42.27 | $41.74 | $42.14 | $41.78 | 9,975 |
| 2020-10-22 | $42.14 | $42.14 | $41.46 | $41.99 | $41.64 | 34,918 |
| 2020-10-21 | $42.64 | $42.64 | $41.96 | $41.96 | $41.61 | 4,922 |
| 2020-10-20 | $42.71 | $42.87 | $42.43 | $42.44 | $42.08 | 2,582 |
| 2020-10-19 | $43.16 | $43.41 | $42.40 | $42.40 | $42.04 | 7,183 |
| 2020-10-16 | $43.38 | $43.50 | $42.96 | $42.96 | $42.60 | 10,697 |
| 2020-10-15 | $42.49 | $43.40 | $42.49 | $43.37 | $43.00 | 7,589 |
| 2020-10-14 | $43.59 | $43.59 | $42.91 | $42.97 | $42.61 | 6,078 |
| 2020-10-13 | $42.99 | $43.40 | $42.90 | $43.35 | $42.98 | 10,485 |
| 2020-10-12 | $43.25 | $43.37 | $43.17 | $43.33 | $42.97 | 7,453 |
| 2020-10-09 | $42.89 | $43.00 | $42.66 | $42.94 | $42.58 | 4,904 |
| 2020-10-08 | $42.54 | $42.54 | $42.06 | $42.28 | $41.92 | 12,888 |
| 2020-10-07 | $42.33 | $42.42 | $42.01 | $42.21 | $41.85 | 12,621 |
| 2020-10-06 | $41.77 | $42.58 | $41.77 | $41.77 | $41.42 | 15,048 |
| 2020-10-05 | $41.32 | $41.83 | $41.32 | $41.83 | $41.48 | 11,166 |
| 2020-10-02 | $40.48 | $40.88 | $40.28 | $40.75 | $40.41 | 5,770 |
| 2020-10-01 | $40.33 | $40.64 | $39.93 | $40.58 | $40.24 | 6,577 |
| 2020-09-30 | $40.02 | $40.46 | $39.89 | $40.02 | $39.69 | 8,641 |
| 2020-09-29 | $39.82 | $40.08 | $39.63 | $39.86 | $39.52 | 10,100 |
| 2020-09-28 | $39.23 | $39.73 | $39.23 | $39.69 | $39.35 | 4,536 |
| 2020-09-25 | $38.28 | $38.83 | $38.28 | $38.70 | $38.37 | 10,176 |
| 2020-09-24 | $38.08 | $38.64 | $38.02 | $38.35 | $38.03 | 17,781 |
| 2020-09-23 | $38.85 | $39.11 | $38.09 | $38.09 | $37.76 | 39,762 |
| 2020-09-22 | $38.27 | $38.90 | $38.15 | $38.86 | $38.53 | 18,049 |
| 2020-09-21 | $38.63 | $38.63 | $37.58 | $38.27 | $37.94 | 54,520 |
| 2020-09-18 | $39.96 | $39.96 | $38.93 | $39.10 | $38.67 | 19,668 |
| 2020-09-17 | $39.68 | $39.79 | $39.43 | $39.62 | $39.18 | 10,735 |
| 2020-09-16 | $40.09 | $40.44 | $39.94 | $39.97 | $39.53 | 12,134 |
| 2020-09-15 | $40.17 | $40.19 | $39.78 | $39.81 | $39.37 | 9,257 |
| 2020-09-14 | $39.49 | $39.81 | $39.43 | $39.78 | $39.34 | 5,168 |
| 2020-09-11 | $39.68 | $39.68 | $38.98 | $39.12 | $38.69 | 8,384 |
| 2020-09-10 | $39.98 | $39.99 | $39.46 | $39.49 | $39.05 | 18,493 |
| 2020-09-09 | $39.58 | $39.94 | $39.57 | $39.81 | $39.37 | 16,685 |
| 2020-09-08 | $39.32 | $39.79 | $38.84 | $39.19 | $38.76 | 30,048 |
| 2020-09-04 | $40.32 | $40.32 | $39.29 | $39.77 | $39.33 | 92,963 |
| 2020-09-03 | $41.69 | $41.69 | $40.09 | $40.36 | $39.91 | 46,918 |
| 2020-09-02 | $40.99 | $41.64 | $40.99 | $41.60 | $41.14 | 36,577 |
| 2020-09-01 | $40.61 | $41.14 | $40.56 | $41.14 | $40.69 | 14,417 |
| 2020-08-31 | $41.02 | $41.02 | $40.58 | $40.58 | $40.13 | 20,901 |
| 2020-08-28 | $41.11 | $41.14 | $40.93 | $41.14 | $40.68 | 9,028 |
| 2020-08-27 | $41.07 | $41.26 | $40.87 | $40.98 | $40.53 | 15,231 |
| 2020-08-26 | $41.11 | $41.19 | $40.91 | $40.91 | $40.46 | 21,011 |
| 2020-08-25 | $41.65 | $41.65 | $41.05 | $41.25 | $40.80 | 4,547 |
| 2020-08-24 | $41.36 | $41.36 | $41.04 | $41.25 | $40.79 | 14,487 |
| 2020-08-21 | $41.24 | $41.24 | $40.73 | $41.09 | $40.64 | 10,354 |
| 2020-08-20 | $41.16 | $41.37 | $41.12 | $41.12 | $40.66 | 22,210 |
| 2020-08-19 | $41.34 | $41.57 | $41.21 | $41.26 | $40.80 | 46,322 |
| 2020-08-18 | $41.05 | $41.05 | $40.79 | $40.79 | $40.34 | 6,704 |
| 2020-08-17 | $41.02 | $41.18 | $40.88 | $41.08 | $40.62 | 11,338 |
| 2020-08-14 | $40.70 | $40.82 | $40.69 | $40.73 | $40.28 | 4,009 |
| 2020-08-13 | $40.92 | $41.14 | $40.79 | $40.92 | $40.47 | 9,182 |
| 2020-08-12 | $41.03 | $41.12 | $40.78 | $40.98 | $40.52 | 5,070 |
| 2020-08-11 | $41.20 | $41.23 | $40.51 | $40.51 | $40.06 | 9,752 |
| 2020-08-10 | $41.19 | $41.28 | $40.81 | $40.81 | $40.36 | 9,786 |
| 2020-08-07 | $40.42 | $40.95 | $40.42 | $40.92 | $40.47 | 10,880 |
| 2020-08-06 | $40.73 | $40.73 | $40.33 | $40.50 | $40.06 | 26,832 |
| 2020-08-05 | $40.40 | $40.78 | $40.34 | $40.78 | $40.33 | 8,338 |
| 2020-08-04 | $39.88 | $40.12 | $39.67 | $40.12 | $39.68 | 13,149 |
| 2020-08-03 | $39.65 | $40.10 | $39.63 | $40.07 | $39.63 | 18,004 |
| 2020-07-31 | $39.39 | $39.47 | $38.66 | $39.47 | $39.03 | 11,581 |
| 2020-07-30 | $39.31 | $39.61 | $39.08 | $39.50 | $39.06 | 11,557 |
| 2020-07-29 | $38.55 | $39.56 | $38.55 | $39.55 | $39.11 | 6,058 |
| 2020-07-28 | $38.50 | $38.92 | $38.43 | $38.43 | $38.01 | 20,821 |
| 2020-07-27 | $38.09 | $38.69 | $38.05 | $38.69 | $38.26 | 112,759 |
| 2020-07-24 | $38.37 | $38.37 | $37.92 | $37.96 | $37.54 | 10,940 |
| 2020-07-23 | $38.99 | $39.30 | $38.56 | $38.75 | $38.32 | 19,384 |
| 2020-07-22 | $38.43 | $38.70 | $38.43 | $38.63 | $38.20 | 6,393 |
| 2020-07-21 | $38.36 | $38.40 | $38.01 | $38.10 | $37.68 | 59,321 |
| 2020-07-20 | $37.68 | $37.78 | $37.44 | $37.73 | $37.31 | 28,888 |
| 2020-07-17 | $37.59 | $37.87 | $37.56 | $37.72 | $37.30 | 14,009 |
| 2020-07-16 | $37.47 | $37.66 | $37.47 | $37.58 | $37.17 | 5,438 |
| 2020-07-15 | $37.68 | $37.87 | $37.32 | $37.80 | $37.38 | 14,640 |
| 2020-07-14 | $35.85 | $36.69 | $35.75 | $36.69 | $36.29 | 16,052 |
| 2020-07-13 | $36.57 | $37.10 | $35.84 | $35.84 | $35.44 | 8,164 |
| 2020-07-10 | $35.70 | $36.27 | $35.59 | $36.27 | $35.87 | 21,933 |
| 2020-07-09 | $36.34 | $36.34 | $35.25 | $35.66 | $35.27 | 9,395 |
| 2020-07-08 | $36.06 | $36.35 | $35.89 | $36.35 | $35.95 | 17,537 |
| 2020-07-07 | $36.06 | $36.60 | $35.96 | $35.97 | $35.57 | 12,936 |
| 2020-07-06 | $36.76 | $36.80 | $36.42 | $36.45 | $36.05 | 10,786 |
| 2020-07-02 | $36.59 | $36.86 | $36.09 | $36.19 | $35.79 | 11,064 |
| 2020-07-01 | $36.49 | $36.49 | $35.94 | $36.04 | $35.64 | 20,373 |
| 2020-06-30 | $35.64 | $36.26 | $35.64 | $36.14 | $35.74 | 14,435 |
| 2020-06-29 | $34.93 | $35.80 | $34.93 | $35.67 | $35.28 | 21,958 |
| 2020-06-26 | $35.34 | $35.34 | $34.47 | $34.47 | $34.09 | 10,975 |
| 2020-06-25 | $35.05 | $35.57 | $34.74 | $35.57 | $35.18 | 13,152 |
| 2020-06-24 | $35.85 | $36.03 | $34.78 | $35.29 | $34.90 | 14,544 |
| 2020-06-23 | $36.59 | $36.78 | $36.35 | $36.42 | $36.02 | 22,476 |
| 2020-06-22 | $35.62 | $36.34 | $35.54 | $36.34 | $35.94 | 20,783 |
| 2020-06-19 | $37.10 | $37.10 | $35.97 | $36.04 | $35.55 | 13,873 |
| 2020-06-18 | $36.28 | $36.75 | $36.28 | $36.37 | $35.88 | 13,168 |
| 2020-06-17 | $37.26 | $37.26 | $36.61 | $36.61 | $36.11 | 9,747 |
| 2020-06-16 | $37.54 | $37.63 | $36.42 | $37.14 | $36.64 | 25,427 |
| 2020-06-15 | $34.39 | $36.63 | $34.33 | $36.42 | $35.93 | 15,188 |
| 2020-06-12 | $35.62 | $35.76 | $34.25 | $35.06 | $34.59 | 25,631 |
| 2020-06-11 | $35.36 | $35.55 | $34.34 | $34.34 | $33.88 | 22,146 |
| 2020-06-10 | $37.81 | $37.81 | $36.86 | $37.04 | $36.54 | 23,942 |
| 2020-06-09 | $37.58 | $38.21 | $37.50 | $37.84 | $37.33 | 15,721 |
| 2020-06-08 | $38.57 | $38.66 | $38.16 | $38.21 | $37.69 | 31,718 |
| 2020-06-05 | $38.01 | $38.50 | $37.98 | $38.05 | $37.54 | 33,632 |
| 2020-06-04 | $36.43 | $37.06 | $36.24 | $36.72 | $36.22 | 16,799 |
| 2020-06-03 | $36.09 | $36.87 | $36.09 | $36.62 | $36.12 | 20,213 |
| 2020-06-02 | $35.11 | $35.59 | $35.11 | $35.50 | $35.02 | 41,615 |
| 2020-06-01 | $35.09 | $35.49 | $34.84 | $35.20 | $34.72 | 15,606 |
| 2020-05-29 | $34.67 | $34.99 | $34.43 | $34.81 | $34.34 | 46,763 |
| 2020-05-28 | $36.28 | $36.28 | $35.02 | $35.12 | $34.64 | 30,592 |
| 2020-05-27 | $35.55 | $36.10 | $35.01 | $36.05 | $35.56 | 33,619 |
| 2020-05-26 | $35.04 | $35.26 | $34.95 | $35.01 | $34.54 | 13,556 |
| 2020-05-22 | $33.67 | $33.90 | $33.38 | $33.90 | $33.44 | 9,768 |
| 2020-05-21 | $33.46 | $33.79 | $33.36 | $33.63 | $33.18 | 11,571 |
| 2020-05-20 | $33.18 | $33.71 | $33.18 | $33.47 | $33.02 | 14,816 |
| 2020-05-19 | $32.95 | $33.35 | $32.61 | $32.62 | $32.18 | 16,695 |
| 2020-05-18 | $32.27 | $33.26 | $32.27 | $33.19 | $32.74 | 23,572 |
| 2020-05-15 | $30.46 | $31.14 | $30.35 | $31.05 | $30.63 | 14,771 |
| 2020-05-14 | $29.70 | $30.55 | $29.08 | $30.54 | $30.13 | 33,436 |
| 2020-05-13 | $31.19 | $31.19 | $30.03 | $30.35 | $29.94 | 26,187 |
| 2020-05-12 | $33.10 | $33.10 | $31.38 | $31.38 | $30.96 | 17,619 |
| 2020-05-11 | $32.73 | $33.11 | $32.33 | $32.86 | $32.42 | 38,299 |
| 2020-05-08 | $32.25 | $33.12 | $32.25 | $33.12 | $32.67 | 145,943 |
| 2020-05-07 | $32.31 | $32.31 | $31.75 | $31.94 | $31.51 | 218,216 |
| 2020-05-06 | $31.94 | $32.25 | $31.62 | $31.65 | $31.22 | 80,423 |
| 2020-05-05 | $31.47 | $32.54 | $31.47 | $31.89 | $31.46 | 29,114 |
| 2020-05-04 | $30.63 | $31.25 | $30.63 | $31.25 | $30.83 | 15,462 |
| 2020-05-01 | $31.57 | $31.59 | $30.90 | $31.30 | $30.88 | 20,661 |
| 2020-04-30 | $33.45 | $33.45 | $32.45 | $32.45 | $32.01 | 38,870 |
| 2020-04-29 | $33.00 | $34.23 | $32.98 | $33.92 | $33.46 | 35,467 |
| 2020-04-28 | $32.21 | $32.61 | $31.95 | $32.29 | $31.85 | 67,343 |
| 2020-04-27 | $30.91 | $31.72 | $30.83 | $31.56 | $31.13 | 14,118 |
| 2020-04-24 | $30.42 | $30.67 | $30.14 | $30.49 | $30.08 | 25,027 |
| 2020-04-23 | $30.06 | $30.80 | $30.06 | $30.31 | $29.90 | 23,445 |
| 2020-04-22 | $30.09 | $30.23 | $29.92 | $30.06 | $29.65 | 18,521 |
| 2020-04-21 | $29.50 | $29.95 | $29.42 | $29.72 | $29.32 | 9,357 |
| 2020-04-20 | $30.49 | $30.99 | $30.16 | $30.46 | $30.05 | 78,540 |
| 2020-04-17 | $31.06 | $31.24 | $30.82 | $31.17 | $30.75 | 31,242 |
| 2020-04-16 | $30.20 | $30.20 | $29.41 | $30.02 | $29.61 | 147,053 |
| 2020-04-15 | $30.33 | $30.38 | $29.79 | $29.97 | $29.56 | 19,844 |
| 2020-04-14 | $31.51 | $31.54 | $30.91 | $31.32 | $30.90 | 44,136 |
| 2020-04-13 | $31.51 | $31.51 | $30.19 | $30.46 | $30.05 | 21,881 |
| 2020-04-09 | $30.91 | $31.60 | $30.88 | $31.45 | $31.02 | 28,669 |
| 2020-04-08 | $29.02 | $30.23 | $28.99 | $30.02 | $29.61 | 20,708 |
| 2020-04-07 | $29.96 | $29.96 | $28.78 | $28.86 | $28.47 | 33,448 |
| 2020-04-06 | $27.65 | $28.84 | $27.65 | $28.69 | $28.30 | 49,218 |
| 2020-04-03 | $27.15 | $27.40 | $26.04 | $26.56 | $26.20 | 17,806 |
| 2020-04-02 | $27.03 | $27.70 | $26.57 | $27.35 | $26.98 | 21,848 |
| 2020-04-01 | $28.00 | $28.04 | $26.80 | $27.11 | $26.74 | 28,611 |
| 2020-03-31 | $29.51 | $29.60 | $28.81 | $29.28 | $28.88 | 45,702 |
| 2020-03-30 | $28.44 | $29.41 | $28.21 | $29.41 | $29.01 | 16,613 |
| 2020-03-27 | $28.38 | $29.15 | $28.06 | $28.38 | $28.00 | 124,826 |
| 2020-03-26 | $27.92 | $29.58 | $27.92 | $29.49 | $29.09 | 26,119 |
| 2020-03-25 | $27.39 | $28.60 | $26.60 | $27.38 | $27.01 | 122,200 |
| 2020-03-24 | $26.01 | $27.19 | $26.01 | $27.19 | $26.82 | 42,043 |
| 2020-03-23 | $25.72 | $25.72 | $24.13 | $25.08 | $24.74 | 58,300 |
| 2020-03-20 | $27.40 | $27.78 | $25.50 | $25.56 | $25.05 | 65,641 |
| 2020-03-19 | $25.11 | $27.43 | $24.61 | $26.95 | $26.41 | 38,797 |
| 2020-03-18 | $25.95 | $27.06 | $24.50 | $25.42 | $24.91 | 58,181 |
| 2020-03-17 | $26.56 | $27.75 | $25.64 | $27.75 | $27.19 | 150,831 |
| 2020-03-16 | $30.69 | $30.69 | $25.82 | $25.88 | $25.36 | 393,953 |
| 2020-03-13 | $29.74 | $30.88 | $28.77 | $30.88 | $30.26 | 62,237 |
| 2020-03-12 | $30.16 | $31.09 | $28.78 | $29.04 | $28.46 | 133,130 |
| 2020-03-11 | $33.68 | $33.77 | $32.30 | $32.82 | $32.16 | 22,944 |
| 2020-03-10 | $35.13 | $35.13 | $33.27 | $34.87 | $34.17 | 51,686 |
| 2020-03-09 | $36.45 | $36.45 | $33.67 | $33.67 | $33.00 | 195,002 |
