Yamaha Corporation (YAMCY) Exchange: PINK
Data as of May 2, 2025
$7.19 ($0.14) 1.93%
Yamaha Corporation - Daily Information
Click for more stock information on Yamaha Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.33 |
| Previous Close | $7.19 |
| High | $7.33 |
| Low | $7.19 |
| Adjusted Open | $7.33 |
| Previous Adjusted Close | $7.19 |
| Adjusted High | $7.33 |
| Adjusted Low | $7.19 |
About Yamaha Corporation (YAMCY)
YAMAHA CORPORATION is mainly engaged in the manufacture and sale of musical instruments. The Musical Instruments segment is engaged in the manufacture and sale of musical instruments, the operation of music school and music dissemination activities, and music publishing, distribution, production businesses and recording business. The Audio and Visual (AV) and Information Technology (IT) segment is involved in the manufacture and sale of AV equipment and IT equipment. The Electronic Components segment offers electronic components, including semiconductors. The Others segment operates accommodation facilities and sports facilities, as well as manufactures and sells golf products, automobile interior parts and factory automation (FA) equipment, among others. On April 1, 2013, it transferred its music instrument wholesales business and music school business to a subsidiary and integrate two other subsidiaries into this subsidiary, it also transferred eight subsidiaries into one subsidiary.
Invest in Yamaha Corporation (YAMCY)
Historical Stock Data for Yamaha Corporation (YAMCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.33 | $7.33 | $7.19 | $7.19 | $7.19 | 867 |
| 2025-05-01 | $7.06 | $7.20 | $7.06 | $7.06 | $7.06 | 1,328 |
| 2025-04-30 | $7.26 | $7.35 | $7.26 | $7.35 | $7.35 | 1,719 |
| 2025-04-29 | $7.00 | $7.27 | $7.00 | $7.02 | $7.02 | 4,865 |
| 2025-04-28 | $7.35 | $7.35 | $7.12 | $7.12 | $7.12 | 924 |
| 2025-04-25 | $7.38 | $7.38 | $7.12 | $7.12 | $7.12 | 633 |
| 2025-04-24 | $7.23 | $7.49 | $6.97 | $6.97 | $6.97 | 2,470 |
| 2025-04-23 | $7.09 | $7.35 | $7.09 | $7.18 | $7.18 | 2,192 |
| 2025-04-22 | $7.07 | $7.13 | $6.91 | $7.09 | $7.09 | 1,608 |
| 2025-04-21 | $7.07 | $7.07 | $6.97 | $7.07 | $7.07 | 2,580 |
| 2025-04-17 | $7.17 | $7.17 | $6.93 | $6.93 | $6.93 | 2,959 |
| 2025-04-16 | $7.08 | $7.10 | $6.89 | $7.09 | $7.09 | 1,110 |
| 2025-04-15 | $7.27 | $7.27 | $6.87 | $7.07 | $7.07 | 2,563 |
| 2025-04-14 | $7.17 | $7.27 | $7.17 | $7.27 | $7.27 | 2,711 |
| 2025-04-11 | $7.26 | $7.52 | $6.98 | $6.98 | $6.98 | 3,481 |
| 2025-04-10 | $6.73 | $6.97 | $6.72 | $6.75 | $6.75 | 11,842 |
| 2025-04-09 | $6.53 | $6.85 | $6.23 | $6.48 | $6.48 | 4,381 |
| 2025-04-08 | $6.83 | $6.83 | $6.57 | $6.78 | $6.78 | 7,943 |
| 2025-04-07 | $6.83 | $6.95 | $6.54 | $6.87 | $6.87 | 2,181 |
| 2025-04-04 | $7.11 | $7.11 | $6.72 | $6.81 | $6.81 | 1,594 |
| 2025-04-03 | $7.47 | $7.47 | $7.19 | $7.19 | $7.19 | 1,252 |
| 2025-04-02 | $7.60 | $7.61 | $7.39 | $7.61 | $7.61 | 1,682 |
| 2025-04-01 | $7.40 | $7.71 | $7.40 | $7.46 | $7.46 | 1,726 |
| 2025-03-31 | $7.70 | $7.71 | $7.43 | $7.43 | $7.43 | 1,589 |
| 2025-03-28 | $7.98 | $7.98 | $7.83 | $7.98 | $7.98 | 936 |
| 2025-03-27 | $8.04 | $8.04 | $7.84 | $8.01 | $8.01 | 3,605 |
| 2025-03-26 | $8.12 | $8.12 | $7.94 | $8.01 | $8.01 | 4,435 |
| 2025-03-25 | $7.68 | $7.95 | $7.68 | $7.95 | $7.95 | 1,370 |
| 2025-03-24 | $7.94 | $8.01 | $7.94 | $8.01 | $8.01 | 957 |
| 2025-03-21 | $8.17 | $8.27 | $8.17 | $8.27 | $8.27 | 1,057 |
| 2025-03-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 522 |
| 2025-03-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 341 |
| 2025-03-18 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 691 |
| 2025-03-17 | $8.00 | $8.29 | $8.00 | $8.25 | $8.25 | 1,520 |
| 2025-03-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 283 |
| 2025-03-13 | $7.75 | $7.75 | $7.55 | $7.69 | $7.69 | 1,080 |
| 2025-03-12 | $7.93 | $7.93 | $7.75 | $7.75 | $7.75 | 1,388 |
| 2025-03-11 | $7.90 | $7.92 | $7.85 | $7.85 | $7.85 | 1,087 |
| 2025-03-10 | $7.75 | $7.82 | $7.72 | $7.72 | $7.72 | 1,579 |
| 2025-03-07 | $7.66 | $7.66 | $7.46 | $7.64 | $7.64 | 1,955 |
| 2025-03-06 | $7.29 | $7.55 | $7.29 | $7.49 | $7.49 | 2,026 |
| 2025-03-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 2,696 |
| 2025-03-04 | $7.28 | $7.34 | $7.11 | $7.33 | $7.33 | 5,223 |
| 2025-03-03 | $7.54 | $7.54 | $7.22 | $7.22 | $7.22 | 1,306 |
| 2025-02-28 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 459 |
| 2025-02-27 | $7.34 | $7.34 | $7.22 | $7.22 | $7.22 | 1,057 |
| 2025-02-26 | $7.51 | $7.62 | $7.28 | $7.28 | $7.28 | 4,579 |
| 2025-02-25 | $6.99 | $7.27 | $6.99 | $7.00 | $7.00 | 2,144 |
| 2025-02-24 | $7.16 | $7.16 | $6.89 | $7.08 | $7.08 | 1,679 |
| 2025-02-21 | $7.25 | $7.25 | $7.17 | $7.17 | $7.17 | 3,980 |
| 2025-02-20 | $7.15 | $7.42 | $6.88 | $7.25 | $7.25 | 9,767 |
| 2025-02-19 | $7.07 | $7.19 | $7.01 | $7.02 | $7.02 | 6,437 |
| 2025-02-18 | $7.07 | $7.14 | $7.00 | $7.08 | $7.08 | 7,579 |
| 2025-02-14 | $7.24 | $7.27 | $7.00 | $7.00 | $7.00 | 1,977 |
| 2025-02-13 | $7.15 | $7.30 | $7.15 | $7.27 | $7.27 | 10,133 |
| 2025-02-12 | $7.10 | $7.10 | $7.02 | $7.02 | $7.02 | 960 |
| 2025-02-11 | $7.23 | $7.30 | $7.23 | $7.30 | $7.30 | 1,808 |
| 2025-02-10 | $7.31 | $7.32 | $7.15 | $7.15 | $7.15 | 4,689 |
| 2025-02-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 648 |
| 2025-02-06 | $7.43 | $7.44 | $7.38 | $7.38 | $7.38 | 3,377 |
| 2025-02-05 | $7.30 | $7.68 | $7.27 | $7.45 | $7.45 | 24,295 |
| 2025-02-04 | $7.04 | $7.06 | $6.85 | $6.85 | $6.85 | 7,513 |
| 2025-02-03 | $6.85 | $7.17 | $6.85 | $6.91 | $6.91 | 13,111 |
| 2025-01-31 | $6.92 | $7.35 | $6.85 | $6.85 | $6.85 | 9,044 |
| 2025-01-30 | $7.00 | $7.10 | $7.00 | $7.00 | $7.00 | 8,622 |
| 2025-01-29 | $6.91 | $6.94 | $6.80 | $6.81 | $6.81 | 10,463 |
| 2025-01-28 | $6.87 | $6.87 | $6.74 | $6.87 | $6.87 | 16,331 |
| 2025-01-27 | $6.81 | $6.90 | $6.65 | $6.70 | $6.70 | 13,981 |
| 2025-01-24 | $6.75 | $6.91 | $6.61 | $6.77 | $6.77 | 5,329 |
| 2025-01-23 | $6.67 | $6.71 | $6.67 | $6.71 | $6.71 | 20,236 |
| 2025-01-22 | $6.69 | $6.79 | $6.68 | $6.68 | $6.68 | 8,574 |
| 2025-01-21 | $6.54 | $6.83 | $6.54 | $6.66 | $6.66 | 26,975 |
| 2025-01-17 | $6.66 | $6.78 | $6.53 | $6.72 | $6.72 | 12,739 |
| 2025-01-16 | $6.58 | $6.75 | $6.56 | $6.58 | $6.58 | 43,647 |
| 2025-01-15 | $6.49 | $6.76 | $6.49 | $6.76 | $6.76 | 8,203 |
| 2025-01-14 | $6.65 | $6.75 | $6.55 | $6.67 | $6.67 | 51,391 |
| 2025-01-13 | $6.50 | $6.66 | $6.50 | $6.61 | $6.61 | 17,830 |
| 2025-01-10 | $6.48 | $6.70 | $6.48 | $6.60 | $6.60 | 14,730 |
| 2025-01-08 | $6.69 | $6.86 | $6.69 | $6.86 | $6.86 | 111,829 |
| 2025-01-07 | $6.88 | $6.92 | $6.81 | $6.88 | $6.88 | 88,772 |
| 2025-01-06 | $6.84 | $6.91 | $6.74 | $6.84 | $6.84 | 44,036 |
| 2025-01-03 | $6.93 | $7.02 | $6.72 | $6.86 | $6.86 | 22,852 |
| 2025-01-02 | $7.14 | $7.14 | $6.81 | $6.98 | $6.98 | 5,955 |
| 2024-12-31 | $6.76 | $7.11 | $6.76 | $7.08 | $7.08 | 7,040 |
| 2024-12-30 | $7.05 | $7.05 | $6.91 | $7.03 | $7.03 | 7,648 |
| 2024-12-27 | $6.91 | $7.14 | $6.91 | $7.06 | $7.06 | 14,443 |
| 2024-12-26 | $7.03 | $7.03 | $6.98 | $7.00 | $7.00 | 8,182 |
| 2024-12-24 | $6.87 | $7.22 | $6.87 | $7.07 | $7.07 | 13,591 |
| 2024-12-23 | $7.07 | $7.10 | $7.02 | $7.07 | $7.07 | 24,005 |
| 2024-12-20 | $6.99 | $7.05 | $6.99 | $6.99 | $6.99 | 25,764 |
| 2024-12-19 | $6.72 | $6.87 | $6.72 | $6.83 | $6.83 | 31,626 |
| 2024-12-18 | $6.96 | $6.96 | $6.76 | $6.76 | $6.76 | 51,721 |
| 2024-12-17 | $7.03 | $7.04 | $7.00 | $7.00 | $7.00 | 61,468 |
| 2024-12-16 | $6.88 | $7.09 | $6.88 | $7.06 | $7.06 | 75,113 |
| 2024-12-13 | $7.04 | $7.05 | $6.80 | $7.00 | $7.00 | 30,118 |
| 2024-12-12 | $6.99 | $7.09 | $6.88 | $7.02 | $7.02 | 33,605 |
| 2024-12-11 | $6.89 | $7.23 | $6.89 | $7.21 | $7.21 | 17,525 |
| 2024-12-10 | $7.21 | $7.25 | $7.20 | $7.20 | $7.20 | 73,324 |
| 2024-12-09 | $6.88 | $7.12 | $6.88 | $7.10 | $7.10 | 169,256 |
| 2024-12-06 | $7.18 | $7.18 | $7.14 | $7.18 | $7.18 | 120,432 |
| 2024-12-05 | $7.14 | $7.16 | $7.12 | $7.13 | $7.13 | 10,189 |
| 2024-12-04 | $7.28 | $7.36 | $7.06 | $7.36 | $7.36 | 20,514 |
| 2024-12-03 | $7.37 | $7.49 | $7.20 | $7.44 | $7.44 | 207,724 |
| 2024-12-02 | $7.34 | $7.37 | $7.30 | $7.30 | $7.30 | 82,279 |
| 2024-11-29 | $7.21 | $7.31 | $7.11 | $7.30 | $7.30 | 4,626 |
| 2024-11-27 | $7.02 | $7.11 | $6.89 | $6.90 | $6.90 | 18,798 |
| 2024-11-26 | $7.07 | $7.13 | $7.01 | $7.13 | $7.13 | 27,351 |
| 2024-11-25 | $6.83 | $7.10 | $6.83 | $7.10 | $7.10 | 56,812 |
| 2024-11-22 | $6.78 | $7.05 | $6.78 | $6.99 | $6.99 | 30,551 |
| 2024-11-21 | $6.72 | $6.98 | $6.72 | $6.98 | $6.98 | 131,820 |
| 2024-11-20 | $6.74 | $6.98 | $6.74 | $6.98 | $6.98 | 21,964 |
| 2024-11-19 | $6.77 | $6.82 | $6.77 | $6.77 | $6.77 | 33,873 |
| 2024-11-18 | $6.66 | $6.96 | $6.66 | $6.89 | $6.89 | 112,754 |
| 2024-11-15 | $6.57 | $6.79 | $6.57 | $6.76 | $6.76 | 49,185 |
| 2024-11-14 | $6.87 | $6.91 | $6.76 | $6.78 | $6.78 | 43,673 |
| 2024-11-13 | $6.75 | $7.01 | $6.75 | $6.98 | $6.98 | 28,415 |
| 2024-11-12 | $6.74 | $7.05 | $6.74 | $6.95 | $6.95 | 96,097 |
| 2024-11-11 | $7.22 | $7.24 | $7.18 | $7.19 | $7.19 | 58,630 |
| 2024-11-08 | $7.15 | $7.62 | $7.15 | $7.41 | $7.41 | 42,000 |
| 2024-11-07 | $7.38 | $7.42 | $7.37 | $7.39 | $7.39 | 21,767 |
| 2024-11-06 | $7.61 | $7.61 | $7.44 | $7.50 | $7.50 | 49,183 |
| 2024-11-05 | $7.16 | $7.45 | $7.16 | $7.20 | $7.20 | 46,768 |
| 2024-11-04 | $7.20 | $7.58 | $7.20 | $7.45 | $7.45 | 17,801 |
| 2024-11-01 | $7.31 | $7.40 | $7.31 | $7.32 | $7.32 | 19,568 |
| 2024-10-31 | $8.07 | $8.20 | $8.05 | $8.05 | $8.05 | 1,272 |
| 2024-10-30 | $8.15 | $8.24 | $8.12 | $8.18 | $8.18 | 17,386 |
| 2024-10-29 | $8.25 | $8.26 | $8.14 | $8.26 | $8.26 | 1,879 |
| 2024-10-28 | $8.33 | $8.33 | $8.16 | $8.17 | $8.17 | 4,658 |
| 2024-10-25 | $8.29 | $8.29 | $8.18 | $8.20 | $8.20 | 1,678 |
| 2024-10-24 | $8.29 | $8.29 | $8.12 | $8.29 | $8.29 | 1,767 |
| 2024-10-23 | $8.19 | $8.20 | $8.08 | $8.08 | $8.08 | 1,439 |
| 2024-10-22 | $8.33 | $8.36 | $8.20 | $8.20 | $8.20 | 4,253 |
| 2024-10-21 | $8.55 | $8.55 | $8.38 | $8.38 | $8.38 | 2,317 |
| 2024-10-18 | $8.49 | $8.51 | $8.36 | $8.51 | $8.51 | 2,604 |
| 2024-10-17 | $8.46 | $8.69 | $8.37 | $8.41 | $8.41 | 51,864 |
| 2024-10-16 | $8.44 | $8.50 | $8.44 | $8.50 | $8.50 | 56,210 |
| 2024-10-15 | $8.43 | $8.52 | $8.43 | $8.44 | $8.44 | 1,362 |
| 2024-10-14 | $8.43 | $8.51 | $8.43 | $8.51 | $8.51 | 1,021 |
| 2024-10-11 | $8.55 | $8.58 | $8.53 | $8.53 | $8.53 | 1,692 |
| 2024-10-10 | $8.56 | $8.59 | $8.55 | $8.58 | $8.58 | 1,855 |
| 2024-10-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 303 |
| 2024-10-08 | $8.60 | $8.81 | $8.60 | $8.65 | $8.65 | 10,588 |
| 2024-10-07 | $8.80 | $8.85 | $8.59 | $8.59 | $8.59 | 3,198 |
| 2024-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 1,038 |
| 2024-10-03 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 111 |
| 2024-10-02 | $8.59 | $8.59 | $8.33 | $8.58 | $8.58 | 2,395 |
| 2024-10-01 | $26.74 | $26.74 | $26.74 | $26.74 | $8.91 | 840 |
| 2024-09-30 | $26.74 | $26.74 | $26.74 | $26.74 | $8.91 | 1,110 |
| 2024-09-27 | $25.00 | $27.10 | $25.00 | $27.10 | $9.03 | 4,629 |
| 2024-09-26 | $26.10 | $26.82 | $26.10 | $26.82 | $8.94 | 11,781 |
| 2024-09-25 | $25.25 | $25.25 | $25.25 | $25.25 | $8.42 | 876 |
| 2024-09-24 | $25.18 | $25.50 | $25.18 | $25.50 | $25.50 | 2,395 |
| 2024-09-23 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 524 |
| 2024-09-20 | $25.09 | $25.16 | $25.03 | $25.16 | $25.16 | 1,802 |
| 2024-09-19 | $25.07 | $25.21 | $25.07 | $25.18 | $25.18 | 1,666 |
| 2024-09-18 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 791 |
| 2024-09-17 | $24.91 | $24.98 | $24.86 | $24.86 | $24.86 | 4,139 |
| 2024-09-16 | $24.98 | $25.05 | $24.98 | $25.05 | $25.05 | 1,669 |
| 2024-09-13 | $26.15 | $26.15 | $24.93 | $24.93 | $24.93 | 1,216 |
| 2024-09-12 | $25.11 | $25.28 | $25.11 | $25.24 | $25.24 | 2,476 |
| 2024-09-11 | $24.81 | $25.04 | $24.81 | $25.04 | $25.04 | 1,540 |
| 2024-09-10 | $24.65 | $24.71 | $24.53 | $24.71 | $24.71 | 6,506 |
| 2024-09-09 | $24.55 | $24.55 | $24.46 | $24.47 | $24.47 | 7,476 |
| 2024-09-06 | $24.34 | $24.34 | $24.08 | $24.08 | $24.08 | 6,498 |
| 2024-09-05 | $24.93 | $24.96 | $24.86 | $24.86 | $24.86 | 3,035 |
| 2024-09-04 | $24.35 | $24.42 | $24.28 | $24.28 | $24.28 | 4,639 |
| 2024-09-03 | $24.01 | $24.01 | $23.79 | $23.79 | $23.79 | 1,305 |
| 2024-08-30 | $23.80 | $23.99 | $23.80 | $23.98 | $23.98 | 1,531 |
| 2024-08-29 | $23.27 | $24.58 | $23.27 | $24.03 | $24.03 | 3,660 |
| 2024-08-28 | $23.57 | $23.59 | $23.46 | $23.46 | $23.46 | 1,610 |
| 2024-08-27 | $23.49 | $23.61 | $23.49 | $23.57 | $23.57 | 3,415 |
| 2024-08-26 | $23.00 | $23.38 | $23.00 | $23.27 | $23.27 | 5,205 |
| 2024-08-23 | $23.00 | $23.00 | $22.93 | $23.00 | $23.00 | 3,461 |
| 2024-08-22 | $23.06 | $23.06 | $22.60 | $22.60 | $22.60 | 3,771 |
| 2024-08-21 | $22.09 | $22.42 | $22.07 | $22.32 | $22.32 | 3,182 |
| 2024-08-20 | $22.25 | $22.41 | $22.00 | $22.38 | $22.38 | 37,179 |
| 2024-08-19 | $20.82 | $21.38 | $20.82 | $21.29 | $21.29 | 16,237 |
| 2024-08-16 | $20.74 | $20.79 | $20.34 | $20.34 | $20.34 | 9,491 |
| 2024-08-15 | $20.24 | $20.51 | $20.11 | $20.33 | $20.33 | 25,564 |
| 2024-08-14 | $19.61 | $19.63 | $19.48 | $19.48 | $19.48 | 19,670 |
| 2024-08-13 | $19.98 | $19.98 | $19.25 | $19.30 | $19.30 | 65,942 |
| 2024-08-12 | $19.44 | $19.44 | $18.70 | $18.70 | $18.70 | 43,376 |
| 2024-08-09 | $18.73 | $18.73 | $18.62 | $18.71 | $18.71 | 106,284 |
| 2024-08-08 | $19.92 | $19.92 | $19.04 | $19.15 | $19.15 | 140,919 |
| 2024-08-07 | $19.32 | $19.35 | $18.95 | $19.03 | $19.03 | 122,171 |
| 2024-08-06 | $18.68 | $19.06 | $18.68 | $18.85 | $18.85 | 85,676 |
| 2024-08-05 | $18.38 | $18.63 | $18.06 | $18.41 | $18.41 | 126,782 |
| 2024-08-02 | $19.81 | $19.83 | $19.48 | $19.51 | $19.51 | 44,447 |
| 2024-08-01 | $20.29 | $20.73 | $20.04 | $20.15 | $20.15 | 20,587 |
| 2024-07-31 | $23.83 | $23.83 | $23.27 | $23.40 | $23.40 | 40,360 |
| 2024-07-30 | $23.33 | $23.44 | $22.77 | $22.77 | $22.77 | 15,556 |
| 2024-07-29 | $22.85 | $22.92 | $22.81 | $22.83 | $22.83 | 19,333 |
| 2024-07-26 | $22.36 | $22.83 | $22.36 | $22.76 | $22.76 | 68,138 |
| 2024-07-25 | $22.41 | $22.60 | $22.41 | $22.47 | $22.47 | 14,261 |
| 2024-07-24 | $22.57 | $22.57 | $22.27 | $22.37 | $22.37 | 31,345 |
| 2024-07-23 | $22.41 | $22.43 | $22.35 | $22.38 | $22.38 | 16,752 |
| 2024-07-22 | $22.60 | $22.66 | $22.55 | $22.63 | $22.63 | 36,884 |
| 2024-07-19 | $22.53 | $22.53 | $22.45 | $22.45 | $22.45 | 6,230 |
| 2024-07-18 | $22.65 | $22.68 | $22.38 | $22.38 | $22.38 | 10,098 |
| 2024-07-17 | $22.65 | $22.88 | $22.65 | $22.78 | $22.78 | 8,190 |
| 2024-07-16 | $22.67 | $22.73 | $22.53 | $22.62 | $22.62 | 11,359 |
| 2024-07-15 | $22.87 | $23.11 | $22.79 | $22.79 | $22.79 | 5,703 |
| 2024-07-12 | $22.93 | $23.42 | $22.93 | $22.94 | $22.94 | 21,990 |
| 2024-07-11 | $23.19 | $23.19 | $22.97 | $23.00 | $23.00 | 15,491 |
| 2024-07-10 | $22.85 | $23.08 | $22.85 | $22.87 | $22.87 | 19,115 |
| 2024-07-09 | $22.81 | $22.92 | $22.81 | $22.85 | $22.85 | 45,535 |
| 2024-07-08 | $22.63 | $22.65 | $22.53 | $22.53 | $22.53 | 31,954 |
| 2024-07-05 | $22.70 | $22.77 | $22.65 | $22.75 | $22.75 | 12,676 |
| 2024-07-03 | $22.84 | $22.84 | $22.71 | $22.72 | $22.72 | 28,729 |
| 2024-07-02 | $22.62 | $22.70 | $22.55 | $22.67 | $22.67 | 36,802 |
| 2024-07-01 | $23.20 | $23.20 | $23.01 | $23.07 | $23.07 | 11,340 |
| 2024-06-28 | $23.59 | $23.59 | $23.38 | $23.40 | $23.40 | 6,816 |
| 2024-06-27 | $23.65 | $23.65 | $23.57 | $23.63 | $23.63 | 15,462 |
| 2024-06-26 | $22.56 | $23.26 | $22.56 | $23.20 | $23.20 | 15,804 |
| 2024-06-25 | $23.32 | $23.40 | $23.28 | $23.38 | $23.38 | 20,556 |
| 2024-06-24 | $23.61 | $23.61 | $23.50 | $23.50 | $23.50 | 19,490 |
| 2024-06-21 | $23.14 | $23.19 | $23.07 | $23.10 | $23.10 | 24,488 |
| 2024-06-20 | $23.09 | $23.09 | $22.87 | $23.00 | $23.00 | 8,315 |
| 2024-06-18 | $23.66 | $23.67 | $23.58 | $23.67 | $23.67 | 26,091 |
| 2024-06-17 | $23.42 | $23.49 | $23.37 | $23.43 | $23.43 | 22,189 |
| 2024-06-14 | $23.47 | $23.51 | $23.34 | $23.50 | $23.50 | 6,828 |
| 2024-06-13 | $23.23 | $23.28 | $23.20 | $23.20 | $23.20 | 21,579 |
| 2024-06-12 | $23.47 | $23.59 | $23.29 | $23.29 | $23.29 | 26,935 |
| 2024-06-11 | $22.30 | $23.08 | $22.30 | $22.99 | $22.99 | 24,879 |
| 2024-06-10 | $23.25 | $23.29 | $23.21 | $23.22 | $23.22 | 10,278 |
| 2024-06-07 | $23.81 | $23.81 | $23.66 | $23.72 | $23.72 | 46,184 |
| 2024-06-06 | $23.95 | $23.95 | $23.49 | $23.57 | $23.57 | 10,084 |
| 2024-06-05 | $23.52 | $23.94 | $23.15 | $23.93 | $23.93 | 10,167 |
| 2024-06-04 | $24.14 | $24.15 | $23.96 | $24.02 | $24.02 | 56,678 |
| 2024-06-03 | $22.67 | $22.70 | $22.60 | $22.64 | $22.64 | 94,876 |
| 2024-05-31 | $23.45 | $23.45 | $22.70 | $22.80 | $22.80 | 89,772 |
| 2024-05-30 | $22.48 | $22.99 | $22.48 | $22.67 | $22.67 | 158,716 |
| 2024-05-29 | $21.88 | $21.93 | $21.75 | $21.76 | $21.76 | 105,825 |
| 2024-05-28 | $22.49 | $22.49 | $21.78 | $21.86 | $21.86 | 76,760 |
| 2024-05-24 | $21.62 | $22.07 | $21.60 | $22.07 | $22.07 | 167,173 |
| 2024-05-23 | $22.50 | $22.90 | $21.90 | $22.03 | $22.03 | 177,837 |
| 2024-05-22 | $22.52 | $22.52 | $21.91 | $22.17 | $22.17 | 244,991 |
| 2024-05-21 | $22.33 | $22.50 | $22.18 | $22.40 | $22.40 | 122,801 |
| 2024-05-20 | $22.61 | $22.61 | $22.29 | $22.34 | $22.34 | 6,598 |
| 2024-05-17 | $22.14 | $22.24 | $22.14 | $22.22 | $22.22 | 8,265 |
| 2024-05-16 | $23.22 | $23.22 | $22.43 | $22.43 | $22.43 | 17,287 |
| 2024-05-15 | $22.57 | $23.20 | $22.57 | $23.00 | $23.00 | 2,803 |
| 2024-05-14 | $23.50 | $23.50 | $23.10 | $23.24 | $23.24 | 10,447 |
| 2024-05-13 | $22.18 | $22.28 | $22.18 | $22.28 | $22.28 | 12,747 |
| 2024-05-10 | $23.20 | $23.20 | $22.99 | $23.04 | $23.04 | 5,470 |
| 2024-05-09 | $23.01 | $23.55 | $23.01 | $23.49 | $23.49 | 20,619 |
| 2024-05-08 | $21.93 | $22.50 | $21.93 | $22.50 | $22.50 | 27,235 |
| 2024-05-07 | $21.48 | $21.55 | $21.37 | $21.44 | $21.44 | 32,751 |
| 2024-05-06 | $21.50 | $21.54 | $21.02 | $21.54 | $21.54 | 12,170 |
| 2024-05-03 | $21.39 | $21.43 | $21.25 | $21.43 | $21.43 | 14,577 |
| 2024-05-02 | $21.13 | $21.28 | $21.04 | $21.24 | $21.24 | 16,549 |
| 2024-05-01 | $21.53 | $21.53 | $20.96 | $21.03 | $21.03 | 19,760 |
| 2024-04-30 | $21.57 | $21.83 | $21.10 | $21.10 | $21.10 | 22,604 |
| 2024-04-29 | $21.08 | $21.33 | $21.01 | $21.09 | $21.09 | 30,806 |
| 2024-04-26 | $20.97 | $21.12 | $20.89 | $21.06 | $21.06 | 17,381 |
| 2024-04-25 | $21.49 | $21.49 | $20.80 | $20.92 | $20.92 | 17,890 |
| 2024-04-24 | $21.30 | $21.30 | $21.14 | $21.22 | $21.22 | 16,714 |
| 2024-04-23 | $21.36 | $21.46 | $21.29 | $21.43 | $21.43 | 37,713 |
| 2024-04-22 | $21.83 | $22.22 | $21.64 | $21.79 | $21.79 | 51,708 |
| 2024-04-19 | $20.90 | $21.14 | $20.74 | $20.74 | $20.74 | 18,319 |
| 2024-04-18 | $21.16 | $21.20 | $20.79 | $20.79 | $20.79 | 40,415 |
| 2024-04-17 | $21.01 | $21.15 | $20.90 | $20.95 | $20.95 | 46,534 |
| 2024-04-16 | $20.75 | $21.27 | $20.75 | $20.80 | $20.80 | 124,449 |
| 2024-04-15 | $20.81 | $21.14 | $20.38 | $20.56 | $20.56 | 44,449 |
| 2024-04-12 | $21.79 | $21.79 | $20.94 | $21.12 | $21.12 | 23,770 |
| 2024-04-11 | $21.30 | $21.30 | $20.55 | $20.84 | $20.84 | 44,875 |
| 2024-04-10 | $21.92 | $21.92 | $20.88 | $20.95 | $20.95 | 23,265 |
| 2024-04-09 | $21.66 | $22.00 | $21.25 | $21.55 | $21.55 | 34,471 |
| 2024-04-08 | $21.70 | $21.96 | $21.54 | $21.62 | $21.62 | 21,087 |
| 2024-04-05 | $21.62 | $21.72 | $21.51 | $21.62 | $21.62 | 20,983 |
| 2024-04-04 | $21.59 | $21.59 | $21.20 | $21.26 | $21.26 | 54,791 |
| 2024-04-03 | $21.55 | $21.74 | $21.55 | $21.65 | $21.65 | 25,718 |
| 2024-04-02 | $21.24 | $21.25 | $21.11 | $21.25 | $21.25 | 24,843 |
| 2024-04-01 | $20.96 | $21.79 | $20.96 | $21.65 | $21.65 | 11,458 |
| 2024-03-28 | $22.25 | $22.25 | $21.54 | $21.57 | $21.57 | 10,772 |
| 2024-03-27 | $21.39 | $22.19 | $21.39 | $21.44 | $21.44 | 17,891 |
| 2024-03-26 | $21.53 | $21.62 | $21.52 | $21.59 | $21.59 | 34,344 |
| 2024-03-25 | $21.21 | $21.29 | $21.14 | $21.24 | $21.24 | 30,714 |
| 2024-03-22 | $21.68 | $21.72 | $21.32 | $21.71 | $21.71 | 25,613 |
| 2024-03-21 | $21.43 | $21.75 | $21.43 | $21.46 | $21.46 | 11,735 |
| 2024-03-20 | $21.27 | $21.86 | $21.27 | $21.60 | $21.60 | 23,900 |
| 2024-03-19 | $21.48 | $21.52 | $21.36 | $21.51 | $21.51 | 38,968 |
| 2024-03-18 | $20.97 | $21.91 | $20.97 | $21.33 | $21.33 | 21,889 |
| 2024-03-15 | $21.02 | $21.08 | $20.93 | $20.98 | $20.98 | 42,932 |
| 2024-03-14 | $21.43 | $21.43 | $21.21 | $21.27 | $21.27 | 31,895 |
| 2024-03-13 | $21.00 | $21.73 | $21.00 | $21.57 | $21.57 | 32,860 |
| 2024-03-12 | $21.71 | $21.71 | $20.97 | $21.47 | $21.47 | 26,540 |
| 2024-03-11 | $21.29 | $21.52 | $21.09 | $21.47 | $21.47 | 26,540 |
| 2024-03-08 | $21.76 | $21.76 | $21.28 | $21.31 | $21.31 | 14,211 |
| 2024-03-07 | $20.81 | $20.85 | $20.76 | $20.78 | $20.78 | 27,677 |
| 2024-03-06 | $20.94 | $21.13 | $20.94 | $21.02 | $21.02 | 43,713 |
| 2024-03-05 | $20.85 | $20.97 | $20.78 | $20.80 | $20.80 | 30,369 |
| 2024-03-04 | $21.08 | $21.32 | $20.81 | $21.25 | $21.25 | 19,608 |
| 2024-03-01 | $20.84 | $21.61 | $20.84 | $21.61 | $21.61 | 18,127 |
| 2024-02-29 | $21.51 | $21.74 | $21.27 | $21.68 | $21.68 | 55,036 |
| 2024-02-28 | $21.48 | $21.48 | $20.82 | $21.34 | $21.34 | 45,889 |
| 2024-02-27 | $21.27 | $21.27 | $20.77 | $21.20 | $21.20 | 33,951 |
| 2024-02-26 | $20.98 | $21.25 | $20.71 | $21.20 | $21.20 | 23,304 |
| 2024-02-23 | $20.50 | $21.26 | $20.50 | $21.21 | $21.21 | 27,765 |
| 2024-02-22 | $21.19 | $21.19 | $20.55 | $21.17 | $21.17 | 30,561 |
| 2024-02-21 | $21.44 | $21.44 | $20.56 | $21.11 | $21.11 | 42,385 |
| 2024-02-20 | $21.15 | $21.24 | $21.04 | $21.20 | $21.20 | 47,742 |
| 2024-02-16 | $21.10 | $21.95 | $21.10 | $21.82 | $21.82 | 13,768 |
| 2024-02-15 | $21.66 | $21.69 | $21.56 | $21.69 | $21.69 | 38,804 |
| 2024-02-14 | $21.45 | $22.21 | $21.45 | $22.17 | $22.17 | 30,075 |
| 2024-02-13 | $23.28 | $23.29 | $23.09 | $23.09 | $23.09 | 19,021 |
| 2024-02-12 | $22.55 | $22.66 | $22.50 | $22.60 | $22.60 | 17,285 |
| 2024-02-09 | $22.45 | $22.49 | $22.34 | $22.41 | $22.41 | 17,375 |
| 2024-02-08 | $22.83 | $22.93 | $22.78 | $22.93 | $22.93 | 23,994 |
| 2024-02-07 | $23.20 | $23.31 | $23.18 | $23.26 | $23.26 | 28,392 |
| 2024-02-06 | $21.95 | $21.98 | $21.47 | $21.98 | $21.98 | 31,372 |
| 2024-02-05 | $22.25 | $22.75 | $22.25 | $22.47 | $22.47 | 36,908 |
| 2024-02-02 | $21.89 | $22.01 | $21.81 | $21.92 | $21.92 | 13,044 |
| 2024-02-01 | $22.01 | $22.11 | $21.92 | $22.11 | $22.11 | 38,359 |
| 2024-01-31 | $21.94 | $22.22 | $21.94 | $21.95 | $21.95 | 15,551 |
| 2024-01-30 | $22.16 | $22.26 | $22.06 | $22.07 | $22.07 | 9,809 |
| 2024-01-29 | $22.11 | $22.25 | $22.02 | $22.25 | $22.25 | 23,915 |
| 2024-01-26 | $22.27 | $22.39 | $22.21 | $22.23 | $22.23 | 17,386 |
| 2024-01-25 | $22.46 | $22.46 | $22.25 | $22.39 | $22.39 | 25,096 |
| 2024-01-24 | $22.69 | $22.82 | $22.56 | $22.73 | $22.73 | 34,548 |
| 2024-01-23 | $22.44 | $22.59 | $22.44 | $22.49 | $22.49 | 43,082 |
| 2024-01-22 | $22.56 | $22.73 | $22.45 | $22.51 | $22.51 | 34,790 |
| 2024-01-19 | $22.36 | $22.40 | $22.13 | $22.40 | $22.40 | 22,805 |
| 2024-01-18 | $22.75 | $22.86 | $22.70 | $22.85 | $22.85 | 114,864 |
| 2024-01-17 | $22.62 | $23.03 | $22.62 | $22.71 | $22.71 | 60,844 |
| 2024-01-16 | $23.72 | $23.91 | $23.49 | $23.65 | $23.65 | 20,823 |
| 2024-01-12 | $23.84 | $23.88 | $23.74 | $23.79 | $23.79 | 30,669 |
| 2024-01-11 | $23.53 | $23.56 | $23.35 | $23.56 | $23.56 | 30,842 |
| 2024-01-10 | $23.36 | $23.39 | $23.28 | $23.37 | $23.37 | 23,025 |
| 2024-01-09 | $22.54 | $22.64 | $22.53 | $22.57 | $22.57 | 27,003 |
| 2024-01-08 | $22.60 | $22.84 | $22.60 | $22.84 | $22.84 | 19,173 |
| 2024-01-05 | $22.51 | $22.71 | $22.48 | $22.52 | $22.52 | 14,261 |
| 2024-01-04 | $22.88 | $22.93 | $22.76 | $22.76 | $22.76 | 38,638 |
| 2024-01-03 | $22.62 | $22.70 | $22.53 | $22.57 | $22.57 | 22,646 |
| 2024-01-02 | $22.59 | $22.90 | $22.59 | $22.73 | $22.73 | 11,588 |
| 2023-12-29 | $22.95 | $22.98 | $22.90 | $22.92 | $22.92 | 10,634 |
| 2023-12-28 | $22.80 | $22.93 | $22.80 | $22.90 | $22.90 | 49,283 |
| 2023-12-27 | $22.40 | $22.77 | $22.40 | $22.76 | $22.76 | 13,437 |
| 2023-12-26 | $22.81 | $22.81 | $22.39 | $22.52 | $22.52 | 260,679 |
| 2023-12-22 | $22.86 | $22.86 | $22.78 | $22.86 | $22.86 | 33,984 |
| 2023-12-21 | $21.81 | $22.81 | $21.81 | $22.78 | $22.78 | 25,140 |
| 2023-12-20 | $22.56 | $23.22 | $22.45 | $22.45 | $22.45 | 18,122 |
| 2023-12-19 | $22.65 | $22.65 | $22.54 | $22.55 | $22.55 | 22,905 |
| 2023-12-18 | $21.87 | $22.62 | $21.87 | $22.53 | $22.53 | 32,175 |
| 2023-12-15 | $22.45 | $22.77 | $22.45 | $22.56 | $22.56 | 30,003 |
| 2023-12-14 | $22.40 | $22.40 | $22.06 | $22.15 | $22.15 | 33,509 |
| 2023-12-13 | $22.15 | $22.55 | $22.03 | $22.50 | $22.50 | 30,602 |
| 2023-12-12 | $22.00 | $22.13 | $21.70 | $21.91 | $21.91 | 69,628 |
| 2023-12-11 | $22.12 | $22.12 | $22.00 | $22.12 | $22.12 | 72,269 |
| 2023-12-08 | $22.31 | $22.37 | $22.17 | $22.32 | $22.32 | 25,712 |
| 2023-12-07 | $22.17 | $22.45 | $22.17 | $22.28 | $22.28 | 40,295 |
| 2023-12-06 | $22.92 | $23.04 | $22.80 | $22.94 | $22.94 | 34,957 |
| 2023-12-05 | $22.66 | $22.99 | $22.63 | $22.63 | $22.63 | 33,536 |
| 2023-12-04 | $22.68 | $22.75 | $22.57 | $22.61 | $22.61 | 35,578 |
| 2023-12-01 | $22.94 | $23.18 | $22.94 | $23.12 | $23.12 | 59,793 |
| 2023-11-30 | $23.38 | $23.44 | $23.27 | $23.36 | $23.36 | 67,500 |
| 2023-11-29 | $23.67 | $23.67 | $23.56 | $23.56 | $23.56 | 19,149 |
| 2023-11-28 | $23.56 | $23.72 | $23.50 | $23.67 | $23.67 | 28,630 |
| 2023-11-27 | $23.78 | $23.83 | $23.75 | $23.82 | $23.82 | 31,948 |
| 2023-11-24 | $24.06 | $24.10 | $24.03 | $24.09 | $24.09 | 8,598 |
| 2023-11-22 | $24.22 | $24.32 | $24.22 | $24.26 | $24.26 | 118,637 |
| 2023-11-21 | $23.77 | $23.78 | $23.56 | $23.64 | $23.64 | 95,602 |
| 2023-11-20 | $23.35 | $23.41 | $23.25 | $23.36 | $23.36 | 31,803 |
| 2023-11-17 | $22.74 | $22.80 | $22.67 | $22.75 | $22.75 | 14,287 |
| 2023-11-16 | $23.00 | $23.00 | $22.82 | $22.84 | $22.84 | 26,308 |
| 2023-11-15 | $23.00 | $23.39 | $23.00 | $23.34 | $23.34 | 13,057 |
| 2023-11-14 | $23.08 | $23.38 | $23.06 | $23.38 | $23.38 | 42,173 |
| 2023-11-13 | $23.32 | $23.33 | $23.13 | $23.14 | $23.14 | 86,618 |
| 2023-11-10 | $23.79 | $23.99 | $23.79 | $23.94 | $23.94 | 18,994 |
| 2023-11-09 | $24.30 | $24.33 | $24.00 | $24.12 | $24.12 | 40,610 |
| 2023-11-08 | $23.95 | $23.95 | $23.70 | $23.74 | $23.74 | 22,674 |
| 2023-11-07 | $24.70 | $24.70 | $24.25 | $24.42 | $24.42 | 19,733 |
| 2023-11-06 | $25.07 | $25.99 | $25.02 | $25.05 | $25.05 | 33,336 |
| 2023-11-03 | $25.72 | $25.99 | $25.61 | $25.99 | $25.99 | 21,518 |
| 2023-11-02 | $25.47 | $25.82 | $25.13 | $25.57 | $25.57 | 22,835 |
| 2023-11-01 | $25.89 | $25.89 | $25.51 | $25.75 | $25.75 | 67,562 |
| 2023-10-31 | $27.48 | $27.48 | $26.79 | $27.09 | $27.09 | 106,135 |
| 2023-10-30 | $27.27 | $27.27 | $26.26 | $26.52 | $26.52 | 33,784 |
| 2023-10-27 | $27.24 | $27.24 | $26.21 | $26.21 | $26.21 | 50,312 |
| 2023-10-26 | $26.12 | $26.24 | $25.91 | $26.11 | $26.11 | 30,777 |
| 2023-10-25 | $26.70 | $27.10 | $26.24 | $27.10 | $27.10 | 23,236 |
| 2023-10-24 | $26.03 | $26.17 | $25.98 | $26.06 | $26.06 | 105,657 |
| 2023-10-23 | $26.14 | $26.14 | $25.88 | $26.06 | $26.06 | 72,351 |
| 2023-10-20 | $26.62 | $26.90 | $26.19 | $26.19 | $26.19 | 64,431 |
| 2023-10-19 | $26.75 | $26.75 | $26.39 | $26.50 | $26.50 | 46,920 |
| 2023-10-18 | $26.59 | $27.10 | $26.59 | $26.74 | $26.74 | 17,254 |
| 2023-10-17 | $26.75 | $27.03 | $26.75 | $26.95 | $26.95 | 105,372 |
| 2023-10-16 | $26.79 | $27.25 | $26.50 | $27.16 | $27.16 | 34,374 |
| 2023-10-13 | $28.19 | $28.19 | $26.73 | $27.03 | $27.03 | 18,381 |
| 2023-10-12 | $27.82 | $28.43 | $27.46 | $27.65 | $27.65 | 34,800 |
| 2023-10-11 | $26.96 | $27.66 | $26.96 | $27.49 | $27.49 | 36,235 |
| 2023-10-10 | $26.64 | $28.39 | $26.64 | $27.67 | $27.67 | 46,940 |
| 2023-10-09 | $28.23 | $28.23 | $27.03 | $27.50 | $27.50 | 58,477 |
| 2023-10-06 | $27.36 | $27.87 | $26.91 | $27.74 | $27.74 | 28,368 |
| 2023-10-05 | $27.59 | $27.62 | $27.35 | $27.57 | $27.57 | 50,800 |
| 2023-10-04 | $27.18 | $27.22 | $26.92 | $27.22 | $27.22 | 38,522 |
| 2023-10-03 | $25.85 | $26.63 | $25.85 | $26.40 | $26.40 | 39,879 |
| 2023-10-02 | $27.00 | $27.18 | $26.83 | $27.10 | $27.10 | 74,610 |
| 2023-09-29 | $27.72 | $27.72 | $27.15 | $27.23 | $27.23 | 76,099 |
| 2023-09-28 | $26.90 | $27.23 | $26.80 | $27.09 | $27.09 | 45,445 |
| 2023-09-27 | $27.46 | $27.57 | $27.13 | $27.33 | $27.33 | 37,905 |
| 2023-09-26 | $26.31 | $27.56 | $26.31 | $27.12 | $27.12 | 55,039 |
| 2023-09-25 | $27.01 | $27.90 | $27.01 | $27.83 | $27.83 | 878,494 |
| 2023-09-22 | $28.50 | $28.70 | $27.72 | $27.80 | $27.80 | 564,139 |
| 2023-09-21 | $28.02 | $28.02 | $27.74 | $27.74 | $27.74 | 27,963 |
| 2023-09-20 | $27.88 | $29.61 | $27.88 | $28.49 | $28.49 | 12,521 |
| 2023-09-19 | $29.18 | $29.37 | $28.99 | $29.15 | $29.15 | 150,047 |
| 2023-09-18 | $28.92 | $29.15 | $28.73 | $29.03 | $29.03 | 38,693 |
| 2023-09-15 | $28.36 | $29.30 | $28.36 | $28.99 | $28.99 | 180,412 |
| 2023-09-14 | $29.86 | $30.15 | $29.17 | $29.51 | $29.51 | 22,158 |
| 2023-09-13 | $29.22 | $29.32 | $29.13 | $29.13 | $29.13 | 53,162 |
| 2023-09-12 | $28.41 | $29.64 | $28.41 | $29.43 | $29.43 | 108,569 |
| 2023-09-11 | $28.36 | $29.29 | $28.36 | $29.22 | $29.22 | 79,257 |
| 2023-09-08 | $29.48 | $29.48 | $28.42 | $29.17 | $29.17 | 77,753 |
| 2023-09-07 | $30.56 | $30.56 | $29.97 | $30.03 | $30.03 | 138,912 |
| 2023-09-06 | $30.51 | $30.81 | $30.51 | $30.53 | $30.53 | 36,499 |
| 2023-09-05 | $31.00 | $31.18 | $30.79 | $30.85 | $30.85 | 20,870 |
| 2023-09-01 | $30.65 | $31.00 | $30.30 | $30.71 | $30.71 | 20,233 |
| 2023-08-31 | $30.56 | $30.76 | $30.20 | $30.53 | $30.53 | 9,339 |
| 2023-08-30 | $30.58 | $30.74 | $30.33 | $30.36 | $30.36 | 32,799 |
| 2023-08-29 | $30.06 | $31.15 | $30.06 | $30.95 | $30.95 | 16,445 |
| 2023-08-28 | $29.99 | $31.85 | $29.99 | $30.87 | $30.87 | 32,370 |
| 2023-08-25 | $30.68 | $31.34 | $30.03 | $30.84 | $30.84 | 13,601 |
| 2023-08-24 | $31.66 | $31.66 | $30.03 | $30.20 | $30.20 | 24,501 |
| 2023-08-23 | $31.62 | $31.62 | $31.07 | $31.15 | $31.15 | 34,120 |
| 2023-08-22 | $31.31 | $31.31 | $30.34 | $30.41 | $30.41 | 47,405 |
| 2023-08-21 | $30.36 | $31.17 | $30.20 | $30.51 | $30.51 | 37,356 |
| 2023-08-18 | $30.29 | $30.68 | $30.10 | $30.68 | $30.68 | 45,183 |
| 2023-08-17 | $31.62 | $31.62 | $30.21 | $30.21 | $30.21 | 82,070 |
| 2023-08-16 | $30.81 | $30.90 | $30.52 | $30.52 | $30.52 | 55,880 |
| 2023-08-15 | $31.60 | $31.60 | $31.04 | $31.05 | $31.05 | 45,868 |
| 2023-08-14 | $31.27 | $31.68 | $31.04 | $31.51 | $31.51 | 35,960 |
| 2023-08-11 | $31.18 | $32.18 | $31.18 | $31.88 | $31.88 | 22,788 |
| 2023-08-10 | $32.00 | $32.44 | $32.00 | $32.11 | $32.11 | 25,155 |
| 2023-08-09 | $31.80 | $32.73 | $31.44 | $32.52 | $32.52 | 48,350 |
| 2023-08-08 | $31.84 | $31.84 | $31.59 | $31.66 | $31.66 | 91,101 |
| 2023-08-07 | $32.01 | $33.50 | $32.01 | $32.95 | $32.95 | 46,579 |
| 2023-08-04 | $31.21 | $31.97 | $31.05 | $31.45 | $31.45 | 16,681 |
| 2023-08-03 | $32.52 | $33.17 | $32.29 | $32.57 | $32.57 | 26,905 |
| 2023-08-02 | $36.20 | $36.20 | $35.43 | $35.68 | $35.68 | 7,002 |
| 2023-08-01 | $38.44 | $39.61 | $38.24 | $38.40 | $38.40 | 4,801 |
| 2023-07-31 | $37.54 | $39.99 | $37.54 | $39.00 | $39.00 | 10,736 |
| 2023-07-28 | $39.22 | $39.44 | $39.05 | $39.16 | $39.16 | 7,918 |
| 2023-07-27 | $40.00 | $40.07 | $39.08 | $39.16 | $39.16 | 6,148 |
| 2023-07-26 | $38.46 | $38.92 | $37.56 | $38.92 | $38.92 | 2,428 |
| 2023-07-25 | $37.31 | $38.95 | $36.74 | $38.12 | $38.12 | 14,994 |
| 2023-07-24 | $37.35 | $38.93 | $37.35 | $37.74 | $37.74 | 9,500 |
| 2023-07-21 | $36.80 | $37.72 | $36.80 | $37.43 | $37.43 | 2,870 |
| 2023-07-20 | $37.62 | $37.74 | $37.51 | $37.53 | $37.53 | 4,460 |
| 2023-07-19 | $38.87 | $38.87 | $38.50 | $38.55 | $38.55 | 6,601 |
| 2023-07-18 | $37.55 | $38.93 | $37.28 | $38.25 | $38.25 | 4,768 |
| 2023-07-17 | $36.57 | $38.31 | $36.57 | $38.05 | $38.05 | 6,351 |
| 2023-07-14 | $38.22 | $38.60 | $37.86 | $37.92 | $37.92 | 3,005 |
| 2023-07-13 | $37.09 | $38.56 | $37.09 | $38.46 | $38.46 | 20,173 |
| 2023-07-12 | $37.36 | $37.75 | $37.36 | $37.50 | $37.50 | 7,263 |
| 2023-07-11 | $37.47 | $37.59 | $37.35 | $37.59 | $37.59 | 6,193 |
| 2023-07-10 | $37.36 | $37.38 | $37.13 | $37.33 | $37.33 | 14,189 |
| 2023-07-07 | $36.96 | $37.29 | $36.81 | $37.29 | $37.29 | 7,900 |
| 2023-07-06 | $36.76 | $37.03 | $36.76 | $36.98 | $36.98 | 13,113 |
| 2023-07-05 | $37.79 | $38.36 | $37.56 | $37.64 | $37.64 | 6,433 |
| 2023-07-03 | $38.02 | $38.33 | $37.60 | $38.33 | $38.33 | 3,223 |
| 2023-06-30 | $38.29 | $38.53 | $38.14 | $38.14 | $38.14 | 5,480 |
| 2023-06-29 | $38.05 | $38.17 | $38.02 | $38.08 | $38.08 | 3,820 |
| 2023-06-28 | $37.75 | $39.02 | $37.75 | $38.74 | $38.74 | 4,410 |
| 2023-06-27 | $37.75 | $38.31 | $37.75 | $38.12 | $38.12 | 25,613 |
| 2023-06-26 | $38.34 | $38.34 | $37.83 | $38.26 | $38.26 | 4,038 |
| 2023-06-23 | $39.09 | $39.09 | $38.34 | $38.70 | $38.70 | 3,727 |
| 2023-06-22 | $40.15 | $40.29 | $40.07 | $40.15 | $40.15 | 4,324 |
| 2023-06-21 | $40.28 | $40.28 | $39.42 | $39.42 | $39.42 | 3,734 |
| 2023-06-20 | $40.09 | $40.36 | $39.82 | $39.82 | $39.82 | 1,896 |
| 2023-06-16 | $41.31 | $41.31 | $40.49 | $41.00 | $41.00 | 9,726 |
| 2023-06-15 | $41.15 | $41.84 | $41.04 | $41.84 | $41.84 | 3,160 |
| 2023-06-14 | $41.53 | $41.90 | $41.47 | $41.47 | $41.47 | 3,280 |
| 2023-06-13 | $41.58 | $41.58 | $40.46 | $40.80 | $40.80 | 3,843 |
| 2023-06-12 | $40.27 | $40.90 | $39.73 | $40.90 | $40.90 | 3,701 |
| 2023-06-09 | $40.05 | $40.72 | $40.05 | $40.37 | $40.37 | 3,235 |
| 2023-06-08 | $39.85 | $40.22 | $39.82 | $39.91 | $39.91 | 4,773 |
| 2023-06-07 | $40.82 | $40.82 | $40.60 | $40.74 | $40.74 | 12,743 |
| 2023-06-06 | $41.17 | $41.83 | $40.65 | $41.83 | $41.83 | 29,267 |
| 2023-06-05 | $40.95 | $40.95 | $40.41 | $40.63 | $40.63 | 10,145 |
| 2023-06-02 | $41.05 | $41.05 | $40.29 | $40.39 | $40.39 | 3,439 |
| 2023-06-01 | $39.73 | $40.29 | $39.73 | $40.29 | $40.29 | 5,537 |
| 2023-05-31 | $39.32 | $40.07 | $39.15 | $39.56 | $39.56 | 10,280 |
| 2023-05-30 | $40.15 | $40.47 | $39.87 | $39.87 | $39.87 | 4,225 |
| 2023-05-26 | $39.37 | $40.39 | $39.37 | $40.38 | $40.38 | 4,323 |
| 2023-05-25 | $40.05 | $40.45 | $40.02 | $40.34 | $40.34 | 2,122 |
| 2023-05-24 | $40.16 | $40.16 | $39.82 | $39.82 | $39.82 | 10,918 |
| 2023-05-23 | $40.77 | $40.77 | $40.32 | $40.50 | $40.50 | 5,571 |
| 2023-05-22 | $41.05 | $41.24 | $41.04 | $41.05 | $41.05 | 5,032 |
| 2023-05-19 | $40.40 | $40.57 | $40.25 | $40.57 | $40.57 | 2,492 |
| 2023-05-18 | $40.01 | $40.74 | $39.85 | $40.74 | $40.74 | 3,063 |
| 2023-05-17 | $41.00 | $41.00 | $40.01 | $40.09 | $40.09 | 4,579 |
| 2023-05-16 | $41.11 | $41.11 | $40.53 | $40.96 | $40.96 | 1,951 |
| 2023-05-15 | $39.69 | $40.04 | $39.69 | $40.04 | $40.04 | 4,320 |
| 2023-05-12 | $39.55 | $39.77 | $39.33 | $39.33 | $39.33 | 2,326 |
| 2023-05-11 | $39.43 | $39.57 | $39.31 | $39.48 | $39.48 | 3,552 |
| 2023-05-10 | $39.91 | $40.53 | $39.83 | $40.53 | $40.53 | 2,912 |
| 2023-05-09 | $39.60 | $39.60 | $39.06 | $39.25 | $39.25 | 6,260 |
| 2023-05-08 | $39.80 | $39.80 | $39.32 | $39.80 | $39.80 | 5,168 |
| 2023-05-05 | $40.11 | $40.11 | $39.49 | $39.87 | $39.87 | 2,617 |
| 2023-05-04 | $39.17 | $39.37 | $39.13 | $39.13 | $39.13 | 2,533 |
| 2023-05-03 | $39.50 | $39.50 | $39.09 | $39.50 | $39.50 | 2,009 |
| 2023-05-02 | $39.00 | $39.40 | $38.73 | $39.07 | $39.07 | 9,674 |
| 2023-05-01 | $39.52 | $40.24 | $38.83 | $40.20 | $40.20 | 3,528 |
| 2023-04-28 | $38.61 | $39.54 | $38.61 | $39.36 | $39.36 | 1,806 |
| 2023-04-27 | $39.35 | $39.46 | $39.35 | $39.35 | $39.35 | 4,240 |
| 2023-04-26 | $39.37 | $39.37 | $38.48 | $38.60 | $38.60 | 2,650 |
| 2023-04-25 | $39.25 | $39.50 | $39.08 | $39.08 | $39.08 | 4,730 |
| 2023-04-24 | $39.97 | $39.97 | $39.37 | $39.37 | $39.37 | 3,522 |
| 2023-04-21 | $39.33 | $39.33 | $39.01 | $39.05 | $39.05 | 2,646 |
| 2023-04-20 | $38.93 | $39.10 | $38.84 | $39.07 | $39.07 | 5,529 |
| 2023-04-19 | $38.98 | $39.14 | $38.83 | $39.14 | $39.14 | 4,011 |
| 2023-04-18 | $39.76 | $39.92 | $39.54 | $39.91 | $39.91 | 4,416 |
| 2023-04-17 | $39.04 | $39.40 | $39.04 | $39.28 | $39.28 | 13,098 |
| 2023-04-14 | $39.05 | $39.14 | $39.04 | $39.14 | $39.14 | 2,159 |
| 2023-04-13 | $39.66 | $39.80 | $39.66 | $39.69 | $39.69 | 2,333 |
| 2023-04-12 | $39.13 | $39.31 | $38.92 | $38.92 | $38.92 | 4,583 |
| 2023-04-11 | $38.88 | $39.07 | $38.69 | $39.07 | $39.07 | 4,768 |
| 2023-04-10 | $37.56 | $38.61 | $37.56 | $38.61 | $38.61 | 12,980 |
| 2023-04-06 | $38.33 | $38.33 | $37.85 | $38.09 | $38.09 | 3,891 |
| 2023-04-05 | $38.41 | $38.94 | $37.93 | $38.43 | $38.43 | 3,594 |
| 2023-04-04 | $39.00 | $39.36 | $38.46 | $39.36 | $39.36 | 7,431 |
| 2023-04-03 | $38.02 | $38.51 | $38.02 | $38.24 | $38.24 | 11,075 |
| 2023-03-31 | $38.44 | $38.56 | $38.39 | $38.56 | $38.56 | 3,664 |
| 2023-03-30 | $38.39 | $38.48 | $38.35 | $38.46 | $38.46 | 9,304 |
| 2023-03-29 | $37.68 | $38.51 | $37.68 | $38.15 | $38.15 | 5,611 |
| 2023-03-28 | $37.72 | $37.98 | $37.72 | $37.97 | $37.97 | 5,604 |
| 2023-03-27 | $37.84 | $38.14 | $37.48 | $37.86 | $37.86 | 13,478 |
| 2023-03-24 | $37.84 | $38.01 | $37.66 | $38.00 | $38.00 | 4,119 |
| 2023-03-23 | $37.78 | $38.04 | $37.76 | $37.85 | $37.85 | 12,926 |
| 2023-03-22 | $37.34 | $37.86 | $37.33 | $37.46 | $37.46 | 8,787 |
| 2023-03-21 | $37.59 | $37.59 | $37.27 | $37.44 | $37.44 | 6,947 |
| 2023-03-20 | $36.74 | $37.27 | $36.74 | $37.27 | $37.27 | 9,798 |
| 2023-03-17 | $36.41 | $36.68 | $36.41 | $36.62 | $36.62 | 11,519 |
| 2023-03-16 | $36.39 | $36.70 | $36.37 | $36.57 | $36.57 | 18,587 |
| 2023-03-15 | $35.77 | $35.96 | $35.73 | $35.96 | $35.96 | 13,067 |
| 2023-03-14 | $36.85 | $37.06 | $36.84 | $37.01 | $37.01 | 6,432 |
| 2023-03-13 | $37.13 | $37.26 | $37.08 | $37.08 | $37.08 | 3,789 |
| 2023-03-10 | $38.20 | $38.29 | $37.76 | $37.89 | $37.89 | 7,255 |
| 2023-03-09 | $38.27 | $38.50 | $37.85 | $37.85 | $37.85 | 3,344 |
| 2023-03-08 | $38.42 | $38.53 | $38.30 | $38.30 | $38.30 | 6,520 |
| 2023-03-07 | $38.60 | $38.74 | $38.00 | $38.11 | $38.11 | 5,306 |
| 2023-03-06 | $38.89 | $39.00 | $38.66 | $38.66 | $38.66 | 6,278 |
| 2023-03-03 | $38.47 | $39.12 | $38.47 | $39.12 | $39.12 | 11,274 |
| 2023-03-02 | $37.89 | $38.04 | $37.62 | $38.04 | $38.04 | 10,418 |
| 2023-03-01 | $37.54 | $37.91 | $37.54 | $37.91 | $37.91 | 12,555 |
| 2023-02-28 | $37.92 | $38.21 | $37.87 | $37.98 | $37.98 | 14,325 |
| 2023-02-27 | $37.79 | $37.85 | $37.68 | $37.68 | $37.68 | 16,964 |
| 2023-02-24 | $38.09 | $38.09 | $37.64 | $38.09 | $38.09 | 6,464 |
| 2023-02-23 | $37.04 | $37.51 | $37.04 | $37.44 | $37.44 | 6,376 |
| 2023-02-22 | $37.31 | $37.67 | $36.95 | $37.45 | $37.45 | 12,705 |
| 2023-02-21 | $37.78 | $37.89 | $37.67 | $37.70 | $37.70 | 25,944 |
| 2023-02-17 | $36.86 | $37.05 | $36.86 | $37.05 | $37.05 | 5,332 |
| 2023-02-16 | $36.86 | $37.37 | $36.86 | $37.21 | $37.21 | 5,783 |
| 2023-02-15 | $36.95 | $37.31 | $36.95 | $37.28 | $37.28 | 4,364 |
| 2023-02-14 | $37.68 | $37.96 | $37.53 | $37.68 | $37.68 | 4,855 |
| 2023-02-13 | $37.72 | $37.91 | $37.49 | $37.91 | $37.91 | 8,972 |
| 2023-02-10 | $38.23 | $38.29 | $38.12 | $38.29 | $38.29 | 4,110 |
| 2023-02-09 | $38.49 | $38.75 | $38.19 | $38.21 | $38.21 | 6,545 |
| 2023-02-08 | $38.10 | $38.10 | $37.89 | $37.95 | $37.95 | 8,870 |
| 2023-02-07 | $37.30 | $38.89 | $37.30 | $38.65 | $38.65 | 5,700 |
| 2023-02-06 | $38.91 | $38.91 | $38.57 | $38.75 | $38.75 | 382,193 |
| 2023-02-03 | $38.39 | $38.87 | $38.25 | $38.83 | $38.83 | 272,599 |
| 2023-02-02 | $38.45 | $38.54 | $38.33 | $38.33 | $38.33 | 4,622 |
| 2023-02-01 | $38.12 | $38.84 | $38.12 | $38.84 | $38.84 | 7,787 |
| 2023-01-31 | $38.42 | $38.77 | $38.42 | $38.70 | $38.70 | 6,560 |
| 2023-01-30 | $38.65 | $38.66 | $38.34 | $38.44 | $38.44 | 7,979 |
| 2023-01-27 | $38.38 | $38.86 | $38.38 | $38.86 | $38.86 | 11,787 |
| 2023-01-26 | $38.39 | $38.39 | $38.26 | $38.26 | $38.26 | 5,186 |
| 2023-01-25 | $38.02 | $38.61 | $38.02 | $38.61 | $38.61 | 13,920 |
| 2023-01-24 | $37.60 | $38.14 | $37.60 | $38.14 | $38.14 | 10,958 |
| 2023-01-23 | $36.69 | $37.32 | $36.69 | $37.32 | $37.32 | 22,078 |
| 2023-01-20 | $36.60 | $37.44 | $36.60 | $37.44 | $37.44 | 8,034 |
| 2023-01-19 | $37.04 | $37.29 | $36.96 | $37.29 | $37.29 | 27,280 |
| 2023-01-18 | $37.89 | $37.97 | $37.27 | $37.42 | $37.42 | 11,878 |
| 2023-01-17 | $37.06 | $37.24 | $36.97 | $36.97 | $36.97 | 9,442 |
| 2023-01-13 | $36.82 | $37.10 | $36.82 | $37.03 | $37.03 | 13,455 |
| 2023-01-12 | $36.75 | $37.02 | $36.33 | $36.78 | $36.78 | 25,210 |
| 2023-01-11 | $36.19 | $36.54 | $36.18 | $36.46 | $36.46 | 13,191 |
| 2023-01-10 | $35.98 | $36.20 | $35.88 | $36.05 | $36.05 | 22,948 |
| 2023-01-09 | $36.54 | $36.84 | $36.53 | $36.53 | $36.53 | 19,907 |
| 2023-01-06 | $35.58 | $36.54 | $35.56 | $36.54 | $36.54 | 33,179 |
| 2023-01-05 | $35.43 | $35.74 | $35.43 | $35.63 | $35.63 | 13,180 |
| 2023-01-04 | $36.58 | $36.63 | $36.24 | $36.31 | $36.31 | 22,640 |
| 2023-01-03 | $37.10 | $37.33 | $36.96 | $37.28 | $37.28 | 10,761 |
| 2022-12-30 | $37.85 | $37.85 | $36.80 | $36.99 | $36.99 | 12,001 |
| 2022-12-29 | $36.63 | $36.99 | $36.63 | $36.99 | $36.99 | 12,667 |
| 2022-12-28 | $36.63 | $36.80 | $36.14 | $36.14 | $36.14 | 29,586 |
| 2022-12-27 | $36.32 | $36.34 | $36.12 | $36.12 | $36.12 | 20,367 |
| 2022-12-23 | $35.69 | $36.69 | $35.49 | $36.69 | $36.69 | 23,578 |
| 2022-12-22 | $36.16 | $37.10 | $36.16 | $36.71 | $36.71 | 16,254 |
| 2022-12-21 | $37.30 | $37.68 | $37.30 | $37.57 | $37.57 | 15,522 |
| 2022-12-20 | $38.15 | $38.40 | $37.96 | $38.33 | $38.33 | 11,571 |
| 2022-12-19 | $37.71 | $37.93 | $37.64 | $37.81 | $37.81 | 26,140 |
| 2022-12-16 | $38.63 | $38.75 | $38.41 | $38.54 | $38.54 | 5,651 |
| 2022-12-15 | $39.30 | $39.30 | $38.58 | $38.60 | $38.60 | 5,844 |