| 2020-03-06 | $36.41 | $36.95 | $35.88 | $36.95 | $36.21 | 13,471 |
| 2020-03-05 | $37.47 | $37.52 | $36.87 | $37.38 | $36.63 | 10,307 |
| 2020-03-04 | $37.62 | $38.33 | $37.29 | $38.22 | $37.45 | 27,639 |
| 2020-03-03 | $37.32 | $38.09 | $36.43 | $36.81 | $36.07 | 21,599 |
| 2020-03-02 | $36.61 | $37.40 | $36.10 | $37.40 | $36.65 | 18,420 |
| 2020-02-28 | $35.85 | $36.53 | $35.36 | $36.29 | $35.56 | 211,647 |
| 2020-02-27 | $37.53 | $38.20 | $37.01 | $37.07 | $36.33 | 45,876 |
| 2020-02-26 | $38.85 | $39.39 | $38.56 | $38.58 | $37.81 | 18,158 |
| 2020-02-25 | $40.32 | $40.32 | $38.91 | $38.91 | $38.13 | 37,097 |
| 2020-02-24 | $43.65 | $43.65 | $39.83 | $39.99 | $39.19 | 87,327 |
| 2020-02-21 | $41.37 | $41.37 | $40.83 | $40.91 | $40.09 | 7,568 |
| 2020-02-20 | $41.28 | $41.28 | $41.11 | $41.23 | $40.40 | 37,978 |
| 2020-02-19 | $41.24 | $41.40 | $41.23 | $41.23 | $40.40 | 9,178 |
| 2020-02-18 | $41.33 | $41.44 | $41.17 | $41.23 | $40.40 | 10,136 |
| 2020-02-14 | $41.70 | $41.70 | $41.30 | $41.42 | $40.59 | 13,269 |
| 2020-02-13 | $41.21 | $41.75 | $41.21 | $41.65 | $40.82 | 8,517 |
| 2020-02-12 | $41.11 | $41.26 | $40.86 | $41.26 | $40.43 | 8,262 |
| 2020-02-11 | $41.14 | $41.14 | $40.98 | $41.04 | $40.22 | 6,522 |
| 2020-02-10 | $40.60 | $40.72 | $40.59 | $40.72 | $39.90 | 2,156 |
| 2020-02-07 | $40.60 | $40.68 | $40.42 | $40.46 | $39.65 | 6,441 |
| 2020-02-06 | $40.73 | $40.98 | $40.73 | $40.88 | $40.06 | 9,194 |
| 2020-02-05 | $40.83 | $40.86 | $40.45 | $40.84 | $40.02 | 10,400 |
| 2020-02-04 | $40.56 | $40.56 | $40.25 | $40.30 | $39.49 | 6,672 |
| 2020-02-03 | $40.03 | $40.07 | $39.89 | $39.89 | $39.09 | 2,084 |
| 2020-01-31 | $40.51 | $40.51 | $39.58 | $39.58 | $38.79 | 6,941 |
| 2020-01-30 | $40.60 | $40.60 | $40.29 | $40.55 | $39.74 | 5,304 |
| 2020-01-29 | $41.15 | $41.15 | $40.63 | $40.63 | $39.82 | 5,720 |
| 2020-01-28 | $40.60 | $40.93 | $40.60 | $40.87 | $40.05 | 2,764 |
| 2020-01-27 | $40.17 | $40.61 | $40.17 | $40.51 | $39.70 | 2,356 |
| 2020-01-24 | $41.18 | $41.18 | $40.43 | $40.61 | $39.80 | 10,062 |
| 2020-01-23 | $40.50 | $40.99 | $40.50 | $40.91 | $40.09 | 13,550 |
| 2020-01-22 | $40.98 | $41.00 | $40.77 | $40.77 | $39.95 | 7,541 |
| 2020-01-21 | $40.66 | $40.78 | $40.65 | $40.74 | $39.92 | 6,569 |
| 2020-01-17 | $40.99 | $40.99 | $40.64 | $40.69 | $39.88 | 3,627 |
| 2020-01-16 | $40.65 | $40.66 | $40.54 | $40.62 | $39.81 | 3,284 |
| 2020-01-15 | $40.02 | $40.28 | $40.02 | $40.21 | $39.40 | 3,260 |
| 2020-01-14 | $39.82 | $40.20 | $39.81 | $39.94 | $39.14 | 7,303 |
| 2020-01-13 | $39.89 | $40.17 | $39.78 | $40.11 | $39.31 | 13,172 |
| 2020-01-10 | $39.52 | $39.72 | $39.44 | $39.62 | $38.83 | 5,841 |
| 2020-01-09 | $39.82 | $39.86 | $39.64 | $39.65 | $38.86 | 2,905 |
| 2020-01-08 | $39.43 | $39.68 | $39.43 | $39.60 | $38.81 | 7,756 |
| 2020-01-07 | $39.54 | $39.54 | $39.27 | $39.37 | $38.58 | 13,046 |
| 2020-01-06 | $39.43 | $39.61 | $39.32 | $39.53 | $38.74 | 4,606 |
| 2020-01-03 | $38.60 | $39.62 | $38.60 | $39.55 | $38.76 | 7,067 |
| 2020-01-02 | $39.38 | $39.38 | $39.01 | $39.37 | $38.58 | 15,192 |
| 2019-12-31 | $39.49 | $39.58 | $39.41 | $39.41 | $38.62 | 3,615 |
| 2019-12-30 | $39.41 | $39.42 | $39.30 | $39.30 | $38.51 | 4,734 |
| 2019-12-27 | $39.30 | $39.49 | $39.30 | $39.39 | $38.60 | 6,544 |
| 2019-12-26 | $39.37 | $39.44 | $39.37 | $39.42 | $38.63 | 3,529 |
| 2019-12-24 | $39.29 | $39.41 | $39.29 | $39.40 | $38.61 | 1,317 |
| 2019-12-23 | $39.49 | $39.49 | $39.31 | $39.32 | $38.53 | 4,861 |
| 2019-12-20 | $39.50 | $39.74 | $39.50 | $39.62 | $38.69 | 10,757 |
| 2019-12-19 | $39.36 | $39.51 | $39.35 | $39.50 | $38.57 | 7,681 |
| 2019-12-18 | $39.21 | $39.40 | $39.18 | $39.35 | $38.43 | 10,968 |
| 2019-12-17 | $39.14 | $39.21 | $39.08 | $39.17 | $38.25 | 19,756 |
| 2019-12-16 | $39.13 | $39.25 | $39.09 | $39.13 | $38.21 | 2,276 |
| 2019-12-13 | $39.11 | $39.12 | $38.88 | $38.98 | $38.06 | 22,904 |
| 2019-12-12 | $38.98 | $39.48 | $38.98 | $39.21 | $38.29 | 6,823 |
| 2019-12-11 | $39.08 | $39.08 | $38.93 | $39.03 | $38.11 | 4,559 |
| 2019-12-10 | $39.00 | $39.13 | $39.00 | $39.01 | $38.09 | 4,098 |
| 2019-12-09 | $39.09 | $39.13 | $39.01 | $39.02 | $38.10 | 6,561 |
| 2019-12-06 | $39.14 | $39.33 | $39.11 | $39.13 | $38.21 | 12,349 |
| 2019-12-05 | $38.77 | $38.80 | $38.64 | $38.80 | $37.89 | 3,875 |
| 2019-12-04 | $38.68 | $38.76 | $38.68 | $38.70 | $37.79 | 1,080 |
| 2019-12-03 | $38.22 | $38.54 | $38.22 | $38.53 | $37.62 | 3,421 |
| 2019-12-02 | $39.03 | $39.03 | $38.44 | $38.44 | $37.54 | 3,831 |
| 2019-11-29 | $39.15 | $39.23 | $39.08 | $39.08 | $38.16 | 923 |
| 2019-11-27 | $39.23 | $39.37 | $39.23 | $39.34 | $38.42 | 50,984 |
| 2019-11-26 | $38.92 | $39.18 | $38.92 | $39.11 | $38.19 | 5,697 |
| 2019-11-25 | $37.94 | $38.86 | $37.94 | $38.80 | $37.89 | 5,651 |
| 2019-11-22 | $37.91 | $37.98 | $37.76 | $37.97 | $37.08 | 4,544 |
| 2019-11-21 | $37.87 | $37.92 | $37.83 | $37.88 | $36.99 | 2,675 |
| 2019-11-20 | $38.24 | $38.24 | $37.92 | $38.08 | $37.19 | 1,222 |
| 2019-11-19 | $38.11 | $38.33 | $38.10 | $38.22 | $37.32 | 3,148 |
| 2019-11-18 | $38.00 | $38.15 | $37.97 | $38.07 | $37.18 | 2,788 |
| 2019-11-15 | $37.83 | $38.02 | $37.81 | $38.01 | $37.12 | 6,218 |
| 2019-11-14 | $37.86 | $37.94 | $37.80 | $37.81 | $36.92 | 4,458 |
| 2019-11-13 | $37.60 | $37.75 | $37.60 | $37.75 | $36.86 | 10,375 |
| 2019-11-12 | $37.78 | $37.86 | $37.73 | $37.80 | $36.91 | 1,362 |
| 2019-11-11 | $37.52 | $37.74 | $37.52 | $37.73 | $36.84 | 3,673 |
| 2019-11-08 | $37.55 | $37.66 | $37.55 | $37.64 | $36.76 | 5,178 |
| 2019-11-07 | $38.03 | $38.03 | $37.45 | $37.59 | $36.71 | 6,710 |
| 2019-11-06 | $37.92 | $37.98 | $37.85 | $37.85 | $36.96 | 6,000 |
| 2019-11-05 | $38.13 | $38.24 | $38.02 | $38.11 | $37.21 | 4,699 |
| 2019-11-04 | $38.33 | $38.33 | $38.33 | $38.33 | $37.43 | 5,334 |
| 2019-11-01 | $38.36 | $38.36 | $38.25 | $38.33 | $37.43 | 4,782 |
| 2019-10-31 | $38.21 | $38.21 | $37.89 | $38.05 | $37.16 | 2,630 |
| 2019-10-30 | $38.07 | $38.37 | $38.07 | $38.37 | $37.47 | 1,179 |
| 2019-10-29 | $38.17 | $38.38 | $38.16 | $38.31 | $37.41 | 7,466 |
| 2019-10-28 | $37.80 | $38.18 | $37.80 | $38.09 | $37.19 | 2,978 |
| 2019-10-25 | $37.84 | $37.92 | $37.72 | $37.72 | $36.83 | 1,703 |
| 2019-10-24 | $37.83 | $37.84 | $37.69 | $37.83 | $36.94 | 5,941 |
| 2019-10-23 | $37.73 | $37.73 | $37.59 | $37.69 | $36.80 | 3,386 |
| 2019-10-22 | $37.87 | $37.87 | $37.66 | $37.66 | $36.78 | 3,411 |
| 2019-10-21 | $38.07 | $38.07 | $37.95 | $37.95 | $37.06 | 3,457 |
| 2019-10-18 | $37.84 | $37.84 | $37.57 | $37.74 | $36.85 | 1,869 |
| 2019-10-17 | $37.60 | $37.93 | $37.60 | $37.89 | $37.00 | 3,208 |
| 2019-10-16 | $37.21 | $37.41 | $37.21 | $37.39 | $36.51 | 1,264 |
| 2019-10-15 | $37.34 | $37.38 | $37.25 | $37.29 | $36.41 | 1,829 |
| 2019-10-14 | $37.00 | $37.04 | $37.00 | $37.02 | $36.15 | 755 |
| 2019-10-11 | $37.05 | $37.52 | $37.05 | $37.15 | $36.28 | 8,331 |
| 2019-10-10 | $36.60 | $36.71 | $36.56 | $36.63 | $35.77 | 21,415 |
| 2019-10-09 | $36.50 | $36.63 | $36.49 | $36.55 | $35.69 | 5,265 |
| 2019-10-08 | $36.34 | $36.65 | $36.31 | $36.39 | $35.53 | 4,933 |
| 2019-10-07 | $36.74 | $36.97 | $36.74 | $36.90 | $36.03 | 1,459 |
| 2019-10-04 | $36.63 | $36.94 | $36.47 | $36.94 | $36.07 | 8,167 |
| 2019-10-03 | $36.43 | $36.52 | $36.04 | $36.49 | $35.63 | 5,583 |
| 2019-10-02 | $36.41 | $36.48 | $36.23 | $36.43 | $35.57 | 5,059 |
| 2019-10-01 | $37.54 | $37.54 | $36.65 | $36.72 | $35.86 | 4,822 |
| 2019-09-30 | $37.28 | $37.46 | $37.08 | $37.27 | $36.39 | 3,760 |
| 2019-09-27 | $37.46 | $37.46 | $36.94 | $37.08 | $36.21 | 3,741 |
| 2019-09-26 | $37.63 | $37.63 | $37.31 | $37.43 | $36.55 | 13,708 |
| 2019-09-25 | $37.35 | $37.76 | $37.35 | $37.68 | $36.79 | 818 |
| 2019-09-24 | $37.79 | $37.79 | $37.24 | $37.35 | $36.47 | 1,686 |
| 2019-09-23 | $37.83 | $37.90 | $37.79 | $37.80 | $36.91 | 2,349 |
| 2019-09-20 | $38.08 | $38.14 | $37.79 | $37.92 | $36.94 | 26,619 |
| 2019-09-19 | $38.41 | $38.43 | $38.03 | $38.03 | $37.05 | 7,570 |
| 2019-09-18 | $38.39 | $38.39 | $37.84 | $38.16 | $37.17 | 18,216 |
| 2019-09-17 | $38.08 | $38.42 | $38.08 | $38.38 | $37.39 | 2,759 |
| 2019-09-16 | $38.15 | $38.29 | $38.15 | $38.16 | $37.17 | 1,445 |
| 2019-09-13 | $38.36 | $38.46 | $38.08 | $38.15 | $37.16 | 4,054 |
| 2019-09-12 | $38.19 | $38.38 | $38.09 | $38.16 | $37.17 | 8,965 |
| 2019-09-11 | $37.67 | $38.13 | $37.67 | $38.13 | $37.14 | 1,206 |
| 2019-09-10 | $37.33 | $37.48 | $37.21 | $37.48 | $36.51 | 5,389 |
| 2019-09-09 | $37.75 | $37.75 | $37.47 | $37.53 | $36.56 | 2,855 |
| 2019-09-06 | $37.93 | $38.06 | $37.79 | $37.79 | $36.81 | 2,745 |
| 2019-09-05 | $37.70 | $38.11 | $37.70 | $37.87 | $36.89 | 3,577 |
| 2019-09-04 | $37.37 | $37.42 | $37.30 | $37.42 | $36.45 | 7,765 |
| 2019-09-03 | $37.43 | $37.47 | $37.06 | $37.24 | $36.28 | 16,507 |
| 2019-08-30 | $37.90 | $37.93 | $37.46 | $37.58 | $36.61 | 5,533 |
| 2019-08-29 | $37.65 | $37.85 | $37.65 | $37.76 | $36.78 | 24,352 |
| 2019-08-28 | $37.06 | $37.55 | $37.06 | $37.38 | $36.41 | 2,186 |
| 2019-08-27 | $37.72 | $37.74 | $37.11 | $37.19 | $36.23 | 7,129 |
| 2019-08-26 | $37.51 | $37.53 | $37.26 | $37.52 | $36.55 | 4,379 |
| 2019-08-23 | $37.80 | $37.98 | $37.07 | $37.07 | $36.11 | 5,880 |
| 2019-08-22 | $37.96 | $38.17 | $37.96 | $38.08 | $37.09 | 2,603 |
| 2019-08-21 | $38.02 | $38.18 | $37.98 | $38.05 | $37.06 | 2,245 |
| 2019-08-20 | $38.02 | $38.02 | $37.84 | $37.84 | $36.86 | 1,394 |
| 2019-08-19 | $38.19 | $38.37 | $38.19 | $38.24 | $37.25 | 2,212 |
| 2019-08-16 | $37.65 | $37.99 | $37.65 | $37.95 | $36.96 | 2,877 |
| 2019-08-15 | $37.16 | $37.45 | $37.13 | $37.31 | $36.34 | 6,041 |
| 2019-08-14 | $37.62 | $37.62 | $37.15 | $37.29 | $36.32 | 22,242 |
| 2019-08-13 | $37.48 | $38.21 | $37.48 | $38.07 | $37.08 | 2,337 |
| 2019-08-12 | $38.10 | $38.10 | $37.64 | $37.72 | $36.74 | 1,593 |
| 2019-08-09 | $38.10 | $38.28 | $38.07 | $38.19 | $37.20 | 5,188 |
| 2019-08-08 | $38.12 | $38.61 | $38.00 | $38.50 | $37.50 | 24,769 |
| 2019-08-07 | $37.12 | $37.76 | $37.03 | $37.72 | $36.74 | 7,102 |
| 2019-08-06 | $37.43 | $37.47 | $37.28 | $37.43 | $36.46 | 4,890 |
| 2019-08-05 | $37.23 | $37.28 | $36.53 | $37.07 | $36.11 | 21,704 |
| 2019-08-02 | $37.68 | $38.04 | $37.68 | $38.02 | $37.04 | 3,146 |
| 2019-08-01 | $38.84 | $39.10 | $38.32 | $38.40 | $37.41 | 6,846 |
| 2019-07-31 | $38.81 | $38.90 | $38.45 | $38.47 | $37.47 | 5,441 |
| 2019-07-30 | $38.07 | $38.72 | $38.07 | $38.72 | $37.72 | 4,598 |
| 2019-07-29 | $38.61 | $38.61 | $38.32 | $38.42 | $37.43 | 10,584 |
| 2019-07-26 | $38.04 | $38.47 | $38.04 | $38.47 | $37.47 | 6,731 |
| 2019-07-25 | $38.15 | $38.15 | $37.95 | $37.95 | $36.97 | 25,676 |
| 2019-07-24 | $37.55 | $38.23 | $37.55 | $38.23 | $37.24 | 4,345 |
| 2019-07-23 | $37.79 | $37.79 | $37.57 | $37.76 | $36.78 | 10,942 |
| 2019-07-22 | $37.86 | $37.86 | $37.55 | $37.55 | $36.58 | 6,573 |
| 2019-07-19 | $37.94 | $37.94 | $37.72 | $37.72 | $36.74 | 624 |
| 2019-07-18 | $37.75 | $37.88 | $37.75 | $37.83 | $36.85 | 3,967 |