| 2022-12-14 | $40.62 | $40.74 | $40.20 | $40.52 | $40.52 | 2,242 |
| 2022-12-13 | $41.19 | $41.21 | $40.45 | $40.45 | $40.45 | 6,937 |
| 2022-12-12 | $39.92 | $40.14 | $39.85 | $40.14 | $40.14 | 2,754 |
| 2022-12-09 | $40.03 | $40.18 | $39.88 | $40.12 | $40.12 | 7,136 |
| 2022-12-08 | $39.37 | $39.62 | $39.31 | $39.31 | $39.31 | 5,702 |
| 2022-12-07 | $39.58 | $39.58 | $39.21 | $39.46 | $39.46 | 4,207 |
| 2022-12-06 | $39.23 | $39.27 | $38.79 | $39.27 | $39.27 | 3,282 |
| 2022-12-05 | $39.22 | $39.48 | $38.89 | $38.89 | $38.89 | 3,961 |
| 2022-12-02 | $39.34 | $39.87 | $39.34 | $39.87 | $39.87 | 3,435 |
| 2022-12-01 | $40.13 | $40.20 | $39.89 | $40.09 | $40.09 | 6,683 |
| 2022-11-30 | $38.73 | $39.72 | $38.67 | $39.72 | $39.72 | 5,705 |
| 2022-11-29 | $38.83 | $39.20 | $38.83 | $39.11 | $39.11 | 9,141 |
| 2022-11-28 | $39.84 | $39.84 | $38.42 | $38.63 | $38.63 | 14,889 |
| 2022-11-25 | $38.19 | $38.41 | $38.08 | $38.08 | $38.08 | 1,854 |
| 2022-11-23 | $38.09 | $38.39 | $38.08 | $38.34 | $38.34 | 9,975 |
| 2022-11-22 | $37.69 | $37.69 | $37.24 | $37.59 | $37.59 | 5,758 |
| 2022-11-21 | $37.75 | $37.84 | $37.50 | $37.72 | $37.72 | 13,771 |
| 2022-11-18 | $38.66 | $38.66 | $38.19 | $38.48 | $38.48 | 7,765 |
| 2022-11-17 | $38.07 | $38.21 | $37.94 | $38.21 | $38.21 | 11,153 |
| 2022-11-16 | $38.70 | $38.91 | $38.64 | $38.65 | $38.65 | 4,445 |
| 2022-11-15 | $39.12 | $39.12 | $38.69 | $38.80 | $38.80 | 9,004 |
| 2022-11-14 | $38.93 | $39.35 | $38.93 | $39.34 | $39.34 | 7,369 |
| 2022-11-11 | $39.00 | $39.24 | $38.87 | $39.24 | $39.24 | 14,259 |
| 2022-11-10 | $37.70 | $38.34 | $37.59 | $38.32 | $38.32 | 8,921 |
| 2022-11-09 | $36.77 | $36.80 | $36.37 | $36.54 | $36.54 | 7,618 |
| 2022-11-08 | $37.51 | $37.67 | $37.21 | $37.65 | $37.65 | 12,515 |
| 2022-11-07 | $36.22 | $37.46 | $36.22 | $36.53 | $36.53 | 16,674 |
| 2022-11-04 | $37.23 | $37.23 | $35.25 | $36.63 | $36.63 | 23,076 |
| 2022-11-03 | $38.45 | $38.84 | $37.51 | $38.84 | $38.84 | 11,256 |
| 2022-11-02 | $38.87 | $38.99 | $36.89 | $37.90 | $37.90 | 29,719 |
| 2022-11-01 | $38.65 | $38.65 | $37.90 | $38.07 | $38.07 | 24,107 |
| 2022-10-31 | $38.00 | $38.01 | $37.70 | $37.95 | $37.95 | 49,117 |
| 2022-10-28 | $37.75 | $38.04 | $37.75 | $38.04 | $38.04 | 7,089 |
| 2022-10-27 | $39.12 | $39.12 | $38.05 | $38.09 | $38.09 | 14,545 |
| 2022-10-26 | $38.44 | $38.81 | $38.44 | $38.53 | $38.53 | 30,425 |
| 2022-10-25 | $37.92 | $38.21 | $37.92 | $38.15 | $38.15 | 31,802 |
| 2022-10-24 | $37.60 | $37.60 | $37.20 | $37.47 | $37.47 | 49,805 |
| 2022-10-21 | $36.42 | $37.65 | $36.30 | $37.65 | $37.65 | 16,727 |
| 2022-10-20 | $37.58 | $37.70 | $37.07 | $37.27 | $37.27 | 21,328 |
| 2022-10-19 | $38.70 | $38.72 | $37.33 | $37.56 | $37.56 | 141,766 |
| 2022-10-18 | $38.00 | $38.00 | $37.43 | $37.85 | $37.85 | 140,932 |
| 2022-10-17 | $37.37 | $37.37 | $36.35 | $36.55 | $36.55 | 49,996 |
| 2022-10-14 | $35.76 | $36.86 | $35.40 | $36.28 | $36.28 | 20,460 |
| 2022-10-13 | $35.05 | $35.96 | $34.84 | $35.67 | $35.67 | 28,476 |
| 2022-10-12 | $35.16 | $36.37 | $35.16 | $35.73 | $35.73 | 40,078 |
| 2022-10-11 | $35.52 | $35.92 | $35.37 | $35.48 | $35.48 | 32,262 |
| 2022-10-10 | $36.40 | $36.56 | $36.10 | $36.56 | $36.56 | 28,756 |
| 2022-10-07 | $36.65 | $36.75 | $36.38 | $36.62 | $36.62 | 29,652 |
| 2022-10-06 | $37.09 | $37.09 | $36.70 | $36.99 | $36.99 | 14,352 |
| 2022-10-05 | $36.86 | $37.04 | $36.60 | $36.88 | $36.88 | 16,366 |
| 2022-10-04 | $38.53 | $38.53 | $37.28 | $37.80 | $37.80 | 87,068 |
| 2022-10-03 | $37.12 | $37.42 | $37.12 | $37.42 | $37.42 | 187,953 |
| 2022-09-30 | $36.97 | $36.97 | $35.61 | $35.79 | $35.79 | 65,390 |
| 2022-09-29 | $36.16 | $36.16 | $35.63 | $36.00 | $36.00 | 431,176 |
| 2022-09-28 | $33.80 | $35.07 | $33.80 | $35.07 | $35.07 | 370,357 |
| 2022-09-27 | $33.17 | $33.17 | $32.51 | $32.52 | $32.52 | 92,803 |
| 2022-09-26 | $34.11 | $34.11 | $33.27 | $33.63 | $33.63 | 43,238 |
| 2022-09-23 | $35.08 | $35.08 | $34.28 | $34.64 | $34.64 | 12,843 |
| 2022-09-22 | $35.68 | $36.09 | $35.21 | $35.41 | $35.41 | 26,532 |
| 2022-09-21 | $35.51 | $35.96 | $35.11 | $35.12 | $35.12 | 9,498 |
| 2022-09-20 | $34.71 | $35.96 | $34.71 | $35.48 | $35.48 | 42,867 |
| 2022-09-19 | $35.91 | $36.82 | $35.51 | $36.82 | $36.82 | 28,726 |
| 2022-09-16 | $36.06 | $36.15 | $35.86 | $36.09 | $36.09 | 15,600 |
| 2022-09-15 | $36.38 | $36.38 | $36.06 | $36.27 | $36.27 | 21,003 |
| 2022-09-14 | $36.62 | $36.68 | $36.28 | $36.67 | $36.67 | 9,481 |
| 2022-09-13 | $36.90 | $37.13 | $36.25 | $36.25 | $36.25 | 41,277 |
| 2022-09-12 | $37.95 | $37.96 | $37.69 | $37.70 | $37.70 | 22,262 |
| 2022-09-09 | $37.79 | $37.92 | $37.68 | $37.79 | $37.79 | 28,707 |
| 2022-09-08 | $36.94 | $37.23 | $36.71 | $37.03 | $37.03 | 59,161 |
| 2022-09-07 | $36.28 | $36.54 | $36.13 | $36.45 | $36.45 | 58,022 |
| 2022-09-06 | $37.07 | $37.32 | $36.87 | $37.04 | $37.04 | 26,268 |
| 2022-09-02 | $38.50 | $38.50 | $37.83 | $37.86 | $37.86 | 16,827 |
| 2022-09-01 | $38.00 | $38.00 | $37.73 | $38.00 | $38.00 | 12,500 |
| 2022-08-31 | $39.00 | $39.29 | $38.91 | $38.91 | $38.91 | 12,521 |
| 2022-08-30 | $38.87 | $38.87 | $38.32 | $38.38 | $38.38 | 9,501 |
| 2022-08-29 | $39.21 | $39.46 | $39.04 | $39.12 | $39.12 | 4,845 |
| 2022-08-26 | $40.95 | $41.01 | $40.62 | $40.77 | $40.77 | 3,254 |
| 2022-08-25 | $40.46 | $40.66 | $40.37 | $40.66 | $40.66 | 3,580 |
| 2022-08-24 | $40.46 | $40.57 | $40.16 | $40.57 | $40.57 | 4,670 |
| 2022-08-23 | $41.03 | $41.16 | $40.83 | $40.83 | $40.83 | 2,941 |
| 2022-08-22 | $40.76 | $40.95 | $40.53 | $40.53 | $40.53 | 3,053 |
| 2022-08-19 | $41.40 | $41.40 | $41.20 | $41.20 | $41.20 | 10,134 |
| 2022-08-18 | $42.20 | $42.20 | $41.76 | $41.83 | $41.83 | 18,598 |
| 2022-08-17 | $42.88 | $42.88 | $42.75 | $42.75 | $42.75 | 1,145 |
| 2022-08-16 | $42.60 | $43.08 | $42.60 | $43.08 | $43.08 | 1,415 |
| 2022-08-15 | $42.89 | $43.18 | $42.75 | $43.18 | $43.18 | 4,946 |
| 2022-08-12 | $42.29 | $42.54 | $42.29 | $42.41 | $42.41 | 20,091 |
| 2022-08-11 | $42.05 | $42.20 | $42.03 | $42.03 | $42.03 | 4,137 |
| 2022-08-10 | $42.00 | $42.18 | $41.97 | $41.97 | $41.97 | 26,633 |
| 2022-08-09 | $40.29 | $40.57 | $40.15 | $40.15 | $40.15 | 40,996 |
| 2022-08-08 | $39.75 | $41.00 | $39.75 | $40.51 | $40.51 | 4,974 |
| 2022-08-05 | $40.78 | $41.48 | $39.44 | $39.44 | $39.44 | 3,254 |
| 2022-08-04 | $40.52 | $41.09 | $40.52 | $40.52 | $40.52 | 2,186 |
| 2022-08-03 | $40.60 | $42.03 | $40.60 | $40.60 | $40.60 | 1,468 |
| 2022-08-02 | $43.72 | $43.72 | $41.81 | $43.49 | $43.49 | 1,382 |
| 2022-08-01 | $42.91 | $44.09 | $42.91 | $43.43 | $43.43 | 3,530 |
| 2022-07-29 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 864 |
| 2022-07-28 | $40.96 | $42.01 | $40.96 | $42.01 | $42.01 | 2,853 |
| 2022-07-27 | $39.86 | $41.94 | $39.86 | $41.36 | $41.36 | 1,679 |
| 2022-07-26 | $41.46 | $41.89 | $40.99 | $41.89 | $41.89 | 2,140 |
| 2022-07-25 | $42.10 | $42.34 | $41.43 | $42.34 | $42.34 | 7,885 |
| 2022-07-22 | $42.54 | $42.85 | $41.91 | $41.91 | $41.91 | 4,784 |
| 2022-07-21 | $40.62 | $42.18 | $40.62 | $42.18 | $42.18 | 9,828 |
| 2022-07-20 | $40.60 | $42.09 | $40.60 | $41.01 | $41.01 | 11,145 |
| 2022-07-19 | $40.36 | $40.73 | $39.89 | $40.25 | $40.25 | 21,970 |
| 2022-07-18 | $40.81 | $40.81 | $39.37 | $39.56 | $39.56 | 25,983 |
| 2022-07-15 | $39.12 | $39.85 | $38.91 | $39.85 | $39.85 | 14,078 |
| 2022-07-14 | $40.22 | $40.22 | $39.30 | $39.34 | $39.34 | 18,410 |
| 2022-07-13 | $38.85 | $39.90 | $38.85 | $39.65 | $39.65 | 2,792 |
| 2022-07-12 | $40.93 | $40.93 | $39.09 | $40.10 | $40.10 | 19,226 |
| 2022-07-11 | $41.68 | $41.68 | $40.50 | $40.75 | $40.75 | 12,360 |
| 2022-07-08 | $41.22 | $42.13 | $41.22 | $41.70 | $41.70 | 11,686 |
| 2022-07-07 | $41.80 | $42.31 | $41.80 | $42.31 | $42.31 | 38,800 |
| 2022-07-06 | $41.46 | $41.82 | $41.09 | $41.21 | $41.21 | 36,873 |
| 2022-07-05 | $41.26 | $41.76 | $40.51 | $41.37 | $41.37 | 6,560 |
| 2022-07-01 | $41.13 | $41.52 | $40.97 | $41.26 | $41.26 | 7,646 |
| 2022-06-30 | $41.18 | $41.50 | $40.92 | $41.50 | $41.50 | 5,531 |
| 2022-06-29 | $41.78 | $41.83 | $41.50 | $41.75 | $41.75 | 11,517 |
| 2022-06-28 | $42.00 | $42.00 | $40.90 | $41.00 | $41.00 | 20,169 |
| 2022-06-27 | $40.84 | $41.25 | $40.32 | $40.76 | $40.76 | 10,372 |
| 2022-06-24 | $40.21 | $40.61 | $40.21 | $40.61 | $40.61 | 18,127 |
| 2022-06-23 | $39.43 | $39.83 | $38.89 | $39.55 | $39.55 | 17,640 |
| 2022-06-22 | $39.02 | $39.62 | $38.71 | $39.55 | $39.55 | 19,425 |
| 2022-06-21 | $38.59 | $39.49 | $38.59 | $38.97 | $38.97 | 15,136 |
| 2022-06-17 | $38.42 | $39.27 | $38.37 | $39.04 | $39.04 | 15,690 |
| 2022-06-16 | $38.79 | $39.85 | $38.79 | $39.13 | $39.13 | 21,287 |
| 2022-06-15 | $40.62 | $40.84 | $39.47 | $40.84 | $40.84 | 25,209 |
| 2022-06-14 | $39.28 | $40.55 | $39.09 | $39.63 | $39.63 | 33,907 |
| 2022-06-13 | $41.22 | $41.52 | $39.80 | $40.03 | $40.03 | 8,612 |
| 2022-06-10 | $42.40 | $43.05 | $42.40 | $43.05 | $43.05 | 15,173 |
| 2022-06-09 | $44.00 | $44.00 | $43.45 | $43.66 | $43.66 | 27,612 |
| 2022-06-08 | $42.50 | $42.50 | $41.69 | $41.69 | $41.69 | 15,745 |
| 2022-06-07 | $41.85 | $41.99 | $41.29 | $41.99 | $41.99 | 27,984 |
| 2022-06-06 | $42.40 | $42.40 | $41.84 | $42.04 | $42.04 | 5,817 |
| 2022-06-03 | $42.38 | $42.38 | $41.58 | $41.88 | $41.88 | 9,654 |
| 2022-06-02 | $41.25 | $41.68 | $40.96 | $41.40 | $41.40 | 9,821 |
| 2022-06-01 | $42.22 | $42.22 | $41.43 | $41.64 | $41.64 | 32,539 |
| 2022-05-31 | $41.71 | $41.86 | $41.19 | $41.86 | $41.86 | 14,191 |
| 2022-05-27 | $41.26 | $42.10 | $41.26 | $42.10 | $42.10 | 6,077 |
| 2022-05-26 | $41.32 | $41.75 | $41.17 | $41.68 | $41.68 | 35,142 |
| 2022-05-25 | $40.52 | $40.69 | $40.12 | $40.69 | $40.69 | 35,884 |
| 2022-05-24 | $39.19 | $40.86 | $39.19 | $40.80 | $40.80 | 29,012 |
| 2022-05-23 | $41.06 | $41.39 | $40.84 | $41.38 | $41.38 | 20,150 |
| 2022-05-20 | $41.40 | $41.40 | $40.68 | $41.09 | $41.09 | 13,178 |
| 2022-05-19 | $40.74 | $40.74 | $40.26 | $40.74 | $40.74 | 18,577 |
| 2022-05-18 | $40.88 | $41.03 | $40.06 | $41.03 | $41.03 | 7,882 |
| 2022-05-17 | $40.77 | $40.77 | $40.03 | $40.53 | $40.53 | 53,740 |
| 2022-05-16 | $40.27 | $40.27 | $39.76 | $40.27 | $40.27 | 28,492 |
| 2022-05-13 | $39.80 | $40.37 | $39.80 | $40.37 | $40.37 | 25,483 |
| 2022-05-12 | $39.62 | $39.62 | $38.72 | $39.14 | $39.14 | 15,211 |
| 2022-05-11 | $38.05 | $38.50 | $37.40 | $38.49 | $38.49 | 22,058 |
| 2022-05-10 | $38.06 | $38.33 | $37.83 | $38.33 | $38.33 | 27,432 |
| 2022-05-09 | $38.00 | $38.00 | $37.21 | $37.27 | $37.27 | 31,212 |
| 2022-05-06 | $39.24 | $39.24 | $38.57 | $39.06 | $39.06 | 12,360 |
| 2022-05-05 | $38.39 | $38.80 | $38.36 | $38.57 | $38.57 | 12,151 |
| 2022-05-04 | $39.00 | $39.71 | $38.60 | $39.48 | $39.48 | 12,775 |
| 2022-05-03 | $38.99 | $39.27 | $38.84 | $38.84 | $38.84 | 22,902 |
| 2022-05-02 | $38.05 | $39.28 | $38.05 | $39.02 | $39.02 | 14,841 |
| 2022-04-29 | $38.58 | $39.27 | $38.33 | $38.39 | $38.39 | 17,361 |
| 2022-04-28 | $38.01 | $38.81 | $38.01 | $38.75 | $38.75 | 11,357 |
| 2022-04-27 | $38.60 | $38.85 | $38.30 | $38.30 | $38.30 | 5,131 |
| 2022-04-26 | $39.16 | $39.69 | $39.10 | $39.35 | $39.35 | 13,741 |
| 2022-04-25 | $39.61 | $39.63 | $38.88 | $39.35 | $39.35 | 13,741 |
| 2022-04-22 | $40.78 | $40.86 | $40.38 | $40.62 | $40.62 | 3,419 |
| 2022-04-21 | $41.85 | $41.85 | $41.00 | $41.38 | $41.38 | 7,322 |
| 2022-04-20 | $39.56 | $40.27 | $39.56 | $40.24 | $40.24 | 6,785 |
| 2022-04-19 | $39.01 | $39.66 | $38.94 | $39.65 | $39.65 | 20,189 |
| 2022-04-18 | $38.59 | $39.60 | $38.59 | $39.52 | $39.52 | 7,434 |
| 2022-04-14 | $40.58 | $40.96 | $40.47 | $40.96 | $40.96 | 8,752 |
| 2022-04-13 | $40.40 | $40.91 | $40.12 | $40.91 | $40.91 | 12,287 |
| 2022-04-12 | $41.16 | $41.54 | $40.66 | $41.18 | $41.18 | 12,138 |
| 2022-04-11 | $43.29 | $43.29 | $40.92 | $41.47 | $41.47 | 14,036 |
| 2022-04-08 | $42.04 | $43.24 | $42.04 | $43.24 | $43.24 | 5,259 |
| 2022-04-07 | $42.33 | $42.84 | $41.81 | $42.01 | $42.01 | 14,565 |
| 2022-04-06 | $42.30 | $42.98 | $41.65 | $42.20 | $42.20 | 7,125 |
| 2022-04-05 | $43.34 | $43.34 | $42.59 | $43.25 | $43.25 | 14,127 |
| 2022-04-04 | $44.12 | $44.12 | $43.23 | $43.70 | $43.70 | 15,661 |
| 2022-04-01 | $43.49 | $43.81 | $43.32 | $43.32 | $43.32 | 5,068 |
| 2022-03-31 | $43.52 | $44.10 | $43.38 | $44.10 | $44.10 | 5,622 |
| 2022-03-30 | $44.09 | $44.80 | $44.09 | $44.64 | $44.64 | 2,480 |
| 2022-03-29 | $44.35 | $44.70 | $44.19 | $44.21 | $44.21 | 5,155 |
| 2022-03-28 | $43.47 | $44.20 | $43.43 | $44.20 | $44.20 | 12,572 |
| 2022-03-25 | $44.24 | $44.85 | $44.08 | $44.38 | $44.38 | 9,833 |
| 2022-03-24 | $45.00 | $45.27 | $44.35 | $45.27 | $45.27 | 2,505 |
| 2022-03-23 | $44.40 | $44.96 | $44.18 | $44.18 | $44.18 | 2,056 |
| 2022-03-22 | $44.25 | $44.99 | $44.05 | $44.76 | $44.76 | 20,591 |
| 2022-03-21 | $43.04 | $44.35 | $43.04 | $44.30 | $44.30 | 6,279 |
| 2022-03-18 | $43.64 | $44.30 | $43.64 | $44.30 | $44.30 | 6,279 |
| 2022-03-17 | $43.52 | $44.05 | $43.48 | $43.58 | $43.58 | 5,044 |
| 2022-03-16 | $42.50 | $42.93 | $42.18 | $42.93 | $42.93 | 3,068 |
| 2022-03-15 | $41.69 | $42.10 | $41.30 | $41.89 | $41.89 | 8,701 |
| 2022-03-14 | $42.51 | $42.51 | $41.31 | $41.65 | $41.65 | 10,405 |
| 2022-03-11 | $42.32 | $42.81 | $41.28 | $41.77 | $41.77 | 4,720 |
| 2022-03-10 | $43.83 | $43.83 | $42.90 | $43.83 | $43.83 | 7,904 |
| 2022-03-09 | $43.33 | $43.51 | $42.19 | $42.89 | $42.89 | 4,042 |
| 2022-03-08 | $42.23 | $43.66 | $42.23 | $43.66 | $43.66 | 25,853 |
| 2022-03-07 | $43.68 | $44.59 | $43.29 | $43.29 | $43.29 | 8,704 |
| 2022-03-04 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 10,707 |
| 2022-03-03 | $45.26 | $45.84 | $44.85 | $45.40 | $45.40 | 11,363 |
| 2022-03-02 | $45.66 | $45.74 | $45.36 | $45.74 | $45.74 | 7,412 |
| 2022-03-01 | $45.70 | $46.92 | $45.48 | $45.48 | $45.48 | 3,271 |
| 2022-02-28 | $46.85 | $47.24 | $46.63 | $47.22 | $47.22 | 10,509 |
| 2022-02-25 | $46.76 | $47.21 | $46.76 | $47.21 | $47.21 | 9,899 |
| 2022-02-24 | $45.17 | $46.68 | $45.17 | $46.68 | $46.68 | 9,734 |
| 2022-02-23 | $47.40 | $47.57 | $46.77 | $47.07 | $47.07 | 4,305 |
| 2022-02-22 | $47.96 | $47.98 | $47.52 | $47.82 | $47.82 | 7,416 |
| 2022-02-18 | $48.10 | $48.78 | $47.12 | $47.12 | $47.12 | 3,743 |
| 2022-02-17 | $47.94 | $47.94 | $47.13 | $47.46 | $47.46 | 6,934 |
| 2022-02-16 | $47.47 | $47.89 | $47.47 | $47.59 | $47.59 | 3,189 |
| 2022-02-15 | $46.76 | $48.58 | $46.76 | $48.58 | $48.58 | 3,598 |
| 2022-02-14 | $47.76 | $47.81 | $47.50 | $47.81 | $47.81 | 2,955 |
| 2022-02-11 | $48.51 | $48.51 | $47.84 | $47.93 | $47.93 | 5,121 |
| 2022-02-10 | $49.39 | $49.39 | $48.46 | $48.46 | $48.46 | 6,308 |
| 2022-02-09 | $49.49 | $49.76 | $49.14 | $49.76 | $49.76 | 3,975 |
| 2022-02-08 | $47.51 | $48.45 | $47.18 | $48.20 | $48.20 | 9,342 |
| 2022-02-07 | $46.72 | $47.04 | $46.39 | $46.39 | $46.39 | 6,753 |
| 2022-02-04 | $46.80 | $46.80 | $45.74 | $45.92 | $45.92 | 4,895 |
| 2022-02-03 | $47.64 | $47.64 | $45.98 | $47.07 | $47.07 | 6,469 |
| 2022-02-02 | $46.17 | $46.59 | $45.74 | $46.59 | $46.59 | 4,243 |
| 2022-02-01 | $45.40 | $45.40 | $45.08 | $45.23 | $45.23 | 6,204 |
| 2022-01-31 | $43.98 | $45.59 | $43.98 | $45.59 | $45.59 | 10,865 |
| 2022-01-28 | $43.45 | $44.40 | $43.35 | $44.40 | $44.40 | 13,523 |
| 2022-01-27 | $42.84 | $43.68 | $42.84 | $43.68 | $43.68 | 6,118 |
| 2022-01-26 | $45.15 | $45.15 | $43.93 | $44.56 | $44.56 | 7,479 |
| 2022-01-25 | $43.83 | $45.78 | $43.83 | $45.64 | $45.64 | 7,314 |
| 2022-01-24 | $45.09 | $45.63 | $44.17 | $45.27 | $45.27 | 9,652 |
| 2022-01-21 | $45.37 | $46.36 | $45.37 | $46.25 | $46.25 | 5,095 |
| 2022-01-20 | $45.13 | $46.41 | $45.13 | $46.17 | $46.17 | 10,226 |
| 2022-01-19 | $45.77 | $46.44 | $45.44 | $46.09 | $46.09 | 6,158 |
| 2022-01-18 | $46.01 | $46.50 | $45.45 | $46.09 | $46.09 | 6,158 |
| 2022-01-14 | $46.82 | $48.20 | $46.82 | $47.45 | $47.45 | 9,895 |
| 2022-01-13 | $48.49 | $49.08 | $48.17 | $48.69 | $48.69 | 2,522 |
| 2022-01-12 | $48.84 | $49.14 | $48.66 | $48.79 | $48.79 | 3,135 |
| 2022-01-11 | $47.35 | $48.41 | $47.35 | $48.41 | $48.41 | 6,798 |
| 2022-01-10 | $47.60 | $48.06 | $47.32 | $47.87 | $47.87 | 11,492 |
| 2022-01-07 | $47.94 | $48.34 | $47.94 | $48.34 | $48.34 | 4,038 |
| 2022-01-06 | $48.87 | $49.16 | $48.49 | $48.49 | $48.49 | 4,457 |
| 2022-01-05 | $49.87 | $49.87 | $48.81 | $48.81 | $48.81 | 2,744 |
| 2022-01-04 | $49.68 | $50.40 | $49.49 | $49.91 | $49.91 | 8,298 |
| 2022-01-03 | $49.50 | $49.85 | $49.50 | $49.50 | $49.50 | 4,502 |
| 2021-12-31 | $49.27 | $49.65 | $49.27 | $49.35 | $49.35 | 3,318 |
| 2021-12-30 | $49.02 | $49.63 | $49.02 | $49.53 | $49.53 | 5,226 |
| 2021-12-29 | $49.62 | $50.69 | $49.62 | $50.07 | $50.07 | 6,554 |
| 2021-12-28 | $50.77 | $50.98 | $50.62 | $50.97 | $50.97 | 5,099 |
| 2021-12-27 | $49.28 | $50.13 | $49.28 | $50.13 | $50.13 | 2,746 |
| 2021-12-23 | $50.19 | $50.38 | $50.19 | $50.38 | $50.38 | 4,706 |
| 2021-12-22 | $50.36 | $50.62 | $50.22 | $50.62 | $50.62 | 5,522 |
| 2021-12-21 | $49.88 | $50.56 | $49.77 | $50.31 | $50.31 | 6,718 |
| 2021-12-20 | $49.85 | $50.35 | $49.80 | $49.80 | $49.80 | 1,940 |
| 2021-12-17 | $51.05 | $51.30 | $50.78 | $50.78 | $50.78 | 4,053 |
| 2021-12-16 | $51.24 | $51.24 | $50.94 | $51.15 | $51.15 | 1,369 |
| 2021-12-15 | $50.64 | $51.58 | $50.64 | $51.58 | $51.58 | 1,946 |
| 2021-12-14 | $50.11 | $50.47 | $49.87 | $50.47 | $50.47 | 7,278 |
| 2021-12-13 | $50.81 | $51.90 | $50.81 | $51.17 | $51.17 | 10,452 |
| 2021-12-10 | $53.38 | $53.38 | $51.30 | $52.06 | $52.06 | 4,205 |
| 2021-12-09 | $52.28 | $52.34 | $52.02 | $52.18 | $52.18 | 5,917 |
| 2021-12-08 | $53.12 | $53.15 | $53.12 | $53.15 | $53.15 | 8,467 |
| 2021-12-07 | $52.58 | $53.35 | $52.58 | $53.14 | $53.14 | 12,412 |
| 2021-12-06 | $52.32 | $52.52 | $52.14 | $52.39 | $52.39 | 3,580 |
| 2021-12-03 | $51.40 | $51.56 | $51.33 | $51.43 | $51.43 | 2,691 |
| 2021-12-02 | $51.81 | $52.41 | $51.81 | $51.88 | $51.88 | 5,048 |
| 2021-12-01 | $52.50 | $52.69 | $51.45 | $51.79 | $51.79 | 10,108 |
| 2021-11-30 | $50.84 | $51.38 | $50.65 | $51.09 | $51.09 | 9,902 |
| 2021-11-29 | $53.87 | $53.93 | $53.48 | $53.86 | $53.86 | 2,064 |
| 2021-11-26 | $55.20 | $55.20 | $55.20 | $55.20 | $55.20 | 485 |
| 2021-11-24 | $55.17 | $55.35 | $55.17 | $55.20 | $55.20 | 2,103 |
| 2021-11-23 | $55.61 | $55.93 | $55.61 | $55.93 | $55.93 | 1,889 |
| 2021-11-22 | $56.39 | $56.43 | $56.18 | $56.32 | $56.32 | 2,640 |
| 2021-11-19 | $55.64 | $56.04 | $55.64 | $56.03 | $56.03 | 1,522 |
| 2021-11-18 | $54.89 | $55.73 | $54.89 | $55.51 | $55.51 | 3,582 |
| 2021-11-17 | $53.47 | $55.26 | $53.47 | $55.26 | $55.26 | 2,088 |
| 2021-11-16 | $56.16 | $56.69 | $56.16 | $56.23 | $56.23 | 3,330 |
| 2021-11-15 | $56.74 | $56.98 | $56.73 | $56.73 | $56.73 | 1,852 |
| 2021-11-12 | $57.05 | $57.69 | $57.05 | $57.69 | $57.69 | 819 |
| 2021-11-11 | $56.95 | $57.30 | $56.95 | $57.30 | $57.30 | 2,862 |
| 2021-11-10 | $56.26 | $56.26 | $55.47 | $55.95 | $55.95 | 2,855 |
| 2021-11-09 | $56.48 | $56.69 | $56.48 | $56.69 | $56.69 | 2,957 |
| 2021-11-08 | $57.41 | $58.00 | $57.41 | $58.00 | $58.00 | 1,359 |
| 2021-11-05 | $57.56 | $57.69 | $57.56 | $57.62 | $57.62 | 3,017 |
| 2021-11-04 | $58.25 | $58.25 | $57.91 | $58.09 | $58.09 | 1,668 |
| 2021-11-03 | $61.50 | $61.50 | $59.00 | $59.90 | $59.90 | 9,344 |
| 2021-11-02 | $59.80 | $59.80 | $58.28 | $59.65 | $59.65 | 5,436 |
| 2021-11-01 | $65.22 | $65.22 | $64.56 | $65.14 | $65.14 | 4,852 |
| 2021-10-29 | $63.33 | $63.49 | $63.33 | $63.49 | $63.49 | 2,035 |
| 2021-10-28 | $62.64 | $63.97 | $62.64 | $63.97 | $63.97 | 1,680 |
| 2021-10-27 | $63.53 | $63.91 | $62.86 | $62.86 | $62.86 | 1,804 |
| 2021-10-26 | $64.16 | $64.26 | $63.67 | $63.87 | $63.87 | 1,917 |
| 2021-10-25 | $63.51 | $63.59 | $63.44 | $63.44 | $63.44 | 914 |
| 2021-10-22 | $62.77 | $63.37 | $62.77 | $63.17 | $63.17 | 1,896 |
| 2021-10-21 | $62.34 | $64.04 | $62.34 | $63.13 | $63.13 | 1,388 |
| 2021-10-20 | $64.65 | $64.94 | $64.65 | $64.94 | $64.94 | 853 |
| 2021-10-19 | $63.94 | $64.10 | $63.94 | $64.07 | $64.07 | 2,110 |
| 2021-10-18 | $63.87 | $63.87 | $63.05 | $63.05 | $63.05 | 8,910 |
| 2021-10-15 | $64.04 | $64.19 | $63.69 | $64.19 | $64.19 | 4,298 |
| 2021-10-14 | $62.64 | $62.96 | $62.64 | $62.96 | $62.96 | 1,379 |
| 2021-10-13 | $62.11 | $62.11 | $61.73 | $61.73 | $61.73 | 981 |
| 2021-10-12 | $61.71 | $61.71 | $61.59 | $61.59 | $61.59 | 1,042 |
| 2021-10-11 | $62.42 | $62.42 | $61.49 | $61.49 | $61.49 | 1,179 |
| 2021-10-08 | $60.66 | $60.66 | $60.66 | $60.66 | $60.66 | 266 |
| 2021-10-07 | $60.53 | $60.76 | $60.53 | $60.66 | $60.66 | 1,064 |
| 2021-10-06 | $59.75 | $60.44 | $59.72 | $60.42 | $60.42 | 1,311 |
| 2021-10-05 | $62.15 | $62.70 | $62.15 | $62.28 | $62.28 | 2,870 |
| 2021-10-04 | $61.76 | $62.80 | $60.78 | $60.78 | $60.78 | 1,047 |
| 2021-10-01 | $64.36 | $64.36 | $64.36 | $64.36 | $64.36 | 2,457 |
| 2021-09-30 | $63.24 | $64.20 | $63.04 | $63.04 | $63.04 | 2,139 |
| 2021-09-29 | $66.69 | $66.69 | $64.76 | $66.45 | $66.45 | 5,489 |