| 2019-07-17 | $37.70 | $37.80 | $37.70 | $37.71 | $36.73 | 4,835 |
| 2019-07-16 | $37.89 | $37.90 | $37.78 | $37.83 | $36.85 | 2,747 |
| 2019-07-15 | $37.74 | $37.91 | $37.74 | $37.85 | $36.87 | 3,344 |
| 2019-07-12 | $37.74 | $37.91 | $37.74 | $37.90 | $36.92 | 5,057 |
| 2019-07-11 | $37.64 | $37.80 | $37.64 | $37.75 | $36.77 | 1,730 |
| 2019-07-10 | $37.99 | $38.03 | $37.81 | $37.87 | $36.89 | 6,955 |
| 2019-07-09 | $37.52 | $37.64 | $37.41 | $37.64 | $36.67 | 6,078 |
| 2019-07-08 | $37.64 | $37.83 | $37.56 | $37.56 | $36.59 | 4,863 |
| 2019-07-05 | $37.41 | $37.90 | $37.41 | $37.90 | $36.92 | 3,893 |
| 2019-07-03 | $37.46 | $37.85 | $37.46 | $37.79 | $36.81 | 5,874 |
| 2019-07-02 | $36.45 | $37.61 | $36.45 | $37.49 | $36.52 | 9,790 |
| 2019-07-01 | $37.63 | $37.63 | $37.38 | $37.56 | $36.59 | 7,002 |
| 2019-06-28 | $37.44 | $37.60 | $37.44 | $37.51 | $36.54 | 1,649 |
| 2019-06-27 | $36.63 | $36.97 | $36.56 | $36.97 | $36.01 | 4,601 |
| 2019-06-26 | $37.15 | $37.15 | $36.34 | $36.34 | $35.40 | 7,440 |
| 2019-06-25 | $37.08 | $37.12 | $36.76 | $36.76 | $35.81 | 3,746 |
| 2019-06-24 | $37.27 | $37.39 | $37.11 | $37.15 | $36.19 | 5,109 |
| 2019-06-21 | $37.72 | $37.74 | $37.45 | $37.48 | $36.47 | 7,398 |
| 2019-06-20 | $38.05 | $38.20 | $37.71 | $37.88 | $36.86 | 6,391 |
| 2019-06-19 | $37.36 | $37.65 | $37.26 | $37.65 | $36.64 | 14,201 |
| 2019-06-18 | $37.19 | $37.61 | $37.19 | $37.29 | $36.29 | 3,591 |
| 2019-06-17 | $36.68 | $37.09 | $36.68 | $36.93 | $35.94 | 3,086 |
| 2019-06-14 | $36.56 | $36.64 | $36.40 | $36.45 | $35.47 | 4,227 |
| 2019-06-13 | $36.49 | $36.82 | $36.49 | $36.76 | $35.77 | 6,822 |
| 2019-06-12 | $36.05 | $36.35 | $36.01 | $36.32 | $35.34 | 5,253 |
| 2019-06-11 | $36.95 | $36.95 | $35.88 | $36.21 | $35.24 | 18,886 |
| 2019-06-10 | $36.70 | $36.81 | $36.43 | $36.44 | $35.46 | 5,687 |
| 2019-06-07 | $36.25 | $36.25 | $36.13 | $36.22 | $35.24 | 936 |
| 2019-06-06 | $35.88 | $36.01 | $35.58 | $35.86 | $34.89 | 5,163 |
| 2019-06-05 | $36.13 | $36.15 | $35.84 | $36.04 | $35.07 | 4,662 |
| 2019-06-04 | $35.40 | $36.01 | $35.28 | $36.01 | $35.04 | 23,511 |
| 2019-06-03 | $35.36 | $35.36 | $34.78 | $34.92 | $33.98 | 201,304 |
| 2019-05-31 | $35.24 | $35.48 | $35.07 | $35.32 | $34.37 | 17,295 |
| 2019-05-30 | $35.59 | $35.97 | $35.59 | $35.73 | $34.77 | 2,412 |
| 2019-05-29 | $35.62 | $35.80 | $35.53 | $35.64 | $34.68 | 6,190 |
| 2019-05-28 | $36.34 | $36.40 | $36.12 | $36.12 | $35.15 | 2,858 |
| 2019-05-24 | $36.25 | $36.25 | $35.99 | $36.18 | $35.21 | 2,953 |
| 2019-05-23 | $36.18 | $36.45 | $35.65 | $35.82 | $34.86 | 9,032 |
| 2019-05-22 | $36.70 | $36.77 | $36.65 | $36.65 | $35.66 | 1,906 |
| 2019-05-21 | $36.38 | $36.89 | $36.38 | $36.84 | $35.85 | 4,750 |
| 2019-05-20 | $36.31 | $36.45 | $36.01 | $36.30 | $35.32 | 4,791 |
| 2019-05-17 | $36.77 | $37.22 | $36.59 | $36.59 | $35.61 | 6,757 |
| 2019-05-16 | $37.42 | $37.43 | $37.07 | $37.10 | $36.10 | 29,744 |
| 2019-05-15 | $36.14 | $36.96 | $36.14 | $36.94 | $35.95 | 5,626 |
| 2019-05-14 | $36.31 | $36.66 | $36.28 | $36.53 | $35.55 | 2,833 |
| 2019-05-13 | $36.45 | $36.45 | $35.85 | $35.98 | $35.01 | 16,147 |
| 2019-05-10 | $37.20 | $37.36 | $36.60 | $37.33 | $36.33 | 6,542 |
| 2019-05-09 | $37.13 | $37.38 | $36.58 | $37.37 | $36.36 | 31,271 |
| 2019-05-08 | $37.45 | $37.59 | $37.35 | $37.35 | $36.34 | 4,240 |
| 2019-05-07 | $38.16 | $38.16 | $37.40 | $37.63 | $36.62 | 3,085 |
| 2019-05-06 | $37.61 | $38.43 | $37.61 | $38.43 | $37.40 | 3,932 |
| 2019-05-03 | $37.59 | $38.23 | $37.59 | $38.22 | $37.19 | 26,447 |
| 2019-05-02 | $37.29 | $37.37 | $36.99 | $37.30 | $36.30 | 3,944 |
| 2019-05-01 | $37.39 | $37.46 | $37.13 | $37.13 | $36.13 | 4,436 |
| 2019-04-30 | $37.28 | $37.33 | $37.03 | $37.33 | $36.33 | 11,201 |
| 2019-04-29 | $37.42 | $37.67 | $37.36 | $37.56 | $36.55 | 3,228 |
| 2019-04-26 | $36.88 | $37.47 | $36.88 | $37.39 | $36.38 | 6,412 |
| 2019-04-25 | $37.22 | $37.22 | $36.66 | $36.98 | $35.98 | 5,131 |
| 2019-04-24 | $37.13 | $37.40 | $37.12 | $37.32 | $36.32 | 5,077 |
| 2019-04-23 | $36.48 | $37.16 | $36.42 | $37.12 | $36.12 | 6,998 |
| 2019-04-22 | $36.24 | $36.52 | $36.22 | $36.52 | $35.54 | 11,487 |
| 2019-04-18 | $36.36 | $36.42 | $35.88 | $36.32 | $35.34 | 9,434 |
| 2019-04-17 | $37.16 | $37.16 | $36.22 | $36.49 | $35.51 | 11,842 |
| 2019-04-16 | $37.30 | $37.33 | $37.12 | $37.12 | $36.12 | 5,003 |
| 2019-04-15 | $37.46 | $37.46 | $37.09 | $37.25 | $36.25 | 10,547 |
| 2019-04-12 | $37.45 | $37.45 | $37.20 | $37.22 | $36.22 | 5,951 |
| 2019-04-11 | $37.46 | $37.46 | $37.16 | $37.29 | $36.29 | 8,890 |
| 2019-04-10 | $36.76 | $37.34 | $36.76 | $37.34 | $36.33 | 6,537 |
| 2019-04-09 | $36.92 | $37.00 | $36.72 | $36.72 | $35.73 | 11,063 |
| 2019-04-08 | $37.01 | $37.05 | $36.73 | $37.05 | $36.05 | 8,576 |
| 2019-04-05 | $36.86 | $37.16 | $36.85 | $37.11 | $36.11 | 4,539 |
| 2019-04-04 | $36.77 | $36.84 | $36.46 | $36.72 | $35.73 | 3,192 |
| 2019-04-03 | $36.73 | $36.93 | $36.72 | $36.77 | $35.78 | 8,817 |
| 2019-04-02 | $36.46 | $36.54 | $36.29 | $36.54 | $35.56 | 7,832 |
| 2019-04-01 | $36.69 | $36.69 | $36.39 | $36.46 | $35.48 | 5,153 |
| 2019-03-29 | $36.42 | $36.45 | $36.21 | $36.41 | $35.43 | 10,575 |
| 2019-03-28 | $35.96 | $36.26 | $35.89 | $36.26 | $35.28 | 13,349 |
| 2019-03-27 | $36.20 | $36.20 | $35.43 | $35.86 | $34.89 | 14,792 |
| 2019-03-26 | $36.49 | $36.49 | $36.22 | $36.23 | $35.25 | 2,836 |
| 2019-03-25 | $35.81 | $36.13 | $35.59 | $36.07 | $35.10 | 12,637 |
| 2019-03-22 | $37.12 | $37.26 | $35.78 | $35.79 | $34.83 | 15,445 |
| 2019-03-21 | $37.16 | $37.48 | $37.13 | $37.43 | $36.42 | 14,502 |
| 2019-03-20 | $36.90 | $37.20 | $36.49 | $36.74 | $35.75 | 25,172 |
| 2019-03-19 | $37.18 | $37.18 | $36.87 | $36.91 | $35.91 | 6,674 |
| 2019-03-18 | $36.86 | $37.12 | $36.62 | $36.96 | $35.97 | 15,752 |
| 2019-03-15 | $36.74 | $37.06 | $36.74 | $36.75 | $35.77 | 138,748 |
| 2019-03-14 | $36.67 | $36.75 | $36.67 | $36.71 | $35.72 | 6,234 |
| 2019-03-13 | $36.89 | $37.06 | $36.76 | $36.76 | $35.77 | 14,859 |
| 2019-03-12 | $36.53 | $36.82 | $36.50 | $36.71 | $35.72 | 13,839 |
| 2019-03-11 | $36.13 | $36.50 | $36.13 | $36.47 | $35.49 | 6,158 |
| 2019-03-08 | $35.43 | $35.79 | $35.31 | $35.79 | $34.83 | 11,897 |
| 2019-03-07 | $35.80 | $36.03 | $35.60 | $35.74 | $34.78 | 30,986 |
| 2019-03-06 | $36.72 | $36.72 | $35.80 | $35.90 | $34.93 | 19,237 |
| 2019-03-05 | $36.92 | $36.92 | $36.68 | $36.68 | $35.69 | 4,017 |
| 2019-03-04 | $37.55 | $37.55 | $36.58 | $36.90 | $35.91 | 22,766 |
| 2019-03-01 | $37.35 | $37.52 | $37.14 | $37.45 | $36.44 | 219,282 |
| 2019-02-28 | $37.10 | $37.24 | $36.98 | $37.06 | $36.06 | 4,449 |
| 2019-02-27 | $36.80 | $37.22 | $36.79 | $37.17 | $36.17 | 3,872 |
| 2019-02-26 | $37.11 | $37.11 | $36.97 | $36.98 | $35.98 | 1,745 |
| 2019-02-25 | $37.56 | $37.56 | $37.19 | $37.19 | $36.19 | 4,894 |
| 2019-02-22 | $36.96 | $37.23 | $36.92 | $37.13 | $36.13 | 11,607 |
| 2019-02-21 | $36.76 | $36.78 | $36.62 | $36.78 | $35.79 | 4,772 |
| 2019-02-20 | $36.82 | $36.91 | $36.72 | $36.88 | $35.89 | 16,901 |
| 2019-02-19 | $36.81 | $36.93 | $36.58 | $36.85 | $35.86 | 20,089 |
| 2019-02-15 | $36.27 | $36.74 | $36.13 | $36.74 | $35.75 | 31,044 |
| 2019-02-14 | $35.69 | $36.21 | $35.69 | $36.07 | $35.10 | 27,700 |
| 2019-02-13 | $35.81 | $35.93 | $35.72 | $35.92 | $34.95 | 14,829 |
| 2019-02-12 | $35.35 | $35.67 | $35.35 | $35.67 | $34.71 | 8,630 |
| 2019-02-11 | $35.01 | $35.16 | $34.82 | $35.16 | $34.21 | 6,306 |
| 2019-02-08 | $34.36 | $34.72 | $34.36 | $34.71 | $33.78 | 9,773 |
| 2019-02-07 | $34.66 | $34.71 | $34.41 | $34.55 | $33.62 | 5,794 |
| 2019-02-06 | $35.08 | $35.08 | $34.71 | $34.85 | $33.91 | 8,035 |
| 2019-02-05 | $34.91 | $35.19 | $34.90 | $35.11 | $34.16 | 21,872 |
| 2019-02-04 | $34.48 | $34.93 | $34.48 | $34.85 | $33.91 | 31,167 |
| 2019-02-01 | $34.43 | $34.54 | $34.29 | $34.51 | $33.58 | 7,426 |
| 2019-01-31 | $33.99 | $34.52 | $33.91 | $34.37 | $33.44 | 8,430 |
| 2019-01-30 | $33.75 | $33.97 | $33.56 | $33.95 | $33.04 | 3,069 |
| 2019-01-29 | $33.80 | $33.80 | $33.54 | $33.54 | $32.64 | 1,161 |
| 2019-01-28 | $33.74 | $33.80 | $33.64 | $33.77 | $32.86 | 4,312 |
| 2019-01-25 | $33.99 | $34.15 | $33.93 | $34.06 | $33.14 | 5,528 |
| 2019-01-24 | $33.37 | $33.71 | $33.34 | $33.68 | $32.77 | 4,124 |
| 2019-01-23 | $33.80 | $33.82 | $33.13 | $33.40 | $32.50 | 9,330 |
| 2019-01-22 | $33.94 | $33.94 | $33.28 | $33.46 | $32.56 | 16,448 |
| 2019-01-18 | $33.89 | $34.25 | $33.77 | $34.12 | $33.20 | 13,819 |
| 2019-01-17 | $33.33 | $33.81 | $33.33 | $33.66 | $32.75 | 1,957 |
| 2019-01-16 | $33.34 | $33.65 | $33.24 | $33.40 | $32.50 | 10,681 |
| 2019-01-15 | $32.82 | $33.23 | $32.76 | $33.21 | $32.32 | 3,370 |
| 2019-01-14 | $32.98 | $33.00 | $32.75 | $32.75 | $31.87 | 8,931 |
| 2019-01-11 | $32.97 | $33.23 | $32.94 | $33.16 | $32.27 | 5,044 |
| 2019-01-10 | $32.90 | $33.23 | $32.68 | $33.23 | $32.34 | 11,044 |
| 2019-01-09 | $32.70 | $33.11 | $32.70 | $33.11 | $32.22 | 6,583 |
| 2019-01-08 | $32.60 | $32.72 | $32.35 | $32.72 | $31.84 | 4,987 |
| 2019-01-07 | $31.61 | $32.35 | $31.54 | $32.21 | $31.34 | 11,635 |
| 2019-01-04 | $31.02 | $31.62 | $31.02 | $31.43 | $30.58 | 3,815 |
| 2019-01-03 | $30.71 | $30.78 | $30.10 | $30.17 | $29.36 | 6,075 |
| 2019-01-02 | $30.54 | $31.02 | $30.54 | $30.91 | $30.08 | 24,905 |
| 2018-12-31 | $30.78 | $30.90 | $30.46 | $30.85 | $30.02 | 38,376 |
| 2018-12-28 | $30.47 | $31.02 | $30.17 | $30.46 | $29.64 | 45,802 |
| 2018-12-27 | $29.78 | $30.28 | $29.32 | $30.28 | $29.46 | 45,692 |
| 2018-12-26 | $28.89 | $30.17 | $28.72 | $30.17 | $29.36 | 6,686 |
| 2018-12-24 | $28.60 | $29.03 | $28.48 | $28.65 | $27.88 | 50,375 |
| 2018-12-21 | $29.63 | $29.96 | $28.80 | $28.92 | $28.12 | 75,855 |
| 2018-12-20 | $30.53 | $30.54 | $29.58 | $29.78 | $28.95 | 73,763 |
| 2018-12-19 | $31.43 | $31.70 | $30.61 | $30.71 | $29.86 | 30,831 |
| 2018-12-18 | $31.35 | $31.65 | $31.01 | $31.21 | $30.34 | 51,092 |
| 2018-12-17 | $31.84 | $32.12 | $31.12 | $31.21 | $30.34 | 89,503 |
| 2018-12-14 | $32.53 | $32.67 | $31.92 | $31.99 | $31.10 | 20,769 |
| 2018-12-13 | $33.00 | $33.00 | $32.58 | $32.65 | $31.74 | 9,638 |
| 2018-12-12 | $33.23 | $33.59 | $33.18 | $33.22 | $32.30 | 5,606 |
| 2018-12-11 | $33.30 | $33.38 | $32.68 | $32.88 | $31.97 | 13,288 |
| 2018-12-10 | $32.92 | $33.00 | $32.31 | $32.78 | $31.87 | 66,652 |
| 2018-12-07 | $33.77 | $33.93 | $32.56 | $32.76 | $31.85 | 34,574 |
| 2018-12-06 | $33.22 | $33.67 | $33.06 | $33.67 | $32.73 | 12,024 |
| 2018-12-04 | $35.16 | $35.16 | $33.71 | $33.74 | $32.80 | 12,069 |
| 2018-12-03 | $34.94 | $35.38 | $34.87 | $35.33 | $34.35 | 12,429 |
| 2018-11-30 | $34.84 | $34.88 | $34.56 | $34.88 | $33.91 | 13,755 |
| 2018-11-29 | $34.70 | $34.92 | $34.45 | $34.68 | $33.71 | 29,765 |
| 2018-11-28 | $33.83 | $34.78 | $33.79 | $34.77 | $33.80 | 8,126 |
| 2018-11-27 | $33.74 | $33.75 | $33.47 | $33.58 | $32.65 | 27,408 |
| 2018-11-26 | $33.77 | $33.80 | $33.47 | $33.80 | $32.86 | 9,294 |
| 2018-11-23 | $32.95 | $33.59 | $32.95 | $33.59 | $32.65 | 1,825 |
| 2018-11-21 | $33.01 | $33.51 | $32.93 | $33.26 | $32.33 | 28,009 |