| 2021-09-28 | $66.11 | $66.11 | $64.85 | $65.95 | $65.95 | 1,422 |
| 2021-09-27 | $65.86 | $66.39 | $65.86 | $66.39 | $66.39 | 712 |
| 2021-09-24 | $65.80 | $66.02 | $65.67 | $66.02 | $66.02 | 8,122 |
| 2021-09-23 | $64.58 | $67.18 | $64.58 | $67.18 | $67.18 | 816 |
| 2021-09-22 | $67.09 | $67.30 | $66.47 | $67.30 | $67.30 | 466 |
| 2021-09-21 | $66.85 | $67.59 | $66.85 | $67.59 | $67.59 | 1,449 |
| 2021-09-20 | $65.34 | $65.57 | $65.30 | $65.57 | $65.57 | 4,154 |
| 2021-09-17 | $69.46 | $69.46 | $66.83 | $67.03 | $67.03 | 1,522 |
| 2021-09-16 | $68.02 | $68.15 | $68.00 | $68.15 | $68.15 | 2,293 |
| 2021-09-15 | $65.42 | $65.42 | $65.42 | $65.42 | $65.42 | 523 |
| 2021-09-14 | $66.70 | $66.70 | $65.42 | $65.42 | $65.42 | 1,129 |
| 2021-09-13 | $65.47 | $65.47 | $65.47 | $65.47 | $65.47 | 529 |
| 2021-09-10 | $66.82 | $66.82 | $66.27 | $66.27 | $66.27 | 950 |
| 2021-09-09 | $63.50 | $65.22 | $63.50 | $65.22 | $65.22 | 715 |
| 2021-09-08 | $64.38 | $64.38 | $63.40 | $63.94 | $63.94 | 1,429 |
| 2021-09-07 | $64.85 | $64.85 | $64.57 | $64.78 | $64.78 | 6,314 |
| 2021-09-03 | $63.10 | $64.02 | $63.10 | $63.95 | $63.95 | 2,843 |
| 2021-09-02 | $63.17 | $63.17 | $62.40 | $62.80 | $62.80 | 2,317 |
| 2021-09-01 | $62.01 | $62.15 | $62.01 | $62.12 | $62.12 | 1,217 |
| 2021-08-31 | $59.36 | $59.36 | $58.84 | $58.84 | $58.84 | 2,233 |
| 2021-08-30 | $57.85 | $57.92 | $57.85 | $57.86 | $57.86 | 2,286 |
| 2021-08-27 | $56.73 | $58.39 | $56.73 | $58.39 | $58.39 | 1,075 |
| 2021-08-26 | $57.50 | $57.50 | $57.40 | $57.40 | $57.40 | 2,695 |
| 2021-08-25 | $58.54 | $58.54 | $58.34 | $58.54 | $58.54 | 865 |
| 2021-08-24 | $57.88 | $58.40 | $57.88 | $58.02 | $58.02 | 5,774 |
| 2021-08-23 | $57.51 | $58.15 | $57.40 | $58.00 | $58.00 | 7,540 |
| 2021-08-20 | $54.85 | $55.78 | $54.85 | $55.78 | $55.78 | 1,039 |
| 2021-08-19 | $56.50 | $56.50 | $55.69 | $55.69 | $55.69 | 1,639 |
| 2021-08-18 | $55.65 | $55.65 | $55.65 | $55.65 | $55.65 | 875 |
| 2021-08-17 | $56.21 | $56.54 | $56.21 | $56.54 | $56.54 | 350 |
| 2021-08-16 | $57.00 | $57.27 | $56.99 | $57.27 | $57.27 | 2,055 |
| 2021-08-13 | $57.71 | $57.71 | $57.41 | $57.41 | $57.41 | 610 |
| 2021-08-12 | $58.11 | $58.36 | $58.11 | $58.36 | $58.36 | 467 |
| 2021-08-11 | $59.65 | $59.65 | $58.34 | $58.83 | $58.83 | 2,302 |
| 2021-08-10 | $57.55 | $58.80 | $57.55 | $57.96 | $57.96 | 932 |
| 2021-08-09 | $58.65 | $58.65 | $58.65 | $58.65 | $58.65 | 525 |
| 2021-08-06 | $57.82 | $58.00 | $57.82 | $58.00 | $58.00 | 651 |
| 2021-08-05 | $57.36 | $57.36 | $56.74 | $56.91 | $56.91 | 702 |
| 2021-08-04 | $55.89 | $56.59 | $55.89 | $56.59 | $56.59 | 950 |
| 2021-08-03 | $56.28 | $56.28 | $56.28 | $56.28 | $56.28 | 425 |
| 2021-08-02 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 366 |
| 2021-07-30 | $55.50 | $55.91 | $55.50 | $55.85 | $55.85 | 3,720 |
| 2021-07-29 | $55.73 | $57.47 | $55.73 | $57.47 | $57.47 | 678 |
| 2021-07-28 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 6,186 |
| 2021-07-27 | $55.93 | $56.64 | $55.23 | $56.46 | $56.46 | 9,576 |
| 2021-07-26 | $55.34 | $55.87 | $55.34 | $55.87 | $55.87 | 4,691 |
| 2021-07-23 | $55.55 | $55.85 | $55.55 | $55.85 | $55.85 | 12,328 |
| 2021-07-22 | $54.80 | $55.42 | $54.80 | $55.40 | $55.40 | 12,966 |
| 2021-07-21 | $54.70 | $55.80 | $54.70 | $55.80 | $55.80 | 1,844 |
| 2021-07-20 | $54.45 | $55.20 | $54.45 | $54.88 | $54.88 | 1,736 |
| 2021-07-19 | $54.31 | $55.45 | $54.07 | $54.45 | $54.45 | 4,830 |
| 2021-07-16 | $53.49 | $55.16 | $53.49 | $55.16 | $55.16 | 1,608 |
| 2021-07-15 | $56.68 | $56.68 | $55.56 | $55.56 | $55.56 | 5,807 |
| 2021-07-14 | $54.66 | $57.63 | $54.66 | $55.65 | $55.65 | 1,556 |
| 2021-07-13 | $54.40 | $56.10 | $54.40 | $56.10 | $56.10 | 2,701 |
| 2021-07-12 | $54.24 | $55.07 | $54.24 | $54.73 | $54.73 | 1,193 |
| 2021-07-09 | $55.56 | $55.56 | $53.64 | $55.44 | $55.44 | 5,931 |
| 2021-07-08 | $53.32 | $53.68 | $52.94 | $53.68 | $53.68 | 25,235 |
| 2021-07-07 | $53.64 | $54.10 | $53.57 | $54.10 | $54.10 | 5,686 |
| 2021-07-06 | $53.84 | $53.94 | $53.81 | $53.94 | $53.94 | 1,978 |
| 2021-07-02 | $55.04 | $55.38 | $54.81 | $54.81 | $54.81 | 1,006 |
| 2021-07-01 | $54.06 | $54.16 | $54.06 | $54.16 | $54.16 | 797 |
| 2021-06-30 | $55.10 | $55.10 | $55.10 | $55.10 | $55.10 | 521 |
| 2021-06-29 | $53.90 | $55.10 | $53.90 | $55.10 | $55.10 | 2,760 |
| 2021-06-28 | $55.21 | $55.21 | $54.63 | $54.86 | $54.86 | 2,226 |
| 2021-06-25 | $55.13 | $56.24 | $55.13 | $56.24 | $56.24 | 747 |
| 2021-06-24 | $54.75 | $55.82 | $54.75 | $55.80 | $55.80 | 1,764 |
| 2021-06-23 | $55.05 | $55.05 | $55.05 | $55.05 | $55.05 | 369 |
| 2021-06-22 | $55.78 | $56.59 | $55.78 | $56.22 | $56.22 | 3,702 |
| 2021-06-21 | $56.03 | $56.13 | $53.55 | $56.13 | $56.13 | 2,090 |
| 2021-06-18 | $57.17 | $57.17 | $55.98 | $55.98 | $55.98 | 1,206 |
| 2021-06-17 | $58.63 | $58.63 | $57.33 | $58.63 | $58.63 | 896 |
| 2021-06-16 | $58.30 | $59.00 | $58.30 | $59.00 | $59.00 | 991 |
| 2021-06-15 | $58.13 | $59.20 | $58.13 | $59.20 | $59.20 | 8,436 |
| 2021-06-14 | $58.24 | $58.24 | $57.57 | $57.57 | $57.57 | 856 |
| 2021-06-11 | $58.50 | $59.08 | $58.50 | $59.08 | $59.08 | 689 |
| 2021-06-10 | $59.18 | $59.44 | $58.99 | $58.99 | $58.99 | 2,152 |
| 2021-06-09 | $58.56 | $59.10 | $58.56 | $59.10 | $59.10 | 613 |
| 2021-06-08 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 335 |
| 2021-06-07 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 5,132 |
| 2021-06-04 | $60.61 | $60.61 | $59.76 | $60.36 | $60.36 | 1,311 |
| 2021-06-03 | $60.12 | $60.12 | $59.61 | $59.70 | $59.70 | 2,299 |
| 2021-06-02 | $61.35 | $61.35 | $61.06 | $61.06 | $61.06 | 3,635 |
| 2021-06-01 | $61.25 | $61.25 | $60.41 | $61.25 | $61.25 | 1,653 |
| 2021-05-28 | $61.46 | $61.46 | $59.66 | $61.03 | $61.03 | 1,705 |
| 2021-05-27 | $59.97 | $59.97 | $59.46 | $59.92 | $59.92 | 5,243 |
| 2021-05-26 | $59.54 | $59.92 | $59.17 | $59.72 | $59.72 | 1,062 |
| 2021-05-25 | $58.96 | $59.45 | $58.96 | $59.45 | $59.45 | 1,486 |
| 2021-05-24 | $56.91 | $58.83 | $56.91 | $58.41 | $58.41 | 60,429 |
| 2021-05-21 | $55.51 | $57.25 | $55.51 | $57.18 | $57.18 | 2,255 |
| 2021-05-20 | $56.78 | $56.78 | $56.78 | $56.78 | $56.78 | 628 |
| 2021-05-19 | $55.85 | $56.45 | $55.85 | $56.45 | $56.45 | 1,350 |
| 2021-05-18 | $58.30 | $58.83 | $58.29 | $58.83 | $58.83 | 1,576 |
| 2021-05-17 | $58.13 | $58.13 | $54.63 | $56.13 | $56.13 | 1,616 |
| 2021-05-14 | $55.91 | $56.76 | $55.91 | $56.76 | $56.76 | 2,971 |
| 2021-05-13 | $53.33 | $56.45 | $53.33 | $55.56 | $55.56 | 8,203 |
| 2021-05-12 | $56.24 | $56.24 | $54.15 | $54.15 | $54.15 | 3,012 |
| 2021-05-11 | $54.79 | $54.79 | $54.00 | $54.75 | $54.75 | 5,537 |
| 2021-05-10 | $56.75 | $57.82 | $56.47 | $57.82 | $57.82 | 2,328 |
| 2021-05-07 | $54.81 | $55.00 | $54.44 | $54.74 | $54.74 | 1,467 |
| 2021-05-06 | $55.32 | $55.97 | $54.67 | $54.88 | $54.88 | 2,452 |
| 2021-05-05 | $54.58 | $55.27 | $54.58 | $54.81 | $54.81 | 1,630 |
| 2021-05-04 | $54.10 | $54.52 | $53.96 | $54.03 | $54.03 | 3,134 |
| 2021-05-03 | $55.08 | $55.33 | $54.83 | $55.33 | $55.33 | 1,226 |
| 2021-04-30 | $54.66 | $54.96 | $54.39 | $54.39 | $54.39 | 1,198 |
| 2021-04-29 | $56.58 | $56.58 | $56.58 | $56.58 | $56.58 | 446 |
| 2021-04-28 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 1,102 |
| 2021-04-27 | $55.16 | $56.11 | $55.16 | $56.11 | $56.11 | 5,560 |
| 2021-04-26 | $55.91 | $57.14 | $55.91 | $57.14 | $57.14 | 1,115 |
| 2021-04-23 | $56.81 | $57.11 | $56.65 | $57.11 | $57.11 | 1,411 |
| 2021-04-22 | $56.18 | $56.88 | $55.87 | $56.88 | $56.88 | 2,311 |
| 2021-04-21 | $55.54 | $55.81 | $55.14 | $55.81 | $55.81 | 6,088 |
| 2021-04-20 | $54.62 | $56.36 | $54.62 | $56.26 | $56.26 | 1,589 |
| 2021-04-19 | $58.05 | $58.41 | $57.37 | $57.37 | $57.37 | 3,253 |
| 2021-04-16 | $58.10 | $58.12 | $57.66 | $58.10 | $58.10 | 1,043 |
| 2021-04-15 | $57.36 | $57.85 | $57.36 | $57.85 | $57.85 | 942 |
| 2021-04-14 | $57.66 | $57.68 | $57.66 | $57.68 | $57.68 | 1,813 |
| 2021-04-13 | $58.53 | $58.61 | $58.41 | $58.61 | $58.61 | 821 |
| 2021-04-12 | $58.03 | $58.03 | $57.81 | $58.01 | $58.01 | 2,651 |
| 2021-04-09 | $57.88 | $58.09 | $57.82 | $58.00 | $58.00 | 1,648 |
| 2021-04-08 | $56.60 | $56.60 | $56.50 | $56.60 | $56.60 | 1,190 |
| 2021-04-07 | $56.88 | $57.19 | $56.88 | $57.19 | $57.19 | 4,740 |
| 2021-04-06 | $57.09 | $57.09 | $56.34 | $56.65 | $56.65 | 3,490 |
| 2021-04-05 | $57.69 | $57.90 | $57.38 | $57.90 | $57.90 | 2,779 |
| 2021-04-01 | $55.68 | $56.09 | $55.48 | $56.09 | $56.09 | 3,942 |
| 2021-03-31 | $55.06 | $55.06 | $54.93 | $54.93 | $54.93 | 1,434 |
| 2021-03-30 | $56.10 | $56.10 | $54.97 | $56.01 | $56.01 | 2,640 |
| 2021-03-29 | $56.74 | $56.74 | $55.74 | $55.96 | $55.96 | 3,923 |
| 2021-03-26 | $56.22 | $56.37 | $55.76 | $56.37 | $56.37 | 3,488 |
| 2021-03-25 | $55.64 | $57.10 | $55.64 | $57.10 | $57.10 | 1,405 |
| 2021-03-24 | $54.54 | $55.31 | $54.54 | $55.31 | $55.31 | 1,702 |
| 2021-03-23 | $56.77 | $56.77 | $55.58 | $56.16 | $56.16 | 5,309 |
| 2021-03-22 | $56.44 | $56.71 | $56.40 | $56.68 | $56.68 | 1,513 |
| 2021-03-19 | $57.75 | $58.39 | $57.30 | $57.96 | $57.96 | 6,061 |
| 2021-03-18 | $59.34 | $59.34 | $58.64 | $58.64 | $58.64 | 1,566 |
| 2021-03-17 | $58.53 | $59.36 | $58.53 | $59.36 | $59.36 | 1,681 |
| 2021-03-16 | $59.02 | $59.04 | $57.81 | $59.02 | $59.02 | 5,621 |
| 2021-03-15 | $57.54 | $58.74 | $57.54 | $58.34 | $58.34 | 3,003 |
| 2021-03-12 | $58.63 | $58.63 | $57.44 | $58.63 | $58.63 | 1,437 |
| 2021-03-11 | $57.57 | $58.01 | $57.37 | $58.01 | $58.01 | 5,739 |
| 2021-03-10 | $57.79 | $57.79 | $57.78 | $57.78 | $57.78 | 2,268 |
| 2021-03-09 | $56.57 | $57.87 | $56.57 | $57.87 | $57.87 | 2,765 |
| 2021-03-08 | $55.52 | $57.35 | $55.52 | $57.27 | $57.27 | 2,196 |
| 2021-03-05 | $58.02 | $58.04 | $56.73 | $57.96 | $57.96 | 2,977 |
| 2021-03-04 | $55.44 | $56.50 | $55.37 | $55.37 | $55.37 | 2,982 |
| 2021-03-03 | $54.91 | $55.87 | $54.91 | $55.54 | $55.54 | 2,879 |
| 2021-03-02 | $54.50 | $55.79 | $54.50 | $54.91 | $54.91 | 3,223 |
| 2021-03-01 | $56.77 | $56.77 | $55.50 | $56.63 | $56.63 | 2,106 |
| 2021-02-26 | $56.04 | $57.20 | $56.04 | $56.87 | $56.87 | 2,063 |
| 2021-02-25 | $57.95 | $57.95 | $56.63 | $56.87 | $56.87 | 2,063 |
| 2021-02-24 | $56.00 | $56.33 | $55.70 | $56.33 | $56.33 | 2,566 |
| 2021-02-23 | $54.35 | $55.06 | $53.49 | $55.06 | $55.06 | 2,462 |
| 2021-02-22 | $54.03 | $55.20 | $54.03 | $55.20 | $55.20 | 2,678 |
| 2021-02-19 | $53.55 | $54.33 | $53.55 | $54.33 | $54.33 | 3,604 |
| 2021-02-18 | $53.63 | $54.72 | $53.63 | $54.72 | $54.72 | 1,879 |
| 2021-02-17 | $55.58 | $56.32 | $55.58 | $56.01 | $56.01 | 3,673 |
| 2021-02-16 | $58.25 | $58.25 | $57.47 | $57.71 | $57.71 | 4,023 |
| 2021-02-12 | $57.78 | $58.01 | $57.17 | $58.01 | $58.01 | 2,622 |
| 2021-02-11 | $58.99 | $59.18 | $58.99 | $59.14 | $59.14 | 2,533 |
| 2021-02-10 | $58.88 | $58.94 | $58.35 | $58.80 | $58.80 | 4,716 |
| 2021-02-09 | $60.49 | $60.49 | $59.93 | $59.93 | $59.93 | 1,750 |
| 2021-02-08 | $61.99 | $61.99 | $60.76 | $60.76 | $60.76 | 1,339 |
| 2021-02-05 | $58.08 | $61.80 | $58.08 | $60.46 | $60.46 | 2,905 |
| 2021-02-04 | $60.11 | $60.11 | $58.83 | $59.08 | $59.08 | 1,569 |
| 2021-02-03 | $59.38 | $59.88 | $59.38 | $59.85 | $59.85 | 2,109 |
| 2021-02-02 | $60.45 | $60.45 | $59.69 | $60.25 | $60.25 | 2,796 |
| 2021-02-01 | $57.90 | $59.54 | $57.90 | $59.23 | $59.23 | 6,046 |
| 2021-01-29 | $56.51 | $57.47 | $56.39 | $56.88 | $56.88 | 4,220 |
| 2021-01-28 | $56.66 | $58.92 | $56.66 | $58.88 | $58.88 | 2,783 |
| 2021-01-27 | $58.34 | $58.34 | $57.14 | $57.79 | $57.79 | 1,987 |
| 2021-01-26 | $57.24 | $58.07 | $57.24 | $58.07 | $58.07 | 1,303 |
| 2021-01-25 | $58.48 | $58.78 | $57.78 | $58.16 | $58.16 | 2,364 |
| 2021-01-22 | $57.21 | $57.97 | $57.21 | $57.81 | $57.81 | 4,450 |
| 2021-01-21 | $58.19 | $58.50 | $57.70 | $58.50 | $58.50 | 2,185 |
| 2021-01-20 | $58.45 | $59.38 | $58.45 | $59.38 | $59.38 | 1,671 |
| 2021-01-19 | $57.48 | $57.78 | $57.48 | $57.78 | $57.78 | 1,314 |
| 2021-01-15 | $60.07 | $60.07 | $59.10 | $59.10 | $59.10 | 1,538 |
| 2021-01-14 | $61.08 | $61.82 | $61.08 | $61.39 | $61.39 | 4,046 |
| 2021-01-13 | $58.91 | $59.12 | $58.66 | $58.66 | $58.66 | 1,693 |
| 2021-01-12 | $58.38 | $58.61 | $58.38 | $58.60 | $58.60 | 6,569 |
| 2021-01-11 | $58.45 | $59.99 | $58.45 | $59.89 | $59.89 | 1,970 |
| 2021-01-08 | $60.52 | $60.52 | $59.21 | $59.96 | $59.96 | 3,975 |
| 2021-01-07 | $57.69 | $58.02 | $57.36 | $58.02 | $58.02 | 1,609 |
| 2021-01-06 | $58.22 | $58.35 | $57.89 | $58.12 | $58.12 | 2,929 |
| 2021-01-05 | $57.55 | $57.87 | $56.81 | $57.44 | $57.44 | 3,466 |
| 2021-01-04 | $58.01 | $58.16 | $57.72 | $57.72 | $57.72 | 3,638 |
| 2020-12-31 | $58.94 | $58.94 | $58.78 | $58.78 | $58.78 | 4,988 |
| 2020-12-30 | $60.87 | $60.87 | $58.93 | $58.93 | $58.93 | 6,791 |
| 2020-12-29 | $59.80 | $59.80 | $58.89 | $59.15 | $59.15 | 5,466 |
| 2020-12-28 | $57.00 | $57.48 | $56.80 | $57.17 | $57.17 | 6,235 |
| 2020-12-24 | $56.38 | $56.58 | $55.97 | $56.51 | $56.51 | 16,289 |
| 2020-12-23 | $56.91 | $56.91 | $55.70 | $55.70 | $55.70 | 2,103 |
| 2020-12-22 | $56.88 | $56.88 | $54.47 | $55.90 | $55.90 | 3,724 |
| 2020-12-21 | $55.46 | $55.46 | $55.00 | $55.43 | $55.43 | 2,895 |
| 2020-12-18 | $55.32 | $55.45 | $55.27 | $55.45 | $55.45 | 2,349 |
| 2020-12-17 | $55.51 | $56.00 | $55.40 | $56.00 | $56.00 | 12,972 |
| 2020-12-16 | $55.86 | $56.51 | $55.59 | $56.15 | $56.15 | 621,879 |
| 2020-12-15 | $57.81 | $58.40 | $56.41 | $56.80 | $56.80 | 221,731 |
| 2020-12-14 | $57.50 | $58.79 | $57.50 | $58.75 | $58.75 | 111,050 |
| 2020-12-11 | $61.61 | $61.90 | $61.34 | $61.34 | $61.34 | 2,180 |
| 2020-12-10 | $62.33 | $62.63 | $61.87 | $62.46 | $62.46 | 3,698 |
| 2020-12-09 | $62.50 | $62.50 | $62.04 | $62.04 | $62.04 | 5,713 |
| 2020-12-08 | $61.23 | $61.65 | $61.23 | $61.65 | $61.65 | 3,024 |
| 2020-12-07 | $62.20 | $62.20 | $61.30 | $61.70 | $61.70 | 3,599 |
| 2020-12-04 | $62.47 | $62.53 | $62.25 | $62.25 | $62.25 | 1,776 |
| 2020-12-03 | $60.26 | $60.60 | $60.10 | $60.31 | $60.31 | 1,996 |
| 2020-12-02 | $59.68 | $59.88 | $59.53 | $59.62 | $59.62 | 10,937 |
| 2020-12-01 | $59.65 | $60.11 | $59.61 | $60.11 | $60.11 | 2,570 |
| 2020-11-30 | $57.62 | $59.35 | $56.50 | $57.52 | $57.52 | 5,657 |
| 2020-11-27 | $59.31 | $59.31 | $58.40 | $59.31 | $59.31 | 2,265 |
| 2020-11-25 | $56.51 | $57.02 | $56.51 | $57.02 | $57.02 | 3,520 |
| 2020-11-24 | $57.88 | $57.88 | $57.67 | $57.88 | $57.88 | 1,569 |
| 2020-11-23 | $55.12 | $55.49 | $55.00 | $55.39 | $55.39 | 4,001 |
| 2020-11-20 | $54.53 | $55.16 | $54.53 | $54.91 | $54.91 | 3,793 |
| 2020-11-19 | $56.15 | $56.15 | $54.91 | $55.72 | $55.72 | 4,996 |
| 2020-11-18 | $55.68 | $55.74 | $55.39 | $55.68 | $55.68 | 2,776 |
| 2020-11-17 | $56.77 | $56.91 | $56.33 | $56.66 | $56.66 | 2,487 |
| 2020-11-16 | $54.91 | $57.17 | $54.91 | $56.68 | $56.68 | 12,645 |
| 2020-11-13 | $54.77 | $55.48 | $54.77 | $55.38 | $55.38 | 2,044 |
| 2020-11-12 | $54.20 | $54.20 | $54.08 | $54.08 | $54.08 | 2,223 |
| 2020-11-11 | $54.11 | $54.11 | $54.11 | $54.11 | $54.11 | 902 |
| 2020-11-10 | $53.24 | $53.63 | $52.90 | $52.90 | $52.90 | 4,540 |
| 2020-11-09 | $51.00 | $52.89 | $51.00 | $52.73 | $52.73 | 2,541 |
| 2020-11-06 | $50.62 | $50.78 | $50.55 | $50.68 | $50.68 | 2,416 |
| 2020-11-05 | $48.87 | $49.08 | $48.67 | $48.84 | $48.84 | 3,024 |
| 2020-11-04 | $49.95 | $50.10 | $49.65 | $49.72 | $49.72 | 5,634 |
| 2020-11-03 | $49.43 | $50.13 | $49.43 | $50.00 | $50.00 | 6,260 |
| 2020-11-02 | $49.38 | $49.49 | $49.26 | $49.26 | $49.26 | 8,181 |
| 2020-10-30 | $47.69 | $47.69 | $47.34 | $47.34 | $47.34 | 1,586 |
| 2020-10-29 | $47.12 | $47.30 | $47.12 | $47.30 | $47.30 | 6,971 |
| 2020-10-28 | $47.00 | $48.01 | $47.00 | $48.01 | $48.01 | 2,561 |
| 2020-10-27 | $47.76 | $48.00 | $47.74 | $48.00 | $48.00 | 5,274 |
| 2020-10-26 | $47.63 | $47.80 | $47.63 | $47.74 | $47.74 | 2,783 |
| 2020-10-23 | $47.05 | $47.34 | $46.84 | $46.97 | $46.97 | 4,225 |
| 2020-10-22 | $47.21 | $47.21 | $46.20 | $46.74 | $46.74 | 4,330 |
| 2020-10-21 | $45.20 | $47.13 | $45.20 | $46.88 | $46.88 | 3,653 |
| 2020-10-20 | $46.13 | $46.39 | $46.13 | $46.39 | $46.39 | 6,196 |
| 2020-10-19 | $46.10 | $46.10 | $45.87 | $46.01 | $46.01 | 7,477 |
| 2020-10-16 | $45.82 | $45.82 | $45.54 | $45.54 | $45.54 | 2,400 |
| 2020-10-15 | $46.00 | $46.42 | $45.99 | $46.42 | $46.42 | 2,290 |
| 2020-10-14 | $47.06 | $47.27 | $46.97 | $47.27 | $47.27 | 2,720 |
| 2020-10-13 | $47.78 | $47.83 | $47.58 | $47.83 | $47.83 | 3,833 |
| 2020-10-12 | $48.26 | $48.26 | $48.01 | $48.01 | $48.01 | 1,670 |
| 2020-10-09 | $48.02 | $48.35 | $47.99 | $48.35 | $48.35 | 3,495 |
| 2020-10-08 | $48.37 | $48.69 | $48.19 | $48.69 | $48.69 | 7,377 |
| 2020-10-07 | $48.36 | $48.67 | $48.26 | $48.67 | $48.67 | 4,084 |
| 2020-10-06 | $49.18 | $49.23 | $48.72 | $48.83 | $48.83 | 4,782 |
| 2020-10-05 | $48.53 | $48.81 | $48.50 | $48.81 | $48.81 | 50,701 |
| 2020-10-02 | $48.08 | $48.25 | $48.08 | $48.25 | $48.25 | 48,755 |
| 2020-10-01 | $47.89 | $48.15 | $47.64 | $48.15 | $48.15 | 1,871 |
| 2020-09-30 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 2,651 |
| 2020-09-29 | $48.20 | $48.20 | $47.89 | $48.08 | $48.08 | 3,446 |
| 2020-09-28 | $48.72 | $49.19 | $48.16 | $48.16 | $48.16 | 1,382 |
| 2020-09-25 | $46.79 | $47.51 | $46.79 | $47.51 | $47.51 | 16,135 |
| 2020-09-24 | $47.13 | $47.75 | $47.13 | $47.46 | $47.46 | 2,695 |
| 2020-09-23 | $48.40 | $48.52 | $48.17 | $48.17 | $48.17 | 3,048 |
| 2020-09-22 | $47.56 | $47.94 | $47.05 | $47.94 | $47.94 | 2,410 |
| 2020-09-21 | $46.75 | $47.58 | $46.53 | $47.58 | $47.58 | 3,576 |
| 2020-09-18 | $48.33 | $48.43 | $48.04 | $48.38 | $48.38 | 2,963 |
| 2020-09-17 | $48.36 | $48.64 | $48.36 | $48.43 | $48.43 | 2,739 |
| 2020-09-16 | $49.05 | $49.05 | $49.05 | $49.05 | $49.05 | 708 |
| 2020-09-15 | $49.20 | $50.01 | $49.20 | $49.77 | $49.77 | 6,620 |
| 2020-09-14 | $48.99 | $49.00 | $48.88 | $48.88 | $48.88 | 1,513 |
| 2020-09-11 | $47.73 | $47.85 | $47.67 | $47.72 | $47.72 | 8,002 |
| 2020-09-10 | $45.97 | $45.97 | $45.72 | $45.81 | $45.81 | 2,844 |
| 2020-09-09 | $46.10 | $46.15 | $45.68 | $45.94 | $45.94 | 4,032 |
| 2020-09-08 | $46.68 | $46.80 | $46.36 | $46.36 | $46.36 | 2,110 |
| 2020-09-04 | $48.01 | $48.01 | $47.52 | $47.86 | $47.86 | 1,874 |
| 2020-09-03 | $48.88 | $48.88 | $47.84 | $47.99 | $47.99 | 2,343 |
| 2020-09-02 | $47.82 | $48.07 | $47.82 | $47.96 | $47.96 | 1,738 |
| 2020-09-01 | $48.54 | $48.55 | $47.99 | $48.00 | $48.00 | 7,850 |
| 2020-08-31 | $48.45 | $48.82 | $48.45 | $48.82 | $48.82 | 2,097 |
| 2020-08-28 | $47.60 | $47.85 | $47.60 | $47.70 | $47.70 | 4,507 |
| 2020-08-27 | $47.35 | $47.35 | $46.75 | $46.80 | $46.80 | 1,734 |
| 2020-08-26 | $47.14 | $47.28 | $46.87 | $46.94 | $46.94 | 10,138 |
| 2020-08-25 | $47.87 | $47.88 | $47.12 | $47.55 | $47.55 | 3,301 |
| 2020-08-24 | $47.15 | $47.15 | $46.44 | $46.51 | $46.51 | 2,238 |
| 2020-08-21 | $46.37 | $46.62 | $46.34 | $46.62 | $46.62 | 2,720 |
| 2020-08-20 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 1,053 |
| 2020-08-19 | $48.10 | $48.16 | $47.91 | $47.91 | $47.91 | 2,822 |
| 2020-08-18 | $47.24 | $48.04 | $47.24 | $48.02 | $48.02 | 1,436 |
| 2020-08-17 | $48.20 | $48.20 | $47.95 | $47.95 | $47.95 | 1,300 |
| 2020-08-14 | $47.88 | $47.95 | $47.78 | $47.79 | $47.79 | 1,339 |
| 2020-08-13 | $48.57 | $48.59 | $48.39 | $48.39 | $48.39 | 2,106 |
| 2020-08-12 | $48.39 | $48.81 | $46.97 | $48.73 | $48.73 | 1,203 |
| 2020-08-11 | $48.38 | $48.64 | $48.35 | $48.64 | $48.64 | 1,718 |
| 2020-08-10 | $47.62 | $47.81 | $47.62 | $47.73 | $47.73 | 1,228 |
| 2020-08-07 | $47.46 | $47.64 | $47.46 | $47.64 | $47.64 | 4,030 |
| 2020-08-06 | $47.73 | $47.91 | $47.73 | $47.88 | $47.88 | 3,435 |
| 2020-08-05 | $45.97 | $46.67 | $45.97 | $46.00 | $46.00 | 2,142 |
| 2020-08-04 | $48.00 | $48.00 | $46.00 | $47.03 | $47.03 | 9,578 |
| 2020-08-03 | $47.54 | $47.68 | $47.54 | $47.68 | $47.68 | 6,510 |
| 2020-07-31 | $46.22 | $46.26 | $46.06 | $46.26 | $46.26 | 1,212 |
| 2020-07-30 | $46.83 | $47.36 | $46.83 | $47.29 | $47.29 | 3,106 |
| 2020-07-29 | $47.80 | $47.95 | $47.67 | $47.67 | $47.67 | 5,311 |
| 2020-07-28 | $47.59 | $47.97 | $47.58 | $47.80 | $47.80 | 7,571 |
| 2020-07-27 | $47.28 | $47.32 | $47.28 | $47.32 | $47.32 | 998 |
| 2020-07-24 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 982 |
| 2020-07-23 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 835 |
| 2020-07-22 | $46.38 | $46.38 | $46.25 | $46.25 | $46.25 | 3,101 |
| 2020-07-21 | $45.13 | $47.24 | $45.13 | $46.69 | $46.69 | 3,615 |
| 2020-07-20 | $46.34 | $46.34 | $46.26 | $46.26 | $46.26 | 1,303 |
| 2020-07-17 | $45.96 | $46.07 | $45.96 | $46.07 | $46.07 | 1,500 |
| 2020-07-16 | $46.39 | $46.39 | $46.16 | $46.22 | $46.22 | 2,100 |
| 2020-07-15 | $45.21 | $46.05 | $45.21 | $45.75 | $45.75 | 2,000 |
| 2020-07-14 | $45.63 | $45.64 | $45.34 | $45.64 | $45.64 | 3,800 |
| 2020-07-13 | $45.30 | $45.40 | $45.20 | $45.37 | $45.37 | 4,700 |
| 2020-07-10 | $44.42 | $44.48 | $44.42 | $44.48 | $44.48 | 1,300 |
| 2020-07-09 | $44.05 | $44.40 | $43.83 | $43.83 | $43.83 | 12,700 |
| 2020-07-08 | $44.91 | $45.06 | $44.68 | $44.87 | $44.87 | 10,000 |
| 2020-07-07 | $47.46 | $47.46 | $45.97 | $46.10 | $46.10 | 18,300 |
| 2020-07-06 | $48.37 | $48.37 | $47.46 | $48.19 | $48.19 | 3,500 |
| 2020-07-02 | $47.49 | $48.91 | $47.49 | $48.19 | $48.19 | 2,900 |
| 2020-07-01 | $48.37 | $49.15 | $47.45 | $49.15 | $49.15 | 8,000 |
| 2020-06-30 | $45.86 | $47.51 | $45.86 | $47.51 | $47.51 | 9,700 |
| 2020-06-29 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 1,654 |
| 2020-06-26 | $47.39 | $47.59 | $47.32 | $47.32 | $47.32 | 1,842 |
| 2020-06-25 | $48.21 | $48.21 | $47.32 | $47.56 | $47.56 | 2,881 |
| 2020-06-24 | $48.11 | $48.11 | $47.68 | $47.68 | $47.68 | 1,131 |
| 2020-06-23 | $48.94 | $49.35 | $48.78 | $49.13 | $49.13 | 4,306 |
| 2020-06-22 | $49.00 | $49.00 | $48.53 | $48.89 | $48.89 | 2,931 |
| 2020-06-19 | $49.82 | $49.95 | $49.82 | $49.95 | $49.95 | 1,406 |
| 2020-06-18 | $50.51 | $50.78 | $50.39 | $50.78 | $50.78 | 3,584 |
| 2020-06-17 | $50.57 | $50.60 | $50.57 | $50.60 | $50.60 | 1,303 |
| 2020-06-16 | $52.20 | $52.20 | $51.10 | $51.88 | $51.88 | 3,491 |
| 2020-06-15 | $48.46 | $50.40 | $48.29 | $50.20 | $50.20 | 3,459 |
| 2020-06-12 | $50.27 | $50.55 | $50.27 | $50.55 | $50.55 | 1,581 |
| 2020-06-11 | $50.20 | $50.20 | $48.89 | $49.25 | $49.25 | 2,794 |
| 2020-06-10 | $51.84 | $52.53 | $51.69 | $51.69 | $51.69 | 2,787 |
| 2020-06-09 | $51.52 | $51.52 | $51.30 | $51.52 | $51.52 | 3,200 |
| 2020-06-08 | $52.26 | $52.99 | $52.26 | $52.75 | $52.75 | 2,181 |
| 2020-06-05 | $50.39 | $51.29 | $50.39 | $51.29 | $51.29 | 3,550 |
| 2020-06-04 | $50.40 | $50.49 | $50.18 | $50.46 | $50.46 | 5,331 |
| 2020-06-03 | $51.67 | $51.67 | $50.95 | $50.95 | $50.95 | 1,641 |
| 2020-06-02 | $49.95 | $49.95 | $49.40 | $49.88 | $49.88 | 1,941 |
| 2020-06-01 | $49.29 | $49.29 | $48.87 | $49.17 | $49.17 | 2,266 |
| 2020-05-29 | $48.42 | $49.15 | $48.42 | $49.15 | $49.15 | 3,030 |
| 2020-05-28 | $48.25 | $48.80 | $48.25 | $48.80 | $48.80 | 2,416 |
| 2020-05-27 | $46.83 | $46.90 | $46.62 | $46.90 | $46.90 | 3,749 |
| 2020-05-26 | $46.17 | $47.20 | $46.17 | $46.90 | $46.90 | 4,225 |
| 2020-05-22 | $44.73 | $44.73 | $44.32 | $44.43 | $44.43 | 2,666 |
| 2020-05-21 | $46.23 | $46.23 | $45.61 | $45.61 | $45.61 | 3,687 |
| 2020-05-20 | $46.24 | $46.73 | $46.13 | $46.13 | $46.13 | 4,519 |
| 2020-05-19 | $45.00 | $45.57 | $45.00 | $45.50 | $45.50 | 6,069 |
| 2020-05-18 | $44.07 | $44.19 | $43.53 | $44.19 | $44.19 | 4,581 |
| 2020-05-15 | $44.10 | $44.10 | $43.13 | $43.62 | $43.62 | 4,883 |
| 2020-05-14 | $41.71 | $42.25 | $41.66 | $41.68 | $41.68 | 3,354 |
| 2020-05-13 | $42.46 | $43.14 | $41.91 | $41.96 | $41.96 | 3,839 |
| 2020-05-12 | $42.01 | $42.73 | $41.71 | $42.23 | $42.23 | 9,073 |
| 2020-05-11 | $42.18 | $42.34 | $41.43 | $42.11 | $42.11 | 5,337 |
| 2020-05-08 | $41.49 | $41.49 | $40.91 | $41.47 | $41.47 | 7,259 |
| 2020-05-07 | $38.30 | $39.39 | $38.30 | $39.03 | $39.03 | 6,245 |
| 2020-05-06 | $38.89 | $39.25 | $38.37 | $38.41 | $38.41 | 5,158 |
| 2020-05-05 | $38.57 | $39.46 | $38.56 | $39.45 | $39.45 | 15,773 |
| 2020-05-04 | $40.11 | $40.12 | $37.94 | $38.10 | $38.10 | 5,486 |
| 2020-05-01 | $38.70 | $38.95 | $38.12 | $38.17 | $38.17 | 3,220 |
| 2020-04-30 | $41.12 | $41.81 | $40.08 | $40.44 | $40.44 | 6,136 |
| 2020-04-29 | $39.74 | $40.77 | $39.17 | $40.34 | $40.34 | 4,704 |
| 2020-04-28 | $39.53 | $39.58 | $39.24 | $39.24 | $39.24 | 14,583 |
| 2020-04-27 | $39.20 | $39.74 | $39.16 | $39.30 | $39.30 | 8,133 |
| 2020-04-24 | $38.55 | $38.75 | $37.90 | $38.37 | $38.37 | 7,351 |
| 2020-04-23 | $39.01 | $39.77 | $39.00 | $39.03 | $39.03 | 14,641 |
| 2020-04-22 | $38.00 | $38.00 | $36.53 | $37.48 | $37.48 | 5,436 |
| 2020-04-21 | $37.99 | $37.99 | $36.65 | $37.32 | $37.32 | 6,141 |
| 2020-04-20 | $40.30 | $40.30 | $38.99 | $39.88 | $39.88 | 11,352 |
| 2020-04-17 | $39.69 | $41.09 | $39.60 | $40.63 | $40.63 | 8,834 |
| 2020-04-16 | $39.53 | $39.58 | $38.71 | $38.83 | $38.83 | 22,601 |
| 2020-04-15 | $38.93 | $40.70 | $38.93 | $39.95 | $39.95 | 19,433 |
| 2020-04-14 | $38.60 | $41.56 | $38.60 | $41.08 | $41.08 | 45,961 |
| 2020-04-13 | $39.55 | $39.55 | $38.18 | $38.56 | $38.56 | 21,774 |
| 2020-04-09 | $41.56 | $41.56 | $40.13 | $40.80 | $40.80 | 44,038 |
| 2020-04-08 | $41.15 | $41.15 | $39.75 | $40.83 | $40.83 | 46,563 |
| 2020-04-07 | $41.16 | $41.16 | $39.97 | $40.52 | $40.52 | 16,164 |
| 2020-04-06 | $36.01 | $38.12 | $36.01 | $37.35 | $37.35 | 17,038 |
| 2020-04-03 | $36.67 | $36.67 | $35.59 | $35.59 | $35.59 | 11,286 |
| 2020-04-02 | $36.63 | $37.14 | $36.12 | $37.08 | $37.08 | 8,110 |
| 2020-04-01 | $38.85 | $38.94 | $37.20 | $37.20 | $37.20 | 6,150 |
| 2020-03-31 | $39.47 | $39.49 | $38.54 | $38.54 | $38.54 | 12,923 |
| 2020-03-30 | $40.66 | $41.13 | $39.29 | $40.11 | $40.11 | 12,340 |
| 2020-03-27 | $41.12 | $42.87 | $40.45 | $40.86 | $40.86 | 8,805 |
| 2020-03-26 | $39.95 | $40.95 | $39.67 | $40.95 | $40.95 | 8,184 |
| 2020-03-25 | $39.11 | $40.92 | $38.99 | $40.12 | $40.12 | 12,336 |
| 2020-03-24 | $39.27 | $40.51 | $39.27 | $40.51 | $40.51 | 15,179 |
| 2020-03-23 | $34.74 | $35.76 | $34.05 | $35.06 | $35.06 | 9,893 |
| 2020-03-20 | $34.07 | $36.56 | $32.37 | $34.88 | $34.88 | 3,622 |
| 2020-03-19 | $34.92 | $35.43 | $34.04 | $35.43 | $35.43 | 13,013 |
| 2020-03-18 | $35.50 | $35.50 | $31.47 | $33.85 | $33.85 | 11,901 |
| 2020-03-17 | $33.39 | $35.75 | $33.39 | $35.18 | $35.18 | 11,885 |
| 2020-03-16 | $34.43 | $37.10 | $34.43 | $35.34 | $35.34 | 12,728 |
| 2020-03-13 | $37.97 | $40.06 | $37.78 | $40.06 | $40.06 | 9,726 |
| 2020-03-12 | $39.67 | $42.81 | $37.99 | $38.85 | $38.85 | 14,864 |
| 2020-03-11 | $44.79 | $44.79 | $44.20 | $44.67 | $44.67 | 3,468 |
| 2020-03-10 | $44.47 | $45.29 | $43.65 | $44.97 | $44.97 | 8,777 |
| 2020-03-09 | $43.41 | $44.62 | $43.41 | $43.97 | $43.97 | 5,081 |
| 2020-03-06 | $45.94 | $46.31 | $45.74 | $46.31 | $46.31 | 2,279 |
| 2020-03-05 | $47.89 | $47.89 | $47.74 | $47.74 | $47.74 | 1,260 |
| 2020-03-04 | $49.14 | $49.14 | $48.39 | $48.39 | $48.39 | 10,073 |
| 2020-03-03 | $48.68 | $48.68 | $47.25 | $47.25 | $47.25 | 9,821 |
| 2020-03-02 | $48.96 | $49.53 | $48.31 | $49.53 | $49.53 | 2,804 |
| 2020-02-28 | $48.83 | $48.83 | $47.15 | $47.39 | $47.39 | 25,985 |
| 2020-02-27 | $49.14 | $49.38 | $47.92 | $47.92 | $47.92 | 1,729 |
| 2020-02-26 | $49.71 | $49.71 | $48.73 | $49.45 | $49.45 | 1,700 |
| 2020-02-25 | $48.59 | $49.35 | $47.93 | $49.35 | $49.35 | 1,341 |
| 2020-02-24 | $50.58 | $50.58 | $49.35 | $50.31 | $50.31 | 2,368 |
| 2020-02-21 | $51.33 | $51.50 | $51.33 | $51.50 | $51.50 | 1,009 |
| 2020-02-20 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 633 |
| 2020-02-19 | $53.46 | $53.90 | $53.46 | $53.89 | $53.89 | 1,023 |
| 2020-02-18 | $52.56 | $52.89 | $52.56 | $52.89 | $52.89 | 1,371 |
| 2020-02-14 | $52.22 | $53.05 | $52.22 | $52.64 | $52.64 | 1,451 |
| 2020-02-13 | $52.96 | $53.05 | $52.17 | $52.17 | $52.17 | 975 |
| 2020-02-12 | $53.25 | $53.51 | $53.21 | $53.21 | $53.21 | 3,714 |
| 2020-02-11 | $53.20 | $53.20 | $52.73 | $52.73 | $52.73 | 1,110 |
| 2020-02-10 | $52.62 | $53.02 | $52.62 | $53.02 | $53.02 | 842 |
| 2020-02-07 | $51.28 | $52.10 | $51.10 | $51.13 | $51.13 | 1,745 |
| 2020-02-06 | $52.78 | $52.78 | $52.00 | $52.00 | $52.00 | 1,868 |
| 2020-02-05 | $52.10 | $53.60 | $52.10 | $53.14 | $53.14 | 2,845 |
| 2020-02-04 | $52.75 | $52.75 | $52.36 | $52.36 | $52.36 | 1,199 |
| 2020-02-03 | $50.71 | $50.99 | $50.71 | $50.73 | $50.73 | 1,487 |
| 2020-01-31 | $52.15 | $52.35 | $52.15 | $52.35 | $52.35 | 1,035 |
| 2020-01-30 | $51.68 | $51.68 | $50.92 | $51.59 | $51.59 | 1,349 |
| 2020-01-29 | $51.95 | $52.13 | $51.95 | $52.13 | $52.13 | 994 |
| 2020-01-28 | $52.63 | $52.63 | $52.57 | $52.60 | $52.60 | 876 |
| 2020-01-27 | $55.05 | $55.06 | $55.05 | $55.06 | $55.06 | 751 |
| 2020-01-24 | $56.26 | $56.26 | $55.47 | $55.74 | $55.74 | 1,201 |
| 2020-01-23 | $55.75 | $55.88 | $55.62 | $55.76 | $55.76 | 1,904 |
| 2020-01-22 | $55.34 | $55.34 | $55.34 | $55.34 | $55.34 | 782 |
| 2020-01-21 | $54.49 | $55.35 | $54.44 | $55.35 | $55.35 | 1,694 |
| 2020-01-17 | $54.64 | $55.27 | $54.64 | $54.81 | $54.81 | 1,879 |
| 2020-01-16 | $54.98 | $55.87 | $54.98 | $55.78 | $55.78 | 1,354 |
| 2020-01-15 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 867 |
| 2020-01-14 | $55.55 | $55.95 | $55.33 | $55.95 | $55.95 | 3,748 |
| 2020-01-13 | $57.84 | $57.84 | $56.73 | $56.75 | $56.75 | 2,060 |
| 2020-01-10 | $56.98 | $56.98 | $56.67 | $56.67 | $56.67 | 910 |
| 2020-01-09 | $56.35 | $56.35 | $55.96 | $55.96 | $55.96 | 1,678 |
| 2020-01-08 | $55.94 | $55.94 | $55.27 | $55.27 | $55.27 | 2,558 |
| 2020-01-07 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 723 |
| 2020-01-06 | $55.58 | $55.98 | $55.58 | $55.98 | $55.98 | 5,139 |
| 2020-01-03 | $55.66 | $56.24 | $55.63 | $55.63 | $55.63 | 1,249 |
| 2020-01-02 | $56.57 | $56.57 | $56.48 | $56.48 | $56.48 | 524 |
| 2019-12-31 | $56.69 | $56.87 | $56.69 | $56.87 | $56.87 | 732 |
| 2019-12-30 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 674 |
| 2019-12-27 | $56.15 | $56.20 | $56.08 | $56.08 | $56.08 | 2,581 |
| 2019-12-26 | $56.26 | $57.33 | $56.26 | $57.33 | $57.33 | 3,700 |
| 2019-12-24 | $56.45 | $56.64 | $56.45 | $56.60 | $56.60 | 972 |
| 2019-12-23 | $56.92 | $56.92 | $56.16 | $56.16 | $56.16 | 766 |
| 2019-12-20 | $55.57 | $56.17 | $55.57 | $56.17 | $56.17 | 1,302 |
| 2019-12-19 | $56.46 | $56.66 | $56.14 | $56.14 | $56.14 | 1,467 |
| 2019-12-18 | $56.03 | $56.68 | $56.03 | $56.34 | $56.34 | 9,147 |
| 2019-12-17 | $56.51 | $56.51 | $56.40 | $56.40 | $56.40 | 794 |
| 2019-12-16 | $57.08 | $57.08 | $56.63 | $56.88 | $56.88 | 870 |
| 2019-12-13 | $56.84 | $57.21 | $56.49 | $56.49 | $56.49 | 1,802 |
| 2019-12-12 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 649 |
| 2019-12-11 | $55.20 | $56.13 | $55.20 | $56.13 | $56.13 | 3,709 |
| 2019-12-10 | $56.61 | $56.73 | $56.61 | $56.73 | $56.73 | 1,601 |
| 2019-12-09 | $56.62 | $56.80 | $56.62 | $56.80 | $56.80 | 739 |
| 2019-12-06 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 713 |
| 2019-12-05 | $56.39 | $56.53 | $56.36 | $56.43 | $56.43 | 1,283 |
| 2019-12-04 | $55.67 | $56.03 | $55.64 | $55.64 | $55.64 | 1,346 |
| 2019-12-03 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 844 |
| 2019-12-02 | $55.31 | $55.31 | $55.31 | $55.31 | $55.31 | 754 |
| 2019-11-29 | $55.81 | $55.81 | $55.32 | $55.32 | $55.32 | 834 |
| 2019-11-27 | $56.60 | $56.70 | $56.40 | $56.70 | $56.70 | 1,088 |
| 2019-11-26 | $55.11 | $55.63 | $54.91 | $55.50 | $55.50 | 1,227 |
| 2019-11-25 | $55.83 | $56.03 | $55.83 | $56.03 | $56.03 | 1,121 |
| 2019-11-22 | $56.09 | $56.09 | $55.53 | $55.79 | $55.79 | 1,039 |
| 2019-11-21 | $56.29 | $56.29 | $56.29 | $56.29 | $56.29 | 758 |
| 2019-11-20 | $55.84 | $55.92 | $55.83 | $55.92 | $55.92 | 3,839 |
| 2019-11-19 | $56.17 | $56.17 | $55.87 | $55.92 | $55.92 | 5,189 |
| 2019-11-18 | $54.45 | $55.90 | $54.45 | $55.22 | $55.22 | 1,900 |
| 2019-11-15 | $55.14 | $55.14 | $55.14 | $55.14 | $55.14 | 762 |
| 2019-11-14 | $54.31 | $55.28 | $54.31 | $55.28 | $55.28 | 1,538 |
| 2019-11-13 | $54.15 | $54.55 | $54.15 | $54.35 | $54.35 | 1,035 |
| 2019-11-12 | $54.70 | $54.79 | $54.25 | $54.25 | $54.25 | 1,213 |
| 2019-11-11 | $54.23 | $54.23 | $54.12 | $54.23 | $54.23 | 1,082 |
| 2019-11-08 | $54.40 | $54.97 | $54.12 | $54.97 | $54.97 | 1,790 |
| 2019-11-07 | $54.12 | $54.25 | $54.11 | $54.22 | $54.22 | 4,908 |
| 2019-11-06 | $53.85 | $53.85 | $52.85 | $52.85 | $52.85 | 1,031 |
| 2019-11-05 | $51.71 | $51.71 | $51.32 | $51.52 | $51.52 | 2,003 |
| 2019-11-04 | $47.50 | $48.50 | $47.35 | $48.50 | $48.50 | 2,898 |
| 2019-11-01 | $47.36 | $48.93 | $47.36 | $48.25 | $48.25 | 2,600 |
| 2019-10-31 | $46.68 | $46.68 | $46.29 | $46.29 | $46.29 | 801 |
| 2019-10-30 | $46.70 | $47.34 | $46.70 | $47.25 | $47.25 | 1,927 |
| 2019-10-29 | $45.86 | $46.49 | $45.86 | $46.49 | $46.49 | 1,452 |
| 2019-10-28 | $46.63 | $46.74 | $46.18 | $46.30 | $46.30 | 2,105 |
| 2019-10-25 | $45.63 | $46.72 | $45.63 | $45.87 | $45.87 | 1,588 |
| 2019-10-24 | $46.19 | $46.45 | $45.39 | $46.45 | $46.45 | 2,775 |
| 2019-10-23 | $45.66 | $46.57 | $45.66 | $46.31 | $46.31 | 9,213 |
| 2019-10-22 | $47.38 | $47.38 | $46.74 | $46.74 | $46.74 | 1,575 |
| 2019-10-21 | $46.91 | $46.91 | $46.52 | $46.58 | $46.58 | 2,186 |
| 2019-10-18 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 825 |
| 2019-10-17 | $46.55 | $46.58 | $46.11 | $46.35 | $46.35 | 2,826 |
| 2019-10-16 | $46.00 | $46.00 | $45.90 | $45.90 | $45.90 | 3,276 |
| 2019-10-15 | $45.61 | $46.08 | $45.08 | $46.08 | $46.08 | 4,879 |
| 2019-10-14 | $45.00 | $45.00 | $44.86 | $44.86 | $44.86 | 8,218 |
| 2019-10-11 | $44.70 | $44.70 | $44.55 | $44.55 | $44.55 | 1,331 |
| 2019-10-10 | $44.30 | $44.50 | $44.08 | $44.50 | $44.50 | 3,459 |
| 2019-10-09 | $44.82 | $44.96 | $44.46 | $44.46 | $44.46 | 1,599 |
| 2019-10-08 | $44.55 | $45.38 | $44.55 | $45.05 | $45.05 | 4,284 |
| 2019-10-07 | $44.46 | $44.82 | $44.20 | $44.20 | $44.20 | 1,488 |
| 2019-10-04 | $43.62 | $44.23 | $43.62 | $44.23 | $44.23 | 1,828 |
| 2019-10-03 | $43.68 | $43.88 | $43.68 | $43.82 | $43.82 | 2,534 |
| 2019-10-02 | $45.21 | $45.21 | $44.16 | $44.16 | $44.16 | 2,756 |
| 2019-10-01 | $45.04 | $45.04 | $44.13 | $44.57 | $44.57 | 3,403 |
| 2019-09-30 | $44.66 | $45.24 | $44.66 | $45.24 | $45.24 | 2,129 |
| 2019-09-27 | $44.53 | $44.53 | $43.99 | $43.99 | $43.99 | 1,376 |
| 2019-09-26 | $44.61 | $45.16 | $44.06 | $44.57 | $44.57 | 2,076 |
| 2019-09-25 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 1,309 |
| 2019-09-24 | $45.02 | $45.02 | $44.47 | $44.65 | $44.65 | 3,705 |
| 2019-09-23 | $45.58 | $45.58 | $44.67 | $45.58 | $45.58 | 2,942 |
| 2019-09-20 | $45.62 | $45.73 | $45.16 | $45.16 | $45.16 | 1,235 |
| 2019-09-19 | $44.60 | $45.15 | $44.55 | $44.59 | $44.59 | 10,625 |
| 2019-09-18 | $44.79 | $44.79 | $43.84 | $43.90 | $43.90 | 1,870 |
| 2019-09-17 | $44.30 | $44.30 | $43.30 | $44.09 | $44.09 | 3,442 |
| 2019-09-16 | $44.90 | $44.96 | $44.11 | $44.11 | $44.11 | 2,531 |
| 2019-09-13 | $44.15 | $44.92 | $44.15 | $44.92 | $44.92 | 9,992 |
| 2019-09-12 | $44.06 | $44.06 | $43.59 | $43.90 | $43.90 | 1,036 |
| 2019-09-11 | $43.64 | $43.83 | $43.02 | $43.83 | $43.83 | 3,242 |
| 2019-09-10 | $43.19 | $43.49 | $43.19 | $43.49 | $43.49 | 1,676 |
| 2019-09-09 | $43.94 | $43.94 | $43.22 | $43.41 | $43.41 | 6,175 |
| 2019-09-06 | $42.79 | $43.71 | $42.79 | $43.71 | $43.71 | 1,050 |
| 2019-09-05 | $43.09 | $43.09 | $42.18 | $42.34 | $42.34 | 4,044 |
| 2019-09-04 | $41.35 | $42.22 | $41.15 | $41.60 | $41.60 | 8,596 |
| 2019-09-03 | $42.18 | $42.25 | $41.70 | $41.70 | $41.70 | 1,936 |
| 2019-08-30 | $43.25 | $43.28 | $42.44 | $42.49 | $42.49 | 1,284 |
| 2019-08-29 | $43.03 | $43.29 | $42.85 | $43.04 | $43.04 | 4,388 |
| 2019-08-28 | $43.11 | $43.11 | $42.68 | $42.68 | $42.68 | 1,723 |
| 2019-08-27 | $42.36 | $43.31 | $42.36 | $42.99 | $42.99 | 11,223 |
| 2019-08-26 | $42.10 | $43.46 | $42.10 | $43.46 | $43.46 | 1,010 |
| 2019-08-23 | $43.54 | $43.54 | $42.98 | $43.52 | $43.52 | 5,393 |
| 2019-08-22 | $44.72 | $44.76 | $44.06 | $44.76 | $44.76 | 1,943 |
| 2019-08-21 | $45.09 | $45.35 | $44.51 | $44.90 | $44.90 | 2,402 |
| 2019-08-20 | $44.74 | $44.94 | $44.73 | $44.94 | $44.94 | 3,864 |
| 2019-08-19 | $44.90 | $45.14 | $44.46 | $45.14 | $45.14 | 1,960 |
| 2019-08-16 | $44.85 | $45.08 | $44.85 | $45.00 | $45.00 | 8,749 |
| 2019-08-15 | $45.01 | $46.41 | $45.01 | $46.41 | $46.41 | 5,649 |
| 2019-08-14 | $45.09 | $45.09 | $44.74 | $44.74 | $44.74 | 1,834 |
| 2019-08-13 | $45.22 | $46.03 | $45.22 | $46.03 | $46.03 | 2,460 |
| 2019-08-12 | $45.50 | $45.50 | $44.68 | $45.38 | $45.38 | 9,515 |
| 2019-08-09 | $45.60 | $45.76 | $45.39 | $45.39 | $45.39 | 1,253 |
| 2019-08-08 | $45.31 | $45.40 | $44.95 | $45.40 | $45.40 | 3,019 |
| 2019-08-07 | $44.26 | $44.26 | $43.82 | $43.82 | $43.82 | 1,425 |
| 2019-08-06 | $44.85 | $44.85 | $43.63 | $44.30 | $44.30 | 3,206 |
| 2019-08-05 | $44.46 | $44.96 | $44.46 | $44.47 | $44.47 | 1,597 |
| 2019-08-02 | $45.40 | $45.40 | $44.49 | $44.61 | $44.61 | 2,508 |
| 2019-08-01 | $47.16 | $47.16 | $46.97 | $46.97 | $46.97 | 2,069 |
| 2019-07-31 | $47.88 | $47.88 | $46.78 | $46.98 | $46.98 | 2,429 |
| 2019-07-30 | $47.86 | $47.91 | $46.92 | $47.87 | $47.87 | 2,278 |
| 2019-07-29 | $47.81 | $47.81 | $47.40 | $47.40 | $47.40 | 1,162 |
| 2019-07-26 | $47.66 | $47.73 | $47.25 | $47.49 | $47.49 | 2,155 |
| 2019-07-25 | $48.52 | $48.52 | $47.68 | $47.72 | $47.72 | 3,494 |
| 2019-07-24 | $48.53 | $48.67 | $48.32 | $48.67 | $48.67 | 1,426 |
| 2019-07-23 | $47.84 | $47.84 | $47.84 | $47.84 | $47.84 | 967 |
| 2019-07-22 | $47.92 | $47.92 | $47.84 | $47.84 | $47.84 | 1,053 |
| 2019-07-19 | $48.76 | $48.76 | $47.89 | $47.92 | $47.92 | 3,226 |
| 2019-07-18 | $46.90 | $46.94 | $46.80 | $46.93 | $46.93 | 2,850 |
| 2019-07-17 | $47.93 | $47.99 | $47.93 | $47.99 | $47.99 | 1,443 |
| 2019-07-16 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 1,262 |
| 2019-07-15 | $47.19 | $48.40 | $47.19 | $48.40 | $48.40 | 9,365 |
| 2019-07-12 | $47.25 | $47.27 | $47.25 | $47.27 | $47.27 | 1,193 |
| 2019-07-11 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 926 |
| 2019-07-10 | $45.94 | $46.66 | $45.94 | $46.66 | $46.66 | 2,929 |
| 2019-07-09 | $46.29 | $47.07 | $46.29 | $47.07 | $47.07 | 921 |
| 2019-07-08 | $46.57 | $46.76 | $46.57 | $46.76 | $46.76 | 836 |
| 2019-07-05 | $47.71 | $47.71 | $47.66 | $47.66 | $47.66 | 1,205 |
| 2019-07-03 | $48.46 | $48.50 | $48.46 | $48.50 | $48.50 | 790 |
| 2019-07-02 | $47.32 | $47.79 | $47.32 | $47.55 | $47.55 | 3,318 |
| 2019-07-01 | $49.16 | $49.16 | $48.35 | $49.16 | $49.16 | 1,585 |
| 2019-06-28 | $48.14 | $48.14 | $47.75 | $47.80 | $47.80 | 5,041 |
| 2019-06-27 | $48.09 | $48.09 | $48.09 | $48.09 | $48.09 | 1,337 |
| 2019-06-26 | $48.87 | $49.24 | $48.04 | $48.70 | $48.70 | 84,247 |
| 2019-06-25 | $48.53 | $49.46 | $48.10 | $48.65 | $48.65 | 69,742 |
| 2019-06-24 | $47.88 | $47.95 | $47.26 | $47.26 | $47.26 | 1,110 |
| 2019-06-21 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 1,750 |
| 2019-06-20 | $48.51 | $48.51 | $48.31 | $48.45 | $48.45 | 1,084 |
| 2019-06-19 | $47.92 | $47.95 | $47.92 | $47.95 | $47.95 | 910 |
| 2019-06-18 | $47.95 | $47.95 | $47.53 | $47.53 | $47.53 | 2,173 |
| 2019-06-17 | $47.50 | $47.64 | $47.50 | $47.52 | $47.52 | 1,113 |
| 2019-06-14 | $47.68 | $48.11 | $47.68 | $48.11 | $48.11 | 1,146 |
| 2019-06-13 | $46.97 | $47.36 | $46.97 | $47.01 | $47.01 | 1,343 |
| 2019-06-12 | $46.58 | $47.42 | $46.58 | $47.13 | $47.13 | 5,340 |
| 2019-06-11 | $47.70 | $47.70 | $47.02 | $47.16 | $47.16 | 7,108 |
| 2019-06-10 | $48.09 | $48.09 | $47.90 | $47.90 | $47.90 | 1,428 |
| 2019-06-07 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 657 |
| 2019-06-06 | $46.74 | $46.87 | $46.60 | $46.87 | $46.87 | 1,398 |
| 2019-06-05 | $46.50 | $46.60 | $46.50 | $46.57 | $46.57 | 1,736 |
| 2019-06-04 | $46.72 | $47.39 | $46.72 | $46.96 | $46.96 | 2,283 |
| 2019-06-03 | $45.48 | $45.77 | $44.98 | $45.65 | $45.65 | 2,159 |
| 2019-05-31 | $45.04 | $45.11 | $44.88 | $44.92 | $44.92 | 2,206 |
| 2019-05-30 | $45.84 | $46.18 | $45.57 | $45.57 | $45.57 | 1,438 |
| 2019-05-29 | $46.20 | $46.44 | $45.94 | $45.94 | $45.94 | 2,937 |
| 2019-05-28 | $46.85 | $46.85 | $46.21 | $46.52 | $46.52 | 2,285 |
| 2019-05-24 | $48.08 | $48.33 | $47.95 | $47.95 | $47.95 | 1,693 |
| 2019-05-23 | $48.89 | $49.24 | $48.51 | $48.92 | $48.92 | 1,442 |
| 2019-05-22 | $49.48 | $49.52 | $49.28 | $49.52 | $49.52 | 1,306 |
| 2019-05-21 | $48.68 | $49.33 | $48.68 | $49.33 | $49.33 | 1,591 |
| 2019-05-20 | $49.87 | $50.03 | $49.87 | $50.03 | $50.03 | 624 |
| 2019-05-17 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 753 |
| 2019-05-16 | $49.91 | $49.91 | $49.87 | $49.87 | $49.87 | 1,217 |
| 2019-05-15 | $48.62 | $48.62 | $48.62 | $48.62 | $48.62 | 1,249 |
| 2019-05-14 | $49.26 | $49.36 | $48.93 | $48.98 | $48.98 | 4,674 |
| 2019-05-13 | $48.48 | $48.66 | $48.24 | $48.44 | $48.44 | 157,273 |
| 2019-05-10 | $48.72 | $49.45 | $48.54 | $49.00 | $49.00 | 128,521 |
| 2019-05-09 | $49.24 | $49.67 | $48.81 | $49.67 | $49.67 | 21,361 |
| 2019-05-08 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 644 |
| 2019-05-07 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 2,468 |
| 2019-05-06 | $51.73 | $51.87 | $51.73 | $51.87 | $51.87 | 3,372 |
| 2019-05-03 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 477 |
| 2019-05-02 | $51.44 | $51.44 | $51.44 | $51.44 | $51.44 | 933 |
| 2019-05-01 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 412 |
| 2019-04-30 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 942 |
| 2019-04-29 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 1,094 |
| 2019-04-26 | $50.54 | $51.05 | $50.54 | $51.05 | $51.05 | 680 |
| 2019-04-25 | $52.40 | $52.44 | $52.40 | $52.44 | $52.44 | 1,009 |