| 2018-11-20 | $32.72 | $33.28 | $32.48 | $32.63 | $31.72 | 93,913 |
| 2018-11-19 | $34.37 | $34.37 | $33.28 | $33.36 | $32.43 | 20,927 |
| 2018-11-16 | $34.02 | $34.48 | $33.99 | $34.43 | $33.47 | 10,765 |
| 2018-11-15 | $33.51 | $34.44 | $33.51 | $34.38 | $33.42 | 34,116 |
| 2018-11-14 | $34.47 | $34.47 | $33.76 | $33.83 | $32.89 | 19,023 |
| 2018-11-13 | $34.81 | $34.89 | $34.22 | $34.26 | $33.31 | 16,025 |
| 2018-11-12 | $35.31 | $35.31 | $34.36 | $34.43 | $33.47 | 20,423 |
| 2018-11-09 | $36.24 | $36.24 | $35.21 | $35.48 | $34.49 | 8,523 |
| 2018-11-08 | $36.40 | $36.76 | $33.81 | $36.36 | $35.35 | 58,082 |
| 2018-11-07 | $35.92 | $36.48 | $35.92 | $36.48 | $35.46 | 111,691 |
| 2018-11-06 | $35.29 | $35.85 | $35.29 | $35.74 | $34.75 | 4,773 |
| 2018-11-05 | $36.06 | $36.06 | $35.20 | $35.46 | $34.47 | 101,291 |
| 2018-11-02 | $36.11 | $36.11 | $35.61 | $35.90 | $34.90 | 39,292 |
| 2018-11-01 | $35.00 | $35.85 | $34.92 | $35.68 | $34.69 | 15,823 |
| 2018-10-31 | $34.67 | $35.07 | $34.65 | $34.78 | $33.81 | 20,117 |
| 2018-10-30 | $33.47 | $34.29 | $33.40 | $34.29 | $33.34 | 76,534 |
| 2018-10-29 | $34.35 | $34.46 | $33.06 | $33.49 | $32.56 | 4,881 |
| 2018-10-26 | $33.62 | $34.10 | $33.12 | $33.71 | $32.77 | 99,814 |
| 2018-10-25 | $33.78 | $34.46 | $33.71 | $34.18 | $33.23 | 15,492 |
| 2018-10-24 | $35.10 | $35.21 | $33.40 | $33.47 | $32.54 | 85,089 |
| 2018-10-23 | $34.74 | $35.17 | $34.25 | $35.02 | $34.05 | 19,545 |
| 2018-10-22 | $35.40 | $35.50 | $35.04 | $35.25 | $34.27 | 4,968 |
| 2018-10-19 | $36.12 | $36.13 | $35.08 | $35.16 | $34.18 | 14,534 |
| 2018-10-18 | $36.42 | $36.45 | $35.68 | $35.82 | $34.82 | 15,396 |
| 2018-10-17 | $36.71 | $36.71 | $36.17 | $36.66 | $35.64 | 8,966 |
| 2018-10-16 | $35.61 | $36.87 | $35.54 | $36.80 | $35.78 | 31,512 |
| 2018-10-15 | $35.22 | $35.65 | $34.94 | $35.47 | $34.48 | 16,764 |
| 2018-10-12 | $35.51 | $35.74 | $35.10 | $35.43 | $34.44 | 253,812 |
| 2018-10-11 | $35.30 | $35.82 | $35.04 | $35.04 | $34.06 | 28,362 |
| 2018-10-10 | $36.73 | $36.73 | $35.62 | $35.72 | $34.73 | 104,984 |
| 2018-10-09 | $37.23 | $37.48 | $36.91 | $36.94 | $35.91 | 9,016 |
| 2018-10-08 | $37.38 | $37.57 | $36.89 | $37.18 | $36.15 | 31,468 |
| 2018-10-05 | $38.04 | $38.27 | $37.24 | $37.67 | $36.62 | 33,686 |
| 2018-10-04 | $38.68 | $38.68 | $37.94 | $38.01 | $36.95 | 40,008 |
| 2018-10-03 | $38.61 | $38.95 | $38.50 | $38.82 | $37.74 | 23,874 |
| 2018-10-02 | $39.01 | $39.09 | $38.44 | $38.46 | $37.39 | 54,949 |
| 2018-10-01 | $39.97 | $39.97 | $39.00 | $39.03 | $37.94 | 35,679 |
| 2018-09-28 | $40.03 | $40.06 | $39.80 | $39.80 | $38.69 | 15,175 |
| 2018-09-27 | $39.80 | $39.83 | $39.65 | $39.73 | $38.62 | 8,418 |
| 2018-09-26 | $40.44 | $40.44 | $39.64 | $39.73 | $38.62 | 40,216 |
| 2018-09-25 | $40.03 | $40.25 | $39.88 | $40.15 | $39.03 | 25,638 |
| 2018-09-24 | $39.71 | $39.85 | $39.44 | $39.85 | $38.74 | 9,377 |
| 2018-09-21 | $40.24 | $40.24 | $39.77 | $39.77 | $38.61 | 7,232 |
| 2018-09-20 | $40.06 | $40.18 | $39.81 | $40.18 | $39.00 | 72,351 |
| 2018-09-19 | $40.05 | $40.17 | $39.59 | $39.74 | $38.58 | 16,317 |
| 2018-09-18 | $39.97 | $40.13 | $39.89 | $40.13 | $38.96 | 6,092 |
| 2018-09-17 | $40.37 | $40.37 | $39.66 | $39.66 | $38.50 | 9,247 |
| 2018-09-14 | $40.38 | $40.58 | $40.27 | $40.39 | $39.21 | 9,837 |
| 2018-09-13 | $40.63 | $40.63 | $40.29 | $40.38 | $39.20 | 6,293 |
| 2018-09-12 | $40.50 | $40.57 | $39.88 | $40.49 | $39.30 | 7,063 |
| 2018-09-11 | $40.64 | $40.70 | $40.42 | $40.51 | $39.32 | 18,389 |
| 2018-09-10 | $40.44 | $40.78 | $40.43 | $40.66 | $39.47 | 15,982 |
| 2018-09-07 | $40.20 | $40.88 | $40.20 | $40.40 | $39.22 | 26,740 |
| 2018-09-06 | $40.48 | $40.48 | $40.16 | $40.35 | $39.17 | 12,872 |
| 2018-09-05 | $41.04 | $41.04 | $39.87 | $40.39 | $39.21 | 22,558 |
| 2018-09-04 | $40.92 | $40.92 | $40.45 | $40.72 | $39.53 | 22,026 |
| 2018-08-31 | $40.24 | $40.74 | $40.24 | $40.72 | $39.53 | 24,522 |
| 2018-08-30 | $40.39 | $40.67 | $40.22 | $40.46 | $39.28 | 22,919 |
| 2018-08-29 | $41.05 | $41.05 | $40.05 | $40.35 | $39.17 | 12,616 |
| 2018-08-28 | $40.21 | $40.21 | $39.88 | $40.00 | $38.83 | 23,741 |
| 2018-08-27 | $39.87 | $40.16 | $39.85 | $39.96 | $38.79 | 19,255 |
| 2018-08-24 | $39.61 | $39.81 | $39.61 | $39.81 | $38.64 | 33,730 |
| 2018-08-23 | $39.59 | $39.59 | $39.16 | $39.45 | $38.30 | 22,912 |
| 2018-08-22 | $39.35 | $39.44 | $39.32 | $39.44 | $38.29 | 15,141 |
| 2018-08-21 | $38.70 | $39.27 | $38.70 | $39.08 | $37.94 | 17,443 |
| 2018-08-20 | $38.79 | $38.80 | $38.42 | $38.68 | $37.55 | 19,515 |
| 2018-08-17 | $38.30 | $38.53 | $38.07 | $38.50 | $37.37 | 36,573 |
| 2018-08-16 | $38.31 | $38.51 | $38.31 | $38.40 | $37.28 | 13,008 |
| 2018-08-15 | $37.96 | $38.22 | $37.92 | $38.17 | $37.05 | 11,281 |
| 2018-08-14 | $38.64 | $38.77 | $38.38 | $38.66 | $37.53 | 16,020 |
| 2018-08-13 | $38.53 | $38.79 | $38.22 | $38.38 | $37.26 | 243,043 |
| 2018-08-10 | $38.21 | $38.82 | $38.21 | $38.67 | $37.54 | 12,910 |
| 2018-08-09 | $38.15 | $38.73 | $38.15 | $38.59 | $37.46 | 22,498 |
| 2018-08-08 | $38.65 | $38.65 | $38.04 | $38.33 | $37.21 | 10,814 |
| 2018-08-07 | $38.50 | $38.51 | $38.41 | $38.48 | $37.35 | 9,264 |
| 2018-08-06 | $37.85 | $38.30 | $37.76 | $38.30 | $37.18 | 6,076 |
| 2018-08-03 | $38.05 | $38.05 | $37.60 | $37.79 | $36.68 | 42,678 |
| 2018-08-02 | $37.20 | $37.97 | $37.20 | $37.83 | $36.72 | 11,315 |
| 2018-08-01 | $37.18 | $37.54 | $37.10 | $37.32 | $36.23 | 24,833 |
| 2018-07-31 | $37.06 | $37.52 | $36.72 | $37.34 | $36.25 | 15,704 |
| 2018-07-30 | $37.27 | $37.50 | $36.77 | $36.77 | $35.69 | 20,033 |
| 2018-07-27 | $38.34 | $38.57 | $37.33 | $37.42 | $36.32 | 16,707 |
| 2018-07-26 | $38.27 | $38.72 | $38.27 | $38.52 | $37.39 | 14,868 |
| 2018-07-25 | $37.85 | $38.29 | $37.85 | $38.24 | $37.12 | 21,591 |
| 2018-07-24 | $38.92 | $38.92 | $37.81 | $38.01 | $36.90 | 35,887 |
| 2018-07-23 | $38.45 | $38.73 | $38.25 | $38.62 | $37.49 | 20,338 |
| 2018-07-20 | $38.73 | $38.73 | $38.43 | $38.43 | $37.31 | 28,534 |
| 2018-07-19 | $38.29 | $38.74 | $38.17 | $38.57 | $37.44 | 21,283 |
| 2018-07-18 | $37.93 | $38.31 | $37.93 | $38.30 | $37.18 | 7,217 |
| 2018-07-17 | $37.93 | $38.31 | $37.93 | $38.28 | $37.16 | 12,463 |
| 2018-07-16 | $37.92 | $38.03 | $37.64 | $37.83 | $36.72 | 17,549 |
| 2018-07-13 | $38.13 | $38.18 | $38.00 | $38.03 | $36.92 | 7,955 |
| 2018-07-12 | $38.08 | $38.12 | $37.69 | $38.11 | $36.99 | 14,578 |
| 2018-07-11 | $37.88 | $37.94 | $37.60 | $37.70 | $36.60 | 12,210 |
| 2018-07-10 | $38.17 | $38.17 | $37.66 | $37.84 | $36.73 | 13,554 |
| 2018-07-09 | $38.20 | $38.20 | $37.90 | $38.08 | $36.97 | 24,744 |
| 2018-07-06 | $37.33 | $37.93 | $37.33 | $37.90 | $36.79 | 23,794 |
| 2018-07-05 | $37.23 | $37.51 | $37.06 | $37.50 | $36.40 | 136,027 |
| 2018-07-03 | $37.23 | $37.25 | $36.93 | $37.11 | $36.02 | 34,212 |
| 2018-07-02 | $36.46 | $36.83 | $36.23 | $36.83 | $35.75 | 169,020 |
| 2018-06-29 | $36.80 | $36.80 | $36.50 | $36.57 | $35.50 | 9,601 |
| 2018-06-28 | $36.24 | $36.65 | $36.04 | $36.65 | $35.58 | 7,770 |
| 2018-06-27 | $37.35 | $37.35 | $36.17 | $36.17 | $35.11 | 33,947 |
| 2018-06-26 | $36.79 | $37.30 | $36.79 | $37.20 | $36.11 | 16,054 |
| 2018-06-25 | $37.37 | $37.47 | $36.62 | $36.76 | $35.68 | 36,298 |
| 2018-06-22 | $38.23 | $38.23 | $37.51 | $37.72 | $36.62 | 23,778 |
| 2018-06-21 | $38.76 | $38.76 | $37.88 | $37.92 | $36.81 | 21,387 |
| 2018-06-20 | $38.59 | $38.69 | $38.42 | $38.66 | $37.53 | 92,095 |
| 2018-06-19 | $38.34 | $38.34 | $37.56 | $38.29 | $37.17 | 24,946 |
| 2018-06-18 | $38.17 | $38.36 | $38.07 | $38.34 | $37.22 | 29,606 |
| 2018-06-15 | $37.94 | $38.24 | $37.85 | $38.24 | $37.08 | 21,371 |
| 2018-06-14 | $38.06 | $38.23 | $37.88 | $38.19 | $37.03 | 37,249 |
| 2018-06-13 | $38.05 | $38.31 | $37.89 | $38.01 | $36.85 | 28,559 |
| 2018-06-12 | $37.81 | $38.09 | $37.67 | $38.07 | $36.91 | 46,010 |
| 2018-06-11 | $37.47 | $37.68 | $37.41 | $37.63 | $36.49 | 20,856 |
| 2018-06-08 | $37.14 | $37.50 | $37.14 | $37.47 | $36.33 | 26,629 |
| 2018-06-07 | $37.60 | $37.69 | $36.87 | $37.21 | $36.08 | 22,219 |
| 2018-06-06 | $37.53 | $37.73 | $37.46 | $37.73 | $36.58 | 29,402 |
| 2018-06-05 | $37.08 | $37.49 | $37.08 | $37.49 | $36.35 | 63,009 |
| 2018-06-04 | $36.79 | $36.96 | $36.65 | $36.91 | $35.79 | 5,592 |
| 2018-06-01 | $36.61 | $36.73 | $36.45 | $36.72 | $35.60 | 54,885 |
| 2018-05-31 | $36.67 | $36.72 | $36.30 | $36.35 | $35.24 | 15,612 |
| 2018-05-30 | $36.21 | $36.79 | $36.21 | $36.67 | $35.55 | 14,936 |
| 2018-05-29 | $35.99 | $36.22 | $35.85 | $36.20 | $35.10 | 13,331 |
| 2018-05-25 | $35.85 | $36.03 | $35.83 | $35.96 | $34.87 | 4,565 |
| 2018-05-24 | $35.89 | $36.08 | $35.72 | $35.99 | $34.89 | 21,119 |
| 2018-05-23 | $35.62 | $35.91 | $35.62 | $35.86 | $34.77 | 9,687 |
| 2018-05-22 | $36.02 | $36.02 | $35.63 | $35.71 | $34.62 | 12,884 |
| 2018-05-21 | $36.30 | $36.30 | $35.95 | $36.12 | $35.02 | 26,602 |
| 2018-05-18 | $35.83 | $36.12 | $35.81 | $35.97 | $34.88 | 13,033 |
| 2018-05-17 | $35.52 | $35.89 | $35.52 | $35.82 | $34.73 | 23,394 |
| 2018-05-16 | $35.11 | $35.57 | $35.11 | $35.48 | $34.40 | 14,830 |
| 2018-05-15 | $35.13 | $35.17 | $34.97 | $35.15 | $34.08 | 6,620 |
| 2018-05-14 | $35.40 | $35.61 | $35.15 | $35.20 | $34.13 | 34,052 |
| 2018-05-11 | $35.40 | $35.43 | $35.26 | $35.43 | $34.35 | 5,834 |
| 2018-05-10 | $35.34 | $35.58 | $35.21 | $35.40 | $34.32 | 8,614 |
| 2018-05-09 | $35.21 | $35.21 | $34.95 | $35.11 | $34.04 | 27,256 |
| 2018-05-08 | $34.75 | $35.04 | $34.75 | $35.03 | $33.96 | 40,207 |
| 2018-05-07 | $34.62 | $34.86 | $34.46 | $34.71 | $33.65 | 8,506 |
| 2018-05-04 | $34.02 | $34.44 | $34.02 | $34.44 | $33.39 | 505 |
| 2018-05-03 | $33.33 | $33.83 | $33.33 | $33.79 | $32.76 | 3,936 |
| 2018-05-02 | $33.27 | $34.02 | $33.27 | $33.90 | $32.87 | 3,148 |
| 2018-05-01 | $33.09 | $33.46 | $33.09 | $33.46 | $32.44 | 2,155 |
| 2018-04-30 | $33.49 | $33.62 | $33.28 | $33.28 | $32.27 | 6,384 |
| 2018-04-27 | $33.75 | $33.75 | $33.42 | $33.52 | $32.50 | 4,687 |
| 2018-04-26 | $33.35 | $33.65 | $33.35 | $33.54 | $32.52 | 1,021 |
| 2018-04-25 | $33.27 | $33.35 | $33.23 | $33.35 | $32.34 | 2,638 |
| 2018-04-24 | $34.07 | $34.07 | $33.22 | $33.30 | $32.29 | 4,095 |
| 2018-04-23 | $34.05 | $34.05 | $33.73 | $33.79 | $32.76 | 850 |
| 2018-04-20 | $33.99 | $34.00 | $33.86 | $33.87 | $32.84 | 2,404 |
| 2018-04-19 | $34.27 | $34.39 | $34.04 | $34.19 | $33.15 | 6,404 |
| 2018-04-18 | $34.38 | $34.61 | $34.38 | $34.49 | $33.44 | 4,685 |
| 2018-04-17 | $34.19 | $34.38 | $34.19 | $34.38 | $33.33 | 3,048 |
| 2018-04-16 | $33.58 | $33.82 | $33.45 | $33.72 | $32.69 | 6,526 |
| 2018-04-13 | $33.71 | $33.71 | $33.33 | $33.34 | $32.33 | 1,180 |
| 2018-04-12 | $33.67 | $33.70 | $33.55 | $33.59 | $32.57 | 1,230 |
| 2018-04-11 | $33.35 | $33.53 | $33.31 | $33.35 | $32.34 | 4,437 |
| 2018-04-10 | $33.24 | $33.24 | $33.19 | $33.19 | $32.18 | 1,196 |
| 2018-04-09 | $32.89 | $33.19 | $32.79 | $32.79 | $31.79 | 841 |
| 2018-04-06 | $33.04 | $33.19 | $32.75 | $32.81 | $31.81 | 8,263 |