| 2019-04-24 | $51.43 | $51.43 | $51.17 | $51.17 | $51.17 | 1,069 |
| 2019-04-23 | $50.57 | $51.63 | $50.57 | $50.88 | $50.88 | 4,594 |
| 2019-04-22 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 492 |
| 2019-04-18 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 492 |
| 2019-04-17 | $51.78 | $51.78 | $51.78 | $51.78 | $51.78 | 569 |
| 2019-04-16 | $52.08 | $52.12 | $52.08 | $52.09 | $52.09 | 2,109 |
| 2019-04-15 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 632 |
| 2019-04-12 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 800 |
| 2019-04-11 | $51.01 | $51.29 | $51.01 | $51.07 | $51.07 | 880 |
| 2019-04-10 | $51.65 | $51.65 | $50.56 | $50.84 | $50.84 | 5,214 |
| 2019-04-09 | $50.20 | $50.20 | $50.07 | $50.11 | $50.11 | 2,390 |
| 2019-04-08 | $50.71 | $50.71 | $50.70 | $50.70 | $50.70 | 2,947 |
| 2019-04-05 | $50.21 | $50.21 | $50.14 | $50.14 | $50.14 | 1,378 |
| 2019-04-04 | $48.97 | $48.97 | $48.97 | $48.97 | $48.97 | 410 |
| 2019-04-03 | $49.71 | $49.71 | $48.97 | $48.97 | $48.97 | 1,102 |
| 2019-04-02 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 560 |
| 2019-04-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 939 |
| 2019-03-29 | $50.12 | $50.18 | $50.06 | $50.18 | $50.18 | 901 |
| 2019-03-28 | $49.94 | $49.95 | $49.81 | $49.81 | $49.81 | 4,021 |
| 2019-03-27 | $51.32 | $51.32 | $51.32 | $51.32 | $51.32 | 751 |
| 2019-03-26 | $50.79 | $50.79 | $50.79 | $50.79 | $50.79 | 786 |
| 2019-03-25 | $50.10 | $50.28 | $50.10 | $50.28 | $50.28 | 926 |
| 2019-03-22 | $49.87 | $49.87 | $49.84 | $49.84 | $49.84 | 574 |
| 2019-03-21 | $49.87 | $49.87 | $49.87 | $49.87 | $49.87 | 850 |
| 2019-03-20 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 514 |
| 2019-03-19 | $49.53 | $49.72 | $49.53 | $49.72 | $49.72 | 936 |
| 2019-03-18 | $49.88 | $49.88 | $49.88 | $49.88 | $49.88 | 547 |
| 2019-03-15 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 1,386 |
| 2019-03-14 | $49.12 | $49.12 | $48.92 | $49.08 | $49.08 | 1,078 |
| 2019-03-13 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 812 |
| 2019-03-12 | $51.14 | $51.14 | $50.16 | $50.31 | $50.31 | 7,050 |
| 2019-03-11 | $50.13 | $50.13 | $49.73 | $49.73 | $49.73 | 889 |
| 2019-03-08 | $49.43 | $49.43 | $48.61 | $48.61 | $48.61 | 1,147 |
| 2019-03-07 | $49.79 | $49.79 | $48.74 | $49.13 | $49.13 | 2,732 |
| 2019-03-06 | $49.74 | $49.74 | $49.74 | $49.74 | $49.74 | 705 |
| 2019-03-05 | $49.18 | $49.18 | $49.17 | $49.17 | $49.17 | 1,269 |
| 2019-03-04 | $49.46 | $49.46 | $49.00 | $49.00 | $49.00 | 542 |
| 2019-03-01 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 609 |
| 2019-02-28 | $49.41 | $49.75 | $48.88 | $48.88 | $48.88 | 1,846 |
| 2019-02-27 | $50.21 | $50.21 | $48.65 | $48.65 | $48.65 | 14,167 |
| 2019-02-26 | $49.12 | $49.90 | $49.12 | $49.90 | $49.90 | 1,592 |
| 2019-02-25 | $50.19 | $50.19 | $49.78 | $49.78 | $49.78 | 23,718 |
| 2019-02-22 | $49.58 | $49.58 | $49.03 | $49.03 | $49.03 | 2,197 |
| 2019-02-21 | $49.49 | $49.58 | $49.49 | $49.58 | $49.58 | 1,050 |
| 2019-02-20 | $49.90 | $49.90 | $48.71 | $48.71 | $48.71 | 1,336 |
| 2019-02-19 | $48.33 | $48.40 | $47.24 | $47.24 | $47.24 | 1,272 |
| 2019-02-15 | $47.70 | $47.82 | $47.70 | $47.82 | $47.82 | 2,535 |
| 2019-02-14 | $46.67 | $46.67 | $46.67 | $46.67 | $46.67 | 1,015 |
| 2019-02-13 | $47.35 | $47.35 | $47.34 | $47.34 | $47.34 | 907 |
| 2019-02-12 | $47.35 | $47.35 | $47.00 | $47.00 | $47.00 | 895 |
| 2019-02-11 | $46.52 | $46.82 | $45.78 | $46.80 | $46.80 | 2,034 |
| 2019-02-08 | $46.24 | $46.24 | $46.09 | $46.24 | $46.24 | 1,210 |
| 2019-02-07 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 590 |
| 2019-02-06 | $50.20 | $50.20 | $49.45 | $49.45 | $49.45 | 1,299 |
| 2019-02-05 | $44.99 | $45.18 | $44.80 | $44.80 | $44.80 | 3,989 |
| 2019-02-04 | $43.22 | $43.66 | $43.22 | $43.25 | $43.25 | 2,093 |
| 2019-02-01 | $43.67 | $43.67 | $43.43 | $43.43 | $43.43 | 1,420 |
| 2019-01-31 | $44.49 | $44.49 | $43.25 | $43.89 | $43.89 | 962 |
| 2019-01-30 | $43.57 | $44.65 | $43.46 | $44.65 | $44.65 | 2,230 |
| 2019-01-29 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 716 |
| 2019-01-28 | $42.98 | $43.07 | $42.98 | $43.03 | $43.03 | 1,624 |
| 2019-01-25 | $42.44 | $42.44 | $42.44 | $42.44 | $42.44 | 960 |
| 2019-01-24 | $42.49 | $42.49 | $41.61 | $41.61 | $41.61 | 2,644 |
| 2019-01-23 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 1,038 |
| 2019-01-22 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 826 |
| 2019-01-18 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 677 |
| 2019-01-17 | $42.86 | $42.86 | $42.86 | $42.86 | $42.86 | 657 |
| 2019-01-16 | $43.09 | $43.27 | $42.74 | $42.74 | $42.74 | 1,034 |
| 2019-01-15 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 1,026 |
| 2019-01-14 | $42.10 | $42.10 | $41.81 | $41.81 | $41.81 | 980 |
| 2019-01-11 | $42.31 | $42.46 | $42.31 | $42.46 | $42.46 | 1,797 |
| 2019-01-10 | $42.74 | $44.21 | $42.74 | $44.21 | $44.21 | 1,365 |
| 2019-01-09 | $44.34 | $44.34 | $44.20 | $44.20 | $44.20 | 931 |
| 2019-01-08 | $43.53 | $43.98 | $42.98 | $43.98 | $43.98 | 1,288 |
| 2019-01-07 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 690 |
| 2019-01-04 | $41.76 | $43.23 | $41.60 | $42.43 | $42.43 | 1,682 |
| 2019-01-03 | $42.83 | $42.83 | $41.55 | $41.55 | $41.55 | 812 |
| 2019-01-02 | $41.98 | $41.98 | $41.98 | $41.98 | $41.98 | 765 |
| 2018-12-31 | $41.73 | $42.75 | $41.73 | $41.81 | $41.81 | 2,579 |
| 2018-12-28 | $42.54 | $42.54 | $41.90 | $41.90 | $41.90 | 2,301 |
| 2018-12-27 | $40.32 | $41.82 | $40.32 | $40.60 | $40.60 | 2,875 |
| 2018-12-26 | $40.84 | $41.29 | $40.84 | $41.29 | $41.29 | 1,416 |
| 2018-12-24 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 693 |
| 2018-12-21 | $42.01 | $42.19 | $42.01 | $42.19 | $42.19 | 1,247 |
| 2018-12-20 | $42.44 | $43.24 | $42.27 | $43.10 | $43.10 | 1,237 |
| 2018-12-19 | $44.82 | $45.28 | $44.26 | $44.53 | $44.53 | 1,290 |
| 2018-12-18 | $44.88 | $45.38 | $44.68 | $45.38 | $45.38 | 1,871 |
| 2018-12-17 | $45.62 | $45.69 | $44.86 | $45.59 | $45.59 | 1,997 |
| 2018-12-14 | $44.37 | $44.44 | $44.37 | $44.44 | $44.44 | 1,288 |
| 2018-12-13 | $45.85 | $45.85 | $45.85 | $45.85 | $45.85 | 830 |
| 2018-12-12 | $45.43 | $46.08 | $45.43 | $45.70 | $45.70 | 2,287 |
| 2018-12-11 | $42.33 | $42.53 | $41.81 | $41.81 | $41.81 | 2,893 |
| 2018-12-10 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 1,333 |
| 2018-12-07 | $43.54 | $44.01 | $43.32 | $43.32 | $43.32 | 3,167 |
| 2018-12-06 | $41.67 | $42.14 | $41.39 | $41.39 | $41.39 | 1,648 |
| 2018-12-04 | $42.08 | $42.08 | $41.72 | $41.79 | $41.79 | 1,973 |
| 2018-12-03 | $44.95 | $44.95 | $42.99 | $42.99 | $42.99 | 698 |
| 2018-11-30 | $42.16 | $43.75 | $42.16 | $42.50 | $42.50 | 1,162 |
| 2018-11-29 | $42.87 | $42.87 | $42.12 | $42.57 | $42.57 | 994 |
| 2018-11-28 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 714 |
| 2018-11-27 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 442 |
| 2018-11-26 | $43.84 | $43.84 | $42.66 | $42.66 | $42.66 | 1,089 |
| 2018-11-23 | $42.59 | $42.59 | $42.59 | $42.59 | $42.59 | 593 |
| 2018-11-21 | $41.60 | $42.12 | $41.34 | $42.12 | $42.12 | 1,377 |
| 2018-11-20 | $41.84 | $41.84 | $41.34 | $41.34 | $41.34 | 1,002 |
| 2018-11-19 | $43.53 | $44.00 | $43.30 | $44.00 | $44.00 | 3,005 |
| 2018-11-16 | $44.01 | $44.01 | $44.01 | $44.01 | $44.01 | 843 |
| 2018-11-15 | $43.48 | $44.62 | $43.48 | $44.39 | $44.39 | 2,830 |
| 2018-11-14 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 901 |
| 2018-11-13 | $43.52 | $43.90 | $43.52 | $43.90 | $43.90 | 739 |
| 2018-11-12 | $45.14 | $45.14 | $45.14 | $45.14 | $45.14 | 1,358 |
| 2018-11-09 | $46.27 | $47.18 | $46.27 | $47.18 | $47.18 | 1,165 |
| 2018-11-08 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 345 |
| 2018-11-07 | $46.64 | $46.99 | $46.38 | $46.97 | $46.97 | 2,157 |
| 2018-11-06 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 725 |
| 2018-11-05 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 669 |
| 2018-11-02 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 600 |
| 2018-11-01 | $46.39 | $46.39 | $45.70 | $45.70 | $45.70 | 999 |
| 2018-10-31 | $44.41 | $44.68 | $43.69 | $43.69 | $43.69 | 1,665 |
| 2018-10-30 | $43.52 | $43.52 | $43.52 | $43.52 | $43.52 | 740 |
| 2018-10-29 | $43.60 | $44.07 | $43.52 | $43.52 | $43.52 | 2,210 |
| 2018-10-26 | $44.10 | $44.26 | $44.10 | $44.26 | $44.26 | 925 |
| 2018-10-25 | $45.50 | $45.50 | $45.14 | $45.27 | $45.27 | 2,504 |
| 2018-10-24 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 958 |
| 2018-10-23 | $45.56 | $45.93 | $45.56 | $45.93 | $45.93 | 1,584 |
| 2018-10-22 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 398 |
| 2018-10-19 | $47.77 | $47.77 | $47.77 | $47.77 | $47.77 | 493 |
| 2018-10-18 | $47.06 | $47.77 | $47.06 | $47.77 | $47.77 | 770 |
| 2018-10-17 | $47.88 | $48.39 | $47.76 | $48.39 | $48.39 | 1,010 |
| 2018-10-16 | $48.19 | $48.23 | $48.19 | $48.23 | $48.23 | 884 |
| 2018-10-15 | $46.68 | $47.24 | $46.10 | $47.24 | $47.24 | 1,093 |
| 2018-10-12 | $45.81 | $46.98 | $45.81 | $46.98 | $46.98 | 1,735 |
| 2018-10-11 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 954 |
| 2018-10-10 | $47.91 | $47.91 | $47.75 | $47.75 | $47.75 | 872 |
| 2018-10-09 | $47.40 | $47.72 | $47.40 | $47.72 | $47.72 | 564 |
| 2018-10-08 | $48.87 | $48.87 | $47.75 | $48.45 | $48.45 | 799 |
| 2018-10-05 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 305 |
| 2018-10-04 | $49.16 | $49.16 | $49.16 | $49.16 | $49.16 | 800 |
| 2018-10-03 | $51.13 | $51.25 | $51.13 | $51.25 | $51.25 | 836 |
| 2018-10-02 | $51.40 | $51.40 | $50.28 | $50.28 | $50.28 | 855 |
| 2018-10-01 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 438 |
| 2018-09-28 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 544 |
| 2018-09-27 | $54.19 | $54.19 | $52.84 | $53.55 | $53.55 | 1,397 |
| 2018-09-26 | $50.94 | $52.71 | $50.94 | $52.12 | $52.12 | 1,264 |
| 2018-09-25 | $53.02 | $53.02 | $52.34 | $52.34 | $52.34 | 7,875 |
| 2018-09-24 | $51.90 | $51.90 | $51.83 | $51.83 | $51.83 | 511 |
| 2018-09-21 | $52.16 | $52.16 | $52.16 | $52.16 | $52.16 | 871 |
| 2018-09-20 | $52.08 | $52.10 | $51.57 | $52.10 | $52.10 | 2,606 |
| 2018-09-19 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 360 |
| 2018-09-18 | $53.02 | $53.03 | $52.72 | $52.85 | $52.85 | 2,300 |
| 2018-09-17 | $51.12 | $51.12 | $51.12 | $51.12 | $51.12 | 698 |
| 2018-09-14 | $50.85 | $50.89 | $50.67 | $50.89 | $50.89 | 2,245 |
| 2018-09-13 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 664 |
| 2018-09-12 | $50.40 | $50.40 | $50.25 | $50.25 | $50.25 | 1,064 |
| 2018-09-11 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 552 |
| 2018-09-10 | $48.59 | $48.59 | $48.59 | $48.59 | $48.59 | 576 |
| 2018-09-07 | $48.75 | $48.75 | $48.59 | $48.59 | $48.59 | 1,659 |
| 2018-09-06 | $48.51 | $48.51 | $48.50 | $48.50 | $48.50 | 2,263 |
| 2018-09-05 | $47.60 | $48.29 | $47.60 | $48.29 | $48.29 | 1,307 |
| 2018-09-04 | $47.40 | $47.40 | $47.15 | $47.15 | $47.15 | 771 |
| 2018-08-31 | $47.97 | $47.97 | $47.97 | $47.97 | $47.97 | 546 |
| 2018-08-30 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 693 |
| 2018-08-29 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 371 |
| 2018-08-28 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 1,100 |
| 2018-08-27 | $47.36 | $48.36 | $47.36 | $48.36 | $48.36 | 960 |
| 2018-08-24 | $48.91 | $49.14 | $48.31 | $49.14 | $49.14 | 1,597 |
| 2018-08-23 | $47.24 | $47.96 | $47.24 | $47.61 | $47.61 | 1,452 |
| 2018-08-22 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 523 |
| 2018-08-21 | $47.55 | $47.92 | $47.15 | $47.92 | $47.92 | 752 |
| 2018-08-20 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 593 |
| 2018-08-17 | $46.65 | $46.90 | $46.65 | $46.90 | $46.90 | 1,485 |
| 2018-08-16 | $47.38 | $47.38 | $47.38 | $47.38 | $47.38 | 1,000 |
| 2018-08-15 | $46.71 | $46.71 | $46.71 | $46.71 | $46.71 | 1,119 |
| 2018-08-14 | $46.49 | $46.49 | $46.39 | $46.43 | $46.43 | 1,160 |
| 2018-08-13 | $45.10 | $45.78 | $45.10 | $45.68 | $45.68 | 1,317 |
| 2018-08-10 | $47.57 | $47.57 | $46.80 | $46.80 | $46.80 | 999 |
| 2018-08-09 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 376 |
| 2018-08-08 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 600 |
| 2018-08-07 | $48.85 | $48.85 | $48.85 | $48.85 | $48.85 | 523 |
| 2018-08-06 | $49.20 | $49.20 | $48.81 | $48.85 | $48.85 | 761 |
| 2018-08-03 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 649 |
| 2018-08-02 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 214 |
| 2018-08-01 | $48.34 | $48.34 | $48.34 | $48.34 | $48.34 | 600 |
| 2018-07-31 | $46.46 | $47.09 | $46.46 | $47.09 | $47.09 | 956 |
| 2018-07-30 | $48.03 | $48.03 | $48.03 | $48.03 | $48.03 | 210 |
| 2018-07-27 | $47.36 | $48.03 | $47.36 | $48.03 | $48.03 | 1,869 |
| 2018-07-26 | $48.64 | $48.64 | $48.64 | $48.64 | $48.64 | 529 |
| 2018-07-25 | $47.96 | $47.96 | $47.47 | $47.47 | $47.47 | 1,076 |
| 2018-07-24 | $47.87 | $48.34 | $47.87 | $48.34 | $48.34 | 740 |
| 2018-07-23 | $47.50 | $48.09 | $47.50 | $48.09 | $48.09 | 1,428 |
| 2018-07-20 | $47.51 | $47.51 | $47.08 | $47.08 | $47.08 | 1,441 |
| 2018-07-19 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 776 |
| 2018-07-18 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 699 |
| 2018-07-17 | $47.74 | $47.74 | $47.72 | $47.72 | $47.72 | 730 |
| 2018-07-16 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 268 |
| 2018-07-13 | $48.38 | $48.38 | $48.38 | $48.38 | $48.38 | 696 |
| 2018-07-12 | $47.28 | $47.28 | $47.28 | $47.28 | $47.28 | 1,659 |
| 2018-07-11 | $48.26 | $48.27 | $48.23 | $48.27 | $48.27 | 530 |
| 2018-07-10 | $49.64 | $49.64 | $48.73 | $48.73 | $48.73 | 1,774 |
| 2018-07-09 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 567 |
| 2018-07-06 | $49.38 | $49.50 | $49.38 | $49.50 | $49.50 | 1,598 |
| 2018-07-05 | $49.52 | $49.80 | $49.52 | $49.76 | $49.76 | 1,087 |
| 2018-07-03 | $48.86 | $48.97 | $48.86 | $48.86 | $48.86 | 3,053 |
| 2018-07-02 | $48.74 | $49.58 | $48.72 | $49.25 | $49.25 | 2,130 |
| 2018-06-29 | $52.61 | $52.64 | $52.52 | $52.64 | $52.64 | 689 |
| 2018-06-28 | $52.22 | $52.22 | $51.51 | $51.51 | $51.51 | 942 |
| 2018-06-27 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 957 |
| 2018-06-26 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 299 |
| 2018-06-25 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 800 |
| 2018-06-22 | $52.89 | $52.90 | $52.89 | $52.90 | $52.90 | 1,652 |
| 2018-06-21 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 652 |
| 2018-06-20 | $52.45 | $52.75 | $52.45 | $52.75 | $52.75 | 1,759 |
| 2018-06-19 | $52.85 | $52.85 | $52.14 | $52.14 | $52.14 | 855 |
| 2018-06-18 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 861 |
| 2018-06-15 | $54.21 | $54.38 | $53.77 | $53.77 | $53.77 | 1,678 |
| 2018-06-14 | $53.44 | $53.44 | $53.44 | $53.44 | $53.44 | 556 |
| 2018-06-13 | $54.67 | $54.67 | $54.67 | $54.67 | $54.67 | 682 |
| 2018-06-12 | $54.40 | $54.41 | $53.96 | $53.96 | $53.96 | 1,863 |
| 2018-06-11 | $55.65 | $55.79 | $55.65 | $55.79 | $55.79 | 1,757 |
| 2018-06-08 | $54.88 | $54.88 | $54.10 | $54.10 | $54.10 | 1,708 |
| 2018-06-07 | $54.48 | $54.48 | $53.52 | $53.52 | $53.52 | 1,813 |
| 2018-06-06 | $54.74 | $54.74 | $54.74 | $54.74 | $54.74 | 980 |
| 2018-06-05 | $54.24 | $54.24 | $54.20 | $54.24 | $54.24 | 1,027 |
| 2018-06-04 | $53.36 | $53.36 | $53.36 | $53.36 | $53.36 | 1,012 |
| 2018-06-01 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 595 |
| 2018-05-31 | $52.72 | $52.90 | $52.27 | $52.27 | $52.27 | 1,644 |
| 2018-05-30 | $52.50 | $52.54 | $52.50 | $52.54 | $52.54 | 1,151 |
| 2018-05-29 | $51.37 | $52.60 | $51.36 | $52.60 | $52.60 | 1,753 |
| 2018-05-25 | $53.76 | $53.76 | $53.14 | $53.14 | $53.14 | 888 |
| 2018-05-24 | $53.16 | $53.16 | $53.16 | $53.16 | $53.16 | 979 |
| 2018-05-23 | $51.66 | $52.34 | $51.66 | $52.33 | $52.33 | 957 |
| 2018-05-22 | $51.87 | $52.06 | $51.51 | $52.00 | $52.00 | 2,878 |
| 2018-05-21 | $51.82 | $52.96 | $51.82 | $52.07 | $52.07 | 1,673 |
| 2018-05-18 | $51.83 | $52.67 | $51.76 | $52.67 | $52.67 | 1,430 |
| 2018-05-17 | $53.95 | $53.95 | $53.23 | $53.23 | $53.23 | 3,033 |
| 2018-05-16 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 1,340 |
| 2018-05-15 | $53.15 | $53.15 | $52.82 | $52.82 | $52.82 | 878 |
| 2018-05-14 | $53.85 | $53.87 | $53.56 | $53.87 | $53.87 | 1,028 |
| 2018-05-11 | $53.74 | $53.74 | $53.64 | $53.64 | $53.64 | 1,118 |
| 2018-05-10 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 649 |
| 2018-05-09 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 1,300 |
| 2018-05-08 | $52.37 | $53.09 | $52.37 | $53.09 | $53.09 | 1,080 |
| 2018-05-07 | $51.88 | $52.14 | $51.88 | $52.14 | $52.14 | 753 |
| 2018-05-04 | $50.45 | $50.45 | $50.21 | $50.45 | $50.45 | 1,834 |
| 2018-05-03 | $49.02 | $50.00 | $49.02 | $50.00 | $50.00 | 2,088 |
| 2018-05-02 | $48.99 | $50.00 | $48.99 | $50.00 | $50.00 | 8,623 |
| 2018-05-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 965 |
| 2018-04-30 | $48.80 | $48.80 | $47.94 | $47.94 | $47.94 | 1,731 |
| 2018-04-27 | $48.13 | $48.20 | $48.13 | $48.19 | $48.19 | 1,051 |
| 2018-04-26 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 2,010 |
| 2018-04-25 | $48.13 | $48.13 | $47.64 | $47.99 | $47.99 | 1,002 |
| 2018-04-24 | $48.06 | $48.06 | $48.06 | $48.06 | $48.06 | 598 |
| 2018-04-23 | $46.45 | $46.45 | $46.37 | $46.37 | $46.37 | 944 |
| 2018-04-20 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,110 |
| 2018-04-19 | $45.97 | $45.97 | $45.00 | $45.00 | $45.00 | 1,781 |
| 2018-04-18 | $45.17 | $46.18 | $45.17 | $46.18 | $46.18 | 3,392 |
| 2018-04-17 | $44.85 | $46.00 | $44.70 | $46.00 | $46.00 | 76,381 |
| 2018-04-16 | $44.91 | $46.28 | $44.91 | $46.28 | $46.28 | 1,707 |
| 2018-04-13 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 999 |
| 2018-04-12 | $45.90 | $45.90 | $45.61 | $45.74 | $45.74 | 2,250 |
| 2018-04-11 | $45.93 | $45.93 | $45.77 | $45.93 | $45.93 | 3,561 |
| 2018-04-10 | $46.91 | $47.72 | $46.80 | $47.72 | $47.72 | 1,591 |
| 2018-04-09 | $47.05 | $47.43 | $47.05 | $47.43 | $47.43 | 1,503 |
| 2018-04-06 | $45.61 | $45.61 | $44.46 | $44.46 | $44.46 | 1,011 |
| 2018-04-05 | $45.91 | $45.91 | $44.55 | $45.33 | $45.33 | 4,824 |
| 2018-04-04 | $43.97 | $44.52 | $42.95 | $44.52 | $44.52 | 4,026 |
| 2018-04-03 | $44.04 | $44.04 | $43.83 | $43.84 | $43.84 | 1,973 |
| 2018-04-02 | $44.25 | $44.37 | $43.76 | $44.37 | $44.37 | 1,220 |
| 2018-03-29 | $44.22 | $44.26 | $44.22 | $44.26 | $44.26 | 2,023 |
| 2018-03-28 | $41.99 | $43.67 | $41.99 | $42.20 | $42.20 | 9,058 |
| 2018-03-27 | $42.77 | $43.96 | $42.77 | $43.96 | $43.96 | 1,116 |
| 2018-03-26 | $42.08 | $43.27 | $41.89 | $42.64 | $42.64 | 2,770 |
| 2018-03-23 | $43.88 | $43.88 | $43.25 | $43.25 | $43.25 | 2,656 |
| 2018-03-22 | $43.96 | $45.50 | $43.96 | $45.50 | $45.50 | 1,225 |
| 2018-03-21 | $43.87 | $44.00 | $43.50 | $43.50 | $43.50 | 1,755 |
| 2018-03-20 | $43.63 | $44.24 | $43.01 | $44.24 | $44.24 | 3,940 |
| 2018-03-19 | $43.42 | $43.98 | $43.42 | $43.74 | $43.74 | 1,984 |
| 2018-03-16 | $44.30 | $44.59 | $44.30 | $44.59 | $44.59 | 1,681 |
| 2018-03-15 | $44.76 | $45.29 | $44.76 | $45.29 | $45.29 | 1,513 |
| 2018-03-14 | $44.82 | $44.82 | $44.82 | $44.82 | $44.82 | 1,103 |
| 2018-03-13 | $44.96 | $45.26 | $44.96 | $45.26 | $45.26 | 2,260 |
| 2018-03-12 | $45.13 | $45.24 | $44.14 | $44.14 | $44.14 | 846 |
| 2018-03-09 | $45.41 | $45.53 | $45.41 | $45.51 | $45.51 | 1,377 |
| 2018-03-08 | $45.57 | $46.07 | $45.13 | $45.13 | $45.13 | 1,167 |
| 2018-03-07 | $46.89 | $46.89 | $46.30 | $46.30 | $46.30 | 2,581 |
| 2018-03-06 | $45.74 | $46.07 | $45.74 | $46.07 | $46.07 | 1,358 |
| 2018-03-05 | $45.07 | $45.26 | $45.07 | $45.26 | $45.26 | 1,512 |
| 2018-03-02 | $44.63 | $44.65 | $43.91 | $44.65 | $44.65 | 2,720 |
| 2018-03-01 | $44.47 | $44.69 | $44.45 | $44.69 | $44.69 | 1,852 |
| 2018-02-28 | $44.91 | $44.91 | $44.06 | $44.06 | $44.06 | 3,385 |
| 2018-02-27 | $44.17 | $44.17 | $43.93 | $44.01 | $44.01 | 2,125 |
| 2018-02-26 | $44.23 | $45.17 | $44.23 | $45.17 | $45.17 | 3,722 |
| 2018-02-23 | $44.86 | $44.92 | $44.86 | $44.92 | $44.92 | 1,301 |
| 2018-02-22 | $44.00 | $44.52 | $44.00 | $44.42 | $44.42 | 1,506 |
| 2018-02-21 | $43.87 | $44.35 | $43.87 | $44.35 | $44.35 | 1,805 |
| 2018-02-20 | $44.65 | $44.79 | $44.40 | $44.40 | $44.40 | 1,408 |
| 2018-02-16 | $42.85 | $42.85 | $42.85 | $42.85 | $42.85 | 1,501 |
| 2018-02-15 | $40.59 | $41.95 | $40.51 | $41.95 | $41.95 | 1,534 |
| 2018-02-14 | $40.05 | $40.76 | $40.05 | $40.76 | $40.76 | 1,195 |
| 2018-02-13 | $39.93 | $40.03 | $38.79 | $39.43 | $39.43 | 4,667 |
| 2018-02-12 | $38.59 | $39.59 | $38.29 | $38.29 | $38.29 | 1,420 |
| 2018-02-09 | $38.50 | $39.13 | $38.50 | $39.13 | $39.13 | 3,096 |
| 2018-02-08 | $40.27 | $40.27 | $40.11 | $40.11 | $40.11 | 1,245 |
| 2018-02-07 | $40.29 | $40.40 | $40.20 | $40.20 | $40.20 | 2,096 |
| 2018-02-06 | $39.58 | $40.62 | $38.29 | $40.62 | $40.62 | 2,786 |
| 2018-02-05 | $39.49 | $41.74 | $39.40 | $41.41 | $41.41 | 1,400 |
| 2018-02-02 | $40.91 | $40.91 | $40.63 | $40.63 | $40.63 | 1,565 |
| 2018-02-01 | $41.47 | $42.02 | $41.47 | $42.02 | $42.02 | 1,456 |
| 2018-01-31 | $41.01 | $41.97 | $41.01 | $41.97 | $41.97 | 4,604 |
| 2018-01-30 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 852 |
| 2018-01-29 | $43.25 | $43.36 | $42.83 | $43.36 | $43.36 | 5,274 |
| 2018-01-26 | $43.81 | $44.23 | $43.63 | $44.23 | $44.23 | 3,214 |
| 2018-01-25 | $43.11 | $43.90 | $43.10 | $43.10 | $43.10 | 4,396 |
| 2018-01-24 | $42.81 | $42.93 | $42.81 | $42.93 | $42.93 | 1,217 |
| 2018-01-23 | $42.56 | $42.62 | $42.35 | $42.62 | $42.62 | 4,418 |
| 2018-01-22 | $40.50 | $40.82 | $40.50 | $40.82 | $40.82 | 3,423 |
| 2018-01-19 | $40.49 | $40.50 | $40.47 | $40.47 | $40.47 | 2,177 |
| 2018-01-18 | $42.19 | $42.21 | $41.48 | $41.48 | $41.48 | 4,113 |
| 2018-01-17 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 954 |
| 2018-01-16 | $41.45 | $42.02 | $41.45 | $41.99 | $41.99 | 3,888 |
| 2018-01-12 | $41.22 | $41.36 | $41.19 | $41.32 | $41.32 | 4,985 |
| 2018-01-11 | $41.09 | $41.09 | $40.95 | $40.97 | $40.97 | 2,325 |
| 2018-01-10 | $40.62 | $40.72 | $40.58 | $40.68 | $40.68 | 1,354 |
| 2018-01-09 | $39.49 | $40.04 | $39.49 | $39.98 | $39.98 | 2,965 |
| 2018-01-08 | $39.13 | $39.32 | $38.94 | $38.94 | $38.94 | 2,711 |
| 2018-01-05 | $39.05 | $39.34 | $38.44 | $39.34 | $39.34 | 2,148 |
| 2018-01-04 | $39.03 | $39.03 | $38.80 | $39.03 | $39.03 | 2,035 |
| 2018-01-03 | $37.70 | $37.74 | $36.93 | $36.93 | $36.93 | 1,739 |
| 2018-01-02 | $37.24 | $37.41 | $37.24 | $37.36 | $37.36 | 6,121 |
| 2017-12-29 | $36.21 | $37.27 | $36.21 | $37.27 | $37.27 | 1,843 |
| 2017-12-28 | $36.40 | $36.91 | $36.39 | $36.68 | $36.68 | 1,920 |
| 2017-12-27 | $35.97 | $36.54 | $35.95 | $35.95 | $35.95 | 2,026 |
| 2017-12-26 | $35.42 | $36.29 | $35.42 | $35.72 | $35.72 | 4,247 |
| 2017-12-22 | $36.87 | $36.87 | $36.11 | $36.41 | $36.41 | 2,955 |
| 2017-12-21 | $35.93 | $36.01 | $35.79 | $35.94 | $35.94 | 3,520 |
| 2017-12-20 | $35.86 | $36.54 | $35.76 | $35.94 | $35.94 | 3,091 |
| 2017-12-19 | $36.36 | $36.62 | $36.36 | $36.59 | $36.59 | 2,336 |
| 2017-12-18 | $36.66 | $36.69 | $36.39 | $36.69 | $36.69 | 3,729 |
| 2017-12-15 | $35.77 | $36.24 | $35.72 | $36.11 | $36.11 | 2,839 |
| 2017-12-14 | $35.70 | $36.24 | $35.70 | $35.84 | $35.84 | 2,172 |
| 2017-12-13 | $35.70 | $36.40 | $35.70 | $36.01 | $36.01 | 4,382 |
| 2017-12-12 | $35.97 | $36.59 | $35.97 | $36.55 | $36.55 | 1,826 |
| 2017-12-11 | $36.47 | $36.76 | $36.47 | $36.69 | $36.69 | 2,861 |
| 2017-12-08 | $35.73 | $36.27 | $35.70 | $35.96 | $35.96 | 2,973 |
| 2017-12-07 | $35.71 | $36.19 | $35.66 | $36.13 | $36.13 | 2,090 |
| 2017-12-06 | $35.27 | $35.28 | $34.71 | $34.98 | $34.98 | 1,752 |
| 2017-12-05 | $36.13 | $36.13 | $36.03 | $36.13 | $36.13 | 5,036 |
| 2017-12-04 | $36.10 | $36.39 | $35.88 | $36.39 | $36.39 | 1,467 |
| 2017-12-01 | $37.21 | $37.25 | $36.71 | $36.71 | $36.71 | 1,107 |
| 2017-11-30 | $37.45 | $37.45 | $36.75 | $37.37 | $37.37 | 2,058 |
| 2017-11-29 | $36.87 | $36.89 | $36.13 | $36.89 | $36.89 | 5,633 |
| 2017-11-28 | $36.20 | $36.60 | $35.80 | $36.60 | $36.60 | 4,076 |
| 2017-11-27 | $34.58 | $34.58 | $34.21 | $34.31 | $34.31 | 2,515 |
| 2017-11-24 | $34.28 | $34.30 | $34.28 | $34.30 | $34.30 | 892 |
| 2017-11-22 | $34.43 | $34.43 | $34.08 | $34.28 | $34.28 | 4,076 |
| 2017-11-21 | $35.08 | $35.23 | $34.47 | $34.77 | $34.77 | 5,554 |
| 2017-11-20 | $34.58 | $35.03 | $34.53 | $35.02 | $35.02 | 4,920 |
| 2017-11-17 | $34.99 | $35.69 | $34.99 | $35.69 | $35.69 | 2,962 |
| 2017-11-16 | $35.46 | $35.60 | $35.09 | $35.60 | $35.60 | 4,250 |
| 2017-11-15 | $34.89 | $34.89 | $34.19 | $34.19 | $34.19 | 2,013 |
| 2017-11-14 | $35.00 | $35.00 | $34.50 | $34.80 | $34.80 | 2,976 |
| 2017-11-13 | $35.28 | $35.52 | $35.00 | $35.28 | $35.28 | 2,159 |
| 2017-11-10 | $35.45 | $35.87 | $35.04 | $35.87 | $35.87 | 1,609 |
| 2017-11-09 | $35.44 | $36.12 | $35.44 | $35.44 | $35.44 | 2,070 |
| 2017-11-08 | $36.57 | $36.57 | $36.40 | $36.55 | $36.55 | 2,327 |
| 2017-11-07 | $35.75 | $36.62 | $35.70 | $36.62 | $36.62 | 1,915 |
| 2017-11-06 | $35.90 | $36.05 | $35.60 | $36.05 | $36.05 | 3,335 |
| 2017-11-03 | $36.60 | $36.60 | $36.07 | $36.07 | $36.07 | 800 |
| 2017-11-02 | $36.85 | $36.85 | $36.35 | $36.69 | $36.69 | 3,008 |
| 2017-11-01 | $38.22 | $38.99 | $38.12 | $38.12 | $38.12 | 2,247 |
| 2017-10-31 | $39.05 | $39.41 | $39.05 | $39.38 | $39.38 | 2,235 |
| 2017-10-30 | $39.04 | $39.26 | $39.04 | $39.26 | $39.26 | 2,438 |
| 2017-10-27 | $39.42 | $39.48 | $39.42 | $39.48 | $39.48 | 2,339 |
| 2017-10-26 | $38.63 | $39.00 | $38.63 | $38.96 | $38.96 | 1,327 |
| 2017-10-25 | $38.15 | $38.40 | $38.15 | $38.20 | $38.20 | 1,096 |
| 2017-10-24 | $38.58 | $38.58 | $38.25 | $38.25 | $38.25 | 2,620 |
| 2017-10-23 | $38.47 | $38.47 | $38.47 | $38.47 | $38.47 | 824 |
| 2017-10-20 | $38.16 | $38.35 | $37.97 | $38.35 | $38.35 | 2,063 |
| 2017-10-19 | $38.31 | $38.31 | $38.23 | $38.31 | $38.31 | 1,164 |
| 2017-10-18 | $38.44 | $38.46 | $38.39 | $38.46 | $38.46 | 2,081 |
| 2017-10-17 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 651 |
| 2017-10-16 | $39.28 | $39.28 | $39.28 | $39.28 | $39.28 | 755 |
| 2017-10-13 | $39.28 | $39.28 | $39.21 | $39.28 | $39.28 | 1,382 |
| 2017-10-12 | $38.92 | $38.96 | $38.92 | $38.96 | $38.96 | 1,134 |
| 2017-10-11 | $38.28 | $38.28 | $38.20 | $38.28 | $38.28 | 772 |
| 2017-10-10 | $36.75 | $37.66 | $36.75 | $37.60 | $37.60 | 2,016 |
| 2017-10-09 | $37.58 | $37.60 | $37.54 | $37.60 | $37.60 | 1,637 |
| 2017-10-06 | $37.39 | $37.59 | $37.37 | $37.37 | $37.37 | 4,267 |
| 2017-10-05 | $37.32 | $37.91 | $37.32 | $37.90 | $37.90 | 1,476 |
| 2017-10-04 | $38.00 | $38.00 | $37.29 | $37.89 | $37.89 | 6,054 |
| 2017-10-03 | $37.68 | $37.73 | $37.58 | $37.65 | $37.65 | 1,811 |
| 2017-10-02 | $36.57 | $37.51 | $36.57 | $37.10 | $37.10 | 101,477 |
| 2017-09-29 | $37.25 | $38.00 | $37.25 | $37.55 | $37.55 | 243,595 |
| 2017-09-28 | $36.99 | $37.00 | $36.94 | $36.99 | $36.99 | 237,684 |
| 2017-09-27 | $35.57 | $36.40 | $35.57 | $36.40 | $36.40 | 65,001 |
| 2017-09-26 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 242 |
| 2017-09-25 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 114 |
| 2017-09-22 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 245 |
| 2017-09-21 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 142 |
| 2017-09-20 | $35.05 | $35.11 | $35.05 | $35.11 | $35.11 | 440 |
| 2017-09-19 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 254 |
| 2017-09-18 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 164 |
| 2017-09-15 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 67 |
| 2017-09-14 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 128 |
| 2017-09-13 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 174 |
| 2017-09-12 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 136 |
| 2017-09-11 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 80 |
| 2017-09-08 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 76 |
| 2017-09-07 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 15 |
| 2017-09-06 | $35.28 | $35.31 | $35.28 | $35.31 | $35.31 | 964 |
| 2017-09-05 | $35.53 | $35.61 | $35.53 | $35.61 | $35.61 | 463 |
| 2017-09-01 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 244 |
| 2017-08-31 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 248 |
| 2017-08-30 | $34.25 | $35.04 | $34.25 | $35.04 | $35.04 | 964 |
| 2017-08-29 | $33.25 | $33.25 | $33.06 | $33.06 | $33.06 | 9,727 |
| 2017-08-28 | $34.34 | $34.40 | $34.34 | $34.40 | $34.40 | 949 |
| 2017-08-25 | $34.15 | $34.15 | $34.10 | $34.13 | $34.13 | 554 |
| 2017-08-24 | $34.13 | $34.18 | $34.13 | $34.18 | $34.18 | 246 |
| 2017-08-23 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 212 |
| 2017-08-22 | $33.99 | $34.00 | $33.49 | $34.00 | $34.00 | 903 |
| 2017-08-21 | $34.52 | $34.52 | $34.48 | $34.48 | $34.48 | 641 |
| 2017-08-18 | $35.03 | $35.03 | $34.85 | $34.85 | $34.85 | 1,193 |
| 2017-08-17 | $34.60 | $35.04 | $34.50 | $34.99 | $34.99 | 1,344 |
| 2017-08-16 | $34.80 | $34.95 | $34.80 | $34.95 | $34.95 | 454 |
| 2017-08-15 | $34.99 | $35.09 | $34.80 | $34.85 | $34.85 | 769 |
| 2017-08-14 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 258 |
| 2017-08-11 | $35.72 | $35.82 | $35.72 | $35.82 | $35.82 | 600 |
| 2017-08-10 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 267 |
| 2017-08-09 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 261 |
| 2017-08-08 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 867 |
| 2017-08-07 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 15 |
| 2017-08-04 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 625 |
| 2017-08-03 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 906 |
| 2017-08-02 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 173 |
| 2017-08-01 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 58 |
| 2017-07-31 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 238 |
| 2017-07-28 | $35.60 | $35.65 | $35.60 | $35.65 | $35.65 | 1,568 |
| 2017-07-27 | $35.76 | $35.76 | $35.50 | $35.50 | $35.50 | 560 |
| 2017-07-26 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 143 |
| 2017-07-25 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 68 |
| 2017-07-24 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 2 |
| 2017-07-21 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 388 |
| 2017-07-20 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 234 |
| 2017-07-19 | $36.03 | $36.72 | $36.03 | $36.72 | $36.72 | 1,385 |
| 2017-07-18 | $36.25 | $36.38 | $36.24 | $36.38 | $36.38 | 1,353 |
| 2017-07-17 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1 |
| 2017-07-14 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 62 |
| 2017-07-13 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 928 |
| 2017-07-12 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 75 |
| 2017-07-11 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 626 |
| 2017-07-10 | $35.26 | $35.26 | $34.68 | $34.68 | $34.68 | 992 |
| 2017-07-07 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 60 |
| 2017-07-06 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 243 |
| 2017-07-05 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 52 |
| 2017-07-03 | $35.13 | $35.13 | $34.86 | $34.86 | $34.86 | 968 |
| 2017-06-30 | $35.05 | $35.05 | $35.00 | $35.00 | $35.00 | 1,216 |
| 2017-06-29 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 286 |
| 2017-06-28 | $34.95 | $34.95 | $34.93 | $34.93 | $34.93 | 376 |
| 2017-06-27 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 400 |
| 2017-06-26 | $35.32 | $35.33 | $35.25 | $35.25 | $35.25 | 742 |
| 2017-06-23 | $34.71 | $34.71 | $34.70 | $34.70 | $34.70 | 432 |
| 2017-06-22 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 400 |
| 2017-06-21 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 883 |
| 2017-06-20 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 166 |
| 2017-06-19 | $33.38 | $33.38 | $33.07 | $33.07 | $33.07 | 450 |
| 2017-06-16 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 282 |
| 2017-06-15 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2017-06-14 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 233 |
| 2017-06-13 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 144 |
| 2017-06-12 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 770 |
| 2017-06-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 266 |
| 2017-06-08 | $33.07 | $33.09 | $33.07 | $33.09 | $33.09 | 1,118 |
| 2017-06-07 | $33.80 | $33.80 | $33.57 | $33.57 | $33.57 | 450 |
| 2017-06-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 125 |
| 2017-06-05 | $32.55 | $32.91 | $32.55 | $32.85 | $32.85 | 593 |
| 2017-06-02 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 496 |
| 2017-06-01 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 584 |
| 2017-05-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 284 |
| 2017-05-30 | $32.56 | $32.56 | $32.56 | $32.56 | $32.56 | 107 |
| 2017-05-26 | $32.60 | $32.60 | $32.56 | $32.56 | $32.56 | 668 |
| 2017-05-25 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 336 |
| 2017-05-24 | $32.17 | $32.61 | $32.17 | $32.61 | $32.61 | 1,780 |
| 2017-05-23 | $32.60 | $32.60 | $32.30 | $32.60 | $32.60 | 709 |
| 2017-05-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 340 |
| 2017-05-19 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 95 |
| 2017-05-18 | $32.61 | $32.61 | $32.59 | $32.59 | $32.59 | 573 |
| 2017-05-17 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 761 |
| 2017-05-16 | $32.12 | $32.58 | $32.08 | $32.58 | $32.58 | 2,070 |
| 2017-05-15 | $32.41 | $32.41 | $31.91 | $31.91 | $31.91 | 410 |
| 2017-05-12 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 707 |
| 2017-05-11 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 313 |
| 2017-05-10 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 868 |
| 2017-05-09 | $31.79 | $31.79 | $31.75 | $31.75 | $31.75 | 396 |
| 2017-05-08 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 213 |
| 2017-05-05 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 145 |
| 2017-05-04 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 993 |
| 2017-05-03 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 513 |
| 2017-05-02 | $32.01 | $32.20 | $32.00 | $32.00 | $32.00 | 1,360 |
| 2017-05-01 | $28.03 | $28.33 | $28.03 | $28.23 | $28.23 | 1,374 |
| 2017-04-28 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2017-04-27 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 368 |
| 2017-04-26 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 97 |
| 2017-04-25 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 69 |
| 2017-04-24 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 154 |
| 2017-04-21 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 189 |
| 2017-04-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 23 |
| 2017-04-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2017-04-18 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 159 |
| 2017-04-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 865 |
| 2017-04-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 47 |
| 2017-04-12 | $27.70 | $27.82 | $27.43 | $27.82 | $27.82 | 796 |
| 2017-04-11 | $27.21 | $27.70 | $27.21 | $27.70 | $27.70 | 528 |
| 2017-04-10 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 41 |
| 2017-04-07 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 102 |
| 2017-04-06 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 17 |
| 2017-04-05 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 327 |
| 2017-04-04 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 21 |
| 2017-04-03 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2017-03-31 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 400 |
| 2017-03-30 | $27.04 | $27.75 | $27.04 | $27.75 | $27.75 | 1,100 |
| 2017-03-29 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2,900 |
| 2017-03-28 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1,000 |
| 2017-03-27 | $28.41 | $28.43 | $28.41 | $28.43 | $28.20 | 600 |
| 2017-03-24 | $28.32 | $28.32 | $28.32 | $28.32 | $28.09 | 0 |
| 2017-03-23 | $28.32 | $28.32 | $28.32 | $28.32 | $28.09 | 300 |
| 2017-03-22 | $28.61 | $28.61 | $28.61 | $28.61 | $28.37 | 200 |
| 2017-03-21 | $27.07 | $27.07 | $27.07 | $27.07 | $26.85 | 0 |
| 2017-03-20 | $27.07 | $27.07 | $27.07 | $27.07 | $26.85 | 0 |
| 2017-03-17 | $27.07 | $27.07 | $27.07 | $27.07 | $26.85 | 0 |
| 2017-03-16 | $27.07 | $27.07 | $27.07 | $27.07 | $26.85 | 0 |
| 2017-03-15 | $27.07 | $27.07 | $27.07 | $27.07 | $26.85 | 0 |
| 2017-03-14 | $27.32 | $27.32 | $27.07 | $27.07 | $26.85 | 1,200 |
| 2017-03-13 | $27.03 | $27.03 | $27.03 | $27.03 | $26.81 | 0 |
| 2017-03-10 | $27.03 | $27.03 | $27.03 | $27.03 | $26.81 | 0 |
| 2017-03-09 | $27.03 | $27.03 | $27.03 | $27.03 | $26.81 | 600 |
| 2017-03-08 | $26.90 | $26.93 | $26.90 | $26.93 | $26.71 | 2,000 |
| 2017-03-07 | $26.19 | $26.19 | $26.19 | $26.19 | $25.97 | 0 |
| 2017-03-06 | $26.19 | $26.19 | $26.19 | $26.19 | $25.97 | 200 |
| 2017-03-03 | $26.35 | $26.35 | $26.35 | $26.35 | $26.13 | 5,700 |
| 2017-03-02 | $25.93 | $26.56 | $25.93 | $26.25 | $26.03 | 600 |
| 2017-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.42 | 0 |
| 2017-02-28 | $25.86 | $25.86 | $25.63 | $25.63 | $25.42 | 300 |
| 2017-02-27 | $26.14 | $26.14 | $26.14 | $26.14 | $25.93 | 0 |
| 2017-02-24 | $26.14 | $26.14 | $26.14 | $26.14 | $25.93 | 200 |
| 2017-02-23 | $26.10 | $26.10 | $26.10 | $26.10 | $25.89 | 0 |
| 2017-02-22 | $26.10 | $26.10 | $26.10 | $26.10 | $25.89 | 0 |
| 2017-02-21 | $26.10 | $26.10 | $26.10 | $26.10 | $25.89 | 200 |
| 2017-02-17 | $25.62 | $25.62 | $25.62 | $25.62 | $25.41 | 0 |
| 2017-02-16 | $25.62 | $25.62 | $25.62 | $25.62 | $25.41 | 0 |
| 2017-02-15 | $26.08 | $26.08 | $25.62 | $25.62 | $25.41 | 600 |
| 2017-02-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.38 | 100 |
| 2017-02-13 | $26.83 | $26.83 | $26.83 | $26.83 | $26.61 | 0 |
| 2017-02-10 | $26.83 | $26.83 | $26.83 | $26.83 | $26.61 | 0 |
| 2017-02-09 | $26.83 | $26.83 | $26.83 | $26.83 | $26.61 | 0 |
| 2017-02-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.61 | 0 |
| 2017-02-07 | $26.83 | $26.83 | $26.83 | $26.83 | $26.61 | 0 |
| 2017-02-06 | $29.00 | $29.00 | $26.83 | $26.83 | $26.61 | 4,500 |
| 2017-02-03 | $29.75 | $29.75 | $29.65 | $29.65 | $29.41 | 4,200 |
| 2017-02-02 | $30.75 | $30.75 | $30.75 | $30.75 | $30.50 | 0 |
| 2017-02-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.50 | 41 |
| 2017-01-31 | $30.73 | $30.75 | $30.73 | $30.75 | $30.50 | 713 |
| 2017-01-30 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 11 |
| 2017-01-27 | $30.75 | $31.04 | $30.75 | $31.00 | $30.75 | 345 |
| 2017-01-26 | $31.42 | $31.42 | $31.42 | $31.42 | $31.16 | 6 |
| 2017-01-25 | $31.42 | $31.42 | $31.42 | $31.42 | $31.16 | 173 |
| 2017-01-24 | $31.33 | $31.33 | $31.33 | $31.33 | $31.07 | 116 |
| 2017-01-23 | $31.33 | $31.33 | $31.33 | $31.33 | $31.07 | 154 |
| 2017-01-20 | $31.58 | $31.58 | $31.58 | $31.58 | $31.32 | 312 |
| 2017-01-19 | $30.75 | $30.75 | $30.75 | $30.75 | $30.50 | 29 |
| 2017-01-18 | $30.75 | $30.75 | $30.75 | $30.75 | $30.50 | 2,638 |
| 2017-01-17 | $31.98 | $31.98 | $31.98 | $31.98 | $31.72 | 9 |
| 2017-01-13 | $31.78 | $31.98 | $31.78 | $31.98 | $31.72 | 596 |
| 2017-01-12 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 16 |
| 2017-01-11 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 2 |
| 2017-01-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 0 |
| 2017-01-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 9 |
| 2017-01-06 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 67 |
| 2017-01-05 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 0 |
| 2017-01-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 55 |
| 2017-01-03 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 48 |
| 2016-12-30 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 82 |
| 2016-12-29 | $30.41 | $30.41 | $30.41 | $30.41 | $30.16 | 91 |
| 2016-12-28 | $31.18 | $31.18 | $30.41 | $30.41 | $30.16 | 2,172 |
| 2016-12-27 | $30.30 | $30.30 | $30.30 | $30.30 | $30.05 | 19 |
| 2016-12-23 | $30.30 | $30.30 | $30.30 | $30.30 | $30.05 | 2 |
| 2016-12-22 | $30.30 | $30.30 | $30.30 | $30.30 | $30.05 | 0 |
| 2016-12-21 | $30.30 | $30.30 | $30.30 | $30.30 | $30.05 | 40 |
| 2016-12-20 | $30.27 | $30.30 | $30.27 | $30.30 | $30.05 | 1,998 |
| 2016-12-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.59 | 10 |
| 2016-12-16 | $29.84 | $29.84 | $29.84 | $29.84 | $29.59 | 472 |
| 2016-12-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 12 |
| 2016-12-14 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 50 |
| 2016-12-13 | $30.70 | $31.00 | $30.70 | $31.00 | $30.75 | 300 |
| 2016-12-12 | $31.41 | $31.41 | $30.51 | $30.60 | $30.35 | 1,520 |
| 2016-12-09 | $31.85 | $31.85 | $31.85 | $31.85 | $31.59 | 0 |
| 2016-12-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.59 | 528 |
| 2016-12-07 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 52 |
| 2016-12-06 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 2 |
| 2016-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 0 |
| 2016-12-02 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 224 |
| 2016-12-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.75 | 116 |
| 2016-11-30 | $30.57 | $30.57 | $30.57 | $30.57 | $30.32 | 170 |
| 2016-11-29 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-28 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-25 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-23 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-22 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-21 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-18 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-17 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-16 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-15 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-14 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-10 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 0 |