| 2018-04-05 | $33.37 | $33.49 | $33.17 | $33.30 | $32.29 | 1,767 |
| 2018-04-04 | $32.19 | $33.16 | $32.19 | $33.16 | $32.15 | 927 |
| 2018-04-03 | $32.41 | $32.56 | $32.35 | $32.52 | $31.53 | 2,649 |
| 2018-04-02 | $32.64 | $32.67 | $32.13 | $32.13 | $31.15 | 7,912 |
| 2018-03-29 | $32.61 | $33.34 | $32.60 | $33.22 | $32.21 | 3,092 |
| 2018-03-28 | $32.65 | $32.77 | $32.37 | $32.65 | $31.66 | 6,227 |
| 2018-03-27 | $33.75 | $33.77 | $32.89 | $32.89 | $31.89 | 13,132 |
| 2018-03-26 | $33.41 | $33.41 | $33.27 | $33.27 | $32.26 | 3,942 |
| 2018-03-23 | $33.77 | $33.83 | $32.95 | $32.95 | $31.95 | 84,550 |
| 2018-03-22 | $34.25 | $34.40 | $33.68 | $33.68 | $32.66 | 24,952 |
| 2018-03-21 | $34.39 | $34.60 | $34.39 | $34.60 | $33.55 | 4,700 |
| 2018-03-20 | $34.12 | $34.25 | $34.09 | $34.24 | $33.20 | 4,301 |
| 2018-03-19 | $34.13 | $34.19 | $33.50 | $33.93 | $32.90 | 7,755 |
| 2018-03-16 | $34.43 | $34.49 | $34.35 | $34.49 | $33.37 | 832 |
| 2018-03-15 | $34.41 | $34.41 | $34.26 | $34.26 | $33.15 | 2,609 |
| 2018-03-14 | $34.61 | $34.61 | $34.34 | $34.52 | $33.40 | 3,446 |
| 2018-03-13 | $34.90 | $34.90 | $34.48 | $34.48 | $33.36 | 1,469 |
| 2018-03-12 | $34.65 | $34.71 | $34.59 | $34.71 | $33.58 | 2,447 |
| 2018-03-09 | $34.37 | $34.52 | $34.37 | $34.52 | $33.40 | 422 |
| 2018-03-08 | $33.97 | $34.01 | $33.87 | $34.01 | $32.91 | 38,808 |
| 2018-03-07 | $33.40 | $33.68 | $33.39 | $33.66 | $32.57 | 2,124 |
| 2018-03-06 | $33.42 | $33.42 | $33.42 | $33.42 | $32.34 | 1,401 |
| 2018-03-05 | $32.79 | $33.16 | $32.79 | $33.16 | $32.08 | 1,230 |
| 2018-03-02 | $31.98 | $32.93 | $31.81 | $32.92 | $31.85 | 11,969 |
| 2018-03-01 | $32.06 | $32.43 | $31.97 | $32.26 | $31.21 | 2,608 |
| 2018-02-28 | $32.85 | $32.85 | $32.62 | $32.62 | $31.56 | 3,269 |
| 2018-02-27 | $32.74 | $32.83 | $32.60 | $32.60 | $31.54 | 511 |
| 2018-02-26 | $32.65 | $33.00 | $32.65 | $33.00 | $31.93 | 1,583 |
| 2018-02-23 | $32.47 | $32.60 | $32.34 | $32.60 | $31.54 | 4,475 |
| 2018-02-22 | $32.54 | $32.70 | $32.54 | $32.70 | $31.64 | 863 |
| 2018-02-21 | $32.77 | $32.77 | $32.73 | $32.75 | $31.69 | 760 |
| 2018-02-20 | $32.57 | $32.76 | $32.57 | $32.58 | $31.52 | 1,834 |
| 2018-02-16 | $32.78 | $32.78 | $32.73 | $32.73 | $31.67 | 1,863 |
| 2018-02-15 | $32.19 | $32.68 | $32.19 | $32.67 | $31.61 | 5,280 |
| 2018-02-14 | $31.13 | $32.20 | $31.13 | $32.13 | $31.09 | 5,572 |
| 2018-02-13 | $30.91 | $31.49 | $30.91 | $31.48 | $30.46 | 2,841 |
| 2018-02-12 | $30.78 | $31.21 | $30.72 | $31.21 | $30.20 | 2,299 |
| 2018-02-09 | $30.75 | $30.77 | $29.92 | $30.56 | $29.57 | 7,534 |
| 2018-02-08 | $30.78 | $30.80 | $30.78 | $30.80 | $29.80 | 1,192 |
| 2018-02-07 | $31.50 | $31.72 | $31.37 | $31.68 | $30.65 | 3,607 |
| 2018-02-06 | $30.50 | $31.54 | $30.17 | $31.54 | $30.52 | 11,012 |
| 2018-02-05 | $31.87 | $32.20 | $31.50 | $31.50 | $30.48 | 5,922 |
| 2018-02-02 | $32.47 | $32.51 | $32.35 | $32.42 | $31.37 | 1,876 |
| 2018-02-01 | $32.83 | $33.26 | $32.72 | $33.00 | $31.93 | 4,800 |
| 2018-01-31 | $33.47 | $33.47 | $32.98 | $32.98 | $31.91 | 1,513 |
| 2018-01-30 | $33.18 | $33.40 | $33.18 | $33.27 | $32.19 | 4,418 |
| 2018-01-29 | $33.75 | $33.75 | $33.56 | $33.56 | $32.47 | 882 |
| 2018-01-26 | $33.74 | $33.74 | $33.56 | $33.56 | $32.47 | 534 |
| 2018-01-25 | $33.33 | $33.45 | $33.32 | $33.32 | $32.24 | 8,556 |
| 2018-01-24 | $33.89 | $33.89 | $33.20 | $33.26 | $32.18 | 2,501 |
| 2018-01-23 | $33.35 | $33.59 | $33.31 | $33.52 | $32.43 | 2,340 |
| 2018-01-22 | $33.23 | $33.38 | $33.13 | $33.38 | $32.30 | 4,113 |
| 2018-01-19 | $32.67 | $33.32 | $32.67 | $33.27 | $32.19 | 4,330 |
| 2018-01-18 | $32.81 | $32.92 | $32.80 | $32.81 | $31.75 | 2,244 |
| 2018-01-17 | $32.92 | $33.05 | $32.67 | $33.02 | $31.95 | 6,008 |
| 2018-01-16 | $33.29 | $33.29 | $32.92 | $32.92 | $31.85 | 1,343 |
| 2018-01-12 | $32.71 | $33.07 | $32.71 | $33.02 | $31.95 | 5,051 |
| 2018-01-11 | $32.21 | $32.84 | $32.21 | $32.75 | $31.69 | 10,556 |
| 2018-01-10 | $32.41 | $32.41 | $32.17 | $32.24 | $31.19 | 5,735 |
| 2018-01-09 | $32.63 | $32.67 | $32.49 | $32.53 | $31.47 | 8,547 |
| 2018-01-08 | $32.41 | $32.56 | $32.39 | $32.56 | $31.50 | 1,422 |
| 2018-01-05 | $32.42 | $32.64 | $32.42 | $32.60 | $31.54 | 1,848 |
| 2018-01-04 | $32.59 | $32.59 | $32.39 | $32.47 | $31.42 | 1,593 |
| 2018-01-03 | $32.30 | $32.40 | $32.28 | $32.39 | $31.34 | 13,004 |
| 2018-01-02 | $32.28 | $32.31 | $32.21 | $32.21 | $31.17 | 18,580 |
| 2017-12-29 | $32.28 | $32.32 | $32.13 | $32.13 | $31.09 | 1,061 |
| 2017-12-28 | $32.19 | $32.24 | $32.13 | $32.21 | $31.17 | 5,960 |
| 2017-12-27 | $32.22 | $32.36 | $32.10 | $32.18 | $31.14 | 3,642 |
| 2017-12-26 | $31.98 | $32.18 | $31.98 | $32.18 | $31.14 | 507 |
| 2017-12-22 | $32.22 | $32.22 | $32.10 | $32.10 | $31.06 | 651 |
| 2017-12-21 | $32.49 | $32.49 | $32.27 | $32.27 | $31.22 | 2,099 |
| 2017-12-20 | $32.34 | $32.34 | $32.29 | $32.29 | $31.24 | 401 |
| 2017-12-19 | $32.29 | $32.31 | $32.05 | $32.05 | $31.01 | 1,873 |
| 2017-12-18 | $32.29 | $32.29 | $32.29 | $32.29 | $31.24 | 817 |
| 2017-12-15 | $31.59 | $32.11 | $31.59 | $32.04 | $31.00 | 3,134 |
| 2017-12-14 | $31.79 | $31.79 | $31.77 | $31.77 | $30.74 | 799 |
| 2017-12-13 | $31.28 | $31.81 | $31.28 | $31.81 | $30.78 | 2,447 |
| 2017-12-12 | $31.60 | $31.60 | $31.44 | $31.44 | $30.42 | 945 |
| 2017-12-11 | $31.47 | $31.54 | $31.39 | $31.46 | $30.44 | 1,859 |
| 2017-12-08 | $31.53 | $31.65 | $31.44 | $31.44 | $30.42 | 3,795 |
| 2017-12-07 | $31.08 | $31.33 | $31.08 | $31.33 | $30.31 | 1,296 |
| 2017-12-06 | $31.08 | $31.23 | $31.08 | $31.10 | $30.09 | 5,002 |
| 2017-12-05 | $31.39 | $31.43 | $31.32 | $31.32 | $30.30 | 1,868 |
| 2017-12-04 | $32.12 | $32.12 | $31.53 | $31.56 | $30.53 | 8,285 |
| 2017-12-01 | $32.13 | $32.13 | $31.32 | $31.64 | $30.61 | 4,065 |
| 2017-11-30 | $31.83 | $31.99 | $31.83 | $31.88 | $30.85 | 3,489 |
| 2017-11-29 | $32.26 | $32.26 | $31.60 | $31.60 | $30.57 | 2,825 |
| 2017-11-28 | $31.86 | $31.94 | $31.77 | $31.94 | $30.90 | 1,533 |
| 2017-11-27 | $31.75 | $31.75 | $31.49 | $31.49 | $30.47 | 2,842 |
| 2017-11-24 | $31.70 | $31.70 | $31.70 | $31.70 | $30.67 | 415 |
| 2017-11-22 | $31.58 | $31.62 | $31.58 | $31.62 | $30.59 | 984 |
| 2017-11-21 | $31.25 | $31.50 | $31.25 | $31.50 | $30.48 | 653 |
| 2017-11-20 | $30.96 | $31.16 | $30.96 | $31.14 | $30.13 | 17,848 |
| 2017-11-17 | $30.74 | $31.04 | $30.74 | $30.96 | $29.96 | 857 |
| 2017-11-16 | $30.87 | $30.87 | $30.87 | $30.87 | $29.87 | 304 |
| 2017-11-15 | $30.37 | $30.39 | $30.06 | $30.22 | $29.24 | 1,718 |
| 2017-11-14 | $30.46 | $30.46 | $30.29 | $30.35 | $29.37 | 4,044 |
| 2017-11-13 | $30.31 | $30.42 | $30.31 | $30.37 | $29.38 | 458 |
| 2017-11-10 | $30.44 | $30.56 | $30.41 | $30.43 | $29.44 | 2,268 |
| 2017-11-09 | $30.37 | $30.39 | $30.11 | $30.39 | $29.40 | 1,887 |
| 2017-11-08 | $30.37 | $30.54 | $30.37 | $30.54 | $29.55 | 490 |
| 2017-11-07 | $30.86 | $30.86 | $30.43 | $30.56 | $29.57 | 3,912 |
| 2017-11-06 | $31.13 | $31.13 | $30.99 | $31.04 | $30.03 | 7,188 |
| 2017-11-03 | $30.71 | $31.02 | $30.71 | $31.02 | $30.01 | 1,998 |
| 2017-11-02 | $30.76 | $30.77 | $30.58 | $30.71 | $29.71 | 5,251 |
| 2017-11-01 | $30.77 | $30.77 | $30.71 | $30.71 | $29.71 | 1,806 |
| 2017-10-31 | $31.10 | $31.10 | $31.06 | $31.06 | $30.05 | 1,293 |
| 2017-10-30 | $30.82 | $30.82 | $30.59 | $30.71 | $29.71 | 2,900 |
| 2017-10-27 | $30.90 | $31.01 | $30.90 | $31.01 | $30.00 | 605 |
| 2017-10-26 | $30.67 | $30.75 | $30.65 | $30.71 | $29.71 | 1,450 |
| 2017-10-25 | $30.76 | $30.76 | $30.25 | $30.57 | $29.58 | 2,727 |
| 2017-10-24 | $30.92 | $30.94 | $30.74 | $30.88 | $29.88 | 1,237 |
| 2017-10-23 | $30.92 | $30.92 | $30.78 | $30.78 | $29.78 | 4,339 |
| 2017-10-20 | $31.08 | $31.13 | $31.06 | $31.06 | $30.05 | 813 |
| 2017-10-19 | $30.57 | $30.76 | $30.57 | $30.73 | $29.73 | 2,958 |
| 2017-10-18 | $30.93 | $31.03 | $30.93 | $30.96 | $29.95 | 1,108 |
| 2017-10-17 | $30.90 | $30.90 | $30.71 | $30.71 | $29.71 | 1,994 |
| 2017-10-16 | $30.95 | $31.05 | $30.81 | $30.88 | $29.88 | 1,935 |
| 2017-10-13 | $31.05 | $31.10 | $30.98 | $30.98 | $29.97 | 2,781 |
| 2017-10-12 | $31.16 | $31.38 | $31.16 | $31.38 | $30.36 | 2,896 |
| 2017-10-11 | $31.41 | $31.42 | $31.39 | $31.42 | $30.40 | 1,956 |
| 2017-10-10 | $31.58 | $31.58 | $31.24 | $31.37 | $30.35 | 3,618 |
| 2017-10-09 | $31.51 | $31.51 | $31.37 | $31.41 | $30.40 | 1,019 |
| 2017-10-06 | $31.51 | $31.51 | $31.43 | $31.50 | $30.48 | 2,054 |
| 2017-10-05 | $31.54 | $31.56 | $31.38 | $31.40 | $30.38 | 2,765 |
| 2017-10-04 | $31.53 | $31.58 | $31.29 | $31.44 | $30.42 | 2,282 |
| 2017-10-03 | $31.34 | $31.42 | $31.33 | $31.34 | $30.32 | 8,185 |
| 2017-10-02 | $31.07 | $31.31 | $31.07 | $31.31 | $30.29 | 4,568 |
| 2017-09-29 | $30.72 | $30.86 | $30.72 | $30.86 | $29.86 | 4,167 |
| 2017-09-28 | $30.75 | $30.75 | $30.72 | $30.72 | $29.72 | 564 |
| 2017-09-27 | $30.25 | $30.77 | $30.25 | $30.69 | $29.69 | 1,844 |
| 2017-09-26 | $30.07 | $30.07 | $29.86 | $30.02 | $29.05 | 1,533 |
| 2017-09-25 | $29.88 | $29.91 | $29.82 | $29.90 | $28.93 | 1,328 |
| 2017-09-22 | $29.94 | $30.09 | $29.94 | $30.09 | $29.11 | 1,836 |
| 2017-09-21 | $30.02 | $30.02 | $29.96 | $29.96 | $28.98 | 2,032 |
| 2017-09-20 | $29.91 | $30.02 | $29.75 | $29.75 | $28.78 | 1,499 |
| 2017-09-19 | $29.84 | $29.94 | $29.84 | $29.91 | $28.94 | 3,384 |
| 2017-09-18 | $30.00 | $30.00 | $29.90 | $29.93 | $28.96 | 1,076 |
| 2017-09-15 | $29.70 | $29.74 | $29.70 | $29.71 | $28.72 | 3,828 |
| 2017-09-14 | $29.70 | $29.70 | $29.55 | $29.59 | $28.61 | 8,956 |
| 2017-09-13 | $29.80 | $29.81 | $29.73 | $29.73 | $28.74 | 2,317 |
| 2017-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $28.68 | 291 |
| 2017-09-11 | $29.63 | $29.67 | $29.55 | $29.67 | $28.68 | 3,103 |
| 2017-09-08 | $29.54 | $29.58 | $29.40 | $29.40 | $28.42 | 2,007 |
| 2017-09-07 | $29.46 | $29.48 | $29.42 | $29.48 | $28.50 | 2,661 |
| 2017-09-06 | $29.56 | $29.57 | $29.54 | $29.57 | $28.58 | 736 |
| 2017-09-05 | $29.69 | $29.69 | $29.48 | $29.48 | $28.50 | 1,266 |
| 2017-09-01 | $29.67 | $29.67 | $29.67 | $29.67 | $28.68 | 330 |
| 2017-08-31 | $29.44 | $29.58 | $29.44 | $29.56 | $28.58 | 1,052 |
| 2017-08-30 | $29.07 | $29.27 | $29.07 | $29.27 | $28.29 | 1,682 |
| 2017-08-29 | $28.75 | $28.99 | $28.65 | $28.99 | $28.03 | 8,180 |
| 2017-08-28 | $28.79 | $28.88 | $28.62 | $28.88 | $27.92 | 2,327 |
| 2017-08-25 | $28.72 | $28.72 | $28.72 | $28.72 | $27.76 | 219 |
| 2017-08-24 | $28.73 | $28.75 | $28.70 | $28.72 | $27.76 | 3,128 |
| 2017-08-23 | $28.57 | $28.57 | $28.57 | $28.57 | $27.62 | 475 |
| 2017-08-22 | $28.59 | $28.76 | $28.59 | $28.72 | $27.76 | 1,825 |
| 2017-08-21 | $28.37 | $28.46 | $28.29 | $28.29 | $27.35 | 1,478 |
| 2017-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $27.55 | 896 |
| 2017-08-17 | $28.78 | $28.82 | $28.36 | $28.39 | $27.44 | 6,565 |
| 2017-08-16 | $29.00 | $29.06 | $29.00 | $29.06 | $28.09 | 1,151 |
| 2017-08-15 | $29.08 | $29.08 | $28.96 | $28.98 | $28.02 | 1,672 |
| 2017-08-14 | $29.12 | $29.13 | $29.09 | $29.09 | $28.13 | 718 |
| 2017-08-11 | $28.52 | $28.76 | $28.45 | $28.74 | $27.78 | 8,243 |
| 2017-08-10 | $28.77 | $28.80 | $28.45 | $28.45 | $27.50 | 2,500 |
| 2017-08-09 | $29.23 | $29.23 | $27.86 | $29.05 | $28.08 | 8,614 |
| 2017-08-08 | $29.44 | $29.71 | $29.30 | $29.30 | $28.33 | 7,932 |
| 2017-08-07 | $29.59 | $29.63 | $29.36 | $29.55 | $28.57 | 7,366 |
| 2017-08-04 | $29.55 | $29.55 | $29.30 | $29.37 | $28.39 | 8,759 |
| 2017-08-03 | $29.52 | $29.56 | $29.35 | $29.35 | $28.37 | 15,613 |
| 2017-08-02 | $29.93 | $29.93 | $29.31 | $29.48 | $28.50 | 8,763 |
| 2017-08-01 | $29.84 | $29.84 | $29.76 | $29.76 | $28.77 | 1,000 |
| 2017-07-31 | $29.66 | $29.75 | $29.66 | $29.75 | $28.76 | 406 |
| 2017-07-28 | $29.71 | $29.88 | $29.71 | $29.79 | $28.80 | 7,917 |
| 2017-07-27 | $30.30 | $30.41 | $29.74 | $29.93 | $28.93 | 3,150 |
| 2017-07-26 | $30.28 | $30.37 | $30.28 | $30.30 | $29.29 | 3,201 |
| 2017-07-25 | $30.15 | $30.29 | $30.11 | $30.24 | $29.23 | 2,842 |
| 2017-07-24 | $30.01 | $30.15 | $29.96 | $30.15 | $29.15 | 512 |
| 2017-07-21 | $30.15 | $30.15 | $30.00 | $30.05 | $29.05 | 2,060 |
| 2017-07-20 | $30.19 | $30.24 | $30.18 | $30.21 | $29.20 | 3,240 |
| 2017-07-19 | $30.01 | $30.01 | $30.01 | $30.01 | $29.01 | 375 |
| 2017-07-18 | $30.06 | $30.06 | $29.85 | $30.01 | $29.01 | 1,825 |
| 2017-07-17 | $30.25 | $30.25 | $30.04 | $30.09 | $29.09 | 2,701 |
| 2017-07-14 | $29.95 | $30.22 | $29.95 | $30.12 | $29.12 | 34,518 |
| 2017-07-13 | $30.22 | $30.22 | $29.87 | $30.05 | $29.05 | 3,488 |
| 2017-07-12 | $30.13 | $30.14 | $30.07 | $30.07 | $29.07 | 632 |
| 2017-07-11 | $29.82 | $29.91 | $29.68 | $29.69 | $28.70 | 4,261 |
| 2017-07-10 | $29.59 | $29.76 | $29.35 | $29.58 | $28.60 | 10,054 |
| 2017-07-07 | $29.31 | $29.61 | $29.28 | $29.57 | $28.59 | 8,998 |
| 2017-07-06 | $29.36 | $29.45 | $29.11 | $29.11 | $28.14 | 3,553 |
| 2017-07-05 | $29.50 | $29.59 | $29.35 | $29.56 | $28.58 | 2,147 |
| 2017-07-03 | $29.79 | $29.79 | $29.49 | $29.53 | $28.55 | 2,758 |
| 2017-06-30 | $29.64 | $29.80 | $29.64 | $29.74 | $28.75 | 3,648 |
| 2017-06-29 | $30.00 | $30.00 | $29.33 | $29.48 | $28.50 | 9,857 |
| 2017-06-28 | $29.91 | $30.01 | $29.91 | $29.99 | $28.99 | 1,971 |
| 2017-06-27 | $29.81 | $29.93 | $29.49 | $29.49 | $28.51 | 3,610 |
| 2017-06-26 | $29.78 | $30.08 | $29.78 | $29.99 | $28.99 | 1,791 |
| 2017-06-23 | $29.72 | $30.10 | $29.72 | $30.10 | $29.10 | 1,757 |
| 2017-06-22 | $29.65 | $29.86 | $29.65 | $29.82 | $28.83 | 2,193 |
| 2017-06-21 | $29.70 | $29.70 | $29.65 | $29.67 | $28.68 | 1,508 |
| 2017-06-20 | $29.57 | $29.69 | $29.48 | $29.49 | $28.51 | 5,519 |
| 2017-06-19 | $29.33 | $29.33 | $29.33 | $29.33 | $28.36 | 228 |
| 2017-06-16 | $29.16 | $29.26 | $29.16 | $29.21 | $28.24 | 3,289 |
| 2017-06-15 | $29.23 | $29.34 | $29.18 | $29.32 | $28.30 | 14,619 |
| 2017-06-14 | $29.67 | $29.74 | $29.40 | $29.54 | $28.51 | 3,169 |
| 2017-06-13 | $29.58 | $29.60 | $29.56 | $29.56 | $28.54 | 722 |
| 2017-06-12 | $29.13 | $29.49 | $29.13 | $29.40 | $28.38 | 1,721 |
| 2017-06-09 | $30.17 | $30.17 | $29.43 | $29.59 | $28.56 | 4,213 |
| 2017-06-08 | $29.51 | $29.94 | $29.51 | $29.76 | $28.73 | 30,141 |
| 2017-06-07 | $29.64 | $29.64 | $29.43 | $29.61 | $28.58 | 2,476 |
| 2017-06-06 | $29.46 | $29.61 | $29.46 | $29.53 | $28.51 | 1,518 |
| 2017-06-05 | $29.69 | $29.69 | $29.40 | $29.43 | $28.41 | 9,643 |
| 2017-06-02 | $29.48 | $29.69 | $29.45 | $29.69 | $28.66 | 5,370 |
| 2017-06-01 | $28.95 | $29.25 | $28.95 | $29.25 | $28.24 | 19,118 |
| 2017-05-31 | $28.70 | $28.70 | $28.62 | $28.62 | $27.63 | 1,031 |
| 2017-05-30 | $28.63 | $28.72 | $28.63 | $28.72 | $27.72 | 823 |
| 2017-05-26 | $28.78 | $28.87 | $28.78 | $28.87 | $27.87 | 5,689 |
| 2017-05-25 | $28.85 | $28.91 | $28.84 | $28.90 | $27.90 | 4,541 |
| 2017-05-24 | $28.75 | $28.83 | $28.72 | $28.83 | $27.83 | 28,933 |
| 2017-05-23 | $29.01 | $29.01 | $28.68 | $28.71 | $27.71 | 20,762 |
| 2017-05-22 | $28.71 | $28.81 | $28.67 | $28.75 | $27.75 | 15,339 |
| 2017-05-19 | $28.56 | $28.69 | $28.56 | $28.69 | $27.69 | 814 |
| 2017-05-18 | $28.34 | $28.50 | $28.34 | $28.50 | $27.51 | 1,771 |
| 2017-05-17 | $28.70 | $28.70 | $28.43 | $28.43 | $27.44 | 9,448 |
| 2017-05-16 | $28.95 | $29.05 | $28.95 | $29.05 | $28.04 | 735 |
| 2017-05-15 | $29.07 | $29.14 | $29.03 | $29.05 | $28.04 | 1,633 |
| 2017-05-12 | $28.78 | $28.93 | $28.78 | $28.88 | $27.88 | 2,465 |
| 2017-05-11 | $28.83 | $28.93 | $28.83 | $28.92 | $27.92 | 925 |
| 2017-05-10 | $28.74 | $28.92 | $28.74 | $28.90 | $27.89 | 2,849 |
| 2017-05-09 | $28.83 | $28.84 | $28.74 | $28.75 | $27.75 | 2,033 |
| 2017-05-08 | $28.82 | $28.82 | $28.69 | $28.70 | $27.70 | 837 |
| 2017-05-05 | $28.63 | $28.81 | $28.61 | $28.79 | $27.79 | 6,847 |
| 2017-05-04 | $28.57 | $28.62 | $28.49 | $28.60 | $27.61 | 1,915 |
| 2017-05-03 | $28.49 | $28.49 | $28.41 | $28.46 | $27.47 | 3,050 |
| 2017-05-02 | $28.63 | $28.64 | $28.57 | $28.60 | $27.61 | 1,357 |
| 2017-05-01 | $28.64 | $28.64 | $28.61 | $28.62 | $27.63 | 678 |
| 2017-04-28 | $28.70 | $28.70 | $28.45 | $28.51 | $27.52 | 3,872 |
| 2017-04-27 | $28.76 | $28.76 | $28.72 | $28.72 | $27.72 | 407 |
| 2017-04-26 | $28.48 | $28.75 | $28.48 | $28.75 | $27.75 | 2,045 |
| 2017-04-25 | $28.54 | $28.64 | $28.49 | $28.49 | $27.50 | 2,024 |
| 2017-04-24 | $28.22 | $28.28 | $28.22 | $28.23 | $27.25 | 2,156 |
| 2017-04-21 | $27.98 | $27.99 | $27.88 | $27.94 | $26.97 | 6,295 |
| 2017-04-20 | $27.87 | $28.07 | $27.87 | $28.07 | $27.10 | 3,029 |
| 2017-04-19 | $27.69 | $27.70 | $27.58 | $27.60 | $26.64 | 3,734 |
| 2017-04-18 | $27.29 | $27.32 | $27.16 | $27.32 | $26.37 | 1,556 |
| 2017-04-17 | $27.10 | $27.16 | $27.10 | $27.16 | $26.22 | 313 |
| 2017-04-13 | $27.00 | $27.00 | $26.98 | $26.99 | $26.06 | 780 |
| 2017-04-12 | $27.11 | $27.18 | $27.11 | $27.13 | $26.19 | 789 |
| 2017-04-11 | $27.18 | $27.39 | $27.04 | $27.39 | $26.44 | 9,005 |
| 2017-04-10 | $27.40 | $27.40 | $27.19 | $27.19 | $26.25 | 1,160 |
| 2017-04-07 | $27.14 | $27.17 | $27.08 | $27.08 | $26.14 | 10,849 |
| 2017-04-06 | $26.88 | $26.99 | $26.83 | $26.99 | $26.05 | 2,130 |
| 2017-04-05 | $27.26 | $27.27 | $26.97 | $26.97 | $26.03 | 12,568 |
| 2017-04-04 | $27.11 | $27.11 | $27.00 | $27.00 | $26.06 | 599 |
| 2017-04-03 | $27.41 | $27.43 | $27.17 | $27.18 | $26.24 | 5,242 |
| 2017-03-31 | $27.58 | $27.58 | $27.50 | $27.52 | $26.57 | 520 |
| 2017-03-30 | $27.32 | $27.37 | $27.32 | $27.32 | $26.38 | 1,673 |
| 2017-03-29 | $27.01 | $27.21 | $27.01 | $27.21 | $26.27 | 4,720 |
| 2017-03-28 | $26.95 | $27.06 | $26.86 | $27.06 | $26.12 | 1,092 |
| 2017-03-27 | $26.59 | $27.05 | $26.59 | $27.05 | $26.11 | 3,738 |
| 2017-03-24 | $26.92 | $27.01 | $26.87 | $26.87 | $25.94 | 3,278 |
| 2017-03-23 | $26.66 | $26.91 | $26.66 | $26.85 | $25.92 | 4,172 |
| 2017-03-22 | $26.59 | $26.68 | $26.50 | $26.68 | $25.75 | 6,970 |
| 2017-03-21 | $27.32 | $27.32 | $26.77 | $26.77 | $25.84 | 3,835 |
| 2017-03-20 | $27.51 | $27.51 | $27.30 | $27.33 | $26.38 | 4,331 |
| 2017-03-17 | $27.48 | $27.48 | $27.39 | $27.39 | $26.44 | 1,304 |
| 2017-03-16 | $27.49 | $27.49 | $27.31 | $27.38 | $26.41 | 3,518 |
| 2017-03-15 | $27.25 | $27.25 | $27.25 | $27.25 | $26.29 | 1,201 |
| 2017-03-14 | $27.10 | $27.10 | $26.81 | $26.95 | $25.99 | 92,585 |
| 2017-03-13 | $27.08 | $27.16 | $27.02 | $27.06 | $26.10 | 115,719 |
| 2017-03-10 | $26.99 | $27.06 | $26.88 | $27.06 | $26.10 | 19,072 |
| 2017-03-09 | $26.95 | $26.95 | $26.85 | $26.91 | $25.96 | 5,923 |
| 2017-03-08 | $26.99 | $27.04 | $26.87 | $26.87 | $25.92 | 8,831 |
| 2017-03-07 | $27.07 | $27.07 | $26.85 | $26.88 | $25.93 | 19,988 |
| 2017-03-06 | $27.00 | $27.11 | $26.93 | $27.07 | $26.11 | 31,754 |
| 2017-03-03 | $27.06 | $27.21 | $27.06 | $27.11 | $26.15 | 78,025 |
| 2017-03-02 | $27.29 | $27.29 | $27.18 | $27.18 | $26.22 | 1,260 |
| 2017-03-01 | $27.35 | $27.50 | $27.35 | $27.41 | $26.44 | 17,976 |
| 2017-02-28 | $27.13 | $27.13 | $26.97 | $26.98 | $26.03 | 1,789 |
| 2017-02-27 | $26.98 | $27.34 | $26.98 | $27.28 | $26.31 | 3,685 |
| 2017-02-24 | $26.91 | $26.91 | $26.91 | $26.91 | $25.95 | 371 |
| 2017-02-23 | $26.90 | $26.90 | $26.86 | $26.86 | $25.91 | 1,391 |
| 2017-02-22 | $27.05 | $27.07 | $27.04 | $27.07 | $26.11 | 1,589 |
| 2017-02-21 | $27.21 | $27.21 | $27.07 | $27.07 | $26.11 | 1,184 |
| 2017-02-17 | $27.01 | $27.01 | $26.92 | $27.00 | $26.04 | 2,147 |
| 2017-02-16 | $26.93 | $26.93 | $26.83 | $26.83 | $25.88 | 824 |
| 2017-02-15 | $26.84 | $27.00 | $26.84 | $27.00 | $26.04 | 541 |
| 2017-02-14 | $26.70 | $26.84 | $26.70 | $26.76 | $25.81 | 18,358 |
| 2017-02-13 | $26.90 | $26.90 | $26.72 | $26.72 | $25.77 | 15,256 |
| 2017-02-10 | $26.66 | $26.80 | $26.66 | $26.72 | $25.77 | 1,891 |
| 2017-02-09 | $26.29 | $26.44 | $26.29 | $26.44 | $25.51 | 1,435 |
| 2017-02-08 | $26.00 | $26.00 | $25.94 | $25.94 | $25.02 | 1,179 |
| 2017-02-07 | $26.05 | $26.05 | $26.03 | $26.03 | $25.11 | 1,291 |
| 2017-02-06 | $26.22 | $26.24 | $26.05 | $26.05 | $25.13 | 18,650 |
| 2017-02-03 | $26.12 | $26.25 | $26.12 | $26.18 | $25.25 | 1,393 |
| 2017-02-02 | $25.97 | $25.97 | $25.95 | $25.95 | $25.03 | 854 |
| 2017-02-01 | $26.25 | $26.25 | $25.95 | $25.96 | $25.04 | 2,152 |
| 2017-01-31 | $25.70 | $26.08 | $25.70 | $26.08 | $25.16 | 3,682 |
| 2017-01-30 | $26.00 | $26.00 | $25.62 | $25.82 | $24.91 | 8,729 |
| 2017-01-27 | $26.03 | $26.15 | $26.00 | $26.12 | $25.20 | 1,556 |
| 2017-01-26 | $26.20 | $26.20 | $26.19 | $26.19 | $25.26 | 484 |
| 2017-01-25 | $26.34 | $26.42 | $26.34 | $26.42 | $25.49 | 1,342 |
| 2017-01-24 | $25.84 | $26.18 | $25.83 | $26.16 | $25.23 | 1,886 |
| 2017-01-23 | $25.85 | $25.85 | $25.85 | $25.85 | $24.93 | 80 |
| 2017-01-20 | $25.89 | $25.89 | $25.84 | $25.85 | $24.93 | 816 |
| 2017-01-19 | $26.03 | $26.03 | $25.73 | $25.75 | $24.84 | 1,525 |
| 2017-01-18 | $25.86 | $26.00 | $25.86 | $25.87 | $24.96 | 600 |
| 2017-01-17 | $26.07 | $26.07 | $25.97 | $25.97 | $25.05 | 7,878 |
| 2017-01-13 | $26.20 | $26.50 | $26.20 | $26.46 | $25.52 | 5,186 |
| 2017-01-12 | $25.99 | $26.13 | $25.98 | $26.12 | $25.19 | 2,998 |
| 2017-01-11 | $26.33 | $26.33 | $26.33 | $26.33 | $25.40 | 400 |
| 2017-01-10 | $26.21 | $26.39 | $26.21 | $26.39 | $25.46 | 2,183 |
| 2017-01-09 | $26.32 | $26.38 | $26.20 | $26.33 | $25.40 | 13,170 |
| 2017-01-06 | $26.58 | $26.58 | $26.38 | $26.43 | $25.49 | 1,907 |
| 2017-01-05 | $26.42 | $26.50 | $26.42 | $26.50 | $25.57 | 1,331 |
| 2017-01-04 | $26.70 | $26.70 | $26.70 | $26.70 | $25.76 | 292 |
| 2017-01-03 | $26.39 | $26.39 | $26.00 | $26.09 | $25.17 | 1,262 |
| 2016-12-30 | $26.05 | $26.05 | $25.99 | $26.00 | $25.08 | 2,175 |
| 2016-12-29 | $26.19 | $26.24 | $26.09 | $26.12 | $25.20 | 1,691 |
| 2016-12-28 | $26.20 | $26.20 | $26.20 | $26.20 | $25.28 | 1,741 |
| 2016-12-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.59 | 479 |
| 2016-12-23 | $26.24 | $26.32 | $26.23 | $26.32 | $25.39 | 10,708 |
| 2016-12-22 | $26.55 | $26.55 | $26.10 | $26.13 | $25.21 | 3,546 |
| 2016-12-21 | $26.50 | $26.50 | $26.50 | $26.50 | $25.56 | 174 |
| 2016-12-20 | $26.51 | $26.63 | $26.51 | $26.63 | $25.69 | 417 |
| 2016-12-19 | $26.52 | $26.56 | $26.45 | $26.45 | $25.51 | 799 |
| 2016-12-16 | $26.56 | $26.56 | $26.42 | $26.42 | $25.49 | 1,016 |
| 2016-12-15 | $26.43 | $26.43 | $26.40 | $26.40 | $25.46 | 511 |
| 2016-12-14 | $26.36 | $26.36 | $26.18 | $26.18 | $25.25 | 950 |
| 2016-12-13 | $26.50 | $26.60 | $26.38 | $26.42 | $25.49 | 21,232 |
| 2016-12-12 | $26.29 | $26.29 | $26.28 | $26.28 | $25.35 | 11,494 |
| 2016-12-09 | $26.85 | $26.85 | $26.58 | $26.62 | $25.68 | 12,763 |
| 2016-12-08 | $26.27 | $26.66 | $26.21 | $26.59 | $25.65 | 14,609 |
| 2016-12-07 | $25.92 | $26.22 | $25.92 | $26.22 | $25.29 | 1,318 |
| 2016-12-06 | $26.01 | $26.01 | $26.01 | $26.01 | $25.09 | 418 |
| 2016-12-05 | $25.77 | $25.79 | $25.77 | $25.79 | $24.88 | 823 |
| 2016-12-02 | $25.37 | $25.43 | $25.37 | $25.38 | $24.48 | 1,021 |
| 2016-12-01 | $25.95 | $25.95 | $25.34 | $25.34 | $24.44 | 2,988 |
| 2016-11-30 | $26.20 | $26.20 | $25.95 | $25.95 | $25.03 | 4,471 |
| 2016-11-29 | $26.36 | $26.42 | $26.29 | $26.41 | $25.48 | 2,815 |
| 2016-11-28 | $26.38 | $26.38 | $26.34 | $26.34 | $25.41 | 520 |
| 2016-11-25 | $26.61 | $26.63 | $26.61 | $26.61 | $25.67 | 2,445 |
| 2016-11-23 | $26.23 | $26.51 | $26.23 | $26.51 | $25.57 | 1,457 |
| 2016-11-22 | $26.21 | $26.22 | $26.21 | $26.22 | $25.30 | 2,168 |
| 2016-11-21 | $26.30 | $26.32 | $26.18 | $26.28 | $25.35 | 2,877 |
| 2016-11-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.13 | 135 |
| 2016-11-17 | $25.85 | $26.07 | $25.85 | $26.05 | $25.13 | 2,147 |
| 2016-11-16 | $25.78 | $25.95 | $25.78 | $25.84 | $24.93 | 3,591 |
| 2016-11-15 | $25.74 | $25.90 | $25.74 | $25.90 | $24.98 | 485 |
| 2016-11-14 | $26.12 | $26.12 | $25.73 | $25.86 | $24.95 | 2,346 |
| 2016-11-11 | $25.35 | $25.35 | $25.35 | $25.35 | $24.45 | 620 |
| 2016-11-10 | $25.11 | $25.22 | $24.84 | $25.05 | $24.16 | 2,117 |
| 2016-11-09 | $24.61 | $24.69 | $24.61 | $24.69 | $23.82 | 4,710 |
| 2016-11-08 | $23.96 | $24.19 | $23.96 | $24.09 | $23.24 | 2,415 |
| 2016-11-07 | $24.00 | $24.00 | $23.97 | $23.97 | $23.12 | 1,272 |
| 2016-11-04 | $23.63 | $23.73 | $23.55 | $23.55 | $22.71 | 1,850 |
| 2016-11-03 | $23.58 | $23.58 | $23.31 | $23.31 | $22.49 | 1,959 |
| 2016-11-02 | $23.94 | $23.94 | $23.74 | $23.74 | $22.90 | 1,148 |
| 2016-11-01 | $24.14 | $24.14 | $23.84 | $23.99 | $23.14 | 2,426 |
| 2016-10-31 | $24.12 | $24.13 | $24.12 | $24.13 | $23.28 | 747 |
| 2016-10-28 | $24.19 | $24.20 | $24.19 | $24.20 | $23.34 | 201 |
| 2016-10-27 | $24.15 | $24.15 | $24.09 | $24.09 | $23.24 | 758 |
| 2016-10-26 | $24.74 | $24.74 | $24.50 | $24.50 | $23.63 | 969 |
| 2016-10-25 | $25.17 | $25.17 | $24.83 | $24.90 | $24.02 | 588 |
| 2016-10-24 | $25.27 | $25.27 | $25.13 | $25.19 | $24.30 | 750 |
| 2016-10-21 | $24.94 | $24.96 | $24.89 | $24.91 | $24.03 | 1,570 |
| 2016-10-20 | $25.11 | $25.12 | $25.01 | $25.01 | $24.12 | 3,677 |
| 2016-10-19 | $25.04 | $25.20 | $25.04 | $25.12 | $24.23 | 2,862 |
| 2016-10-18 | $25.21 | $25.21 | $25.14 | $25.17 | $24.28 | 1,362 |
| 2016-10-17 | $25.00 | $25.01 | $24.95 | $25.01 | $24.13 | 1,955 |
| 2016-10-14 | $25.22 | $25.22 | $25.22 | $25.22 | $24.33 | 115 |
| 2016-10-13 | $25.12 | $25.25 | $25.12 | $25.22 | $24.33 | 1,931 |
| 2016-10-12 | $25.79 | $25.79 | $25.79 | $25.79 | $24.88 | 5 |
| 2016-10-11 | $26.09 | $26.09 | $25.77 | $25.79 | $24.88 | 1,239 |
| 2016-10-10 | $26.15 | $26.22 | $26.13 | $26.13 | $25.21 | 8,954 |
| 2016-10-07 | $25.89 | $25.89 | $25.89 | $25.89 | $24.97 | 302 |
| 2016-10-06 | $25.97 | $26.02 | $25.97 | $26.02 | $25.10 | 1,965 |
| 2016-10-05 | $26.18 | $26.18 | $26.17 | $26.17 | $25.24 | 663 |
| 2016-10-04 | $26.12 | $26.12 | $25.88 | $25.88 | $24.97 | 1,043 |
| 2016-10-03 | $25.95 | $26.02 | $25.90 | $26.00 | $25.08 | 4,128 |
| 2016-09-30 | $26.01 | $26.02 | $26.01 | $26.01 | $25.09 | 801 |
| 2016-09-29 | $25.95 | $25.95 | $25.83 | $25.84 | $24.93 | 934 |
| 2016-09-28 | $26.09 | $26.24 | $26.09 | $26.24 | $25.31 | 12,078 |
| 2016-09-27 | $26.07 | $26.14 | $25.96 | $26.07 | $25.15 | 2,334 |
| 2016-09-26 | $26.04 | $26.04 | $25.94 | $25.94 | $25.02 | 2,375 |
| 2016-09-23 | $26.35 | $26.35 | $26.27 | $26.31 | $25.38 | 1,390 |
| 2016-09-22 | $26.20 | $26.37 | $26.19 | $26.37 | $25.44 | 2,760 |
| 2016-09-21 | $25.74 | $26.02 | $25.72 | $26.02 | $25.10 | 780 |
| 2016-09-20 | $25.68 | $25.71 | $25.68 | $25.71 | $24.80 | 474 |
| 2016-09-19 | $25.77 | $25.93 | $25.77 | $25.88 | $24.96 | 712 |
| 2016-09-16 | $25.66 | $25.66 | $25.65 | $25.65 | $24.74 | 411 |
| 2016-09-15 | $25.71 | $25.71 | $25.71 | $25.71 | $24.78 | 191 |
| 2016-09-14 | $25.36 | $25.42 | $25.30 | $25.34 | $24.42 | 3,417 |
| 2016-09-13 | $25.53 | $25.53 | $25.13 | $25.29 | $24.38 | 2,372 |
| 2016-09-12 | $25.44 | $25.63 | $25.44 | $25.63 | $24.71 | 363 |
| 2016-09-09 | $25.88 | $25.88 | $25.34 | $25.34 | $24.43 | 2,135 |
| 2016-09-08 | $26.23 | $26.23 | $26.09 | $26.12 | $25.18 | 2,176 |
| 2016-09-07 | $26.01 | $26.14 | $26.01 | $26.13 | $25.19 | 2,410 |
| 2016-09-06 | $25.99 | $25.99 | $25.99 | $25.99 | $25.05 | 842 |
| 2016-09-02 | $25.78 | $25.79 | $25.77 | $25.77 | $24.84 | 698 |
| 2016-09-01 | $25.58 | $25.58 | $25.55 | $25.55 | $24.63 | 476 |
| 2016-08-31 | $25.69 | $25.69 | $25.69 | $25.69 | $24.76 | 25 |
| 2016-08-30 | $25.68 | $25.78 | $25.68 | $25.69 | $24.76 | 2,087 |
| 2016-08-29 | $25.72 | $25.72 | $25.72 | $25.72 | $24.79 | 294 |
| 2016-08-26 | $25.50 | $25.75 | $25.45 | $25.45 | $24.53 | 1,010 |
| 2016-08-25 | $25.64 | $25.66 | $25.51 | $25.51 | $24.59 | 1,603 |
| 2016-08-24 | $25.81 | $25.82 | $25.47 | $25.47 | $24.55 | 3,263 |
| 2016-08-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.87 | 800 |
| 2016-08-22 | $25.54 | $25.57 | $25.54 | $25.55 | $24.63 | 5,096 |
| 2016-08-19 | $25.60 | $25.60 | $25.56 | $25.56 | $24.64 | 261 |
| 2016-08-18 | $25.53 | $25.53 | $25.53 | $25.53 | $24.61 | 181 |
| 2016-08-17 | $25.42 | $25.42 | $25.37 | $25.40 | $24.48 | 5,573 |
| 2016-08-16 | $25.63 | $25.63 | $25.55 | $25.58 | $24.66 | 3,831 |
| 2016-08-15 | $25.54 | $25.84 | $25.54 | $25.84 | $24.91 | 1,048 |
| 2016-08-12 | $25.53 | $25.55 | $25.47 | $25.53 | $24.61 | 1,145 |
| 2016-08-11 | $25.49 | $25.49 | $25.47 | $25.47 | $24.55 | 948 |
| 2016-08-10 | $25.44 | $25.48 | $25.40 | $25.41 | $24.49 | 666 |
| 2016-08-09 | $25.57 | $25.57 | $25.57 | $25.57 | $24.65 | 87 |
| 2016-08-08 | $25.60 | $25.60 | $25.57 | $25.57 | $24.65 | 531 |
| 2016-08-05 | $25.58 | $25.68 | $25.58 | $25.66 | $24.73 | 1,586 |
| 2016-08-04 | $25.40 | $25.41 | $25.32 | $25.38 | $24.47 | 1,900 |
| 2016-08-03 | $25.19 | $25.33 | $25.19 | $25.33 | $24.42 | 457 |
| 2016-08-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.58 | 62 |
| 2016-08-01 | $25.46 | $25.52 | $25.40 | $25.50 | $24.58 | 8,098 |
| 2016-07-29 | $25.52 | $25.54 | $25.41 | $25.45 | $24.53 | 16,045 |
| 2016-07-28 | $25.41 | $25.41 | $25.32 | $25.41 | $24.49 | 7,223 |
| 2016-07-27 | $25.34 | $25.39 | $25.34 | $25.39 | $24.47 | 3,102 |
| 2016-07-26 | $25.23 | $25.23 | $25.18 | $25.23 | $24.32 | 2,633 |
| 2016-07-25 | $25.22 | $25.22 | $25.14 | $25.15 | $24.24 | 1,029 |
| 2016-07-22 | $24.94 | $25.19 | $24.94 | $25.19 | $24.28 | 1,141 |
| 2016-07-21 | $25.18 | $25.27 | $24.93 | $24.93 | $24.03 | 4,676 |
| 2016-07-20 | $24.88 | $25.17 | $24.88 | $25.16 | $24.25 | 397 |
| 2016-07-19 | $25.01 | $25.01 | $24.77 | $24.82 | $23.93 | 1,432 |
| 2016-07-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.01 | 91 |
| 2016-07-15 | $24.95 | $24.99 | $24.88 | $24.91 | $24.01 | 2,613 |
| 2016-07-14 | $24.98 | $24.98 | $24.92 | $24.92 | $24.02 | 779 |
| 2016-07-13 | $25.19 | $25.19 | $24.97 | $24.97 | $24.07 | 1,230 |
| 2016-07-12 | $25.02 | $25.13 | $24.99 | $25.13 | $24.22 | 6,155 |
| 2016-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.00 | 234 |
| 2016-07-08 | $24.37 | $24.65 | $24.37 | $24.65 | $23.76 | 597 |
| 2016-07-07 | $23.95 | $24.12 | $23.95 | $24.12 | $23.25 | 311 |
| 2016-07-06 | $23.85 | $23.98 | $23.85 | $23.95 | $23.09 | 2,719 |
| 2016-07-05 | $23.69 | $23.75 | $23.66 | $23.67 | $22.81 | 3,529 |
| 2016-07-01 | $23.99 | $23.99 | $23.83 | $23.92 | $23.06 | 1,759 |
| 2016-06-30 | $23.46 | $23.64 | $23.38 | $23.64 | $22.79 | 2,542 |
| 2016-06-29 | $23.21 | $23.37 | $23.21 | $23.37 | $22.53 | 672 |
| 2016-06-28 | $22.89 | $22.89 | $22.83 | $22.83 | $22.01 | 1,046 |
| 2016-06-27 | $22.94 | $22.94 | $22.35 | $22.46 | $21.65 | 3,795 |
| 2016-06-24 | $23.00 | $23.31 | $23.00 | $23.22 | $22.38 | 2,119 |
| 2016-06-23 | $23.86 | $24.00 | $23.86 | $24.00 | $23.13 | 2,262 |
| 2016-06-22 | $23.63 | $23.63 | $23.50 | $23.50 | $22.65 | 1,978 |
| 2016-06-21 | $23.46 | $23.60 | $23.46 | $23.60 | $22.75 | 1,074 |
| 2016-06-20 | $23.79 | $23.92 | $23.79 | $23.84 | $22.98 | 1,385 |
| 2016-06-17 | $23.57 | $23.57 | $23.41 | $23.41 | $22.57 | 1,712 |
| 2016-06-16 | $23.55 | $23.60 | $23.31 | $23.60 | $22.72 | 4,149 |
| 2016-06-15 | $23.75 | $23.83 | $23.75 | $23.83 | $22.94 | 688 |
| 2016-06-14 | $23.59 | $23.74 | $23.50 | $23.50 | $22.62 | 2,647 |
| 2016-06-13 | $23.84 | $23.84 | $23.64 | $23.64 | $22.76 | 392 |
| 2016-06-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.49 | 0 |
| 2016-06-09 | $24.48 | $24.48 | $24.37 | $24.40 | $23.49 | 1,240 |
| 2016-06-08 | $24.40 | $24.57 | $24.40 | $24.57 | $23.65 | 1,796 |
| 2016-06-07 | $24.37 | $24.37 | $24.37 | $24.37 | $23.46 | 61 |
| 2016-06-06 | $24.37 | $24.38 | $24.37 | $24.37 | $23.46 | 1,335 |
| 2016-06-03 | $24.10 | $24.10 | $24.10 | $24.10 | $23.20 | 493 |
| 2016-06-02 | $24.18 | $24.18 | $24.09 | $24.09 | $23.19 | 530 |
| 2016-06-01 | $24.00 | $24.06 | $24.00 | $24.06 | $23.16 | 417 |
| 2016-05-31 | $23.75 | $23.75 | $23.75 | $23.75 | $22.86 | 65 |
| 2016-05-27 | $23.70 | $23.78 | $23.70 | $23.75 | $22.86 | 2,441 |
| 2016-05-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.65 | 5 |
| 2016-05-25 | $23.52 | $23.53 | $23.47 | $23.53 | $22.65 | 369 |
| 2016-05-24 | $23.31 | $23.46 | $23.31 | $23.46 | $22.58 | 1,797 |
| 2016-05-23 | $22.90 | $23.01 | $22.90 | $22.93 | $22.07 | 1,499 |
| 2016-05-20 | $22.54 | $22.74 | $22.54 | $22.74 | $21.89 | 1,370 |
| 2016-05-19 | $22.39 | $22.39 | $22.17 | $22.34 | $21.51 | 981 |
| 2016-05-18 | $22.49 | $22.70 | $22.49 | $22.55 | $21.71 | 1,599 |
| 2016-05-17 | $22.77 | $22.81 | $22.39 | $22.39 | $21.55 | 2,610 |
| 2016-05-16 | $22.60 | $22.91 | $22.60 | $22.91 | $22.05 | 605 |
| 2016-05-13 | $22.60 | $22.69 | $22.60 | $22.69 | $21.84 | 1,400 |
| 2016-05-12 | $22.51 | $22.57 | $22.51 | $22.57 | $21.73 | 331 |
| 2016-05-11 | $23.00 | $23.01 | $22.87 | $22.87 | $22.02 | 740 |
| 2016-05-10 | $23.01 | $23.07 | $22.94 | $23.07 | $22.21 | 1,144 |
| 2016-05-09 | $22.75 | $23.06 | $22.67 | $23.06 | $22.20 | 11,082 |
| 2016-05-06 | $22.64 | $22.68 | $22.56 | $22.68 | $21.83 | 3,915 |
| 2016-05-05 | $22.85 | $22.85 | $22.69 | $22.69 | $21.84 | 655 |
| 2016-05-04 | $22.77 | $22.78 | $22.74 | $22.75 | $21.90 | 1,057 |
| 2016-05-03 | $23.33 | $23.33 | $23.03 | $23.09 | $22.23 | 4,239 |
| 2016-05-02 | $23.17 | $23.40 | $23.17 | $23.40 | $22.53 | 2,123 |
| 2016-04-29 | $23.18 | $23.19 | $23.10 | $23.19 | $22.32 | 1,917 |
| 2016-04-28 | $23.75 | $23.75 | $23.51 | $23.51 | $22.63 | 3,516 |
| 2016-04-27 | $23.60 | $23.73 | $23.60 | $23.73 | $22.84 | 249 |
| 2016-04-26 | $23.57 | $23.73 | $23.53 | $23.73 | $22.84 | 2,952 |
| 2016-04-25 | $23.52 | $23.64 | $23.52 | $23.57 | $22.69 | 1,497 |
| 2016-04-22 | $23.60 | $23.84 | $23.60 | $23.79 | $22.90 | 3,141 |
| 2016-04-21 | $23.62 | $23.68 | $23.62 | $23.62 | $22.73 | 1,103 |
| 2016-04-20 | $23.50 | $23.75 | $23.44 | $23.71 | $22.82 | 4,734 |
| 2016-04-19 | $23.66 | $23.66 | $23.42 | $23.44 | $22.57 | 1,066 |
| 2016-04-18 | $23.47 | $23.57 | $23.47 | $23.57 | $22.69 | 428 |
| 2016-04-15 | $23.32 | $23.32 | $23.26 | $23.30 | $22.43 | 1,881 |
| 2016-04-14 | $23.33 | $23.33 | $23.22 | $23.31 | $22.44 | 800 |
| 2016-04-13 | $23.11 | $23.28 | $23.11 | $23.28 | $22.41 | 1,143 |
| 2016-04-12 | $22.65 | $22.69 | $22.61 | $22.69 | $21.84 | 1,042 |
| 2016-04-11 | $22.81 | $22.93 | $22.64 | $22.66 | $21.82 | 19,892 |
| 2016-04-08 | $22.83 | $22.83 | $22.60 | $22.66 | $21.81 | 24,366 |
| 2016-04-07 | $22.78 | $22.78 | $22.62 | $22.64 | $21.80 | 2,454 |
| 2016-04-06 | $22.65 | $22.82 | $22.61 | $22.82 | $21.97 | 841 |
| 2016-04-05 | $22.60 | $22.60 | $22.59 | $22.59 | $21.75 | 1,997 |
| 2016-04-04 | $22.74 | $22.89 | $22.74 | $22.83 | $21.98 | 708 |
| 2016-04-01 | $22.63 | $22.86 | $22.63 | $22.86 | $22.01 | 414 |
| 2016-03-31 | $22.67 | $22.82 | $22.64 | $22.82 | $21.97 | 2,300 |
| 2016-03-30 | $22.49 | $22.59 | $22.48 | $22.55 | $21.71 | 1,564 |
| 2016-03-29 | $21.89 | $22.52 | $21.87 | $22.52 | $21.68 | 7,762 |
| 2016-03-28 | $21.67 | $21.84 | $21.67 | $21.84 | $21.02 | 796 |
| 2016-03-24 | $21.58 | $21.77 | $21.58 | $21.77 | $20.95 | 1,524 |
| 2016-03-23 | $21.86 | $21.86 | $21.72 | $21.72 | $20.91 | 577 |
| 2016-03-22 | $22.15 | $22.15 | $22.15 | $22.15 | $21.32 | 106 |
| 2016-03-21 | $22.15 | $22.15 | $22.13 | $22.15 | $21.32 | 956 |
| 2016-03-18 | $22.03 | $22.25 | $22.03 | $22.24 | $21.41 | 1,020 |
| 2016-03-17 | $21.62 | $21.91 | $21.62 | $21.87 | $21.03 | 2,230 |
| 2016-03-16 | $21.69 | $21.76 | $21.69 | $21.76 | $20.92 | 753 |
| 2016-03-15 | $21.88 | $21.89 | $21.65 | $21.65 | $20.82 | 3,596 |
| 2016-03-14 | $22.06 | $22.06 | $22.06 | $22.06 | $21.20 | 5 |
| 2016-03-11 | $22.04 | $22.06 | $21.97 | $22.06 | $21.20 | 971 |
| 2016-03-10 | $22.00 | $22.00 | $21.55 | $21.55 | $20.72 | 1,155 |
| 2016-03-09 | $21.83 | $21.98 | $21.83 | $21.98 | $21.13 | 980 |
| 2016-03-08 | $22.31 | $22.31 | $21.95 | $21.95 | $21.10 | 2,086 |
| 2016-03-07 | $22.08 | $22.50 | $22.08 | $22.40 | $21.54 | 1,757 |
| 2016-03-04 | $22.08 | $22.32 | $22.08 | $22.14 | $21.29 | 5,285 |
| 2016-03-03 | $21.92 | $22.01 | $21.92 | $22.01 | $21.16 | 828 |
| 2016-03-02 | $21.65 | $21.81 | $21.65 | $21.81 | $20.97 | 2,624 |
| 2016-03-01 | $21.46 | $21.64 | $21.37 | $21.64 | $20.81 | 864 |
| 2016-02-29 | $21.46 | $21.59 | $21.37 | $21.39 | $20.56 | 4,186 |
| 2016-02-26 | $21.30 | $21.36 | $21.30 | $21.33 | $20.51 | 706 |
| 2016-02-25 | $21.04 | $21.04 | $20.99 | $20.99 | $20.18 | 1,655 |
| 2016-02-24 | $20.83 | $20.84 | $20.81 | $20.83 | $20.03 | 862 |
| 2016-02-23 | $20.87 | $20.87 | $20.80 | $20.80 | $20.00 | 1,051 |
| 2016-02-22 | $20.99 | $20.99 | $20.86 | $20.94 | $20.13 | 5,390 |
| 2016-02-19 | $20.28 | $20.57 | $20.28 | $20.57 | $19.77 | 655 |
| 2016-02-18 | $20.48 | $20.48 | $20.48 | $20.48 | $19.69 | 323 |
| 2016-02-17 | $20.49 | $20.53 | $20.49 | $20.50 | $19.71 | 1,428 |
| 2016-02-16 | $19.48 | $19.48 | $19.48 | $19.48 | $18.73 | 26 |
| 2016-02-12 | $19.11 | $19.48 | $19.11 | $19.48 | $18.73 | 1,303 |
| 2016-02-11 | $18.89 | $19.22 | $18.89 | $19.02 | $18.28 | 871 |
| 2016-02-10 | $19.61 | $19.72 | $19.21 | $19.21 | $18.47 | 2,610 |
| 2016-02-09 | $19.28 | $19.38 | $19.07 | $19.27 | $18.53 | 2,328 |
| 2016-02-08 | $19.78 | $19.78 | $19.17 | $19.40 | $18.65 | 4,224 |
| 2016-02-05 | $20.27 | $20.27 | $20.02 | $20.02 | $19.25 | 757 |
| 2016-02-04 | $21.20 | $21.20 | $20.88 | $20.89 | $20.08 | 1,880 |
| 2016-02-03 | $20.64 | $20.94 | $20.64 | $20.94 | $20.13 | 964 |
| 2016-02-02 | $21.31 | $21.31 | $21.00 | $21.00 | $20.19 | 1,277 |
| 2016-02-01 | $21.23 | $21.49 | $21.23 | $21.49 | $20.66 | 2,430 |
| 2016-01-29 | $21.24 | $21.48 | $21.10 | $21.48 | $20.65 | 1,680 |
| 2016-01-28 | $20.89 | $20.97 | $20.78 | $20.80 | $20.00 | 3,032 |
| 2016-01-27 | $21.26 | $21.36 | $20.99 | $20.99 | $20.18 | 4,746 |
| 2016-01-26 | $21.47 | $21.48 | $21.47 | $21.48 | $20.65 | 798 |
| 2016-01-25 | $21.58 | $21.58 | $21.58 | $21.58 | $20.75 | 343 |
| 2016-01-22 | $21.46 | $21.64 | $21.31 | $21.56 | $20.73 | 7,454 |
| 2016-01-21 | $21.04 | $21.33 | $20.99 | $21.06 | $20.25 | 4,377 |
| 2016-01-20 | $20.28 | $21.33 | $20.05 | $21.33 | $20.51 | 12,196 |
| 2016-01-19 | $21.38 | $21.38 | $20.55 | $20.88 | $20.07 | 7,639 |
| 2016-01-15 | $20.98 | $21.14 | $20.82 | $21.09 | $20.28 | 8,504 |
| 2016-01-14 | $20.98 | $21.81 | $20.88 | $21.69 | $20.85 | 2,783 |
| 2016-01-13 | $21.61 | $21.61 | $21.61 | $21.61 | $20.78 | 1,562 |
| 2016-01-12 | $21.87 | $21.87 | $21.86 | $21.87 | $21.02 | 1,055 |
| 2016-01-11 | $21.98 | $22.02 | $21.81 | $21.90 | $21.06 | 7,917 |
| 2016-01-08 | $22.58 | $22.58 | $22.20 | $22.20 | $21.34 | 5,501 |
| 2016-01-07 | $22.84 | $22.87 | $22.56 | $22.59 | $21.72 | 5,210 |
| 2016-01-06 | $23.16 | $23.25 | $23.16 | $23.25 | $22.35 | 540 |
| 2016-01-05 | $23.76 | $23.76 | $23.50 | $23.60 | $22.69 | 1,525 |
| 2016-01-04 | $23.46 | $23.56 | $23.46 | $23.54 | $22.63 | 2,385 |
| 2015-12-31 | $24.45 | $24.51 | $24.45 | $24.51 | $23.56 | 1,390 |
| 2015-12-30 | $24.66 | $24.66 | $24.66 | $24.66 | $23.71 | 315 |
| 2015-12-29 | $24.77 | $24.83 | $24.77 | $24.83 | $23.87 | 625 |
| 2015-12-28 | $24.56 | $24.60 | $24.56 | $24.60 | $23.65 | 391 |
| 2015-12-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.79 | 10 |
| 2015-12-23 | $24.76 | $24.76 | $24.74 | $24.74 | $23.79 | 588 |
| 2015-12-22 | $24.20 | $24.48 | $24.20 | $24.48 | $23.54 | 2,008 |
| 2015-12-21 | $24.33 | $24.33 | $24.23 | $24.29 | $23.35 | 4,636 |
| 2015-12-18 | $24.39 | $24.39 | $24.25 | $24.25 | $23.31 | 517 |
| 2015-12-17 | $24.57 | $24.59 | $24.50 | $24.51 | $23.56 | 7,380 |
| 2015-12-16 | $24.58 | $24.67 | $24.51 | $24.67 | $23.72 | 1,504 |
| 2015-12-15 | $24.18 | $24.25 | $24.18 | $24.25 | $23.32 | 397 |
| 2015-12-14 | $23.64 | $23.89 | $23.56 | $23.76 | $22.84 | 3,972 |
| 2015-12-11 | $24.35 | $24.35 | $24.00 | $24.00 | $23.07 | 1,717 |
| 2015-12-10 | $24.58 | $24.77 | $24.58 | $24.77 | $23.82 | 411 |
| 2015-12-09 | $24.80 | $24.80 | $24.54 | $24.54 | $23.59 | 6,017 |
| 2015-12-08 | $24.86 | $24.86 | $24.86 | $24.86 | $23.90 | 101 |
| 2015-12-07 | $25.05 | $25.05 | $24.85 | $24.86 | $23.90 | 9,800 |
| 2015-12-04 | $25.07 | $25.26 | $25.07 | $25.26 | $24.29 | 1,765 |
| 2015-12-03 | $25.72 | $25.72 | $25.72 | $25.72 | $24.73 | 400 |
| 2015-12-02 | $25.73 | $25.73 | $25.72 | $25.72 | $24.73 | 1,060 |
| 2015-12-01 | $25.57 | $25.57 | $25.57 | $25.57 | $24.58 | 163 |
| 2015-11-30 | $25.91 | $25.91 | $25.57 | $25.57 | $24.58 | 1,542 |
| 2015-11-27 | $25.51 | $25.72 | $25.51 | $25.72 | $24.73 | 10,419 |
| 2015-11-25 | $25.29 | $25.60 | $25.29 | $25.55 | $24.56 | 1,761 |
| 2015-11-24 | $25.08 | $25.38 | $25.00 | $25.38 | $24.40 | 2,109 |
| 2015-11-23 | $25.14 | $25.14 | $25.14 | $25.14 | $24.17 | 1,073 |
| 2015-11-20 | $25.10 | $25.10 | $25.03 | $25.08 | $24.11 | 1,455 |
| 2015-11-19 | $24.81 | $24.81 | $24.81 | $24.81 | $23.85 | 343 |
| 2015-11-18 | $24.69 | $24.69 | $24.65 | $24.65 | $23.70 | 594 |
| 2015-11-17 | $24.45 | $24.45 | $24.45 | $24.45 | $23.51 | 120 |
| 2015-11-16 | $24.43 | $24.45 | $24.37 | $24.45 | $23.51 | 3,064 |
| 2015-11-13 | $24.52 | $24.52 | $24.48 | $24.48 | $23.53 | 582 |
| 2015-11-12 | $24.82 | $24.82 | $24.82 | $24.82 | $23.86 | 2,550 |
| 2015-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.04 | 65 |
| 2015-11-10 | $25.10 | $25.12 | $25.00 | $25.00 | $24.04 | 542 |
| 2015-11-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.25 | 493 |
| 2015-11-06 | $25.53 | $25.53 | $25.48 | $25.48 | $24.50 | 2,779 |
| 2015-11-05 | $25.29 | $25.29 | $25.29 | $25.29 | $24.31 | 329 |
| 2015-11-04 | $25.20 | $25.36 | $25.19 | $25.29 | $24.32 | 4,243 |
| 2015-11-03 | $24.98 | $25.32 | $24.98 | $25.30 | $24.32 | 6,747 |
| 2015-11-02 | $24.56 | $25.10 | $24.56 | $25.06 | $24.09 | 3,111 |
| 2015-10-30 | $24.57 | $24.57 | $24.39 | $24.39 | $23.45 | 2,813 |
| 2015-10-29 | $24.80 | $24.80 | $24.36 | $24.40 | $23.46 | 6,146 |
| 2015-10-28 | $24.40 | $24.69 | $24.40 | $24.63 | $23.68 | 703 |
| 2015-10-27 | $24.34 | $24.34 | $23.98 | $24.05 | $23.12 | 3,099 |
| 2015-10-26 | $24.40 | $24.40 | $24.30 | $24.30 | $23.37 | 352 |
| 2015-10-23 | $24.38 | $24.61 | $24.32 | $24.61 | $23.66 | 1,656 |
| 2015-10-22 | $24.17 | $24.33 | $23.97 | $23.97 | $23.04 | 1,936 |
| 2015-10-21 | $24.52 | $24.52 | $23.93 | $24.17 | $23.24 | 2,135 |
| 2015-10-20 | $24.56 | $24.56 | $24.38 | $24.38 | $23.44 | 875 |
| 2015-10-19 | $24.53 | $24.75 | $24.53 | $24.71 | $23.76 | 1,898 |
| 2015-10-16 | $24.47 | $24.58 | $24.27 | $24.44 | $23.50 | 2,979 |
| 2015-10-15 | $23.84 | $24.36 | $23.84 | $24.36 | $23.42 | 2,327 |
| 2015-10-14 | $23.96 | $24.00 | $23.75 | $23.75 | $22.83 | 752 |
| 2015-10-13 | $24.45 | $24.45 | $24.09 | $24.09 | $23.16 | 2,524 |
| 2015-10-12 | $24.48 | $24.48 | $24.48 | $24.48 | $23.54 | 305 |
| 2015-10-09 | $24.37 | $24.48 | $24.37 | $24.47 | $23.53 | 2,338 |
| 2015-10-08 | $24.22 | $24.22 | $24.11 | $24.18 | $23.25 | 1,515 |
| 2015-10-07 | $24.01 | $24.26 | $23.97 | $24.26 | $23.32 | 3,009 |
| 2015-10-06 | $23.73 | $23.86 | $23.72 | $23.81 | $22.89 | 3,729 |
| 2015-10-05 | $23.95 | $24.15 | $23.95 | $24.15 | $23.21 | 6,267 |
| 2015-10-02 | $22.93 | $23.62 | $22.86 | $23.62 | $22.71 | 49,659 |
| 2015-10-01 | $23.02 | $23.17 | $22.84 | $23.09 | $22.20 | 3,330 |
| 2015-09-30 | $22.29 | $23.22 | $22.29 | $23.22 | $22.32 | 8,041 |
| 2015-09-29 | $22.90 | $23.03 | $22.90 | $22.91 | $22.02 | 2,113 |
| 2015-09-28 | $23.81 | $23.81 | $22.93 | $22.95 | $22.07 | 5,053 |
| 2015-09-25 | $24.71 | $24.71 | $23.90 | $23.90 | $22.98 | 1,936 |
| 2015-09-24 | $24.48 | $24.59 | $24.37 | $24.58 | $23.63 | 984 |
| 2015-09-23 | $24.83 | $24.97 | $24.80 | $24.85 | $23.89 | 5,681 |
| 2015-09-22 | $26.85 | $26.85 | $24.71 | $24.82 | $23.86 | 3,499 |
| 2015-09-21 | $25.42 | $25.45 | $25.27 | $25.27 | $24.30 | 1,316 |
| 2015-09-18 | $25.40 | $25.69 | $25.40 | $25.69 | $24.70 | 9,310 |
| 2015-09-17 | $25.68 | $26.03 | $25.68 | $25.86 | $24.85 | 2,367 |
| 2015-09-16 | $25.23 | $25.50 | $25.23 | $25.49 | $24.49 | 5,836 |
| 2015-09-15 | $25.09 | $25.23 | $25.09 | $25.23 | $24.24 | 3,031 |
| 2015-09-14 | $25.14 | $25.14 | $25.00 | $25.00 | $24.02 | 3,767 |
| 2015-09-11 | $24.84 | $25.05 | $24.76 | $25.05 | $24.07 | 1,648 |
| 2015-09-10 | $24.96 | $25.07 | $24.79 | $24.91 | $23.93 | 11,682 |
| 2015-09-09 | $24.94 | $24.94 | $24.94 | $24.94 | $23.97 | 226 |
| 2015-09-08 | $24.71 | $25.01 | $24.71 | $25.01 | $24.03 | 500 |
| 2015-09-04 | $24.53 | $24.53 | $24.31 | $24.31 | $23.36 | 1,585 |
| 2015-09-03 | $24.57 | $24.64 | $24.53 | $24.53 | $23.57 | 843 |
| 2015-09-02 | $24.37 | $24.57 | $24.37 | $24.57 | $23.61 | 9,555 |
| 2015-09-01 | $24.17 | $24.57 | $24.17 | $24.33 | $23.38 | 3,570 |