| 2016-11-09 | $32.67 | $32.67 | $32.67 | $32.67 | $32.40 | 331 |
| 2016-11-08 | $35.68 | $35.68 | $35.68 | $35.68 | $35.39 | 0 |
| 2016-11-07 | $35.68 | $35.68 | $35.68 | $35.68 | $35.39 | 0 |
| 2016-11-04 | $35.71 | $35.71 | $35.68 | $35.68 | $35.39 | 204 |
| 2016-11-03 | $36.40 | $36.40 | $36.40 | $36.40 | $36.10 | 0 |
| 2016-11-02 | $35.49 | $36.40 | $35.49 | $36.40 | $36.10 | 964 |
| 2016-11-01 | $35.76 | $36.45 | $35.73 | $36.45 | $36.15 | 513 |
| 2016-10-31 | $35.35 | $35.83 | $35.04 | $35.83 | $35.54 | 1,050 |
| 2016-10-28 | $34.81 | $34.81 | $34.81 | $34.81 | $34.52 | 6 |
| 2016-10-27 | $34.81 | $34.81 | $34.81 | $34.81 | $34.52 | 25 |
| 2016-10-26 | $34.81 | $34.81 | $34.81 | $34.81 | $34.52 | 0 |
| 2016-10-25 | $35.30 | $35.30 | $34.81 | $34.81 | $34.52 | 779 |
| 2016-10-24 | $34.49 | $34.49 | $34.49 | $34.49 | $34.21 | 675 |
| 2016-10-21 | $34.18 | $34.18 | $34.18 | $34.18 | $33.90 | 50 |
| 2016-10-20 | $34.18 | $34.18 | $34.18 | $34.18 | $33.90 | 52 |
| 2016-10-19 | $34.19 | $34.24 | $34.18 | $34.18 | $33.90 | 1,739 |
| 2016-10-18 | $33.10 | $33.10 | $33.10 | $33.10 | $32.83 | 51 |
| 2016-10-17 | $33.10 | $33.10 | $33.10 | $33.10 | $32.83 | 63 |
| 2016-10-14 | $33.10 | $33.10 | $33.10 | $33.10 | $32.83 | 0 |
| 2016-10-13 | $33.10 | $33.10 | $33.10 | $33.10 | $32.83 | 4,348 |
| 2016-10-12 | $32.63 | $32.63 | $32.63 | $32.63 | $32.36 | 300 |
| 2016-10-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.62 | 11 |
| 2016-10-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.62 | 0 |
| 2016-10-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.62 | 0 |
| 2016-10-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.62 | 0 |
| 2016-10-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.62 | 0 |
| 2016-10-04 | $32.80 | $32.89 | $32.80 | $32.89 | $32.62 | 686 |
| 2016-10-03 | $32.65 | $32.65 | $32.65 | $32.65 | $32.38 | 0 |
| 2016-09-30 | $32.65 | $32.65 | $32.65 | $32.65 | $32.38 | 763 |
| 2016-09-29 | $32.61 | $32.61 | $32.61 | $32.61 | $32.34 | 0 |
| 2016-09-28 | $32.55 | $32.61 | $32.55 | $32.61 | $32.34 | 1,701 |
| 2016-09-27 | $31.25 | $31.25 | $31.11 | $31.11 | $30.85 | 519 |
| 2016-09-26 | $31.70 | $31.70 | $31.39 | $31.39 | $30.90 | 675 |
| 2016-09-23 | $32.55 | $32.55 | $32.55 | $32.55 | $32.05 | 38 |
| 2016-09-22 | $32.55 | $32.55 | $32.55 | $32.55 | $32.05 | 138 |
| 2016-09-21 | $31.71 | $31.71 | $31.71 | $31.71 | $31.22 | 117 |
| 2016-09-20 | $31.51 | $31.63 | $31.33 | $31.62 | $31.13 | 4,567 |
| 2016-09-19 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-16 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-15 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-14 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-13 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 10 |
| 2016-09-12 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 10 |
| 2016-09-09 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-08 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-07 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-06 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 0 |
| 2016-09-02 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 20 |
| 2016-09-01 | $32.77 | $32.77 | $32.77 | $32.77 | $32.26 | 150 |
| 2016-08-31 | $32.72 | $32.72 | $32.72 | $32.72 | $32.21 | 399 |
| 2016-08-30 | $32.72 | $32.72 | $32.72 | $32.72 | $32.21 | 41 |
| 2016-08-29 | $32.14 | $32.72 | $32.14 | $32.72 | $32.21 | 2,403 |
| 2016-08-26 | $32.40 | $32.40 | $32.32 | $32.32 | $31.82 | 520 |
| 2016-08-25 | $31.86 | $31.86 | $31.86 | $31.86 | $31.37 | 0 |
| 2016-08-24 | $31.86 | $31.86 | $31.86 | $31.86 | $31.37 | 77 |
| 2016-08-23 | $31.56 | $31.86 | $31.56 | $31.86 | $31.37 | 372 |
| 2016-08-22 | $32.18 | $32.18 | $32.18 | $32.18 | $31.68 | 0 |
| 2016-08-19 | $32.18 | $32.18 | $32.18 | $32.18 | $31.68 | 0 |
| 2016-08-18 | $32.18 | $32.18 | $32.18 | $32.18 | $31.68 | 0 |
| 2016-08-17 | $32.18 | $32.18 | $32.18 | $32.18 | $31.68 | 0 |
| 2016-08-16 | $32.18 | $32.18 | $32.18 | $32.18 | $31.68 | 100 |
| 2016-08-15 | $33.00 | $33.00 | $32.40 | $32.40 | $31.90 | 706 |
| 2016-08-12 | $32.21 | $32.21 | $32.09 | $32.09 | $31.59 | 401 |
| 2016-08-11 | $32.72 | $32.72 | $32.72 | $32.72 | $32.21 | 11 |
| 2016-08-10 | $32.72 | $32.72 | $32.72 | $32.72 | $32.21 | 62 |
| 2016-08-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.21 | 500 |
| 2016-08-08 | $31.58 | $31.58 | $31.58 | $31.58 | $31.09 | 201 |
| 2016-08-05 | $31.28 | $31.66 | $31.04 | $31.47 | $30.98 | 1,795 |
| 2016-08-04 | $30.26 | $30.26 | $30.26 | $30.26 | $29.79 | 0 |
| 2016-08-03 | $30.17 | $30.33 | $30.17 | $30.26 | $29.79 | 788 |
| 2016-08-02 | $27.56 | $28.25 | $27.56 | $28.25 | $27.81 | 700 |
| 2016-08-01 | $27.76 | $27.76 | $27.76 | $27.76 | $27.33 | 93 |
| 2016-07-29 | $27.76 | $27.76 | $27.76 | $27.76 | $27.33 | 0 |
| 2016-07-28 | $27.76 | $27.76 | $27.76 | $27.76 | $27.33 | 0 |
| 2016-07-27 | $27.76 | $27.76 | $27.76 | $27.76 | $27.33 | 2 |
| 2016-07-26 | $27.76 | $27.76 | $27.76 | $27.76 | $27.33 | 2,286 |
| 2016-07-25 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 13 |
| 2016-07-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.36 | 300 |
| 2016-07-21 | $28.29 | $28.29 | $28.29 | $28.29 | $27.85 | 55 |
| 2016-07-20 | $28.29 | $28.29 | $28.29 | $28.29 | $27.85 | 132 |
| 2016-07-19 | $28.29 | $28.29 | $28.29 | $28.29 | $27.85 | 0 |
| 2016-07-18 | $28.30 | $28.30 | $28.29 | $28.29 | $27.85 | 362 |
| 2016-07-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.78 | 75 |
| 2016-07-14 | $27.20 | $27.20 | $27.20 | $27.20 | $26.78 | 156 |
| 2016-07-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.78 | 68 |
| 2016-07-12 | $27.20 | $27.20 | $27.20 | $27.20 | $26.78 | 93 |
| 2016-07-11 | $27.15 | $27.20 | $26.81 | $27.20 | $26.78 | 1,443 |
| 2016-07-08 | $26.19 | $26.19 | $26.18 | $26.18 | $25.78 | 537 |
| 2016-07-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 67 |
| 2016-07-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 78 |
| 2016-07-05 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 0 |
| 2016-07-01 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 0 |
| 2016-06-30 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 37 |
| 2016-06-29 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 17 |
| 2016-06-28 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 46 |
| 2016-06-27 | $28.35 | $28.35 | $28.35 | $28.35 | $27.91 | 183 |
| 2016-06-24 | $30.40 | $30.40 | $30.40 | $30.40 | $29.93 | 1 |
| 2016-06-23 | $30.39 | $30.40 | $30.39 | $30.40 | $29.93 | 853 |
| 2016-06-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.07 | 18 |
| 2016-06-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.07 | 0 |
| 2016-06-20 | $29.53 | $29.53 | $29.53 | $29.53 | $29.07 | 166 |
| 2016-06-17 | $27.84 | $27.84 | $27.84 | $27.84 | $27.41 | 18 |
| 2016-06-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.41 | 0 |
| 2016-06-15 | $27.84 | $27.84 | $27.84 | $27.84 | $27.41 | 18 |
| 2016-06-14 | $27.84 | $27.84 | $27.84 | $27.84 | $27.41 | 6 |
| 2016-06-13 | $27.81 | $27.84 | $27.81 | $27.84 | $27.41 | 200 |
| 2016-06-10 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 1 |
| 2016-06-09 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 518 |
| 2016-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 0 |
| 2016-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 25 |
| 2016-06-06 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 0 |
| 2016-06-03 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 79 |
| 2016-06-02 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 0 |
| 2016-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 0 |
| 2016-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $29.54 | 100 |
| 2016-05-27 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 0 |
| 2016-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 28 |
| 2016-05-25 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 0 |
| 2016-05-24 | $29.45 | $29.45 | $29.45 | $29.45 | $28.99 | 609 |
| 2016-05-23 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2016-05-20 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 93 |
| 2016-05-19 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 64 |
| 2016-05-18 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2016-05-17 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 29 |
| 2016-05-16 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 0 |
| 2016-05-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.28 | 274 |
| 2016-05-12 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 6 |
| 2016-05-11 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 0 |
| 2016-05-10 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 0 |
| 2016-05-09 | $27.38 | $27.38 | $27.38 | $27.38 | $26.96 | 100 |
| 2016-05-06 | $27.23 | $27.23 | $27.23 | $27.23 | $26.81 | 0 |
| 2016-05-05 | $27.23 | $27.23 | $27.23 | $27.23 | $26.81 | 104 |
| 2016-05-04 | $28.48 | $28.48 | $28.48 | $28.48 | $28.04 | 4 |
| 2016-05-03 | $28.48 | $28.48 | $28.48 | $28.48 | $28.04 | 143 |
| 2016-05-02 | $28.48 | $28.48 | $28.48 | $28.48 | $28.04 | 604 |
| 2016-04-29 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 0 |
| 2016-04-28 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 0 |
| 2016-04-27 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 0 |
| 2016-04-26 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 0 |
| 2016-04-25 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 0 |
| 2016-04-22 | $30.35 | $30.35 | $30.35 | $30.35 | $29.88 | 100 |
| 2016-04-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.37 | 0 |
| 2016-04-20 | $29.83 | $29.83 | $29.83 | $29.83 | $29.37 | 37 |
| 2016-04-19 | $29.83 | $29.83 | $29.83 | $29.83 | $29.37 | 17 |
| 2016-04-18 | $29.83 | $29.83 | $29.83 | $29.83 | $29.37 | 104 |
| 2016-04-15 | $29.50 | $30.24 | $29.50 | $30.24 | $29.77 | 408 |
| 2016-04-14 | $30.31 | $30.31 | $30.31 | $30.31 | $29.84 | 2,388 |
| 2016-04-13 | $30.46 | $30.46 | $30.46 | $30.46 | $29.99 | 171 |
| 2016-04-12 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 1 |
| 2016-04-11 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 100 |
| 2016-04-08 | $29.15 | $29.15 | $29.15 | $29.15 | $28.70 | 228 |
| 2016-04-07 | $29.59 | $29.59 | $29.15 | $29.15 | $28.70 | 265 |
| 2016-04-06 | $29.84 | $29.84 | $29.84 | $29.84 | $29.38 | 3 |
| 2016-04-05 | $29.84 | $29.84 | $29.84 | $29.84 | $29.38 | 124 |
| 2016-04-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.49 | 101 |
| 2016-04-01 | $29.78 | $29.78 | $29.78 | $29.78 | $29.32 | 72 |
| 2016-03-31 | $30.50 | $30.50 | $29.78 | $29.78 | $29.32 | 491 |
| 2016-03-30 | $31.00 | $31.64 | $31.00 | $31.64 | $31.15 | 373 |
| 2016-03-29 | $31.39 | $31.39 | $31.39 | $31.39 | $30.91 | 0 |
| 2016-03-28 | $31.37 | $31.39 | $31.37 | $31.39 | $30.91 | 670 |
| 2016-03-24 | $30.15 | $31.26 | $30.15 | $31.26 | $30.60 | 2,671 |
| 2016-03-23 | $31.64 | $31.64 | $31.64 | $31.64 | $30.97 | 0 |
| 2016-03-22 | $30.94 | $31.64 | $30.94 | $31.64 | $30.97 | 1,254 |
| 2016-03-21 | $31.64 | $31.64 | $31.64 | $31.64 | $30.97 | 15 |
| 2016-03-18 | $31.64 | $31.64 | $31.64 | $31.64 | $30.97 | 157 |
| 2016-03-17 | $30.19 | $30.19 | $30.19 | $30.19 | $29.55 | 94 |
| 2016-03-16 | $30.19 | $30.19 | $30.19 | $30.19 | $29.55 | 0 |
| 2016-03-15 | $30.19 | $30.19 | $30.19 | $30.19 | $29.55 | 0 |
| 2016-03-14 | $30.19 | $30.19 | $30.19 | $30.19 | $29.55 | 44 |
| 2016-03-11 | $30.00 | $30.19 | $30.00 | $30.19 | $29.55 | 5,702 |
| 2016-03-10 | $29.92 | $30.00 | $29.25 | $29.25 | $28.63 | 6,370 |
| 2016-03-09 | $28.83 | $28.83 | $28.02 | $28.02 | $27.43 | 577 |
| 2016-03-08 | $28.74 | $28.96 | $28.74 | $28.96 | $28.35 | 411 |
| 2016-03-07 | $28.05 | $28.05 | $28.05 | $28.05 | $27.45 | 12 |
| 2016-03-04 | $28.02 | $28.05 | $28.02 | $28.05 | $27.45 | 494 |
| 2016-03-03 | $27.45 | $27.45 | $27.45 | $27.45 | $26.87 | 4,059 |
| 2016-03-02 | $28.34 | $28.34 | $28.34 | $28.34 | $27.74 | 916 |
| 2016-03-01 | $28.12 | $28.12 | $28.12 | $28.12 | $27.52 | 0 |
| 2016-02-29 | $27.93 | $28.12 | $27.93 | $28.12 | $27.52 | 266 |
| 2016-02-26 | $27.78 | $27.78 | $27.78 | $27.78 | $27.19 | 0 |
| 2016-02-25 | $27.78 | $27.78 | $27.78 | $27.78 | $27.19 | 18 |
| 2016-02-24 | $27.70 | $27.78 | $27.70 | $27.78 | $27.19 | 1,368 |
| 2016-02-23 | $26.84 | $26.84 | $26.84 | $26.84 | $26.27 | 35 |
| 2016-02-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.27 | 51 |
| 2016-02-19 | $26.84 | $26.84 | $26.84 | $26.84 | $26.27 | 288 |
| 2016-02-18 | $27.56 | $27.56 | $27.56 | $27.56 | $26.98 | 400 |
| 2016-02-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.09 | 111 |
| 2016-02-16 | $25.14 | $25.14 | $25.14 | $25.14 | $24.61 | 12 |
| 2016-02-12 | $25.14 | $25.14 | $25.14 | $25.14 | $24.61 | 787 |
| 2016-02-11 | $25.00 | $25.57 | $25.00 | $25.52 | $24.98 | 1,964 |
| 2016-02-10 | $25.89 | $25.98 | $25.89 | $25.98 | $25.43 | 827 |
| 2016-02-09 | $25.86 | $25.86 | $25.86 | $25.86 | $25.31 | 99 |
| 2016-02-08 | $25.86 | $25.86 | $25.86 | $25.86 | $25.31 | 47 |
| 2016-02-05 | $25.86 | $25.86 | $25.86 | $25.86 | $25.31 | 500 |
| 2016-02-04 | $23.85 | $24.80 | $23.85 | $24.50 | $23.98 | 18,577 |
| 2016-02-03 | $23.74 | $23.74 | $23.74 | $23.74 | $23.24 | 62 |
| 2016-02-02 | $23.68 | $23.74 | $23.68 | $23.74 | $23.24 | 446 |
| 2016-02-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 0 |
| 2016-01-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 12 |
| 2016-01-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 0 |
| 2016-01-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.25 | 213 |
| 2016-01-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 305 |
| 2016-01-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.34 | 368 |
| 2016-01-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.54 | 1 |
| 2016-01-21 | $20.99 | $20.99 | $20.99 | $20.99 | $20.54 | 95 |
| 2016-01-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.54 | 115 |
| 2016-01-19 | $22.32 | $22.32 | $22.32 | $22.32 | $21.85 | 30 |
| 2016-01-15 | $22.33 | $22.33 | $22.32 | $22.32 | $21.85 | 345 |
| 2016-01-14 | $22.50 | $22.80 | $22.50 | $22.80 | $22.32 | 338 |
| 2016-01-13 | $22.46 | $22.46 | $22.46 | $22.46 | $21.98 | 124 |
| 2016-01-12 | $22.68 | $22.68 | $22.68 | $22.68 | $22.20 | 37 |
| 2016-01-11 | $22.68 | $22.68 | $22.68 | $22.68 | $22.20 | 98 |
| 2016-01-08 | $22.66 | $22.74 | $22.64 | $22.68 | $22.20 | 665 |
| 2016-01-07 | $23.20 | $23.20 | $23.20 | $23.20 | $22.71 | 306 |
| 2016-01-06 | $23.32 | $23.32 | $23.29 | $23.29 | $22.80 | 571 |
| 2016-01-05 | $23.32 | $23.32 | $23.32 | $23.32 | $22.83 | 28 |
| 2016-01-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.83 | 423 |
| 2015-12-31 | $24.53 | $24.53 | $24.53 | $24.53 | $24.01 | 6 |
| 2015-12-30 | $24.18 | $24.53 | $24.18 | $24.53 | $24.01 | 291 |
| 2015-12-29 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 0 |
| 2015-12-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 1 |
| 2015-12-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 4 |
| 2015-12-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 0 |
| 2015-12-22 | $23.53 | $23.53 | $23.53 | $23.53 | $23.03 | 201 |
| 2015-12-21 | $23.78 | $23.78 | $23.78 | $23.78 | $23.28 | 1,016 |
| 2015-12-18 | $23.59 | $23.59 | $23.59 | $23.59 | $23.09 | 80 |
| 2015-12-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.09 | 12 |
| 2015-12-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.09 | 0 |
| 2015-12-15 | $23.59 | $23.59 | $23.59 | $23.59 | $23.09 | 806 |
| 2015-12-14 | $24.02 | $24.02 | $23.59 | $23.59 | $23.09 | 806 |
| 2015-12-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.38 | 100 |
| 2015-12-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.10 | 0 |
| 2015-12-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.10 | 0 |
| 2015-12-08 | $24.62 | $24.62 | $24.62 | $24.62 | $24.10 | 523 |
| 2015-12-07 | $24.60 | $24.62 | $24.60 | $24.62 | $24.10 | 523 |
| 2015-12-04 | $25.17 | $25.17 | $25.17 | $25.17 | $24.64 | 0 |
| 2015-12-03 | $25.17 | $25.17 | $25.17 | $25.17 | $24.64 | 0 |
| 2015-12-02 | $25.17 | $25.17 | $25.17 | $25.17 | $24.64 | 25 |
| 2015-12-01 | $25.14 | $25.75 | $25.14 | $25.17 | $24.64 | 702 |
| 2015-11-30 | $25.41 | $25.41 | $25.41 | $25.41 | $24.87 | 121 |
| 2015-11-27 | $26.68 | $26.68 | $26.68 | $26.68 | $26.11 | 0 |
| 2015-11-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.11 | 0 |
| 2015-11-24 | $26.68 | $26.68 | $26.68 | $26.68 | $26.11 | 0 |
| 2015-11-23 | $26.68 | $26.68 | $26.68 | $26.68 | $26.11 | 106 |
| 2015-11-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.25 | 339 |
| 2015-11-19 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 0 |
| 2015-11-18 | $24.22 | $24.22 | $24.22 | $24.22 | $23.71 | 18 |
| 2015-10-23 | $24.87 | $24.87 | $24.21 | $24.22 | $23.71 | 2,352 |
| 2015-10-22 | $23.87 | $23.87 | $23.78 | $23.78 | $23.28 | 0 |
| 2015-10-21 | $23.87 | $23.87 | $23.78 | $23.78 | $23.28 | 0 |
| 2015-10-20 | $23.87 | $23.87 | $23.78 | $23.78 | $23.28 | 0 |
| 2015-10-19 | $23.87 | $23.87 | $23.78 | $23.78 | $23.28 | 0 |
| 2015-10-16 | $23.87 | $23.87 | $23.78 | $23.78 | $23.28 | 2,179 |
| 2015-10-15 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 0 |
| 2015-10-14 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 0 |
| 2015-10-13 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 0 |
| 2015-10-12 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 0 |
| 2015-10-09 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 0 |
| 2015-10-08 | $23.31 | $23.31 | $22.97 | $22.97 | $22.48 | 633 |
| 2015-10-07 | $23.64 | $23.98 | $23.64 | $23.98 | $23.47 | 0 |
| 2015-10-06 | $23.64 | $23.98 | $23.64 | $23.98 | $23.47 | 0 |
| 2015-10-05 | $23.64 | $23.98 | $23.64 | $23.98 | $23.47 | 604 |
| 2015-10-02 | $21.87 | $21.88 | $21.87 | $21.88 | $21.42 | 0 |
| 2015-10-01 | $21.87 | $21.88 | $21.87 | $21.88 | $21.42 | 0 |
| 2015-09-30 | $21.87 | $21.88 | $21.87 | $21.88 | $21.42 | 1,386 |
| 2015-09-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.14 | 157 |
| 2015-09-28 | $21.82 | $21.82 | $21.79 | $21.79 | $21.33 | 0 |
| 2015-09-25 | $21.82 | $21.82 | $21.79 | $21.79 | $21.33 | 0 |
| 2015-09-24 | $21.82 | $21.82 | $21.79 | $21.79 | $21.33 | 0 |
| 2015-09-23 | $21.82 | $21.82 | $21.79 | $21.79 | $21.33 | 0 |
| 2015-09-22 | $21.82 | $21.82 | $21.79 | $21.79 | $21.33 | 204 |
| 2015-09-21 | $22.49 | $22.49 | $22.49 | $22.49 | $22.01 | 203 |
| 2015-09-18 | $23.02 | $23.06 | $23.02 | $23.06 | $22.57 | 0 |
| 2015-09-17 | $23.02 | $23.06 | $23.02 | $23.06 | $22.57 | 0 |
| 2015-09-16 | $23.02 | $23.06 | $23.02 | $23.06 | $22.57 | 607 |
| 2015-09-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.44 | 308 |
| 2015-09-14 | $22.42 | $22.42 | $22.42 | $22.42 | $21.94 | 0 |
| 2015-09-11 | $22.42 | $22.42 | $22.42 | $22.42 | $21.94 | 263 |
| 2015-09-10 | $22.27 | $22.27 | $22.27 | $22.27 | $21.80 | 1,920 |
| 2015-09-09 | $21.14 | $21.14 | $21.14 | $21.14 | $20.69 | 0 |
| 2015-09-08 | $21.14 | $21.14 | $21.14 | $21.14 | $20.69 | 227 |
| 2015-09-04 | $22.25 | $22.25 | $22.17 | $22.17 | $21.70 | 0 |
| 2015-09-03 | $22.25 | $22.25 | $22.17 | $22.17 | $21.70 | 367 |
| 2015-09-02 | $21.94 | $21.94 | $21.94 | $21.94 | $21.47 | 0 |
| 2015-09-01 | $21.94 | $21.94 | $21.94 | $21.94 | $21.47 | 611 |
| 2015-08-31 | $23.02 | $23.02 | $23.02 | $23.02 | $22.53 | 241 |
| 2015-08-28 | $23.21 | $23.21 | $23.21 | $23.21 | $22.72 | 200 |
| 2015-08-27 | $22.72 | $22.96 | $22.72 | $22.96 | $22.47 | 391 |
| 2015-08-26 | $22.19 | $22.20 | $22.13 | $22.20 | $21.73 | 577 |
| 2015-08-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.18 | 389 |
| 2015-08-24 | $22.40 | $22.44 | $22.00 | $22.00 | $21.53 | 631 |
| 2015-08-21 | $23.26 | $23.26 | $23.26 | $23.26 | $22.77 | 205 |
| 2015-08-20 | $24.71 | $24.71 | $24.69 | $24.69 | $24.17 | 421 |
| 2015-08-19 | $24.49 | $24.49 | $24.49 | $24.49 | $23.97 | 744 |
| 2015-08-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.04 | 0 |
| 2015-08-17 | $24.56 | $24.56 | $24.56 | $24.56 | $24.04 | 102 |
| 2015-08-14 | $24.33 | $24.33 | $24.33 | $24.33 | $23.81 | 253 |
| 2015-08-13 | $23.80 | $24.10 | $23.80 | $24.10 | $23.59 | 700 |
| 2015-08-12 | $23.33 | $23.51 | $23.27 | $23.51 | $23.01 | 1,434 |
| 2015-08-11 | $23.98 | $23.98 | $23.98 | $23.98 | $23.47 | 0 |
| 2015-08-10 | $23.98 | $23.98 | $23.98 | $23.98 | $23.47 | 0 |
| 2015-08-07 | $23.98 | $23.98 | $23.98 | $23.98 | $23.47 | 999 |
| 2015-08-06 | $23.68 | $23.68 | $23.68 | $23.68 | $23.18 | 0 |
| 2015-08-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.18 | 254 |
| 2015-08-04 | $23.35 | $23.67 | $23.35 | $23.67 | $23.17 | 0 |
| 2015-08-03 | $23.35 | $23.67 | $23.35 | $23.67 | $23.17 | 1,517 |
Yamaha Corporation (YAMCY) News Headlines
.jpg)
Recent Yamaha Corporation (YAMCY) News
Similar Companies to Yamaha Corporation (YAMCY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |