York Water Company (YORW) Exchange: NASDAQ
Data as of May 17, 2024
$38.38 ($-0.20) -0.52%
York Water Company - Daily Information
Click for more stock information on York Water Company.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $38.69 |
| Previous Close | $38.38 |
| High | $38.69 |
| Low | $38.20 |
| Adjusted Open | $38.69 |
| Previous Adjusted Close | $38.38 |
| Adjusted High | $38.69 |
| Adjusted Low | $38.20 |
About York Water Company (YORW)
The York Water Company is engaged in the business of impounding, purifying to meet or exceed safe drinking water standards and distribute water. The Company operates within its franchised territory, which covers 39 municipalities within York County, Pennsylvania and seven municipalities within Adams County, Pennsylvania. The Company is regulated by the Pennsylvania Public Utility Commission, or PPUC, in the areas of billing, payment procedures, dispute processing, terminations, service territory, debt and equity financing and rate setting. Water service is supplied through the Company's own distribution system. This combined watershed area is approximately 117 square miles. As of December 31, 2011, the Company's average daily availability was 35.0 million gallons, and daily consumption was approximately 18.5 million gallons. On December 28, 2011, the Company agreed to purchase the assets of Asbury Pointe Wastewater Collection and Treatment System in York County, Pennsylvania.
Invest in York Water Company (YORW)
Historical Stock Data for York Water Company (YORW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $38.69 | $38.69 | $38.20 | $38.38 | $38.38 | 36,514 |
| 2024-05-16 | $38.09 | $38.61 | $37.98 | $38.58 | $38.58 | 53,640 |
| 2024-05-15 | $38.64 | $38.78 | $38.32 | $38.45 | $38.45 | 37,950 |
| 2024-05-14 | $38.71 | $39.03 | $38.33 | $38.48 | $38.48 | 41,079 |
| 2024-05-13 | $38.47 | $38.73 | $38.17 | $38.28 | $38.28 | 54,482 |
| 2024-05-10 | $38.28 | $38.57 | $38.04 | $38.45 | $38.45 | 43,746 |
| 2024-05-09 | $37.38 | $38.41 | $37.38 | $38.34 | $38.34 | 61,872 |
| 2024-05-08 | $36.53 | $37.44 | $36.53 | $37.39 | $37.39 | 43,376 |
| 2024-05-07 | $36.99 | $37.24 | $36.79 | $36.87 | $36.87 | 52,616 |
| 2024-05-06 | $37.07 | $37.07 | $36.71 | $36.76 | $36.76 | 36,067 |
| 2024-05-03 | $37.07 | $37.07 | $36.63 | $36.90 | $36.90 | 40,992 |
| 2024-05-02 | $36.35 | $36.79 | $35.98 | $36.75 | $36.75 | 55,614 |
| 2024-05-01 | $35.69 | $36.44 | $35.68 | $36.10 | $36.10 | 56,270 |
| 2024-04-30 | $35.14 | $35.65 | $35.12 | $35.51 | $35.51 | 53,806 |
| 2024-04-29 | $35.39 | $35.66 | $35.35 | $35.52 | $35.52 | 38,640 |
| 2024-04-26 | $35.58 | $35.58 | $35.27 | $35.37 | $35.37 | 35,404 |
| 2024-04-25 | $35.33 | $35.56 | $35.10 | $35.37 | $35.37 | 44,741 |
| 2024-04-24 | $35.50 | $35.70 | $35.12 | $35.53 | $35.53 | 39,427 |
| 2024-04-23 | $35.42 | $35.89 | $35.35 | $35.55 | $35.55 | 56,127 |
| 2024-04-22 | $35.32 | $35.49 | $35.10 | $35.42 | $35.42 | 65,629 |
| 2024-04-19 | $34.25 | $35.13 | $34.25 | $35.07 | $35.07 | 58,911 |
| 2024-04-18 | $34.00 | $34.40 | $33.88 | $34.26 | $34.26 | 62,530 |
| 2024-04-17 | $33.52 | $33.83 | $33.33 | $33.80 | $33.80 | 54,924 |
| 2024-04-16 | $33.90 | $33.90 | $33.32 | $33.33 | $33.33 | 54,630 |
| 2024-04-15 | $34.18 | $34.18 | $33.71 | $34.01 | $34.01 | 63,109 |
| 2024-04-12 | $34.31 | $34.50 | $33.80 | $34.04 | $34.04 | 73,037 |
| 2024-04-11 | $34.77 | $34.84 | $34.30 | $34.47 | $34.47 | 67,569 |
| 2024-04-10 | $34.97 | $34.98 | $34.31 | $34.57 | $34.57 | 94,523 |
| 2024-04-09 | $35.15 | $35.50 | $35.02 | $35.41 | $35.41 | 38,912 |
| 2024-04-08 | $34.66 | $35.13 | $34.66 | $35.07 | $35.07 | 44,825 |
| 2024-04-05 | $35.00 | $35.02 | $34.45 | $34.65 | $34.65 | 71,669 |
| 2024-04-04 | $35.09 | $35.22 | $34.89 | $35.10 | $35.10 | 52,320 |
| 2024-04-03 | $35.35 | $35.67 | $34.86 | $34.92 | $34.92 | 60,276 |
| 2024-04-02 | $35.41 | $35.85 | $35.27 | $35.27 | $35.27 | 60,083 |
| 2024-04-01 | $36.50 | $36.57 | $35.47 | $35.80 | $35.80 | 71,513 |
| 2024-03-28 | $35.90 | $36.48 | $35.90 | $36.27 | $36.27 | 64,673 |
| 2024-03-27 | $35.46 | $35.97 | $35.46 | $35.97 | $35.97 | 53,970 |
| 2024-03-26 | $35.41 | $35.56 | $35.22 | $35.31 | $35.31 | 39,753 |
| 2024-03-25 | $35.59 | $35.66 | $35.36 | $35.40 | $35.40 | 32,930 |
| 2024-03-22 | $36.09 | $36.30 | $35.43 | $35.44 | $35.44 | 44,288 |
| 2024-03-21 | $35.66 | $36.20 | $35.61 | $35.90 | $35.90 | 101,544 |
| 2024-03-20 | $35.18 | $35.62 | $35.05 | $35.48 | $35.48 | 48,828 |
| 2024-03-19 | $35.23 | $35.58 | $35.10 | $35.26 | $35.26 | 51,253 |
| 2024-03-18 | $35.50 | $35.76 | $35.22 | $35.23 | $35.23 | 54,204 |
| 2024-03-15 | $35.50 | $36.31 | $35.45 | $35.66 | $35.66 | 227,290 |
| 2024-03-14 | $36.22 | $36.22 | $35.29 | $35.65 | $35.65 | 76,743 |
| 2024-03-13 | $35.83 | $36.46 | $35.75 | $36.21 | $36.21 | 78,910 |
| 2024-03-12 | $36.01 | $36.01 | $35.21 | $35.54 | $35.54 | 63,034 |
| 2024-03-11 | $35.33 | $36.14 | $35.33 | $35.98 | $35.98 | 46,734 |
| 2024-03-08 | $35.40 | $35.59 | $35.24 | $35.47 | $35.47 | 39,230 |
| 2024-03-07 | $35.41 | $35.67 | $35.06 | $35.23 | $35.23 | 51,461 |
| 2024-03-06 | $35.68 | $35.68 | $35.08 | $35.26 | $35.26 | 67,408 |
| 2024-03-05 | $35.63 | $36.20 | $35.05 | $35.05 | $35.05 | 121,826 |
| 2024-03-04 | $35.85 | $35.98 | $35.60 | $35.77 | $35.77 | 77,950 |
| 2024-03-01 | $35.45 | $36.12 | $34.99 | $35.87 | $35.87 | 83,061 |
| 2024-02-29 | $35.41 | $35.62 | $35.23 | $35.40 | $35.40 | 85,419 |
| 2024-02-28 | $35.13 | $35.30 | $34.89 | $34.96 | $34.96 | 42,565 |
| 2024-02-27 | $35.65 | $35.80 | $35.40 | $35.42 | $35.21 | 40,048 |
| 2024-02-26 | $35.57 | $35.76 | $34.98 | $35.55 | $35.34 | 56,733 |
| 2024-02-23 | $35.83 | $35.85 | $35.41 | $35.63 | $35.42 | 45,357 |
| 2024-02-22 | $36.20 | $36.20 | $35.40 | $35.86 | $35.65 | 47,792 |
| 2024-02-21 | $36.53 | $36.80 | $36.27 | $36.38 | $36.16 | 78,875 |
| 2024-02-20 | $36.31 | $37.09 | $36.31 | $36.62 | $36.40 | 37,915 |
| 2024-02-16 | $36.92 | $36.97 | $36.33 | $36.64 | $36.42 | 43,395 |
| 2024-02-15 | $35.95 | $37.10 | $35.93 | $36.98 | $36.76 | 66,183 |
| 2024-02-14 | $35.91 | $36.32 | $35.46 | $35.83 | $35.62 | 41,137 |
| 2024-02-13 | $36.69 | $36.70 | $35.40 | $35.55 | $35.34 | 68,929 |
| 2024-02-12 | $36.65 | $37.41 | $36.60 | $37.23 | $37.01 | 50,360 |
| 2024-02-09 | $36.07 | $36.82 | $35.87 | $36.61 | $36.61 | 58,335 |
| 2024-02-08 | $35.71 | $36.12 | $35.54 | $36.12 | $36.12 | 35,171 |
| 2024-02-07 | $35.77 | $35.87 | $35.52 | $35.64 | $35.64 | 63,780 |
| 2024-02-06 | $35.40 | $36.01 | $35.40 | $35.87 | $35.87 | 49,142 |
| 2024-02-05 | $35.80 | $35.94 | $35.41 | $35.49 | $35.49 | 68,903 |
| 2024-02-02 | $36.47 | $36.47 | $35.76 | $36.00 | $36.00 | 54,640 |
| 2024-02-01 | $36.05 | $36.62 | $35.96 | $36.61 | $36.61 | 55,498 |
| 2024-01-31 | $35.88 | $36.60 | $35.70 | $35.88 | $35.88 | 74,592 |
| 2024-01-30 | $36.08 | $36.08 | $35.51 | $35.66 | $35.66 | 49,084 |
| 2024-01-29 | $35.44 | $36.01 | $35.34 | $36.00 | $36.00 | 64,172 |
| 2024-01-26 | $35.87 | $36.07 | $35.46 | $35.61 | $35.61 | 43,648 |
| 2024-01-25 | $35.90 | $35.90 | $35.30 | $35.67 | $35.67 | 47,398 |
| 2024-01-24 | $36.49 | $36.49 | $35.43 | $35.45 | $35.45 | 43,410 |
| 2024-01-23 | $36.79 | $37.10 | $36.23 | $36.36 | $36.36 | 35,165 |
| 2024-01-22 | $36.06 | $36.58 | $35.95 | $36.56 | $36.56 | 40,979 |
| 2024-01-19 | $35.96 | $35.96 | $35.36 | $35.86 | $35.86 | 47,760 |
| 2024-01-18 | $35.99 | $35.99 | $35.31 | $35.73 | $35.73 | 54,260 |
| 2024-01-17 | $36.02 | $36.49 | $35.61 | $35.92 | $35.92 | 58,134 |
| 2024-01-16 | $36.99 | $37.23 | $36.33 | $36.36 | $36.36 | 54,979 |
| 2024-01-12 | $37.01 | $37.25 | $36.62 | $36.88 | $36.88 | 45,367 |
| 2024-01-11 | $37.58 | $37.88 | $36.25 | $36.65 | $36.65 | 145,144 |
| 2024-01-10 | $36.88 | $37.99 | $36.80 | $37.76 | $37.76 | 86,521 |
| 2024-01-09 | $37.13 | $37.18 | $36.55 | $36.87 | $36.87 | 51,341 |
| 2024-01-08 | $37.30 | $37.48 | $36.81 | $37.28 | $37.28 | 54,983 |
| 2024-01-05 | $37.17 | $37.59 | $36.93 | $37.02 | $37.02 | 57,373 |
| 2024-01-04 | $38.00 | $38.07 | $37.26 | $37.38 | $37.38 | 61,617 |
| 2024-01-03 | $38.36 | $38.70 | $37.61 | $37.77 | $37.77 | 47,155 |
| 2024-01-02 | $38.50 | $39.08 | $38.21 | $38.36 | $38.36 | 41,999 |
| 2023-12-29 | $39.09 | $39.09 | $38.28 | $38.62 | $38.62 | 43,261 |
| 2023-12-28 | $39.25 | $39.36 | $38.95 | $39.11 | $39.11 | 36,702 |
| 2023-12-27 | $39.50 | $39.88 | $39.02 | $39.56 | $39.35 | 46,379 |
| 2023-12-26 | $38.84 | $39.71 | $38.50 | $39.51 | $39.30 | 40,236 |
| 2023-12-22 | $38.61 | $39.07 | $38.32 | $38.67 | $38.67 | 30,399 |
| 2023-12-21 | $38.57 | $39.05 | $38.07 | $38.46 | $38.46 | 36,421 |
| 2023-12-20 | $39.34 | $39.57 | $38.36 | $38.43 | $38.43 | 68,462 |
| 2023-12-19 | $38.60 | $39.24 | $38.52 | $39.19 | $39.19 | 62,789 |
| 2023-12-18 | $38.42 | $38.58 | $38.07 | $38.54 | $38.54 | 90,109 |
| 2023-12-15 | $40.35 | $40.35 | $38.40 | $38.42 | $38.42 | 153,221 |
| 2023-12-14 | $40.50 | $40.95 | $39.70 | $39.96 | $39.96 | 69,347 |
| 2023-12-13 | $38.63 | $40.32 | $38.42 | $40.08 | $40.08 | 91,555 |
| 2023-12-12 | $38.62 | $38.75 | $38.00 | $38.68 | $38.68 | 28,396 |
| 2023-12-11 | $39.07 | $39.13 | $38.27 | $38.50 | $38.50 | 35,024 |
| 2023-12-08 | $39.48 | $39.63 | $39.09 | $39.22 | $39.22 | 20,522 |
| 2023-12-07 | $39.26 | $39.56 | $39.14 | $39.42 | $39.42 | 34,320 |
| 2023-12-06 | $39.16 | $39.63 | $39.16 | $39.42 | $39.42 | 28,567 |
| 2023-12-05 | $39.54 | $39.54 | $39.04 | $39.13 | $39.13 | 22,015 |
| 2023-12-04 | $38.88 | $39.54 | $38.64 | $39.54 | $39.54 | 34,111 |
| 2023-12-01 | $37.86 | $38.80 | $37.72 | $38.73 | $38.73 | 53,213 |
| 2023-11-30 | $38.08 | $38.46 | $37.69 | $38.08 | $38.08 | 63,565 |
| 2023-11-29 | $37.94 | $38.44 | $37.67 | $37.88 | $37.88 | 36,507 |
| 2023-11-28 | $38.18 | $38.18 | $37.60 | $37.67 | $37.67 | 29,274 |
| 2023-11-27 | $38.26 | $38.26 | $37.85 | $38.12 | $38.12 | 25,727 |
| 2023-11-24 | $37.87 | $38.26 | $37.74 | $38.25 | $38.25 | 13,502 |
| 2023-11-22 | $37.61 | $37.77 | $37.39 | $37.67 | $37.67 | 21,272 |
| 2023-11-21 | $37.18 | $37.35 | $36.98 | $37.21 | $37.21 | 18,598 |
| 2023-11-20 | $37.94 | $37.97 | $37.11 | $37.28 | $37.28 | 22,902 |
| 2023-11-17 | $38.51 | $38.51 | $37.90 | $38.06 | $38.06 | 40,437 |
| 2023-11-16 | $38.42 | $38.48 | $38.06 | $38.29 | $38.29 | 38,039 |
| 2023-11-15 | $38.80 | $39.42 | $38.09 | $38.22 | $38.22 | 38,762 |
| 2023-11-14 | $37.02 | $38.82 | $36.56 | $38.82 | $38.82 | 65,232 |
| 2023-11-13 | $36.33 | $36.70 | $36.17 | $36.41 | $36.41 | 23,734 |
| 2023-11-10 | $36.90 | $36.90 | $36.43 | $36.53 | $36.53 | 26,926 |
| 2023-11-09 | $37.34 | $37.34 | $36.29 | $36.77 | $36.77 | 46,625 |
| 2023-11-08 | $37.43 | $37.43 | $36.81 | $37.27 | $37.27 | 54,835 |
| 2023-11-07 | $38.05 | $38.05 | $37.40 | $37.64 | $37.64 | 32,076 |
| 2023-11-06 | $38.05 | $38.93 | $37.58 | $37.88 | $37.88 | 36,290 |
| 2023-11-03 | $37.09 | $38.62 | $36.31 | $37.86 | $37.86 | 49,716 |
| 2023-11-02 | $36.23 | $36.65 | $36.14 | $36.61 | $36.61 | 54,212 |
| 2023-11-01 | $36.03 | $36.32 | $35.71 | $36.17 | $36.17 | 44,914 |
| 2023-10-31 | $35.62 | $36.11 | $35.24 | $36.07 | $36.07 | 48,185 |
| 2023-10-30 | $35.67 | $36.00 | $35.44 | $35.52 | $35.52 | 41,704 |
| 2023-10-27 | $36.17 | $36.17 | $35.63 | $35.81 | $35.81 | 27,327 |
| 2023-10-26 | $35.63 | $36.33 | $35.63 | $36.17 | $36.17 | 28,334 |
| 2023-10-25 | $35.47 | $35.73 | $35.34 | $35.60 | $35.60 | 32,631 |
| 2023-10-24 | $35.52 | $35.83 | $35.35 | $35.62 | $35.62 | 33,191 |
| 2023-10-23 | $35.59 | $35.70 | $35.25 | $35.32 | $35.32 | 50,167 |
| 2023-10-20 | $36.10 | $36.34 | $35.54 | $35.63 | $35.63 | 38,726 |
| 2023-10-19 | $36.09 | $36.68 | $35.95 | $36.02 | $36.02 | 29,839 |
| 2023-10-18 | $36.97 | $36.97 | $36.00 | $36.14 | $36.14 | 33,051 |
| 2023-10-17 | $36.51 | $37.11 | $36.50 | $36.81 | $36.81 | 44,510 |
| 2023-10-16 | $37.01 | $37.01 | $36.65 | $36.74 | $36.74 | 30,318 |
| 2023-10-13 | $37.14 | $37.18 | $36.67 | $36.74 | $36.74 | 22,113 |
| 2023-10-12 | $37.65 | $37.65 | $36.87 | $37.14 | $37.14 | 38,037 |
| 2023-10-11 | $37.93 | $37.93 | $37.43 | $37.64 | $37.64 | 27,771 |
| 2023-10-10 | $37.89 | $38.12 | $37.72 | $37.76 | $37.76 | 41,822 |
| 2023-10-09 | $37.57 | $37.96 | $37.38 | $37.85 | $37.85 | 29,311 |
| 2023-10-06 | $36.89 | $37.66 | $36.68 | $37.62 | $37.62 | 24,392 |
| 2023-10-05 | $36.60 | $37.12 | $36.59 | $37.04 | $37.04 | 41,558 |
| 2023-10-04 | $36.48 | $36.79 | $36.12 | $36.59 | $36.59 | 65,205 |
| 2023-10-03 | $36.76 | $36.76 | $36.26 | $36.37 | $36.37 | 41,253 |
| 2023-10-02 | $37.35 | $37.35 | $36.58 | $36.89 | $36.89 | 47,945 |
| 2023-09-29 | $37.56 | $37.62 | $37.07 | $37.49 | $37.49 | 45,460 |
| 2023-09-28 | $38.30 | $38.30 | $37.03 | $37.49 | $37.49 | 50,295 |
| 2023-09-27 | $38.45 | $38.64 | $37.65 | $38.37 | $38.16 | 72,404 |
| 2023-09-26 | $38.88 | $39.14 | $38.35 | $38.43 | $38.22 | 37,155 |
| 2023-09-25 | $38.45 | $38.91 | $38.24 | $38.85 | $38.64 | 66,899 |
| 2023-09-22 | $39.21 | $39.31 | $38.48 | $38.48 | $38.27 | 29,694 |
| 2023-09-21 | $39.15 | $39.45 | $38.71 | $39.21 | $39.00 | 31,401 |
| 2023-09-20 | $39.92 | $40.07 | $39.15 | $39.16 | $38.95 | 28,449 |
| 2023-09-19 | $40.26 | $40.41 | $39.78 | $39.82 | $39.61 | 42,417 |
| 2023-09-18 | $40.73 | $40.97 | $40.31 | $40.34 | $40.12 | 28,476 |
| 2023-09-15 | $41.06 | $41.45 | $40.64 | $40.79 | $40.57 | 148,415 |
| 2023-09-14 | $40.45 | $41.05 | $40.45 | $40.86 | $40.64 | 36,076 |
| 2023-09-13 | $40.16 | $40.65 | $40.14 | $40.39 | $40.17 | 29,586 |
| 2023-09-12 | $40.31 | $40.49 | $40.07 | $40.28 | $40.06 | 23,433 |
| 2023-09-11 | $40.37 | $40.70 | $40.15 | $40.23 | $40.01 | 36,383 |
| 2023-09-08 | $40.55 | $40.55 | $40.21 | $40.36 | $40.36 | 32,160 |
| 2023-09-07 | $40.25 | $40.70 | $40.25 | $40.32 | $40.32 | 65,680 |
| 2023-09-06 | $40.46 | $40.50 | $40.01 | $40.12 | $40.12 | 37,286 |
| 2023-09-05 | $40.35 | $40.38 | $39.63 | $40.26 | $40.26 | 57,766 |
| 2023-09-01 | $40.87 | $41.02 | $40.32 | $40.38 | $40.38 | 29,232 |
| 2023-08-31 | $40.64 | $40.96 | $40.57 | $40.74 | $40.74 | 41,732 |
| 2023-08-30 | $41.23 | $41.23 | $40.52 | $40.65 | $40.65 | 31,004 |
| 2023-08-29 | $41.02 | $41.26 | $40.53 | $41.14 | $41.14 | 70,434 |
| 2023-08-28 | $41.60 | $41.73 | $40.96 | $40.99 | $40.99 | 26,783 |
| 2023-08-25 | $41.59 | $41.75 | $41.16 | $41.43 | $41.43 | 21,935 |
| 2023-08-24 | $41.31 | $41.77 | $41.20 | $41.33 | $41.33 | 26,069 |
| 2023-08-23 | $41.57 | $41.67 | $41.35 | $41.54 | $41.54 | 40,809 |
| 2023-08-22 | $41.20 | $41.75 | $41.20 | $41.36 | $41.36 | 30,659 |
| 2023-08-21 | $41.90 | $42.32 | $40.92 | $41.11 | $41.11 | 51,337 |
| 2023-08-18 | $41.41 | $42.06 | $41.41 | $41.87 | $41.87 | 33,020 |
| 2023-08-17 | $41.77 | $41.92 | $41.27 | $41.30 | $41.30 | 39,553 |
| 2023-08-16 | $41.84 | $41.93 | $41.38 | $41.58 | $41.58 | 48,590 |
| 2023-08-15 | $42.34 | $42.47 | $41.77 | $41.88 | $41.88 | 27,376 |
| 2023-08-14 | $41.70 | $42.49 | $41.59 | $42.46 | $42.46 | 51,034 |
| 2023-08-11 | $41.18 | $41.90 | $41.18 | $41.86 | $41.86 | 58,280 |
| 2023-08-10 | $41.33 | $41.50 | $41.01 | $41.24 | $41.24 | 35,992 |
| 2023-08-09 | $41.35 | $41.79 | $41.01 | $41.36 | $41.36 | 37,717 |
| 2023-08-08 | $41.19 | $41.69 | $40.77 | $41.41 | $41.41 | 45,181 |
| 2023-08-07 | $41.09 | $41.96 | $41.09 | $41.76 | $41.76 | 46,599 |
| 2023-08-04 | $40.68 | $41.69 | $40.68 | $40.97 | $40.97 | 39,641 |
| 2023-08-03 | $40.89 | $40.99 | $40.26 | $40.61 | $40.61 | 56,360 |
| 2023-08-02 | $40.68 | $41.17 | $40.55 | $41.01 | $41.01 | 35,867 |
| 2023-08-01 | $41.45 | $41.53 | $40.73 | $40.78 | $40.78 | 30,570 |
| 2023-07-31 | $41.11 | $41.69 | $41.11 | $41.33 | $41.33 | 43,735 |
| 2023-07-28 | $41.16 | $41.57 | $41.04 | $41.16 | $41.16 | 25,668 |
| 2023-07-27 | $41.81 | $41.81 | $40.79 | $41.15 | $41.15 | 53,040 |
| 2023-07-26 | $42.02 | $42.52 | $41.75 | $41.90 | $41.90 | 20,307 |
| 2023-07-25 | $42.07 | $42.21 | $41.79 | $42.12 | $42.12 | 25,568 |
| 2023-07-24 | $42.59 | $42.61 | $42.23 | $42.29 | $42.29 | 19,906 |
| 2023-07-21 | $43.06 | $43.35 | $42.63 | $42.67 | $42.67 | 27,763 |
| 2023-07-20 | $42.17 | $43.00 | $41.88 | $42.84 | $42.84 | 41,359 |
| 2023-07-19 | $41.25 | $41.98 | $41.25 | $41.98 | $41.98 | 47,501 |
| 2023-07-18 | $41.43 | $41.58 | $40.51 | $41.17 | $41.17 | 78,296 |
| 2023-07-17 | $42.12 | $42.38 | $41.63 | $41.65 | $41.65 | 34,362 |
| 2023-07-14 | $42.49 | $42.81 | $42.00 | $42.16 | $42.16 | 31,885 |
| 2023-07-13 | $41.72 | $42.47 | $41.69 | $42.46 | $42.46 | 42,555 |
| 2023-07-12 | $41.38 | $41.94 | $41.24 | $41.72 | $41.72 | 49,464 |
| 2023-07-11 | $40.20 | $41.19 | $39.80 | $41.09 | $41.09 | 80,516 |
| 2023-07-10 | $40.09 | $40.65 | $39.92 | $40.06 | $40.06 | 41,777 |
| 2023-07-07 | $40.49 | $40.50 | $40.08 | $40.18 | $40.18 | 41,125 |
| 2023-07-06 | $40.81 | $40.83 | $40.34 | $40.73 | $40.73 | 29,854 |
| 2023-07-05 | $41.52 | $41.56 | $41.04 | $41.06 | $41.06 | 35,140 |
| 2023-07-03 | $41.29 | $41.84 | $41.28 | $41.52 | $41.52 | 13,827 |
| 2023-06-30 | $41.27 | $41.31 | $40.95 | $41.27 | $41.27 | 32,907 |
| 2023-06-29 | $41.43 | $41.91 | $41.20 | $41.21 | $41.21 | 35,034 |
| 2023-06-28 | $41.65 | $41.79 | $41.41 | $41.72 | $41.52 | 38,398 |
| 2023-06-27 | $42.03 | $42.20 | $41.79 | $41.84 | $41.64 | 38,657 |
| 2023-06-26 | $42.00 | $42.61 | $41.76 | $42.07 | $41.86 | 36,145 |
| 2023-06-23 | $43.41 | $43.70 | $41.52 | $41.91 | $41.91 | 139,496 |
| 2023-06-22 | $43.77 | $43.77 | $43.27 | $43.49 | $43.49 | 30,231 |
| 2023-06-21 | $43.51 | $43.92 | $43.13 | $43.68 | $43.68 | 68,268 |
| 2023-06-20 | $43.53 | $43.88 | $43.06 | $43.51 | $43.51 | 66,959 |
| 2023-06-16 | $43.35 | $43.86 | $42.82 | $43.75 | $43.75 | 203,447 |
| 2023-06-15 | $42.33 | $43.08 | $42.33 | $42.93 | $42.93 | 67,336 |
| 2023-06-14 | $43.30 | $43.34 | $42.44 | $42.54 | $42.54 | 66,251 |
| 2023-06-13 | $43.35 | $43.59 | $43.00 | $43.30 | $43.30 | 46,756 |
| 2023-06-12 | $44.74 | $44.94 | $43.37 | $43.37 | $43.37 | 40,428 |
| 2023-06-09 | $45.20 | $45.25 | $44.55 | $44.92 | $44.92 | 18,440 |
| 2023-06-08 | $44.79 | $45.61 | $44.59 | $45.24 | $45.24 | 38,476 |
| 2023-06-07 | $43.64 | $45.34 | $43.42 | $44.99 | $44.99 | 52,651 |
| 2023-06-06 | $42.66 | $43.95 | $42.62 | $43.64 | $43.64 | 44,553 |
| 2023-06-05 | $42.96 | $43.02 | $42.53 | $42.81 | $42.81 | 28,469 |
| 2023-06-02 | $41.99 | $43.29 | $41.89 | $43.10 | $43.10 | 38,633 |
| 2023-06-01 | $42.53 | $42.53 | $41.60 | $41.90 | $41.90 | 32,471 |
| 2023-05-31 | $42.10 | $42.50 | $41.85 | $42.41 | $42.41 | 53,325 |
| 2023-05-30 | $42.29 | $43.00 | $42.21 | $42.25 | $42.25 | 26,224 |
| 2023-05-26 | $41.83 | $42.47 | $41.64 | $42.42 | $42.42 | 29,535 |
| 2023-05-25 | $42.30 | $42.30 | $41.70 | $41.90 | $41.90 | 21,447 |
| 2023-05-24 | $42.84 | $42.84 | $42.38 | $42.51 | $42.51 | 24,412 |
| 2023-05-23 | $42.81 | $43.50 | $42.81 | $43.00 | $43.00 | 27,828 |
| 2023-05-22 | $42.36 | $42.83 | $41.91 | $42.77 | $42.77 | 29,236 |
| 2023-05-19 | $43.32 | $43.32 | $42.08 | $42.21 | $42.21 | 32,964 |
| 2023-05-18 | $43.00 | $43.09 | $42.77 | $43.09 | $43.09 | 24,215 |
| 2023-05-17 | $43.74 | $43.74 | $42.65 | $43.26 | $43.26 | 37,509 |
| 2023-05-16 | $43.56 | $43.83 | $43.27 | $43.54 | $43.54 | 34,416 |
| 2023-05-15 | $43.86 | $43.87 | $43.30 | $43.53 | $43.53 | 28,273 |
| 2023-05-12 | $42.79 | $43.81 | $42.79 | $43.71 | $43.71 | 52,800 |
| 2023-05-11 | $43.08 | $43.18 | $42.62 | $42.91 | $42.91 | 36,361 |
| 2023-05-10 | $42.93 | $43.31 | $42.56 | $43.25 | $43.25 | 42,036 |
| 2023-05-09 | $42.86 | $43.08 | $42.68 | $42.86 | $42.86 | 37,900 |
| 2023-05-08 | $42.74 | $42.97 | $42.44 | $42.86 | $42.86 | 39,250 |
| 2023-05-05 | $42.58 | $42.73 | $42.15 | $42.53 | $42.53 | 29,753 |
| 2023-05-04 | $41.94 | $42.64 | $41.72 | $42.47 | $42.47 | 36,492 |
| 2023-05-03 | $41.86 | $42.83 | $41.59 | $41.88 | $41.88 | 35,037 |
| 2023-05-02 | $41.90 | $42.09 | $41.09 | $41.76 | $41.76 | 33,384 |
| 2023-05-01 | $42.09 | $42.75 | $42.09 | $42.22 | $42.22 | 40,843 |
| 2023-04-28 | $42.51 | $42.95 | $41.93 | $42.04 | $42.04 | 36,154 |
| 2023-04-27 | $42.89 | $42.94 | $42.52 | $42.59 | $42.59 | 23,726 |
| 2023-04-26 | $43.25 | $43.37 | $42.32 | $42.88 | $42.88 | 36,137 |
| 2023-04-25 | $43.60 | $44.28 | $43.34 | $43.38 | $43.38 | 21,923 |
| 2023-04-24 | $44.20 | $44.37 | $43.67 | $43.80 | $43.80 | 16,384 |
| 2023-04-21 | $44.22 | $44.72 | $44.11 | $44.33 | $44.33 | 25,014 |
| 2023-04-20 | $43.68 | $44.32 | $43.66 | $44.26 | $44.26 | 24,911 |
| 2023-04-19 | $43.79 | $43.99 | $43.66 | $43.84 | $43.84 | 25,152 |
| 2023-04-18 | $44.56 | $44.56 | $43.77 | $43.96 | $43.96 | 29,081 |
| 2023-04-17 | $44.96 | $45.08 | $44.20 | $44.56 | $44.56 | 29,580 |
| 2023-04-14 | $45.99 | $46.11 | $44.57 | $44.96 | $44.96 | 44,878 |
| 2023-04-13 | $46.15 | $46.22 | $45.64 | $46.15 | $46.15 | 20,751 |
| 2023-04-12 | $46.72 | $46.81 | $45.92 | $46.20 | $46.20 | 22,856 |
| 2023-04-11 | $46.41 | $46.65 | $46.09 | $46.52 | $46.52 | 26,724 |
| 2023-04-10 | $46.28 | $46.54 | $45.91 | $46.52 | $46.52 | 26,359 |
| 2023-04-06 | $46.00 | $46.32 | $45.96 | $46.28 | $46.28 | 32,661 |
| 2023-04-05 | $45.15 | $46.00 | $45.14 | $45.96 | $45.96 | 54,962 |
| 2023-04-04 | $44.98 | $45.43 | $44.73 | $45.24 | $45.24 | 38,468 |
| 2023-04-03 | $44.56 | $44.92 | $44.25 | $44.88 | $44.88 | 46,042 |
| 2023-03-31 | $44.68 | $44.93 | $44.04 | $44.70 | $44.70 | 45,126 |
| 2023-03-30 | $44.44 | $44.81 | $44.12 | $44.53 | $44.53 | 21,006 |
| 2023-03-29 | $44.29 | $44.75 | $44.05 | $44.48 | $44.48 | 39,728 |
| 2023-03-28 | $44.05 | $44.65 | $44.05 | $44.36 | $44.36 | 30,775 |
| 2023-03-27 | $44.38 | $44.69 | $44.17 | $44.20 | $44.20 | 30,457 |
| 2023-03-24 | $42.60 | $44.36 | $42.50 | $44.18 | $44.18 | 55,474 |
| 2023-03-23 | $43.14 | $43.35 | $42.68 | $42.76 | $42.76 | 38,150 |
| 2023-03-22 | $44.03 | $44.34 | $43.09 | $43.10 | $43.10 | 50,725 |
| 2023-03-21 | $44.98 | $45.05 | $43.84 | $44.14 | $44.14 | 94,177 |
| 2023-03-20 | $44.68 | $45.00 | $44.42 | $44.80 | $44.80 | 57,591 |
| 2023-03-17 | $44.93 | $45.19 | $44.20 | $44.57 | $44.57 | 143,203 |
| 2023-03-16 | $44.40 | $45.41 | $44.40 | $45.08 | $45.08 | 41,195 |
| 2023-03-15 | $44.37 | $45.10 | $43.78 | $44.78 | $44.78 | 37,238 |
| 2023-03-14 | $44.03 | $44.77 | $44.03 | $44.62 | $44.62 | 52,761 |
| 2023-03-13 | $43.80 | $45.00 | $43.54 | $43.65 | $43.65 | 70,785 |
| 2023-03-10 | $43.73 | $44.21 | $43.43 | $44.00 | $44.00 | 74,810 |
| 2023-03-09 | $43.57 | $44.20 | $43.25 | $43.64 | $43.64 | 59,031 |
| 2023-03-08 | $45.09 | $45.31 | $42.71 | $43.59 | $43.59 | 95,651 |
| 2023-03-07 | $43.87 | $45.69 | $43.72 | $45.33 | $45.33 | 155,051 |
| 2023-03-06 | $43.67 | $43.94 | $42.94 | $43.57 | $43.57 | 61,735 |
| 2023-03-03 | $43.18 | $43.55 | $42.70 | $43.42 | $43.42 | 49,101 |
| 2023-03-02 | $42.32 | $43.24 | $42.26 | $42.95 | $42.95 | 53,300 |
| 2023-03-01 | $43.39 | $43.42 | $42.24 | $42.55 | $42.55 | 64,044 |
| 2023-02-28 | $44.14 | $44.58 | $43.48 | $43.48 | $43.48 | 97,853 |
| 2023-02-27 | $44.95 | $45.20 | $44.08 | $44.09 | $44.09 | 39,729 |
| 2023-02-24 | $45.17 | $45.35 | $44.73 | $45.05 | $45.05 | 50,666 |
| 2023-02-23 | $45.72 | $46.14 | $45.33 | $45.41 | $45.41 | 33,154 |
| 2023-02-22 | $45.78 | $46.10 | $45.41 | $45.49 | $45.49 | 53,405 |
| 2023-02-21 | $45.69 | $45.94 | $45.34 | $45.54 | $45.54 | 65,522 |
| 2023-02-17 | $44.93 | $46.14 | $44.77 | $45.79 | $45.79 | 44,946 |
| 2023-02-16 | $44.57 | $45.15 | $44.17 | $44.66 | $44.66 | 46,802 |
| 2023-02-15 | $44.00 | $44.86 | $44.00 | $44.77 | $44.77 | 45,006 |
| 2023-02-14 | $44.28 | $44.68 | $43.82 | $44.45 | $44.45 | 44,492 |
| 2023-02-13 | $43.54 | $44.30 | $43.10 | $44.28 | $44.28 | 62,551 |
| 2023-02-10 | $43.37 | $43.77 | $43.21 | $43.49 | $43.49 | 58,942 |
| 2023-02-09 | $44.29 | $44.80 | $42.82 | $43.15 | $43.15 | 48,471 |
| 2023-02-08 | $45.03 | $45.42 | $44.21 | $44.22 | $44.22 | 50,546 |
| 2023-02-07 | $45.81 | $45.90 | $44.66 | $45.45 | $45.45 | 53,834 |
| 2023-02-06 | $46.42 | $46.60 | $45.67 | $46.03 | $46.03 | 49,175 |
| 2023-02-03 | $46.32 | $46.48 | $45.60 | $46.42 | $46.42 | 39,604 |
| 2023-02-02 | $45.89 | $46.64 | $45.57 | $46.60 | $46.60 | 37,506 |
| 2023-02-01 | $45.16 | $46.32 | $44.98 | $45.87 | $45.87 | 41,778 |
| 2023-01-31 | $44.88 | $45.50 | $44.79 | $45.45 | $45.45 | 38,114 |
| 2023-01-30 | $44.68 | $45.42 | $44.51 | $44.52 | $44.52 | 34,372 |
| 2023-01-27 | $45.46 | $45.70 | $44.75 | $44.82 | $44.82 | 33,797 |
| 2023-01-26 | $45.63 | $45.76 | $45.34 | $45.55 | $45.55 | 28,746 |
| 2023-01-25 | $45.16 | $45.77 | $44.99 | $45.76 | $45.76 | 20,966 |
| 2023-01-24 | $44.98 | $45.56 | $44.66 | $45.44 | $45.44 | 20,157 |
| 2023-01-23 | $45.56 | $45.56 | $44.79 | $45.21 | $45.21 | 45,199 |
| 2023-01-20 | $46.66 | $46.66 | $45.16 | $45.56 | $45.56 | 47,365 |
| 2023-01-19 | $45.83 | $46.44 | $45.83 | $46.42 | $46.42 | 32,913 |
| 2023-01-18 | $46.58 | $46.63 | $45.63 | $45.89 | $45.89 | 41,500 |
| 2023-01-17 | $45.77 | $46.88 | $45.71 | $46.63 | $46.63 | 45,382 |
| 2023-01-13 | $45.14 | $45.59 | $44.73 | $45.43 | $45.43 | 36,362 |
| 2023-01-12 | $44.93 | $45.46 | $44.74 | $45.28 | $45.28 | 27,660 |
| 2023-01-11 | $44.65 | $45.26 | $44.19 | $44.85 | $44.85 | 30,380 |
| 2023-01-10 | $44.36 | $44.75 | $44.04 | $44.47 | $44.47 | 51,959 |
| 2023-01-09 | $44.53 | $45.33 | $44.22 | $44.55 | $44.55 | 46,264 |
| 2023-01-06 | $44.56 | $45.13 | $44.40 | $44.69 | $44.69 | 39,676 |
| 2023-01-05 | $44.79 | $44.79 | $43.96 | $44.12 | $44.12 | 35,388 |
| 2023-01-04 | $45.15 | $45.59 | $44.61 | $45.15 | $45.15 | 44,737 |
| 2023-01-03 | $45.27 | $45.55 | $44.59 | $45.23 | $45.23 | 32,912 |
| 2022-12-30 | $45.28 | $45.41 | $44.91 | $44.98 | $44.98 | 24,607 |
| 2022-12-29 | $45.24 | $45.69 | $45.02 | $45.39 | $45.39 | 29,078 |
| 2022-12-28 | $45.59 | $46.12 | $45.20 | $45.24 | $45.04 | 34,661 |
| 2022-12-27 | $45.59 | $45.85 | $45.01 | $45.74 | $45.54 | 21,151 |
| 2022-12-23 | $45.23 | $45.77 | $44.98 | $45.50 | $45.30 | 25,114 |
| 2022-12-22 | $45.68 | $45.68 | $44.48 | $45.14 | $44.94 | 19,512 |
| 2022-12-21 | $45.45 | $46.14 | $45.41 | $45.73 | $45.53 | 31,230 |
| 2022-12-20 | $44.71 | $45.48 | $44.45 | $45.16 | $44.96 | 22,234 |
| 2022-12-19 | $45.25 | $45.79 | $44.45 | $44.91 | $44.71 | 37,630 |
| 2022-12-16 | $44.94 | $45.59 | $44.47 | $45.25 | $45.25 | 101,723 |
| 2022-12-15 | $45.66 | $45.66 | $44.64 | $45.00 | $45.00 | 27,879 |
| 2022-12-14 | $46.47 | $47.23 | $45.74 | $46.02 | $46.02 | 46,287 |
| 2022-12-13 | $46.50 | $47.13 | $46.26 | $46.47 | $46.47 | 77,719 |
| 2022-12-12 | $46.50 | $46.50 | $45.86 | $46.20 | $46.20 | 31,343 |
| 2022-12-09 | $46.30 | $46.97 | $46.03 | $46.21 | $46.21 | 20,292 |
| 2022-12-08 | $45.76 | $46.60 | $45.20 | $46.60 | $46.60 | 26,993 |
| 2022-12-07 | $45.66 | $46.20 | $45.58 | $45.87 | $45.87 | 21,527 |
| 2022-12-06 | $45.99 | $46.16 | $45.56 | $45.81 | $45.81 | 36,969 |
| 2022-12-05 | $45.78 | $45.99 | $45.39 | $45.82 | $45.82 | 42,352 |
| 2022-12-02 | $45.55 | $46.25 | $45.38 | $45.78 | $45.78 | 27,763 |
| 2022-12-01 | $46.08 | $46.16 | $45.63 | $45.73 | $45.73 | 30,300 |
| 2022-11-30 | $44.61 | $46.01 | $44.11 | $45.69 | $45.69 | 85,999 |
| 2022-11-29 | $45.32 | $45.46 | $44.77 | $44.77 | $44.77 | 35,472 |
| 2022-11-28 | $45.52 | $45.79 | $44.85 | $45.48 | $45.48 | 91,135 |
| 2022-11-25 | $45.18 | $45.87 | $45.18 | $45.62 | $45.62 | 11,415 |
| 2022-11-23 | $45.25 | $45.25 | $44.44 | $45.11 | $45.11 | 30,757 |
| 2022-11-22 | $45.39 | $45.39 | $44.74 | $45.10 | $45.10 | 34,962 |
| 2022-11-21 | $44.62 | $45.28 | $44.52 | $45.10 | $45.10 | 54,908 |
| 2022-11-18 | $44.58 | $44.90 | $44.15 | $44.66 | $44.66 | 88,151 |
| 2022-11-17 | $43.95 | $44.01 | $43.31 | $43.94 | $43.94 | 38,035 |
| 2022-11-16 | $43.80 | $44.44 | $43.80 | $44.32 | $44.32 | 44,067 |
| 2022-11-15 | $44.30 | $44.42 | $43.80 | $44.04 | $44.04 | 25,708 |
| 2022-11-14 | $43.76 | $44.49 | $43.76 | $44.15 | $44.15 | 34,639 |
| 2022-11-11 | $45.58 | $45.58 | $43.27 | $43.81 | $43.81 | 35,954 |
| 2022-11-10 | $44.81 | $45.41 | $44.30 | $45.41 | $45.41 | 50,831 |
| 2022-11-09 | $43.00 | $44.37 | $43.00 | $43.79 | $43.79 | 46,273 |
| 2022-11-08 | $43.47 | $43.82 | $43.19 | $43.35 | $43.35 | 33,449 |
| 2022-11-07 | $44.25 | $44.46 | $42.68 | $43.65 | $43.65 | 33,991 |
| 2022-11-04 | $42.73 | $44.47 | $42.60 | $44.45 | $44.45 | 41,978 |
| 2022-11-03 | $42.10 | $42.37 | $41.38 | $42.27 | $42.27 | 35,042 |
| 2022-11-02 | $42.63 | $43.45 | $42.23 | $42.27 | $42.27 | 36,005 |
| 2022-11-01 | $43.83 | $43.83 | $42.87 | $42.87 | $42.87 | 24,690 |
| 2022-10-31 | $43.93 | $43.97 | $43.33 | $43.56 | $43.56 | 38,604 |
| 2022-10-28 | $42.89 | $43.91 | $42.89 | $43.63 | $43.63 | 46,788 |
| 2022-10-27 | $42.50 | $43.72 | $42.50 | $42.88 | $42.88 | 46,885 |
| 2022-10-26 | $42.96 | $43.05 | $42.02 | $42.26 | $42.26 | 31,834 |
| 2022-10-25 | $42.09 | $42.86 | $41.87 | $42.74 | $42.74 | 92,209 |
| 2022-10-24 | $41.78 | $42.20 | $41.36 | $41.82 | $41.82 | 51,916 |
| 2022-10-21 | $40.76 | $41.89 | $40.37 | $41.55 | $41.55 | 377,972 |
| 2022-10-20 | $41.35 | $41.55 | $40.20 | $40.35 | $40.35 | 85,242 |
| 2022-10-19 | $40.99 | $41.64 | $40.76 | $41.63 | $41.63 | 82,389 |
| 2022-10-18 | $40.78 | $41.84 | $40.60 | $41.33 | $41.33 | 94,370 |
| 2022-10-17 | $38.92 | $41.97 | $38.92 | $40.58 | $40.58 | 161,260 |
| 2022-10-14 | $39.26 | $39.84 | $38.19 | $38.67 | $38.67 | 71,575 |
| 2022-10-13 | $37.08 | $39.13 | $36.85 | $38.68 | $38.68 | 77,540 |
| 2022-10-12 | $38.98 | $38.98 | $37.51 | $37.58 | $37.58 | 38,337 |
| 2022-10-11 | $37.98 | $39.20 | $37.83 | $38.70 | $38.70 | 91,386 |
| 2022-10-10 | $37.44 | $38.60 | $37.44 | $38.19 | $38.19 | 47,196 |
| 2022-10-07 | $37.79 | $37.79 | $36.85 | $37.50 | $37.50 | 61,500 |
| 2022-10-06 | $38.51 | $38.78 | $38.00 | $38.19 | $38.19 | 54,412 |
| 2022-10-05 | $39.81 | $39.95 | $38.39 | $38.80 | $38.80 | 65,111 |
| 2022-10-04 | $39.71 | $40.49 | $39.71 | $40.28 | $40.28 | 83,291 |
| 2022-10-03 | $38.88 | $39.80 | $38.56 | $39.45 | $39.45 | 139,395 |
| 2022-09-30 | $38.54 | $38.99 | $38.30 | $38.43 | $38.43 | 70,909 |
| 2022-09-29 | $39.83 | $39.83 | $38.35 | $38.61 | $38.61 | 65,918 |
| 2022-09-28 | $39.81 | $40.64 | $39.38 | $40.37 | $40.17 | 44,734 |
| 2022-09-27 | $40.84 | $40.98 | $39.53 | $39.61 | $39.41 | 44,793 |
| 2022-09-26 | $41.56 | $41.63 | $40.44 | $40.80 | $40.60 | 51,419 |
| 2022-09-23 | $42.14 | $42.14 | $41.13 | $41.76 | $41.55 | 47,441 |
| 2022-09-22 | $42.24 | $42.70 | $41.67 | $42.29 | $42.08 | 56,570 |
| 2022-09-21 | $43.65 | $43.86 | $42.22 | $42.34 | $42.13 | 82,131 |
| 2022-09-20 | $44.57 | $44.57 | $43.11 | $43.32 | $43.10 | 33,285 |
| 2022-09-19 | $44.58 | $44.72 | $43.53 | $44.72 | $44.50 | 58,216 |
| 2022-09-16 | $45.28 | $47.20 | $44.36 | $44.41 | $44.41 | 350,863 |
| 2022-09-15 | $46.10 | $46.48 | $45.10 | $45.22 | $45.22 | 53,448 |
| 2022-09-14 | $44.54 | $46.21 | $44.54 | $46.10 | $46.10 | 79,652 |
| 2022-09-13 | $43.56 | $44.81 | $43.50 | $44.52 | $44.52 | 64,579 |
| 2022-09-12 | $43.99 | $44.13 | $43.77 | $44.07 | $44.07 | 32,949 |
| 2022-09-09 | $43.98 | $44.25 | $43.82 | $44.02 | $44.02 | 24,000 |
| 2022-09-08 | $44.27 | $44.50 | $43.87 | $43.96 | $43.96 | 22,321 |
| 2022-09-07 | $43.55 | $44.46 | $43.40 | $44.37 | $44.37 | 28,850 |
| 2022-09-06 | $43.59 | $43.82 | $43.25 | $43.40 | $43.40 | 23,575 |
| 2022-09-02 | $43.67 | $44.34 | $43.38 | $43.63 | $43.63 | 26,059 |
| 2022-09-01 | $43.84 | $44.20 | $43.19 | $43.71 | $43.71 | 67,774 |
| 2022-08-31 | $44.07 | $44.65 | $43.70 | $43.97 | $43.97 | 82,410 |
| 2022-08-30 | $44.75 | $45.75 | $44.10 | $44.11 | $44.11 | 35,401 |
| 2022-08-29 | $44.24 | $45.23 | $44.15 | $44.64 | $44.64 | 143,428 |
| 2022-08-26 | $44.82 | $44.88 | $44.05 | $44.14 | $44.14 | 28,387 |
| 2022-08-25 | $43.92 | $44.77 | $43.79 | $44.69 | $44.69 | 17,449 |
| 2022-08-24 | $43.84 | $44.14 | $43.53 | $44.01 | $44.01 | 41,349 |
| 2022-08-23 | $44.50 | $44.52 | $43.40 | $43.97 | $43.97 | 33,330 |
| 2022-08-22 | $45.26 | $45.26 | $44.44 | $44.78 | $44.78 | 31,095 |
| 2022-08-19 | $45.80 | $46.08 | $45.05 | $45.49 | $45.49 | 33,056 |
| 2022-08-18 | $45.42 | $45.93 | $45.30 | $45.86 | $45.86 | 22,854 |
| 2022-08-17 | $46.03 | $46.03 | $45.19 | $45.38 | $45.38 | 35,385 |
| 2022-08-16 | $46.18 | $46.84 | $46.00 | $46.34 | $46.34 | 31,406 |
| 2022-08-15 | $45.18 | $46.29 | $45.18 | $46.18 | $46.18 | 50,213 |
| 2022-08-12 | $43.80 | $45.17 | $43.72 | $45.17 | $45.17 | 54,184 |
| 2022-08-11 | $43.10 | $44.33 | $43.10 | $43.65 | $43.65 | 52,764 |
| 2022-08-10 | $42.82 | $43.26 | $42.69 | $43.14 | $43.14 | 25,664 |
| 2022-08-09 | $43.21 | $43.39 | $42.46 | $42.81 | $42.81 | 31,919 |
| 2022-08-08 | $42.58 | $43.46 | $42.34 | $43.32 | $43.32 | 38,082 |
| 2022-08-05 | $43.14 | $43.14 | $41.91 | $42.33 | $42.33 | 31,333 |
| 2022-08-04 | $42.79 | $43.37 | $42.39 | $43.22 | $43.22 | 27,246 |
| 2022-08-03 | $42.75 | $42.89 | $42.37 | $42.55 | $42.55 | 30,683 |
| 2022-08-02 | $42.87 | $43.28 | $42.69 | $42.80 | $42.80 | 14,908 |
| 2022-08-01 | $42.87 | $43.45 | $42.67 | $43.08 | $43.08 | 43,600 |
| 2022-07-29 | $42.32 | $43.39 | $42.30 | $42.99 | $42.99 | 52,296 |
| 2022-07-28 | $42.17 | $42.82 | $42.15 | $42.53 | $42.53 | 20,228 |
| 2022-07-27 | $41.91 | $42.15 | $41.55 | $42.06 | $42.06 | 44,167 |
| 2022-07-26 | $42.17 | $42.35 | $41.77 | $42.02 | $42.02 | 19,918 |
| 2022-07-25 | $41.76 | $42.39 | $41.76 | $42.18 | $42.18 | 32,048 |
| 2022-07-22 | $41.62 | $41.97 | $41.05 | $41.62 | $41.62 | 32,512 |
| 2022-07-21 | $41.28 | $41.56 | $40.84 | $41.44 | $41.44 | 39,606 |
| 2022-07-20 | $41.68 | $41.70 | $41.33 | $41.59 | $41.59 | 26,483 |
| 2022-07-19 | $41.34 | $42.24 | $41.34 | $41.66 | $41.66 | 34,349 |
| 2022-07-18 | $41.25 | $41.56 | $40.86 | $41.30 | $41.30 | 31,305 |
| 2022-07-15 | $41.11 | $41.50 | $40.60 | $41.22 | $41.22 | 38,156 |
| 2022-07-14 | $40.59 | $40.85 | $40.11 | $40.72 | $40.72 | 23,588 |
| 2022-07-13 | $40.09 | $41.35 | $40.02 | $40.88 | $40.88 | 16,644 |
| 2022-07-12 | $40.86 | $41.29 | $40.32 | $40.49 | $40.49 | 15,992 |
| 2022-07-11 | $41.27 | $41.50 | $40.90 | $40.98 | $40.98 | 22,988 |
| 2022-07-08 | $41.34 | $41.49 | $40.61 | $41.44 | $41.44 | 31,473 |
| 2022-07-07 | $41.54 | $42.57 | $41.46 | $41.64 | $41.64 | 52,408 |
| 2022-07-06 | $40.79 | $41.65 | $40.42 | $41.57 | $41.57 | 26,803 |
| 2022-07-05 | $40.99 | $40.99 | $39.41 | $40.95 | $40.95 | 51,998 |
| 2022-07-01 | $40.29 | $41.29 | $40.29 | $41.09 | $41.09 | 40,920 |
| 2022-06-30 | $39.52 | $40.43 | $39.52 | $40.43 | $40.43 | 36,122 |
| 2022-06-29 | $39.69 | $39.74 | $39.30 | $39.60 | $39.60 | 27,737 |
| 2022-06-28 | $40.17 | $40.94 | $39.83 | $39.85 | $39.65 | 38,547 |
| 2022-06-27 | $39.99 | $40.66 | $39.97 | $40.47 | $40.27 | 35,361 |
| 2022-06-24 | $39.99 | $40.28 | $39.60 | $39.77 | $39.58 | 174,103 |
| 2022-06-23 | $39.06 | $39.82 | $39.06 | $39.79 | $39.60 | 44,823 |
| 2022-06-22 | $38.32 | $39.27 | $38.09 | $38.99 | $38.80 | 42,589 |
| 2022-06-21 | $38.44 | $39.10 | $38.10 | $38.51 | $38.32 | 76,014 |
| 2022-06-17 | $39.19 | $39.60 | $38.11 | $38.16 | $37.97 | 214,726 |
| 2022-06-16 | $38.39 | $39.11 | $37.90 | $38.84 | $38.65 | 41,356 |
| 2022-06-15 | $38.52 | $39.24 | $38.00 | $38.70 | $38.51 | 36,263 |
| 2022-06-14 | $38.28 | $38.94 | $37.52 | $38.36 | $38.17 | 66,259 |
| 2022-06-13 | $39.58 | $39.58 | $38.27 | $38.47 | $38.28 | 45,020 |
| 2022-06-10 | $40.37 | $40.37 | $39.56 | $40.16 | $39.96 | 23,760 |
| 2022-06-09 | $40.70 | $40.71 | $40.16 | $40.26 | $40.06 | 29,841 |
| 2022-06-08 | $41.05 | $41.10 | $40.40 | $40.70 | $40.50 | 35,276 |
| 2022-06-07 | $41.19 | $41.35 | $40.60 | $41.23 | $41.03 | 25,852 |
| 2022-06-06 | $41.49 | $41.85 | $41.08 | $41.22 | $41.02 | 32,745 |
| 2022-06-03 | $41.45 | $41.85 | $41.18 | $41.18 | $40.98 | 22,433 |
| 2022-06-02 | $40.99 | $41.78 | $39.01 | $41.77 | $41.57 | 25,501 |
| 2022-06-01 | $40.91 | $41.16 | $40.52 | $41.10 | $40.90 | 28,757 |
| 2022-05-31 | $40.23 | $41.01 | $39.57 | $40.98 | $40.78 | 41,477 |
| 2022-05-27 | $40.25 | $40.96 | $40.05 | $40.39 | $40.19 | 30,934 |
| 2022-05-26 | $40.65 | $40.65 | $40.01 | $40.14 | $39.94 | 24,604 |
| 2022-05-25 | $40.56 | $40.98 | $40.41 | $40.55 | $40.35 | 30,927 |
| 2022-05-24 | $39.95 | $40.69 | $39.42 | $40.56 | $40.36 | 25,401 |
| 2022-05-23 | $40.02 | $40.44 | $39.87 | $40.15 | $39.95 | 24,841 |
| 2022-05-20 | $40.15 | $40.26 | $39.42 | $40.05 | $39.85 | 33,812 |
| 2022-05-19 | $40.00 | $40.32 | $39.37 | $40.13 | $39.93 | 47,197 |
| 2022-05-18 | $39.97 | $41.26 | $39.62 | $40.11 | $39.91 | 70,978 |
| 2022-05-17 | $39.61 | $39.88 | $39.26 | $39.67 | $39.48 | 56,333 |
| 2022-05-16 | $39.46 | $40.09 | $39.46 | $39.55 | $39.36 | 28,267 |
| 2022-05-13 | $39.93 | $40.27 | $39.32 | $39.68 | $39.49 | 28,289 |
| 2022-05-12 | $39.95 | $40.27 | $39.36 | $39.89 | $39.69 | 43,861 |
| 2022-05-11 | $39.26 | $40.39 | $39.26 | $39.96 | $39.76 | 51,179 |
| 2022-05-10 | $39.89 | $40.26 | $39.11 | $39.29 | $39.10 | 46,815 |
| 2022-05-09 | $38.87 | $39.94 | $38.54 | $39.61 | $39.42 | 56,829 |
| 2022-05-06 | $38.64 | $38.98 | $38.10 | $38.98 | $38.79 | 35,983 |
| 2022-05-05 | $40.03 | $40.21 | $38.41 | $38.68 | $38.49 | 48,685 |
| 2022-05-04 | $39.04 | $40.13 | $38.81 | $40.03 | $39.83 | 40,739 |
| 2022-05-03 | $38.74 | $39.48 | $38.12 | $38.71 | $38.52 | 73,723 |
| 2022-05-02 | $38.65 | $39.78 | $38.59 | $38.87 | $38.68 | 96,394 |
| 2022-04-29 | $39.71 | $39.71 | $38.58 | $38.68 | $38.49 | 50,909 |
| 2022-04-28 | $39.80 | $40.32 | $39.53 | $39.73 | $39.54 | 46,874 |
| 2022-04-27 | $39.43 | $39.75 | $38.87 | $39.37 | $39.18 | 61,486 |
| 2022-04-26 | $39.73 | $39.99 | $39.36 | $39.51 | $39.32 | 41,992 |
| 2022-04-25 | $41.13 | $41.13 | $39.42 | $39.78 | $39.59 | 42,103 |
| 2022-04-22 | $41.59 | $41.82 | $41.13 | $41.21 | $41.01 | 55,988 |
| 2022-04-21 | $42.37 | $42.37 | $41.59 | $41.64 | $41.44 | 37,589 |
| 2022-04-20 | $41.99 | $42.96 | $41.99 | $42.46 | $42.25 | 34,698 |
| 2022-04-19 | $41.15 | $42.13 | $41.00 | $41.86 | $41.65 | 47,193 |
| 2022-04-18 | $41.42 | $41.58 | $40.46 | $41.06 | $40.86 | 50,984 |
| 2022-04-14 | $42.63 | $42.88 | $41.40 | $41.52 | $41.32 | 48,919 |
| 2022-04-13 | $43.50 | $43.50 | $42.20 | $42.49 | $42.28 | 53,349 |
| 2022-04-12 | $42.89 | $43.51 | $42.77 | $43.25 | $43.04 | 44,984 |
| 2022-04-11 | $43.30 | $43.30 | $42.77 | $42.80 | $42.59 | 34,435 |
| 2022-04-08 | $43.71 | $44.28 | $43.19 | $43.30 | $43.09 | 45,621 |
| 2022-04-07 | $43.83 | $44.39 | $43.50 | $43.51 | $43.30 | 68,597 |
| 2022-04-06 | $43.04 | $44.00 | $42.88 | $43.86 | $43.65 | 61,077 |
| 2022-04-05 | $42.73 | $43.70 | $42.73 | $43.13 | $42.92 | 67,010 |
| 2022-04-04 | $43.62 | $43.72 | $42.30 | $42.89 | $42.68 | 82,306 |
| 2022-04-01 | $42.50 | $43.98 | $42.40 | $43.67 | $43.46 | 358,070 |
| 2022-03-31 | $45.59 | $45.76 | $44.85 | $44.97 | $44.75 | 29,566 |
| 2022-03-30 | $45.66 | $45.77 | $45.28 | $45.45 | $45.23 | 23,305 |
| 2022-03-29 | $44.96 | $45.69 | $44.86 | $45.50 | $45.28 | 20,974 |
| 2022-03-28 | $44.75 | $44.96 | $44.37 | $44.63 | $44.41 | 24,608 |
| 2022-03-25 | $44.42 | $45.32 | $44.28 | $44.70 | $44.48 | 29,181 |
| 2022-03-24 | $44.64 | $44.85 | $43.73 | $44.07 | $43.85 | 50,449 |
| 2022-03-23 | $43.60 | $44.70 | $43.60 | $44.31 | $44.09 | 80,575 |
| 2022-03-22 | $44.20 | $44.60 | $43.61 | $43.95 | $43.73 | 90,107 |
| 2022-03-21 | $43.51 | $44.24 | $43.43 | $44.00 | $43.78 | 79,776 |
| 2022-03-18 | $43.94 | $44.26 | $42.90 | $43.09 | $42.88 | 319,033 |
| 2022-03-17 | $43.86 | $44.50 | $43.44 | $43.78 | $43.57 | 30,688 |
| 2022-03-16 | $44.25 | $45.00 | $43.30 | $43.94 | $43.72 | 44,461 |
| 2022-03-15 | $44.00 | $44.17 | $43.51 | $44.05 | $43.83 | 40,612 |
| 2022-03-14 | $43.68 | $44.28 | $43.04 | $43.63 | $43.42 | 35,514 |
| 2022-03-11 | $44.03 | $44.28 | $43.44 | $43.74 | $43.53 | 24,789 |
| 2022-03-10 | $44.25 | $44.28 | $43.38 | $44.16 | $43.94 | 18,269 |
| 2022-03-09 | $46.50 | $47.48 | $44.48 | $44.69 | $44.47 | 22,967 |
| 2022-03-08 | $47.94 | $47.94 | $45.50 | $46.19 | $45.96 | 37,340 |
| 2022-03-07 | $46.54 | $47.95 | $44.98 | $47.68 | $47.45 | 29,186 |
| 2022-03-04 | $46.02 | $46.80 | $44.86 | $46.68 | $46.45 | 42,057 |
| 2022-03-03 | $44.48 | $46.26 | $44.48 | $45.86 | $45.64 | 41,825 |
| 2022-03-02 | $43.88 | $44.71 | $43.88 | $44.60 | $44.38 | 17,705 |
| 2022-03-01 | $44.48 | $45.12 | $43.37 | $43.63 | $43.42 | 34,520 |
| 2022-02-28 | $43.67 | $44.91 | $43.67 | $44.87 | $44.65 | 70,522 |
| 2022-02-25 | $42.96 | $43.96 | $42.71 | $43.86 | $43.65 | 42,056 |
| 2022-02-24 | $42.56 | $43.25 | $42.32 | $43.00 | $42.60 | 32,556 |
| 2022-02-23 | $43.20 | $43.73 | $42.65 | $43.13 | $42.73 | 36,416 |
| 2022-02-22 | $43.11 | $43.71 | $42.75 | $43.13 | $42.73 | 19,517 |
| 2022-02-18 | $43.02 | $43.73 | $43.02 | $43.31 | $42.91 | 18,810 |
| 2022-02-17 | $43.00 | $43.29 | $42.94 | $43.16 | $42.76 | 16,314 |
| 2022-02-16 | $43.03 | $43.43 | $42.69 | $43.34 | $42.94 | 20,510 |
| 2022-02-15 | $42.85 | $43.64 | $42.85 | $43.03 | $42.63 | 30,575 |
| 2022-02-14 | $42.78 | $42.90 | $42.10 | $42.59 | $42.19 | 34,492 |
| 2022-02-11 | $42.13 | $43.04 | $42.10 | $42.78 | $42.38 | 21,215 |
| 2022-02-10 | $43.13 | $43.57 | $42.13 | $42.21 | $41.82 | 30,555 |
| 2022-02-09 | $43.87 | $43.97 | $43.14 | $43.55 | $43.14 | 30,895 |
| 2022-02-08 | $43.02 | $43.92 | $43.02 | $43.72 | $43.31 | 24,561 |
| 2022-02-07 | $42.90 | $43.41 | $42.51 | $43.23 | $42.83 | 23,622 |
| 2022-02-04 | $43.07 | $43.51 | $42.13 | $43.14 | $42.74 | 28,407 |
| 2022-02-03 | $43.50 | $44.05 | $43.17 | $43.23 | $42.83 | 22,145 |
| 2022-02-02 | $44.32 | $44.32 | $43.61 | $43.93 | $43.52 | 26,306 |
| 2022-02-01 | $45.21 | $45.24 | $43.86 | $44.02 | $43.61 | 34,700 |
| 2022-01-31 | $44.87 | $45.60 | $44.23 | $45.42 | $45.00 | 29,548 |
| 2022-01-28 | $44.47 | $45.04 | $43.86 | $45.04 | $44.62 | 16,721 |
| 2022-01-27 | $45.57 | $45.98 | $44.46 | $44.46 | $44.05 | 23,652 |
| 2022-01-26 | $45.63 | $46.25 | $44.51 | $45.49 | $45.07 | 41,844 |
| 2022-01-25 | $45.31 | $45.90 | $44.82 | $45.39 | $44.97 | 19,806 |
| 2022-01-24 | $44.62 | $45.93 | $44.50 | $45.58 | $45.16 | 36,339 |
| 2022-01-21 | $44.35 | $45.32 | $44.35 | $44.63 | $44.21 | 39,312 |
| 2022-01-20 | $45.41 | $45.71 | $44.30 | $44.50 | $44.09 | 29,078 |
| 2022-01-19 | $45.15 | $45.15 | $44.56 | $44.61 | $44.20 | 20,020 |
| 2022-01-18 | $45.55 | $45.55 | $44.56 | $44.68 | $44.26 | 27,864 |
| 2022-01-14 | $46.13 | $46.29 | $45.28 | $45.68 | $45.26 | 20,739 |
| 2022-01-13 | $45.52 | $46.19 | $45.52 | $45.91 | $45.48 | 20,563 |
| 2022-01-12 | $46.16 | $46.16 | $45.32 | $45.60 | $45.18 | 28,351 |
| 2022-01-11 | $46.31 | $46.31 | $45.00 | $46.05 | $45.62 | 30,703 |
| 2022-01-10 | $46.24 | $46.86 | $45.86 | $46.08 | $45.65 | 18,356 |
| 2022-01-07 | $47.25 | $47.59 | $46.41 | $46.44 | $46.01 | 20,161 |
| 2022-01-06 | $47.56 | $47.70 | $46.99 | $47.37 | $46.93 | 20,153 |
| 2022-01-05 | $48.30 | $48.30 | $47.26 | $47.43 | $46.99 | 27,259 |
| 2022-01-04 | $49.48 | $49.75 | $47.92 | $48.11 | $47.66 | 25,829 |
| 2022-01-03 | $49.53 | $49.77 | $48.76 | $49.26 | $48.80 | 19,293 |
| 2021-12-31 | $49.59 | $49.89 | $49.03 | $49.78 | $49.32 | 14,418 |
| 2021-12-30 | $49.22 | $49.57 | $49.04 | $49.55 | $49.09 | 13,931 |
| 2021-12-29 | $48.83 | $49.50 | $48.70 | $49.49 | $48.84 | 13,174 |
| 2021-12-28 | $48.65 | $49.08 | $48.65 | $48.76 | $48.12 | 9,482 |
| 2021-12-27 | $48.65 | $48.73 | $48.13 | $48.66 | $48.02 | 8,832 |
| 2021-12-23 | $49.17 | $49.23 | $48.32 | $48.52 | $47.88 | 20,012 |
| 2021-12-22 | $48.61 | $49.09 | $48.09 | $48.92 | $48.28 | 23,678 |
| 2021-12-21 | $48.76 | $49.09 | $48.39 | $48.42 | $47.78 | 21,933 |
| 2021-12-20 | $49.12 | $49.12 | $47.74 | $48.45 | $47.81 | 24,983 |
| 2021-12-17 | $48.57 | $49.83 | $48.07 | $49.56 | $48.91 | 105,059 |
| 2021-12-16 | $48.03 | $49.73 | $47.33 | $48.37 | $47.73 | 50,715 |
| 2021-12-15 | $47.17 | $48.47 | $47.17 | $48.10 | $47.47 | 33,875 |
| 2021-12-14 | $48.23 | $48.25 | $46.71 | $46.98 | $46.36 | 61,991 |
| 2021-12-13 | $47.28 | $48.50 | $46.92 | $48.15 | $47.52 | 22,819 |
| 2021-12-10 | $47.96 | $47.96 | $46.94 | $47.04 | $46.42 | 17,803 |
| 2021-12-09 | $48.31 | $48.40 | $46.89 | $47.68 | $47.05 | 22,780 |
| 2021-12-08 | $48.26 | $48.86 | $47.95 | $48.28 | $47.64 | 18,821 |
| 2021-12-07 | $48.18 | $48.52 | $47.29 | $48.22 | $47.58 | 24,933 |
| 2021-12-06 | $46.96 | $48.02 | $46.96 | $47.93 | $47.30 | 24,546 |
| 2021-12-03 | $47.85 | $47.94 | $46.34 | $46.67 | $46.05 | 21,942 |
| 2021-12-02 | $46.24 | $47.75 | $46.24 | $47.61 | $46.98 | 33,358 |
| 2021-12-01 | $47.24 | $47.84 | $46.00 | $46.32 | $45.71 | 46,894 |
| 2021-11-30 | $46.63 | $47.01 | $46.45 | $46.86 | $46.24 | 54,609 |
| 2021-11-29 | $46.82 | $47.00 | $45.60 | $46.87 | $46.25 | 42,593 |
| 2021-11-26 | $47.41 | $47.63 | $45.47 | $46.43 | $45.82 | 27,921 |
| 2021-11-24 | $48.23 | $48.49 | $47.67 | $47.93 | $47.30 | 16,730 |
| 2021-11-23 | $48.23 | $48.62 | $47.86 | $48.37 | $47.73 | 23,650 |
| 2021-11-22 | $48.13 | $48.76 | $48.02 | $48.36 | $47.72 | 21,117 |
| 2021-11-19 | $47.87 | $48.25 | $47.79 | $47.89 | $47.26 | 17,723 |
| 2021-11-18 | $48.18 | $48.49 | $47.60 | $48.10 | $47.47 | 28,932 |
| 2021-11-17 | $48.43 | $48.77 | $47.87 | $48.15 | $47.52 | 19,210 |
| 2021-11-16 | $48.89 | $49.58 | $48.42 | $48.49 | $47.85 | 23,571 |
| 2021-11-15 | $49.15 | $49.28 | $48.55 | $49.03 | $48.38 | 27,053 |
| 2021-11-12 | $49.24 | $49.24 | $48.70 | $48.93 | $48.29 | 15,531 |
| 2021-11-11 | $49.49 | $49.55 | $48.41 | $49.16 | $48.51 | 22,283 |
| 2021-11-10 | $48.81 | $49.30 | $48.56 | $49.29 | $48.64 | 23,957 |
| 2021-11-09 | $48.90 | $49.16 | $48.40 | $48.72 | $48.08 | 14,142 |
| 2021-11-08 | $49.76 | $49.76 | $48.23 | $48.90 | $48.26 | 26,581 |
| 2021-11-05 | $48.50 | $49.66 | $47.42 | $49.46 | $48.81 | 40,692 |
| 2021-11-04 | $48.18 | $48.71 | $47.04 | $48.21 | $47.57 | 52,732 |
| 2021-11-03 | $47.62 | $48.28 | $47.11 | $48.04 | $47.41 | 23,610 |
| 2021-11-02 | $47.65 | $48.05 | $47.36 | $47.46 | $46.83 | 22,458 |
| 2021-11-01 | $48.04 | $48.14 | $47.53 | $47.65 | $47.02 | 30,345 |
| 2021-10-29 | $47.87 | $48.64 | $47.71 | $47.92 | $47.29 | 22,661 |
| 2021-10-28 | $47.82 | $48.38 | $47.81 | $47.99 | $47.36 | 14,155 |
| 2021-10-27 | $48.58 | $48.88 | $47.51 | $47.60 | $46.97 | 26,485 |
| 2021-10-26 | $48.93 | $49.42 | $48.32 | $48.58 | $47.94 | 42,298 |
| 2021-10-25 | $48.09 | $48.84 | $47.97 | $48.83 | $48.19 | 23,771 |
| 2021-10-22 | $47.83 | $48.25 | $47.44 | $48.02 | $47.39 | 17,834 |
| 2021-10-21 | $47.69 | $48.00 | $47.41 | $47.74 | $47.11 | 25,222 |
| 2021-10-20 | $47.15 | $48.22 | $46.92 | $47.68 | $47.05 | 23,861 |
| 2021-10-19 | $46.94 | $47.59 | $46.70 | $47.04 | $46.42 | 23,850 |
| 2021-10-18 | $46.08 | $46.94 | $45.37 | $46.60 | $45.99 | 25,540 |
| 2021-10-15 | $46.87 | $47.26 | $45.75 | $46.14 | $45.53 | 49,994 |
| 2021-10-14 | $46.40 | $46.67 | $45.98 | $46.57 | $45.96 | 33,869 |
| 2021-10-13 | $46.24 | $46.54 | $45.37 | $46.07 | $45.46 | 28,551 |
| 2021-10-12 | $46.71 | $46.71 | $45.62 | $45.96 | $45.35 | 20,565 |
| 2021-10-11 | $45.94 | $46.84 | $45.50 | $46.74 | $46.12 | 51,493 |
| 2021-10-08 | $45.78 | $46.09 | $45.05 | $45.87 | $45.27 | 28,349 |
| 2021-10-07 | $45.25 | $46.22 | $45.25 | $45.64 | $45.04 | 41,046 |
| 2021-10-06 | $44.48 | $45.22 | $44.03 | $45.22 | $44.62 | 23,263 |
| 2021-10-05 | $44.84 | $44.84 | $44.00 | $44.57 | $43.98 | 32,469 |
| 2021-10-04 | $43.98 | $44.63 | $43.51 | $44.56 | $43.97 | 37,259 |
| 2021-10-01 | $43.83 | $44.64 | $43.60 | $43.90 | $43.32 | 33,906 |
| 2021-09-30 | $44.45 | $44.82 | $43.68 | $43.68 | $43.10 | 35,558 |
| 2021-09-29 | $44.20 | $44.50 | $43.80 | $44.33 | $43.75 | 30,458 |
| 2021-09-28 | $44.55 | $44.86 | $44.06 | $44.26 | $43.49 | 35,477 |
| 2021-09-27 | $44.45 | $45.44 | $44.41 | $44.52 | $43.75 | 40,082 |
| 2021-09-24 | $44.64 | $45.09 | $44.25 | $44.45 | $43.68 | 23,007 |
| 2021-09-23 | $44.38 | $45.14 | $44.08 | $44.71 | $43.93 | 36,595 |
| 2021-09-22 | $43.38 | $44.50 | $43.26 | $44.17 | $43.40 | 45,826 |
| 2021-09-21 | $44.33 | $44.67 | $43.02 | $43.18 | $42.43 | 38,315 |
| 2021-09-20 | $44.15 | $44.45 | $43.75 | $44.17 | $43.40 | 35,088 |
| 2021-09-17 | $45.20 | $45.41 | $43.48 | $44.47 | $43.70 | 585,284 |
| 2021-09-16 | $44.14 | $45.05 | $43.35 | $44.96 | $44.18 | 109,458 |
| 2021-09-15 | $47.00 | $47.00 | $43.27 | $44.23 | $43.46 | 141,269 |
| 2021-09-14 | $45.97 | $47.15 | $45.75 | $46.76 | $45.95 | 63,721 |
| 2021-09-13 | $50.71 | $50.75 | $45.06 | $45.22 | $44.44 | 184,003 |
| 2021-09-10 | $51.78 | $51.78 | $49.93 | $50.62 | $49.74 | 20,348 |
| 2021-09-09 | $52.95 | $52.95 | $51.54 | $51.55 | $50.66 | 17,458 |
| 2021-09-08 | $52.46 | $53.11 | $52.29 | $52.71 | $51.80 | 13,790 |
| 2021-09-07 | $53.00 | $53.09 | $51.89 | $52.68 | $51.77 | 17,506 |
| 2021-09-03 | $53.47 | $53.47 | $52.49 | $52.94 | $52.02 | 14,532 |
| 2021-09-02 | $53.34 | $53.77 | $52.70 | $53.39 | $52.46 | 40,341 |
| 2021-09-01 | $51.84 | $53.50 | $51.80 | $53.09 | $52.17 | 35,812 |
| 2021-08-31 | $51.18 | $51.91 | $50.99 | $51.57 | $50.68 | 14,378 |
| 2021-08-30 | $50.61 | $51.42 | $50.52 | $50.99 | $50.11 | 13,345 |
| 2021-08-27 | $50.16 | $51.22 | $50.16 | $50.61 | $49.73 | 25,188 |
| 2021-08-26 | $51.19 | $51.26 | $50.03 | $50.08 | $49.21 | 21,875 |
| 2021-08-25 | $51.51 | $51.99 | $50.71 | $51.17 | $50.28 | 10,438 |
| 2021-08-24 | $51.95 | $51.95 | $50.56 | $51.45 | $50.56 | 18,404 |
| 2021-08-23 | $51.48 | $51.98 | $50.76 | $51.75 | $50.85 | 17,331 |
| 2021-08-20 | $49.95 | $51.68 | $49.95 | $51.51 | $50.62 | 25,347 |
| 2021-08-19 | $49.41 | $50.49 | $49.41 | $50.29 | $49.42 | 28,079 |
| 2021-08-18 | $49.84 | $50.35 | $49.16 | $49.84 | $48.98 | 17,936 |
| 2021-08-17 | $50.26 | $50.26 | $49.61 | $49.77 | $48.91 | 14,293 |
| 2021-08-16 | $49.41 | $50.46 | $49.41 | $50.18 | $49.31 | 19,366 |
| 2021-08-13 | $49.38 | $49.65 | $48.58 | $49.34 | $48.48 | 21,353 |
| 2021-08-12 | $49.78 | $49.78 | $49.00 | $49.22 | $48.37 | 24,437 |
| 2021-08-11 | $49.24 | $49.49 | $48.61 | $49.27 | $48.42 | 22,952 |
| 2021-08-10 | $49.20 | $49.76 | $48.73 | $49.31 | $48.46 | 16,622 |
| 2021-08-09 | $50.45 | $50.45 | $48.76 | $49.20 | $48.35 | 19,489 |
| 2021-08-06 | $50.12 | $50.92 | $49.87 | $49.87 | $49.01 | 23,607 |
| 2021-08-05 | $49.36 | $50.00 | $48.71 | $49.93 | $49.06 | 13,466 |
| 2021-08-04 | $48.75 | $49.20 | $48.45 | $49.20 | $48.35 | 23,310 |
| 2021-08-03 | $48.68 | $49.09 | $48.44 | $48.70 | $47.86 | 15,610 |
| 2021-08-02 | $48.51 | $48.65 | $48.31 | $48.43 | $47.59 | 12,440 |
| 2021-07-30 | $48.35 | $48.72 | $48.12 | $48.26 | $47.42 | 19,037 |
| 2021-07-29 | $48.09 | $48.46 | $47.77 | $48.36 | $47.52 | 16,143 |
| 2021-07-28 | $47.75 | $48.03 | $47.40 | $48.00 | $47.17 | 13,143 |
| 2021-07-27 | $47.88 | $48.22 | $47.19 | $47.74 | $46.91 | 20,163 |
| 2021-07-26 | $47.69 | $48.05 | $47.04 | $47.56 | $46.74 | 21,054 |
| 2021-07-23 | $47.45 | $47.88 | $46.74 | $47.69 | $46.86 | 17,109 |
| 2021-07-22 | $47.45 | $48.46 | $46.95 | $47.26 | $46.44 | 20,574 |
| 2021-07-21 | $48.15 | $48.70 | $47.24 | $47.41 | $46.59 | 33,261 |
| 2021-07-20 | $47.03 | $48.77 | $47.03 | $47.76 | $46.93 | 51,336 |
| 2021-07-19 | $47.31 | $47.69 | $46.40 | $46.86 | $46.05 | 29,134 |
| 2021-07-16 | $46.33 | $47.94 | $46.33 | $47.57 | $46.75 | 39,365 |
| 2021-07-15 | $45.42 | $46.00 | $44.85 | $46.00 | $45.20 | 23,872 |
| 2021-07-14 | $45.04 | $45.75 | $44.93 | $45.26 | $44.48 | 35,994 |
| 2021-07-13 | $44.86 | $45.46 | $44.74 | $44.94 | $44.16 | 22,210 |
| 2021-07-12 | $44.63 | $45.00 | $44.55 | $44.82 | $44.04 | 16,461 |
| 2021-07-09 | $45.04 | $45.19 | $44.66 | $44.67 | $43.90 | 20,596 |
| 2021-07-08 | $45.47 | $45.47 | $44.32 | $44.81 | $44.03 | 22,342 |
| 2021-07-07 | $45.40 | $45.69 | $45.14 | $45.60 | $44.81 | 25,029 |
| 2021-07-06 | $45.82 | $45.82 | $44.89 | $45.40 | $44.61 | 28,981 |
| 2021-07-02 | $46.01 | $46.01 | $45.52 | $45.63 | $44.84 | 19,466 |
| 2021-07-01 | $45.57 | $45.97 | $45.51 | $45.83 | $45.04 | 23,952 |
| 2021-06-30 | $45.89 | $46.37 | $45.25 | $45.30 | $44.51 | 39,292 |
| 2021-06-29 | $46.43 | $46.47 | $45.68 | $45.76 | $44.97 | 31,616 |
| 2021-06-28 | $46.66 | $47.33 | $46.37 | $46.56 | $45.57 | 36,464 |
| 2021-06-25 | $46.33 | $47.14 | $46.00 | $46.39 | $45.40 | 627,192 |
| 2021-06-24 | $46.50 | $46.50 | $45.76 | $46.25 | $45.26 | 76,979 |
| 2021-06-23 | $47.07 | $47.07 | $46.18 | $46.50 | $45.51 | 69,277 |
| 2021-06-22 | $48.30 | $48.30 | $46.71 | $46.84 | $45.84 | 56,006 |
| 2021-06-21 | $48.14 | $49.17 | $47.52 | $48.21 | $47.18 | 57,667 |
| 2021-06-18 | $50.23 | $50.23 | $47.03 | $47.24 | $46.23 | 103,809 |
| 2021-06-17 | $51.35 | $51.41 | $50.00 | $50.66 | $49.58 | 63,613 |
| 2021-06-16 | $52.42 | $52.45 | $51.37 | $51.41 | $50.31 | 23,820 |
| 2021-06-15 | $52.41 | $52.74 | $51.92 | $52.33 | $51.21 | 23,913 |
| 2021-06-14 | $52.33 | $52.55 | $51.59 | $52.27 | $51.15 | 27,727 |
| 2021-06-11 | $51.75 | $52.52 | $51.73 | $52.47 | $51.35 | 22,412 |
| 2021-06-10 | $52.84 | $52.97 | $51.55 | $51.75 | $50.65 | 25,682 |
| 2021-06-09 | $51.89 | $52.67 | $51.79 | $52.60 | $51.48 | 34,545 |
| 2021-06-08 | $51.79 | $52.19 | $51.45 | $51.87 | $50.76 | 27,472 |
| 2021-06-07 | $50.90 | $51.62 | $50.90 | $51.62 | $50.52 | 26,439 |
| 2021-06-04 | $50.42 | $50.84 | $50.19 | $50.75 | $49.67 | 23,467 |
| 2021-06-03 | $50.06 | $50.71 | $49.59 | $50.71 | $49.63 | 22,950 |
| 2021-06-02 | $49.88 | $50.47 | $49.88 | $50.24 | $49.17 | 26,523 |
| 2021-06-01 | $50.57 | $50.59 | $49.69 | $50.16 | $49.09 | 27,631 |
| 2021-05-28 | $50.50 | $50.50 | $49.87 | $50.33 | $49.26 | 19,726 |
| 2021-05-27 | $50.79 | $50.79 | $50.25 | $50.25 | $49.18 | 36,566 |
| 2021-05-26 | $49.62 | $50.79 | $49.18 | $50.62 | $49.54 | 28,625 |
| 2021-05-25 | $49.49 | $49.74 | $48.73 | $49.44 | $48.38 | 33,895 |
| 2021-05-24 | $49.24 | $49.66 | $48.87 | $49.53 | $48.47 | 22,260 |
| 2021-05-21 | $48.91 | $49.23 | $48.33 | $49.19 | $48.14 | 25,065 |
| 2021-05-20 | $48.34 | $48.68 | $48.18 | $48.53 | $47.49 | 24,870 |
| 2021-05-19 | $48.08 | $48.36 | $47.44 | $48.04 | $47.01 | 26,287 |
| 2021-05-18 | $48.05 | $48.47 | $47.70 | $48.10 | $47.07 | 14,514 |
| 2021-05-17 | $48.59 | $48.61 | $47.96 | $48.07 | $47.04 | 16,578 |
| 2021-05-14 | $48.53 | $48.93 | $48.09 | $48.59 | $47.55 | 26,874 |
| 2021-05-13 | $46.86 | $48.62 | $46.86 | $48.48 | $47.45 | 23,619 |
| 2021-05-12 | $48.15 | $48.15 | $46.74 | $46.74 | $45.74 | 25,284 |
| 2021-05-11 | $48.90 | $48.98 | $47.99 | $48.54 | $47.50 | 31,983 |
| 2021-05-10 | $49.01 | $49.47 | $48.36 | $48.55 | $47.51 | 20,677 |
| 2021-05-07 | $48.81 | $49.19 | $48.66 | $49.01 | $47.96 | 22,635 |
| 2021-05-06 | $48.87 | $49.20 | $48.31 | $48.80 | $47.76 | 23,148 |
| 2021-05-05 | $49.82 | $49.82 | $48.59 | $48.86 | $47.82 | 16,832 |
| 2021-05-04 | $51.40 | $51.40 | $49.76 | $49.81 | $48.75 | 19,800 |
| 2021-05-03 | $51.51 | $51.79 | $51.05 | $51.40 | $50.30 | 29,537 |
| 2021-04-30 | $50.68 | $51.83 | $50.68 | $51.64 | $50.54 | 45,048 |
| 2021-04-29 | $49.96 | $50.93 | $49.96 | $50.84 | $49.75 | 27,883 |
| 2021-04-28 | $49.79 | $50.29 | $49.35 | $49.77 | $48.71 | 17,235 |
| 2021-04-27 | $50.67 | $50.67 | $49.43 | $49.79 | $48.73 | 22,428 |
| 2021-04-26 | $51.58 | $51.73 | $50.46 | $50.57 | $49.49 | 23,065 |
| 2021-04-23 | $51.67 | $52.50 | $51.25 | $51.58 | $50.48 | 27,383 |
| 2021-04-22 | $51.24 | $51.70 | $50.35 | $51.40 | $50.30 | 29,101 |
| 2021-04-21 | $51.07 | $51.83 | $50.93 | $51.33 | $50.23 | 24,835 |
| 2021-04-20 | $50.92 | $51.46 | $50.77 | $51.29 | $50.20 | 23,567 |
| 2021-04-19 | $51.89 | $51.92 | $50.48 | $50.92 | $49.83 | 30,584 |
| 2021-04-16 | $51.70 | $52.14 | $51.06 | $51.97 | $50.86 | 69,079 |
| 2021-04-15 | $50.97 | $51.50 | $50.60 | $51.48 | $50.38 | 23,180 |
| 2021-04-14 | $50.25 | $50.78 | $49.66 | $50.71 | $49.63 | 22,122 |
| 2021-04-13 | $50.00 | $50.48 | $49.68 | $50.11 | $49.04 | 23,763 |
| 2021-04-12 | $48.77 | $50.10 | $48.77 | $49.99 | $48.92 | 36,118 |
| 2021-04-09 | $48.83 | $48.83 | $48.18 | $48.57 | $47.53 | 26,768 |
| 2021-04-08 | $48.30 | $49.04 | $48.00 | $48.64 | $47.60 | 29,654 |
| 2021-04-07 | $49.51 | $49.51 | $48.35 | $48.59 | $47.55 | 27,506 |
| 2021-04-06 | $50.07 | $50.07 | $49.19 | $49.38 | $48.33 | 38,948 |
| 2021-04-05 | $49.12 | $49.97 | $49.00 | $49.95 | $48.88 | 27,508 |
| 2021-04-01 | $48.97 | $49.28 | $48.56 | $48.91 | $47.87 | 22,830 |
| 2021-03-31 | $47.88 | $48.97 | $47.78 | $48.97 | $47.92 | 38,747 |
| 2021-03-30 | $48.62 | $49.19 | $47.78 | $48.00 | $46.98 | 34,555 |
| 2021-03-29 | $48.18 | $49.07 | $47.88 | $48.74 | $47.70 | 21,700 |
| 2021-03-26 | $48.24 | $48.43 | $47.65 | $48.16 | $47.13 | 28,198 |
| 2021-03-25 | $48.20 | $48.84 | $47.69 | $47.91 | $46.89 | 26,208 |
| 2021-03-24 | $47.84 | $49.06 | $47.82 | $48.16 | $47.13 | 40,178 |
| 2021-03-23 | $48.09 | $48.98 | $47.63 | $47.84 | $46.82 | 38,640 |
| 2021-03-22 | $50.71 | $51.90 | $48.01 | $48.19 | $47.16 | 61,671 |
| 2021-03-19 | $48.54 | $51.35 | $48.54 | $51.28 | $50.19 | 429,454 |
| 2021-03-18 | $48.74 | $50.00 | $48.68 | $48.83 | $47.79 | 49,901 |
| 2021-03-17 | $49.01 | $49.70 | $48.09 | $49.20 | $48.15 | 46,119 |
| 2021-03-16 | $49.05 | $49.23 | $47.80 | $49.08 | $48.03 | 43,809 |
| 2021-03-15 | $47.80 | $49.59 | $47.80 | $48.72 | $47.68 | 63,891 |
| 2021-03-12 | $47.00 | $47.94 | $46.67 | $47.90 | $46.88 | 33,300 |
| 2021-03-11 | $47.19 | $47.45 | $46.00 | $46.68 | $45.68 | 41,736 |
| 2021-03-10 | $45.57 | $47.71 | $44.82 | $47.36 | $46.35 | 53,005 |
| 2021-03-09 | $43.82 | $46.39 | $43.80 | $45.66 | $44.69 | 65,671 |
| 2021-03-08 | $42.99 | $44.15 | $42.99 | $43.80 | $42.87 | 46,678 |
| 2021-03-05 | $41.91 | $43.42 | $41.51 | $42.77 | $41.86 | 53,908 |
| 2021-03-04 | $41.78 | $42.76 | $41.03 | $41.55 | $40.66 | 37,220 |
| 2021-03-03 | $41.39 | $42.05 | $40.70 | $41.61 | $40.72 | 39,934 |
| 2021-03-02 | $42.40 | $42.40 | $41.02 | $41.02 | $40.14 | 26,603 |
| 2021-03-01 | $42.27 | $42.36 | $41.63 | $41.71 | $40.82 | 25,222 |
| 2021-02-26 | $42.45 | $42.56 | $41.61 | $41.61 | $40.72 | 37,001 |
| 2021-02-25 | $43.64 | $43.87 | $42.15 | $42.16 | $41.26 | 32,792 |
| 2021-02-24 | $43.49 | $44.00 | $42.68 | $43.32 | $42.21 | 25,667 |
| 2021-02-23 | $43.16 | $44.49 | $43.03 | $43.15 | $42.04 | 26,126 |
| 2021-02-22 | $42.98 | $43.36 | $42.33 | $43.16 | $42.05 | 46,932 |
| 2021-02-19 | $43.36 | $43.89 | $42.87 | $42.94 | $41.84 | 34,314 |
| 2021-02-18 | $43.45 | $44.19 | $43.31 | $43.31 | $42.20 | 26,813 |
| 2021-02-17 | $44.48 | $44.48 | $43.48 | $43.48 | $42.36 | 27,757 |
| 2021-02-16 | $44.46 | $44.46 | $43.50 | $43.79 | $42.67 | 33,461 |
| 2021-02-12 | $44.82 | $44.82 | $43.96 | $44.72 | $43.57 | 22,076 |
| 2021-02-11 | $45.45 | $45.63 | $44.49 | $44.95 | $43.80 | 25,874 |
| 2021-02-10 | $45.49 | $45.96 | $44.77 | $45.33 | $44.17 | 27,877 |
| 2021-02-09 | $45.35 | $45.61 | $44.65 | $45.33 | $44.17 | 19,474 |
| 2021-02-08 | $45.00 | $45.50 | $44.73 | $45.17 | $44.01 | 26,277 |
| 2021-02-05 | $45.77 | $45.77 | $44.26 | $44.83 | $43.68 | 24,688 |
| 2021-02-04 | $45.30 | $45.30 | $44.62 | $44.97 | $43.82 | 22,958 |
| 2021-02-03 | $44.49 | $45.54 | $43.66 | $45.25 | $44.09 | 43,722 |
| 2021-02-02 | $43.94 | $44.85 | $43.70 | $44.74 | $43.59 | 24,045 |
| 2021-02-01 | $43.68 | $44.29 | $43.51 | $43.80 | $42.68 | 20,680 |
| 2021-01-29 | $43.87 | $44.35 | $43.25 | $43.44 | $42.32 | 44,140 |
| 2021-01-28 | $43.89 | $44.87 | $43.67 | $43.85 | $42.72 | 31,638 |
| 2021-01-27 | $45.20 | $45.20 | $43.21 | $43.63 | $42.51 | 45,080 |
| 2021-01-26 | $46.00 | $46.00 | $45.29 | $45.52 | $44.35 | 27,864 |
| 2021-01-25 | $45.59 | $45.89 | $45.02 | $45.80 | $44.62 | 23,074 |
| 2021-01-22 | $44.73 | $45.84 | $44.45 | $45.71 | $44.54 | 30,847 |
| 2021-01-21 | $45.83 | $46.15 | $44.58 | $44.92 | $43.77 | 35,201 |
| 2021-01-20 | $45.74 | $46.26 | $45.14 | $45.83 | $44.65 | 27,104 |
| 2021-01-19 | $46.32 | $46.45 | $45.17 | $46.00 | $44.82 | 37,343 |
| 2021-01-15 | $46.25 | $46.88 | $45.71 | $46.12 | $44.94 | 22,728 |
| 2021-01-14 | $46.66 | $46.86 | $46.10 | $46.45 | $45.26 | 25,647 |
| 2021-01-13 | $46.57 | $46.95 | $46.14 | $46.71 | $45.51 | 24,030 |
| 2021-01-12 | $46.78 | $46.78 | $45.78 | $46.50 | $45.31 | 21,299 |
| 2021-01-11 | $47.72 | $47.72 | $46.00 | $46.62 | $45.42 | 32,534 |
| 2021-01-08 | $47.86 | $47.99 | $46.76 | $47.84 | $46.61 | 15,345 |
| 2021-01-07 | $48.41 | $48.41 | $46.79 | $47.51 | $46.29 | 22,292 |
| 2021-01-06 | $45.91 | $49.00 | $45.91 | $48.20 | $46.96 | 42,032 |
| 2021-01-05 | $46.14 | $46.14 | $45.42 | $45.92 | $44.74 | 23,078 |
| 2021-01-04 | $46.13 | $46.75 | $45.05 | $45.76 | $44.59 | 30,886 |
| 2020-12-31 | $46.76 | $46.76 | $46.10 | $46.60 | $45.40 | 19,369 |
| 2020-12-30 | $46.69 | $47.01 | $46.22 | $46.65 | $45.45 | 22,005 |
| 2020-12-29 | $47.50 | $47.50 | $46.32 | $47.10 | $45.71 | 21,135 |
| 2020-12-28 | $47.16 | $47.88 | $47.09 | $47.16 | $45.77 | 15,129 |
| 2020-12-24 | $47.83 | $47.83 | $46.52 | $47.22 | $45.82 | 12,637 |
| 2020-12-23 | $46.59 | $47.42 | $46.54 | $46.87 | $45.48 | 21,718 |
| 2020-12-22 | $45.99 | $46.45 | $45.62 | $46.28 | $44.91 | 17,126 |
| 2020-12-21 | $46.79 | $46.79 | $45.05 | $46.02 | $44.66 | 24,245 |
| 2020-12-18 | $48.06 | $48.17 | $46.39 | $47.26 | $45.86 | 173,349 |
| 2020-12-17 | $47.88 | $48.21 | $47.41 | $47.69 | $46.28 | 34,476 |
| 2020-12-16 | $48.10 | $48.40 | $47.38 | $47.61 | $46.20 | 35,165 |
| 2020-12-15 | $48.27 | $48.60 | $47.00 | $47.80 | $46.39 | 49,172 |
| 2020-12-14 | $49.50 | $49.50 | $47.79 | $47.84 | $46.43 | 32,926 |
| 2020-12-11 | $48.88 | $49.75 | $48.52 | $49.33 | $47.87 | 29,090 |
| 2020-12-10 | $48.80 | $49.39 | $48.13 | $49.15 | $47.70 | 23,015 |
| 2020-12-09 | $47.73 | $48.96 | $47.28 | $48.89 | $47.44 | 35,886 |
| 2020-12-08 | $46.51 | $47.26 | $45.96 | $47.22 | $45.82 | 23,460 |
| 2020-12-07 | $46.74 | $47.11 | $46.02 | $46.57 | $45.19 | 18,972 |
| 2020-12-04 | $46.19 | $46.72 | $45.54 | $46.54 | $45.16 | 20,606 |
| 2020-12-03 | $45.97 | $46.78 | $44.92 | $45.95 | $44.59 | 12,025 |
| 2020-12-02 | $46.05 | $46.60 | $45.13 | $46.16 | $44.79 | 22,832 |
| 2020-12-01 | $45.62 | $46.14 | $45.05 | $46.04 | $44.68 | 27,018 |
| 2020-11-30 | $45.95 | $46.53 | $44.95 | $45.04 | $43.71 | 21,162 |
| 2020-11-27 | $46.21 | $47.17 | $46.03 | $46.03 | $44.67 | 9,483 |
| 2020-11-25 | $46.95 | $47.57 | $46.43 | $46.53 | $45.15 | 15,224 |
| 2020-11-24 | $46.10 | $47.65 | $45.83 | $47.03 | $45.64 | 29,846 |
| 2020-11-23 | $46.53 | $46.58 | $45.54 | $46.04 | $44.68 | 29,147 |
| 2020-11-20 | $45.50 | $46.63 | $45.50 | $46.10 | $44.74 | 14,031 |
| 2020-11-19 | $45.53 | $45.98 | $44.88 | $45.70 | $44.35 | 16,123 |
| 2020-11-18 | $47.67 | $48.10 | $45.32 | $45.32 | $43.98 | 23,886 |
| 2020-11-17 | $47.42 | $48.20 | $46.51 | $47.13 | $45.74 | 24,303 |
| 2020-11-16 | $47.14 | $47.62 | $46.50 | $47.49 | $46.09 | 39,934 |
| 2020-11-13 | $46.70 | $46.70 | $45.50 | $46.18 | $44.81 | 19,968 |
| 2020-11-12 | $47.61 | $47.61 | $45.68 | $46.63 | $45.25 | 30,601 |
| 2020-11-11 | $48.68 | $48.68 | $47.08 | $48.23 | $46.80 | 21,548 |
| 2020-11-10 | $45.03 | $48.69 | $45.03 | $48.61 | $47.17 | 39,756 |
| 2020-11-09 | $45.35 | $47.40 | $44.02 | $44.20 | $42.89 | 54,176 |
| 2020-11-06 | $44.78 | $44.78 | $43.90 | $43.90 | $42.60 | 15,160 |
| 2020-11-05 | $43.44 | $44.50 | $43.44 | $44.13 | $42.82 | 23,528 |
| 2020-11-04 | $44.29 | $44.95 | $43.01 | $43.50 | $42.21 | 12,425 |
| 2020-11-03 | $44.16 | $45.13 | $44.16 | $44.95 | $43.62 | 25,881 |
| 2020-11-02 | $42.71 | $43.85 | $42.45 | $43.79 | $42.50 | 27,025 |
| 2020-10-30 | $42.75 | $43.30 | $41.74 | $42.25 | $41.00 | 23,153 |
| 2020-10-29 | $43.70 | $43.70 | $42.73 | $42.87 | $41.60 | 34,417 |
| 2020-10-28 | $44.65 | $45.05 | $43.61 | $43.80 | $42.50 | 19,317 |
| 2020-10-27 | $45.86 | $46.14 | $45.13 | $45.19 | $43.85 | 16,102 |
| 2020-10-26 | $46.15 | $46.15 | $45.35 | $45.69 | $44.34 | 26,460 |
| 2020-10-23 | $45.74 | $46.35 | $45.56 | $46.27 | $44.90 | 21,798 |
| 2020-10-22 | $45.66 | $45.87 | $45.45 | $45.74 | $44.39 | 21,330 |
| 2020-10-21 | $45.43 | $45.70 | $45.17 | $45.48 | $44.14 | 16,324 |
| 2020-10-20 | $45.41 | $45.53 | $45.05 | $45.37 | $44.03 | 17,039 |
| 2020-10-19 | $45.49 | $45.78 | $45.01 | $45.11 | $43.78 | 23,785 |
| 2020-10-16 | $44.61 | $45.45 | $44.61 | $45.23 | $43.89 | 41,309 |
| 2020-10-15 | $44.71 | $45.31 | $44.08 | $44.92 | $43.59 | 23,624 |
| 2020-10-14 | $45.14 | $45.16 | $44.07 | $44.48 | $43.16 | 20,858 |
| 2020-10-13 | $45.06 | $45.29 | $44.55 | $45.02 | $43.69 | 22,474 |
| 2020-10-12 | $43.77 | $45.58 | $43.76 | $45.33 | $43.99 | 34,820 |
| 2020-10-09 | $43.64 | $44.05 | $43.25 | $43.58 | $42.29 | 15,364 |
| 2020-10-08 | $43.56 | $44.07 | $43.25 | $43.66 | $42.37 | 20,367 |
| 2020-10-07 | $43.29 | $43.61 | $42.66 | $43.21 | $41.93 | 31,216 |
| 2020-10-06 | $42.93 | $43.89 | $42.27 | $42.54 | $41.28 | 19,741 |
| 2020-10-05 | $42.80 | $43.10 | $42.49 | $42.94 | $41.67 | 22,115 |
| 2020-10-02 | $42.12 | $43.31 | $42.08 | $42.68 | $41.42 | 19,290 |
| 2020-10-01 | $42.50 | $42.89 | $42.03 | $42.60 | $41.34 | 34,950 |
| 2020-09-30 | $43.04 | $43.04 | $42.03 | $42.27 | $41.02 | 27,275 |
| 2020-09-29 | $43.24 | $43.31 | $42.41 | $42.95 | $41.68 | 27,401 |
| 2020-09-28 | $42.13 | $43.71 | $42.13 | $43.39 | $41.93 | 39,073 |
| 2020-09-25 | $41.27 | $41.97 | $41.27 | $41.86 | $40.45 | 33,666 |
| 2020-09-24 | $40.71 | $41.74 | $40.57 | $41.14 | $39.76 | 30,575 |
| 2020-09-23 | $41.82 | $41.82 | $40.58 | $40.67 | $39.30 | 34,694 |
| 2020-09-22 | $42.81 | $43.09 | $41.51 | $41.87 | $40.46 | 21,354 |
| 2020-09-21 | $43.56 | $43.61 | $41.79 | $42.32 | $40.90 | 58,232 |
| 2020-09-18 | $43.27 | $44.19 | $42.48 | $44.07 | $42.59 | 245,781 |
| 2020-09-17 | $42.77 | $43.15 | $42.53 | $42.87 | $41.43 | 21,189 |
| 2020-09-16 | $43.46 | $43.96 | $43.03 | $43.13 | $41.68 | 24,504 |
| 2020-09-15 | $43.89 | $44.41 | $43.36 | $43.46 | $42.00 | 20,103 |
| 2020-09-14 | $43.18 | $43.89 | $43.18 | $43.51 | $42.05 | 26,606 |
| 2020-09-11 | $43.80 | $43.80 | $43.00 | $43.21 | $41.76 | 29,130 |
| 2020-09-10 | $44.07 | $44.55 | $43.49 | $43.50 | $42.04 | 23,386 |
| 2020-09-09 | $44.08 | $45.06 | $44.03 | $44.67 | $43.17 | 38,024 |
| 2020-09-08 | $44.51 | $44.51 | $43.38 | $43.74 | $42.27 | 26,689 |
| 2020-09-04 | $45.63 | $45.68 | $44.24 | $44.65 | $43.15 | 22,781 |
| 2020-09-03 | $45.66 | $45.83 | $45.00 | $45.18 | $43.66 | 26,076 |
| 2020-09-02 | $44.82 | $45.93 | $44.73 | $45.86 | $44.32 | 23,745 |
| 2020-09-01 | $45.34 | $45.61 | $44.51 | $44.82 | $43.31 | 24,928 |
| 2020-08-31 | $44.99 | $45.92 | $44.69 | $45.61 | $44.08 | 57,413 |
| 2020-08-28 | $45.50 | $45.50 | $43.90 | $44.87 | $43.36 | 56,758 |
| 2020-08-27 | $45.34 | $45.78 | $45.27 | $45.39 | $43.86 | 34,982 |
| 2020-08-26 | $45.71 | $45.97 | $45.03 | $45.12 | $43.60 | 29,113 |
| 2020-08-25 | $45.98 | $46.02 | $45.24 | $45.84 | $44.30 | 18,240 |
| 2020-08-24 | $46.03 | $46.17 | $45.46 | $45.91 | $44.37 | 23,172 |
| 2020-08-21 | $45.88 | $46.10 | $45.14 | $45.65 | $44.11 | 37,763 |
| 2020-08-20 | $45.66 | $46.21 | $45.50 | $45.80 | $44.26 | 19,120 |
| 2020-08-19 | $46.28 | $46.47 | $45.69 | $45.84 | $44.30 | 22,016 |
| 2020-08-18 | $47.04 | $47.04 | $45.92 | $46.28 | $44.72 | 24,742 |
| 2020-08-17 | $47.21 | $47.38 | $46.81 | $47.02 | $45.44 | 25,615 |
| 2020-08-14 | $47.07 | $47.10 | $46.42 | $47.05 | $45.47 | 27,743 |
| 2020-08-13 | $47.75 | $48.78 | $46.95 | $47.33 | $45.74 | 31,046 |
| 2020-08-12 | $47.47 | $48.69 | $47.47 | $48.15 | $46.53 | 29,847 |
| 2020-08-11 | $47.96 | $48.01 | $46.64 | $47.09 | $45.51 | 34,133 |
| 2020-08-10 | $48.10 | $49.00 | $47.73 | $47.74 | $46.13 | 30,418 |
| 2020-08-07 | $45.72 | $48.20 | $45.72 | $48.10 | $46.48 | 29,438 |
| 2020-08-06 | $45.25 | $46.64 | $45.19 | $45.98 | $44.43 | 29,662 |
| 2020-08-05 | $45.48 | $45.48 | $44.58 | $45.01 | $43.50 | 34,300 |
| 2020-08-04 | $45.86 | $45.86 | $44.61 | $45.04 | $43.53 | 47,941 |
| 2020-08-03 | $46.28 | $46.30 | $45.18 | $45.64 | $44.11 | 51,884 |
| 2020-07-31 | $47.14 | $48.09 | $45.31 | $46.31 | $44.75 | 64,173 |
| 2020-07-30 | $48.24 | $48.70 | $47.14 | $47.21 | $45.62 | 45,865 |
| 2020-07-29 | $48.31 | $49.12 | $48.26 | $48.44 | $46.81 | 41,325 |
| 2020-07-28 | $48.42 | $49.27 | $48.07 | $48.13 | $46.51 | 33,951 |
| 2020-07-27 | $48.60 | $48.83 | $48.01 | $48.43 | $46.80 | 35,256 |
| 2020-07-24 | $48.42 | $48.76 | $48.01 | $48.46 | $46.83 | 39,668 |
| 2020-07-23 | $49.54 | $49.65 | $48.07 | $48.45 | $46.82 | 70,816 |
| 2020-07-22 | $50.75 | $51.27 | $49.11 | $49.25 | $47.59 | 80,360 |
| 2020-07-21 | $50.13 | $51.00 | $49.73 | $50.65 | $48.95 | 29,529 |
| 2020-07-20 | $50.33 | $50.54 | $49.01 | $49.87 | $48.19 | 45,050 |
| 2020-07-17 | $47.97 | $50.00 | $47.97 | $49.93 | $48.25 | 41,311 |
| 2020-07-16 | $47.48 | $48.36 | $47.09 | $47.72 | $46.12 | 52,172 |
| 2020-07-15 | $47.51 | $48.49 | $46.96 | $47.32 | $45.73 | 57,555 |
| 2020-07-14 | $46.00 | $47.14 | $46.00 | $46.72 | $45.15 | 28,581 |
| 2020-07-13 | $46.58 | $47.00 | $45.92 | $45.92 | $44.38 | 32,810 |
| 2020-07-10 | $45.26 | $46.42 | $45.26 | $46.34 | $44.78 | 53,065 |
| 2020-07-09 | $46.37 | $46.37 | $44.63 | $45.27 | $43.75 | 36,912 |
| 2020-07-08 | $46.35 | $46.74 | $45.80 | $46.46 | $44.90 | 28,859 |
| 2020-07-07 | $47.27 | $47.49 | $46.16 | $46.24 | $44.69 | 29,128 |
| 2020-07-06 | $49.23 | $49.24 | $47.53 | $47.72 | $46.12 | 41,091 |
| 2020-07-02 | $48.60 | $49.24 | $48.05 | $48.87 | $47.23 | 41,054 |
| 2020-07-01 | $47.89 | $48.51 | $47.85 | $48.04 | $46.42 | 47,740 |
| 2020-06-30 | $47.01 | $48.30 | $47.01 | $47.96 | $46.35 | 63,990 |
| 2020-06-29 | $47.86 | $48.46 | $46.75 | $47.02 | $45.44 | 61,409 |
| 2020-06-26 | $46.96 | $48.14 | $46.42 | $47.53 | $45.76 | 342,557 |
| 2020-06-25 | $46.24 | $47.30 | $45.90 | $47.30 | $45.53 | 57,172 |
| 2020-06-24 | $46.62 | $46.92 | $46.00 | $46.29 | $44.56 | 56,361 |
| 2020-06-23 | $46.41 | $47.25 | $45.89 | $46.91 | $45.16 | 54,029 |
| 2020-06-22 | $46.04 | $46.72 | $45.64 | $45.93 | $44.22 | 45,325 |
| 2020-06-19 | $45.70 | $46.81 | $45.03 | $46.38 | $44.65 | 220,849 |
| 2020-06-18 | $45.06 | $45.82 | $44.81 | $45.37 | $43.68 | 63,472 |
| 2020-06-17 | $45.97 | $46.02 | $44.94 | $45.18 | $43.49 | 39,237 |
| 2020-06-16 | $48.00 | $48.00 | $45.30 | $45.61 | $43.91 | 47,659 |
| 2020-06-15 | $43.01 | $47.57 | $42.07 | $46.80 | $45.05 | 76,335 |
| 2020-06-12 | $44.14 | $44.15 | $42.44 | $43.74 | $42.11 | 42,007 |
| 2020-06-11 | $44.78 | $44.78 | $42.87 | $43.09 | $41.48 | 42,047 |
| 2020-06-10 | $46.15 | $46.46 | $45.53 | $45.63 | $43.93 | 24,639 |
| 2020-06-09 | $46.48 | $46.70 | $45.40 | $45.97 | $44.25 | 36,909 |
| 2020-06-08 | $47.02 | $47.11 | $46.35 | $46.87 | $45.12 | 33,200 |
| 2020-06-05 | $45.96 | $47.96 | $45.96 | $46.85 | $45.10 | 41,563 |
| 2020-06-04 | $45.95 | $46.20 | $43.04 | $45.11 | $43.43 | 31,633 |
| 2020-06-03 | $44.82 | $46.68 | $44.63 | $46.13 | $44.41 | 41,916 |
| 2020-06-02 | $43.84 | $44.57 | $43.82 | $44.50 | $42.84 | 26,450 |
| 2020-06-01 | $44.29 | $44.57 | $43.55 | $43.55 | $41.92 | 50,846 |
| 2020-05-29 | $44.19 | $44.59 | $43.23 | $44.40 | $42.74 | 42,612 |
| 2020-05-28 | $44.43 | $45.77 | $44.17 | $44.58 | $42.92 | 39,204 |
| 2020-05-27 | $44.42 | $44.56 | $43.05 | $44.16 | $42.51 | 44,455 |
| 2020-05-26 | $44.21 | $44.57 | $43.50 | $43.73 | $42.10 | 36,810 |
| 2020-05-22 | $42.36 | $43.25 | $42.36 | $43.02 | $41.41 | 22,872 |
| 2020-05-21 | $42.40 | $42.99 | $42.30 | $42.45 | $40.87 | 25,190 |
| 2020-05-20 | $41.79 | $42.73 | $41.33 | $42.45 | $40.87 | 32,313 |
| 2020-05-19 | $42.52 | $42.95 | $40.91 | $41.14 | $39.60 | 38,955 |
| 2020-05-18 | $41.81 | $43.54 | $41.31 | $42.95 | $41.35 | 69,403 |
| 2020-05-15 | $40.90 | $41.84 | $40.49 | $41.00 | $39.47 | 166,093 |
| 2020-05-14 | $40.84 | $41.28 | $39.60 | $40.98 | $39.45 | 55,656 |
| 2020-05-13 | $41.19 | $41.94 | $40.04 | $41.53 | $39.98 | 39,101 |
| 2020-05-12 | $42.76 | $42.76 | $41.29 | $41.56 | $40.01 | 45,367 |
| 2020-05-11 | $42.67 | $43.30 | $41.93 | $42.53 | $40.94 | 45,845 |
| 2020-05-08 | $41.64 | $43.46 | $41.45 | $42.90 | $41.30 | 43,650 |
| 2020-05-07 | $41.67 | $41.67 | $40.44 | $41.20 | $39.66 | 46,143 |
| 2020-05-06 | $41.27 | $41.92 | $40.38 | $41.06 | $39.53 | 63,723 |
| 2020-05-05 | $40.86 | $41.90 | $40.74 | $41.23 | $39.69 | 42,186 |
| 2020-05-04 | $40.39 | $40.63 | $39.67 | $40.54 | $39.03 | 34,062 |
| 2020-05-01 | $39.84 | $40.66 | $39.50 | $40.57 | $39.06 | 42,511 |
| 2020-04-30 | $42.30 | $42.30 | $40.26 | $40.32 | $38.82 | 57,071 |
| 2020-04-29 | $43.12 | $43.83 | $42.36 | $42.96 | $41.36 | 84,390 |
| 2020-04-28 | $43.14 | $43.14 | $41.97 | $42.36 | $40.78 | 33,750 |
| 2020-04-27 | $42.32 | $42.64 | $41.60 | $42.34 | $40.76 | 33,829 |
| 2020-04-24 | $41.93 | $42.39 | $41.44 | $41.83 | $40.27 | 37,301 |
| 2020-04-23 | $42.28 | $42.67 | $41.50 | $41.85 | $40.29 | 36,434 |
| 2020-04-22 | $42.58 | $42.67 | $41.55 | $42.01 | $40.44 | 31,801 |
| 2020-04-21 | $41.18 | $41.95 | $40.99 | $41.40 | $39.86 | 21,716 |
| 2020-04-20 | $43.31 | $43.31 | $41.50 | $42.12 | $40.55 | 34,434 |
| 2020-04-17 | $42.85 | $44.21 | $40.43 | $44.00 | $42.36 | 48,917 |
| 2020-04-16 | $42.19 | $43.07 | $40.41 | $41.94 | $40.37 | 62,556 |
| 2020-04-15 | $42.88 | $42.88 | $40.99 | $41.64 | $40.09 | 46,160 |
| 2020-04-14 | $43.85 | $43.93 | $42.42 | $43.31 | $41.69 | 37,699 |
| 2020-04-13 | $42.99 | $43.18 | $41.97 | $42.39 | $40.81 | 35,100 |
| 2020-04-09 | $41.82 | $43.29 | $41.26 | $43.06 | $41.45 | 57,865 |
| 2020-04-08 | $40.25 | $41.17 | $39.74 | $40.56 | $39.05 | 78,329 |
| 2020-04-07 | $44.50 | $45.11 | $39.91 | $40.17 | $38.67 | 57,241 |
| 2020-04-06 | $41.80 | $44.15 | $41.75 | $43.74 | $42.11 | 62,774 |
| 2020-04-03 | $41.00 | $41.41 | $39.03 | $40.09 | $38.59 | 36,787 |
| 2020-04-02 | $38.42 | $41.34 | $37.92 | $41.32 | $39.78 | 51,521 |
| 2020-04-01 | $41.73 | $42.27 | $38.60 | $38.90 | $37.45 | 76,086 |
| 2020-03-31 | $46.08 | $46.22 | $42.04 | $43.46 | $41.84 | 85,227 |
| 2020-03-30 | $43.44 | $46.99 | $43.02 | $46.77 | $45.02 | 60,054 |
| 2020-03-27 | $40.84 | $44.42 | $40.84 | $42.63 | $41.04 | 42,247 |
| 2020-03-26 | $38.15 | $42.80 | $37.98 | $42.53 | $40.94 | 72,124 |
| 2020-03-25 | $39.67 | $42.04 | $36.82 | $37.30 | $35.91 | 55,920 |
| 2020-03-24 | $38.82 | $39.73 | $35.19 | $39.66 | $38.18 | 73,406 |
| 2020-03-23 | $36.71 | $38.44 | $34.86 | $37.00 | $35.62 | 87,198 |
| 2020-03-20 | $39.00 | $41.68 | $36.09 | $36.93 | $35.55 | 106,497 |
| 2020-03-19 | $38.78 | $41.72 | $37.52 | $39.35 | $37.88 | 74,407 |
| 2020-03-18 | $41.53 | $42.61 | $39.55 | $40.20 | $38.70 | 95,415 |
| 2020-03-17 | $36.46 | $44.46 | $36.05 | $44.13 | $42.48 | 99,107 |
| 2020-03-16 | $36.85 | $37.12 | $34.56 | $35.60 | $34.27 | 70,005 |
| 2020-03-13 | $36.19 | $40.41 | $35.63 | $40.41 | $38.90 | 96,009 |
| 2020-03-12 | $38.58 | $38.84 | $35.35 | $36.19 | $34.84 | 121,143 |
| 2020-03-11 | $45.10 | $45.10 | $40.22 | $40.62 | $39.10 | 61,970 |
| 2020-03-10 | $47.34 | $47.34 | $43.24 | $45.55 | $43.85 | 53,375 |
| 2020-03-09 | $47.74 | $47.98 | $45.19 | $45.92 | $44.21 | 55,416 |
| 2020-03-06 | $46.63 | $49.03 | $45.70 | $48.78 | $46.96 | 70,137 |
| 2020-03-05 | $46.10 | $46.97 | $45.63 | $46.80 | $45.05 | 41,957 |
| 2020-03-04 | $45.10 | $47.13 | $44.41 | $46.79 | $45.04 | 47,144 |
| 2020-03-03 | $45.68 | $46.19 | $44.10 | $44.44 | $42.78 | 46,806 |
| 2020-03-02 | $42.47 | $45.68 | $42.47 | $45.68 | $43.98 | 48,292 |
| 2020-02-28 | $42.01 | $42.63 | $40.41 | $42.29 | $40.71 | 93,063 |
| 2020-02-27 | $46.51 | $46.76 | $43.10 | $43.18 | $41.57 | 52,002 |
| 2020-02-26 | $46.29 | $47.34 | $46.08 | $47.18 | $45.23 | 43,718 |
| 2020-02-25 | $47.13 | $47.30 | $45.35 | $46.22 | $44.31 | 34,040 |
| 2020-02-24 | $48.52 | $48.52 | $46.97 | $47.05 | $45.11 | 22,501 |
| 2020-02-21 | $48.79 | $49.14 | $48.34 | $48.72 | $46.71 | 42,114 |
| 2020-02-20 | $48.52 | $48.79 | $47.94 | $48.70 | $46.69 | 24,255 |
| 2020-02-19 | $48.69 | $49.21 | $48.51 | $48.60 | $46.59 | 37,915 |
| 2020-02-18 | $48.50 | $49.08 | $48.31 | $48.68 | $46.67 | 38,957 |
| 2020-02-14 | $48.87 | $49.18 | $48.42 | $48.50 | $46.50 | 39,680 |
| 2020-02-13 | $48.77 | $48.85 | $48.02 | $48.77 | $46.75 | 53,223 |
| 2020-02-12 | $48.11 | $48.79 | $48.11 | $48.59 | $46.58 | 26,112 |
| 2020-02-11 | $48.98 | $49.20 | $48.01 | $48.11 | $46.12 | 18,667 |
| 2020-02-10 | $48.26 | $48.85 | $48.16 | $48.85 | $46.83 | 21,231 |
| 2020-02-07 | $48.29 | $48.38 | $47.59 | $48.25 | $46.26 | 71,135 |
| 2020-02-06 | $48.45 | $48.45 | $48.01 | $48.10 | $46.11 | 20,243 |
| 2020-02-05 | $48.06 | $48.64 | $47.88 | $48.44 | $46.44 | 25,450 |
| 2020-02-04 | $48.60 | $48.63 | $47.74 | $47.80 | $45.83 | 22,999 |
| 2020-02-03 | $47.60 | $48.74 | $47.55 | $48.20 | $46.21 | 31,584 |
| 2020-01-31 | $48.69 | $48.74 | $47.21 | $47.36 | $45.40 | 81,798 |
| 2020-01-30 | $48.60 | $49.60 | $48.29 | $48.63 | $46.62 | 23,769 |
| 2020-01-29 | $48.84 | $48.84 | $48.06 | $48.66 | $46.65 | 22,647 |
| 2020-01-28 | $49.02 | $49.35 | $48.56 | $48.75 | $46.74 | 38,725 |
| 2020-01-27 | $48.48 | $49.24 | $48.29 | $48.78 | $46.76 | 23,898 |
| 2020-01-24 | $49.57 | $49.79 | $48.42 | $48.65 | $46.64 | 44,642 |
| 2020-01-23 | $49.12 | $49.85 | $48.85 | $49.60 | $47.55 | 45,365 |
| 2020-01-22 | $49.20 | $49.78 | $48.83 | $49.08 | $47.05 | 58,791 |
| 2020-01-21 | $47.85 | $49.04 | $47.78 | $48.90 | $46.88 | 50,596 |
| 2020-01-17 | $47.51 | $48.00 | $47.25 | $47.89 | $45.91 | 26,901 |
| 2020-01-16 | $46.36 | $47.72 | $46.36 | $47.34 | $45.38 | 53,031 |
| 2020-01-15 | $45.49 | $46.25 | $45.47 | $46.11 | $44.20 | 34,177 |
| 2020-01-14 | $45.58 | $45.70 | $45.04 | $45.30 | $43.43 | 33,158 |
| 2020-01-13 | $44.77 | $45.54 | $44.77 | $45.47 | $43.59 | 41,561 |
| 2020-01-10 | $44.55 | $44.90 | $44.14 | $44.54 | $42.70 | 39,807 |
| 2020-01-09 | $44.06 | $44.68 | $44.01 | $44.41 | $42.58 | 44,217 |
| 2020-01-08 | $44.61 | $44.73 | $43.85 | $44.16 | $42.34 | 47,327 |
| 2020-01-07 | $44.79 | $44.79 | $44.40 | $44.61 | $42.77 | 24,919 |
| 2020-01-06 | $44.90 | $45.32 | $44.70 | $44.81 | $42.96 | 32,457 |
| 2020-01-03 | $44.89 | $45.72 | $44.80 | $44.95 | $43.09 | 41,002 |
| 2020-01-02 | $46.32 | $46.32 | $44.65 | $44.89 | $43.04 | 29,513 |
| 2019-12-31 | $46.39 | $46.55 | $45.92 | $46.11 | $44.20 | 28,535 |
| 2019-12-30 | $46.41 | $46.47 | $46.00 | $46.38 | $44.46 | 47,129 |
| 2019-12-27 | $46.41 | $47.06 | $46.09 | $46.75 | $44.64 | 55,889 |
| 2019-12-26 | $46.34 | $46.38 | $45.90 | $46.18 | $44.10 | 36,103 |
| 2019-12-24 | $46.16 | $46.36 | $45.95 | $46.02 | $43.95 | 27,031 |
| 2019-12-23 | $46.69 | $47.27 | $45.69 | $45.99 | $43.92 | 54,381 |
| 2019-12-20 | $46.17 | $47.04 | $46.02 | $46.60 | $44.50 | 82,578 |
| 2019-12-19 | $46.61 | $46.63 | $45.72 | $46.30 | $44.22 | 49,790 |
| 2019-12-18 | $46.81 | $46.93 | $46.02 | $46.46 | $44.37 | 39,724 |
| 2019-12-17 | $45.46 | $46.80 | $45.43 | $46.73 | $44.63 | 45,087 |
| 2019-12-16 | $45.17 | $45.65 | $44.99 | $45.43 | $43.38 | 56,831 |
| 2019-12-13 | $44.93 | $45.37 | $44.71 | $44.96 | $42.94 | 29,087 |
| 2019-12-12 | $45.21 | $45.59 | $44.54 | $44.85 | $42.83 | 36,881 |
| 2019-12-11 | $44.71 | $45.22 | $44.25 | $45.08 | $43.05 | 38,691 |
| 2019-12-10 | $44.64 | $45.46 | $44.07 | $44.64 | $42.63 | 47,426 |
| 2019-12-09 | $44.61 | $44.86 | $43.90 | $44.55 | $42.54 | 28,834 |
| 2019-12-06 | $44.29 | $44.87 | $44.20 | $44.58 | $42.57 | 38,585 |
| 2019-12-05 | $43.94 | $44.41 | $43.45 | $44.41 | $42.41 | 34,253 |
| 2019-12-04 | $43.94 | $44.30 | $43.80 | $43.99 | $42.01 | 31,113 |
| 2019-12-03 | $43.82 | $44.42 | $43.70 | $43.85 | $41.88 | 29,106 |
| 2019-12-02 | $44.51 | $44.60 | $43.39 | $44.03 | $42.05 | 75,344 |
| 2019-11-29 | $44.08 | $44.99 | $44.02 | $44.33 | $42.33 | 18,640 |
| 2019-11-27 | $44.23 | $44.66 | $43.80 | $44.26 | $42.27 | 21,145 |
| 2019-11-26 | $43.40 | $44.38 | $43.40 | $44.16 | $42.17 | 40,888 |
| 2019-11-25 | $43.21 | $43.77 | $42.65 | $43.60 | $41.64 | 39,284 |
| 2019-11-22 | $43.54 | $43.54 | $42.02 | $43.03 | $41.09 | 22,996 |
| 2019-11-21 | $43.20 | $43.38 | $42.35 | $42.78 | $40.85 | 27,134 |
| 2019-11-20 | $42.70 | $43.54 | $42.69 | $43.07 | $41.13 | 48,920 |
| 2019-11-19 | $42.29 | $42.94 | $42.17 | $42.68 | $40.76 | 23,400 |
| 2019-11-18 | $42.36 | $42.60 | $41.83 | $42.26 | $40.36 | 29,920 |
| 2019-11-15 | $42.06 | $42.48 | $41.36 | $42.25 | $40.35 | 25,379 |
| 2019-11-14 | $42.25 | $42.72 | $41.53 | $41.84 | $39.96 | 33,715 |
| 2019-11-13 | $41.91 | $42.41 | $41.28 | $42.16 | $40.26 | 26,387 |
| 2019-11-12 | $41.53 | $42.25 | $41.29 | $41.81 | $39.93 | 40,143 |
| 2019-11-11 | $41.78 | $42.37 | $41.51 | $41.60 | $39.73 | 29,210 |
| 2019-11-08 | $41.56 | $42.24 | $41.51 | $41.77 | $39.89 | 36,799 |
| 2019-11-07 | $42.66 | $42.66 | $41.11 | $41.61 | $39.74 | 32,515 |
| 2019-11-06 | $42.69 | $42.85 | $42.37 | $42.64 | $40.72 | 21,505 |
| 2019-11-05 | $43.04 | $43.25 | $42.42 | $42.64 | $40.72 | 29,078 |
| 2019-11-04 | $43.71 | $43.71 | $42.35 | $42.96 | $41.03 | 44,101 |
| 2019-11-01 | $44.12 | $44.20 | $43.01 | $43.46 | $41.50 | 36,783 |
| 2019-10-31 | $43.95 | $44.58 | $43.45 | $44.04 | $42.06 | 66,652 |
| 2019-10-30 | $43.72 | $44.25 | $43.29 | $43.81 | $41.84 | 34,508 |
| 2019-10-29 | $43.21 | $43.85 | $43.21 | $43.67 | $41.70 | 33,797 |
| 2019-10-28 | $43.40 | $43.95 | $43.09 | $43.27 | $41.32 | 21,512 |
| 2019-10-25 | $43.55 | $43.78 | $43.23 | $43.39 | $41.44 | 21,130 |
| 2019-10-24 | $44.26 | $44.26 | $43.67 | $43.78 | $41.81 | 27,766 |
| 2019-10-23 | $43.86 | $44.26 | $43.62 | $43.97 | $41.99 | 45,526 |
| 2019-10-22 | $44.05 | $44.24 | $43.54 | $43.96 | $41.98 | 27,848 |
| 2019-10-21 | $43.50 | $44.10 | $43.36 | $43.99 | $42.01 | 27,926 |
| 2019-10-18 | $43.44 | $43.80 | $43.00 | $43.49 | $41.53 | 43,694 |
| 2019-10-17 | $42.80 | $43.95 | $42.80 | $43.57 | $41.61 | 25,038 |
| 2019-10-16 | $42.74 | $42.92 | $42.17 | $42.83 | $40.90 | 30,296 |
| 2019-10-15 | $43.00 | $43.20 | $42.55 | $42.78 | $40.85 | 27,095 |
| 2019-10-14 | $44.06 | $44.06 | $42.51 | $42.99 | $41.05 | 29,236 |
| 2019-10-11 | $44.05 | $44.47 | $43.83 | $44.00 | $42.02 | 35,063 |
| 2019-10-10 | $43.62 | $44.43 | $43.34 | $43.80 | $41.83 | 42,087 |
| 2019-10-09 | $43.46 | $43.77 | $43.32 | $43.59 | $41.63 | 25,648 |
| 2019-10-08 | $43.52 | $43.66 | $42.69 | $43.30 | $41.35 | 57,923 |
| 2019-10-07 | $43.39 | $43.95 | $43.04 | $43.40 | $41.45 | 39,739 |
| 2019-10-04 | $43.00 | $43.11 | $42.34 | $42.93 | $41.00 | 34,015 |
| 2019-10-03 | $42.34 | $42.42 | $41.66 | $42.23 | $40.33 | 42,817 |
| 2019-10-02 | $42.66 | $42.89 | $41.60 | $42.33 | $40.42 | 38,234 |
| 2019-10-01 | $43.62 | $43.79 | $42.64 | $42.83 | $40.90 | 33,408 |
| 2019-09-30 | $44.37 | $45.73 | $43.43 | $43.66 | $41.69 | 138,449 |
| 2019-09-27 | $43.63 | $43.95 | $43.26 | $43.85 | $41.88 | 23,518 |
| 2019-09-26 | $43.88 | $44.55 | $42.88 | $43.41 | $41.29 | 49,434 |
| 2019-09-25 | $42.89 | $44.23 | $42.42 | $43.71 | $41.58 | 43,847 |
| 2019-09-24 | $42.01 | $42.79 | $42.01 | $42.58 | $40.50 | 48,874 |
| 2019-09-23 | $41.70 | $42.58 | $41.41 | $41.99 | $39.94 | 50,230 |
| 2019-09-20 | $40.97 | $41.42 | $40.25 | $41.27 | $39.26 | 74,448 |
| 2019-09-19 | $40.68 | $41.29 | $40.50 | $40.93 | $38.93 | 35,457 |
| 2019-09-18 | $40.42 | $40.76 | $40.14 | $40.58 | $38.60 | 46,593 |
| 2019-09-17 | $39.59 | $40.39 | $39.59 | $40.01 | $38.06 | 23,438 |
| 2019-09-16 | $39.23 | $39.86 | $39.23 | $39.75 | $37.81 | 26,307 |
| 2019-09-13 | $39.30 | $39.57 | $38.80 | $39.31 | $37.39 | 21,883 |
| 2019-09-12 | $38.93 | $39.20 | $38.79 | $39.07 | $37.16 | 46,406 |
| 2019-09-11 | $38.00 | $38.92 | $37.89 | $38.87 | $36.97 | 52,695 |
| 2019-09-10 | $38.20 | $38.21 | $37.55 | $37.74 | $35.90 | 30,807 |
| 2019-09-09 | $38.42 | $38.42 | $37.47 | $38.01 | $36.16 | 33,538 |
| 2019-09-06 | $38.75 | $38.75 | $38.28 | $38.37 | $36.50 | 15,359 |
| 2019-09-05 | $38.38 | $38.76 | $37.98 | $38.68 | $36.79 | 31,806 |
| 2019-09-04 | $38.12 | $38.42 | $37.93 | $38.32 | $36.45 | 13,236 |
| 2019-09-03 | $37.24 | $38.32 | $37.24 | $38.20 | $36.34 | 28,407 |
| 2019-08-30 | $37.80 | $37.83 | $37.05 | $37.34 | $35.52 | 21,840 |
| 2019-08-29 | $37.71 | $38.19 | $37.43 | $37.78 | $35.94 | 12,433 |
| 2019-08-28 | $37.35 | $38.79 | $37.26 | $37.48 | $35.65 | 11,494 |
| 2019-08-27 | $38.14 | $38.44 | $37.21 | $37.35 | $35.53 | 18,863 |
| 2019-08-26 | $36.59 | $37.83 | $36.59 | $37.80 | $35.96 | 19,221 |
| 2019-08-23 | $37.53 | $38.14 | $36.41 | $36.41 | $34.63 | 25,362 |
| 2019-08-22 | $37.61 | $37.98 | $37.34 | $37.60 | $35.77 | 13,248 |
| 2019-08-21 | $38.36 | $38.81 | $37.52 | $37.54 | $35.71 | 22,081 |
| 2019-08-20 | $38.21 | $38.49 | $38.16 | $38.43 | $36.56 | 15,800 |
| 2019-08-19 | $38.37 | $38.52 | $38.02 | $38.28 | $36.41 | 15,303 |
| 2019-08-16 | $38.01 | $38.35 | $38.01 | $38.25 | $36.38 | 23,185 |
| 2019-08-15 | $37.86 | $38.30 | $37.78 | $37.98 | $36.13 | 20,738 |
| 2019-08-14 | $37.80 | $38.49 | $37.68 | $37.84 | $35.99 | 27,197 |
| 2019-08-13 | $38.43 | $38.74 | $37.69 | $38.12 | $36.26 | 34,856 |
| 2019-08-12 | $37.50 | $39.20 | $37.37 | $38.00 | $36.15 | 37,419 |
| 2019-08-09 | $36.34 | $37.71 | $35.91 | $37.46 | $35.63 | 45,642 |
| 2019-08-08 | $35.75 | $36.83 | $35.26 | $36.23 | $34.46 | 30,561 |
| 2019-08-07 | $35.75 | $36.30 | $35.30 | $35.61 | $33.87 | 27,183 |
| 2019-08-06 | $35.07 | $36.03 | $34.34 | $35.98 | $34.22 | 42,223 |
| 2019-08-05 | $35.53 | $36.52 | $34.61 | $35.00 | $33.29 | 27,536 |
| 2019-08-02 | $35.80 | $36.28 | $35.69 | $35.73 | $33.99 | 10,271 |
| 2019-08-01 | $36.12 | $36.67 | $35.87 | $35.87 | $34.12 | 16,188 |
| 2019-07-31 | $36.10 | $36.86 | $35.97 | $35.97 | $34.22 | 31,185 |
| 2019-07-30 | $35.69 | $36.29 | $35.42 | $35.96 | $34.21 | 32,288 |
| 2019-07-29 | $35.69 | $35.92 | $35.46 | $35.75 | $34.01 | 30,474 |
| 2019-07-26 | $35.66 | $35.97 | $35.56 | $35.57 | $33.83 | 31,182 |
| 2019-07-25 | $35.82 | $35.94 | $35.65 | $35.65 | $33.91 | 11,766 |
| 2019-07-24 | $35.38 | $35.93 | $35.20 | $35.70 | $33.96 | 17,120 |
| 2019-07-23 | $35.62 | $35.62 | $35.25 | $35.39 | $33.66 | 16,543 |
| 2019-07-22 | $35.61 | $35.84 | $35.29 | $35.60 | $33.86 | 15,622 |
| 2019-07-19 | $35.29 | $35.91 | $35.29 | $35.78 | $34.03 | 16,801 |
| 2019-07-18 | $35.49 | $35.58 | $35.38 | $35.48 | $33.75 | 29,065 |
| 2019-07-17 | $35.49 | $35.59 | $35.37 | $35.49 | $33.76 | 15,901 |
| 2019-07-16 | $35.48 | $35.60 | $35.31 | $35.48 | $33.75 | 11,247 |
| 2019-07-15 | $35.97 | $35.97 | $35.20 | $35.50 | $33.77 | 11,206 |
| 2019-07-12 | $35.53 | $35.79 | $35.53 | $35.54 | $33.81 | 14,270 |
| 2019-07-11 | $35.73 | $35.99 | $35.51 | $35.68 | $33.94 | 11,369 |
| 2019-07-10 | $36.01 | $36.27 | $35.86 | $35.86 | $34.11 | 13,583 |
| 2019-07-09 | $36.17 | $36.36 | $35.88 | $36.07 | $34.31 | 9,232 |
| 2019-07-08 | $36.25 | $36.86 | $35.86 | $36.11 | $34.35 | 21,262 |
| 2019-07-05 | $36.08 | $36.62 | $35.90 | $36.62 | $34.83 | 12,867 |
| 2019-07-03 | $36.11 | $36.45 | $35.97 | $36.28 | $34.51 | 22,515 |
| 2019-07-02 | $35.38 | $36.10 | $35.33 | $36.10 | $34.34 | 32,359 |
| 2019-07-01 | $35.70 | $35.98 | $34.98 | $35.34 | $33.62 | 16,644 |
| 2019-06-28 | $34.61 | $35.79 | $34.56 | $35.72 | $33.98 | 70,292 |
| 2019-06-27 | $34.45 | $35.81 | $34.27 | $34.70 | $33.01 | 25,540 |
| 2019-06-26 | $35.33 | $35.47 | $33.52 | $34.53 | $32.68 | 31,345 |
| 2019-06-25 | $35.25 | $35.62 | $34.92 | $35.17 | $33.29 | 8,944 |
| 2019-06-24 | $35.42 | $35.74 | $35.17 | $35.19 | $33.31 | 12,056 |
| 2019-06-21 | $34.86 | $35.70 | $34.86 | $35.45 | $33.55 | 42,691 |
| 2019-06-20 | $35.93 | $35.99 | $35.04 | $35.05 | $33.17 | 18,925 |
| 2019-06-19 | $34.57 | $35.75 | $34.46 | $35.71 | $33.80 | 17,033 |
| 2019-06-18 | $34.77 | $34.80 | $34.27 | $34.79 | $32.93 | 14,728 |
| 2019-06-17 | $34.70 | $34.94 | $34.40 | $34.66 | $32.81 | 23,871 |
| 2019-06-14 | $34.86 | $34.97 | $34.57 | $34.59 | $32.74 | 7,377 |
| 2019-06-13 | $34.75 | $34.88 | $34.40 | $34.57 | $32.72 | 10,030 |
| 2019-06-12 | $34.16 | $34.77 | $34.16 | $34.77 | $32.91 | 10,580 |
| 2019-06-11 | $34.22 | $34.42 | $33.86 | $34.04 | $32.22 | 17,598 |
| 2019-06-10 | $34.65 | $34.66 | $34.00 | $34.29 | $32.46 | 17,455 |
| 2019-06-07 | $34.83 | $34.92 | $34.30 | $34.52 | $32.67 | 9,480 |
| 2019-06-06 | $34.78 | $34.95 | $34.42 | $34.61 | $32.76 | 6,383 |
| 2019-06-05 | $34.79 | $34.96 | $34.42 | $34.69 | $32.83 | 23,823 |
| 2019-06-04 | $34.77 | $34.77 | $34.42 | $34.71 | $32.85 | 20,805 |
| 2019-06-03 | $34.45 | $34.83 | $34.41 | $34.63 | $32.78 | 20,730 |
| 2019-05-31 | $34.78 | $34.78 | $34.42 | $34.48 | $32.63 | 5,992 |
| 2019-05-30 | $35.14 | $35.24 | $34.59 | $34.83 | $32.97 | 12,245 |
| 2019-05-29 | $35.54 | $35.75 | $34.94 | $35.04 | $33.16 | 29,217 |
| 2019-05-28 | $36.11 | $36.33 | $35.58 | $35.58 | $33.68 | 17,866 |
| 2019-05-24 | $35.78 | $36.30 | $35.27 | $36.30 | $34.36 | 29,337 |
| 2019-05-23 | $35.61 | $35.67 | $35.40 | $35.65 | $33.74 | 13,332 |
| 2019-05-22 | $35.44 | $35.86 | $35.23 | $35.77 | $33.86 | 8,912 |
| 2019-05-21 | $35.19 | $35.62 | $35.13 | $35.47 | $33.57 | 15,223 |
| 2019-05-20 | $34.76 | $35.35 | $34.76 | $35.03 | $33.16 | 10,222 |
| 2019-05-17 | $34.86 | $34.97 | $34.79 | $34.90 | $33.03 | 10,509 |
| 2019-05-16 | $35.08 | $35.13 | $34.67 | $34.95 | $33.08 | 11,689 |
| 2019-05-15 | $34.84 | $35.21 | $34.48 | $35.08 | $33.20 | 12,358 |
| 2019-05-14 | $35.13 | $35.33 | $34.62 | $34.92 | $33.05 | 11,882 |
| 2019-05-13 | $34.86 | $35.27 | $34.86 | $35.04 | $33.16 | 20,879 |
| 2019-05-10 | $34.30 | $35.12 | $34.30 | $35.12 | $33.24 | 24,469 |
| 2019-05-09 | $33.58 | $34.31 | $33.39 | $34.29 | $32.46 | 24,861 |
| 2019-05-08 | $33.06 | $33.36 | $33.06 | $33.25 | $31.47 | 8,606 |
| 2019-05-07 | $33.69 | $33.95 | $33.06 | $33.06 | $31.29 | 10,135 |
| 2019-05-06 | $33.82 | $33.99 | $33.60 | $33.61 | $31.81 | 9,451 |
| 2019-05-03 | $33.43 | $33.99 | $33.43 | $33.98 | $32.16 | 15,223 |
| 2019-05-02 | $33.52 | $33.52 | $33.09 | $33.27 | $31.49 | 10,563 |
| 2019-05-01 | $33.97 | $34.07 | $33.52 | $33.52 | $31.73 | 8,657 |
| 2019-04-30 | $33.27 | $34.07 | $33.06 | $34.03 | $32.21 | 42,485 |
| 2019-04-29 | $33.42 | $33.67 | $33.11 | $33.26 | $31.48 | 12,421 |
| 2019-04-26 | $33.29 | $33.75 | $33.29 | $33.39 | $31.60 | 10,981 |
| 2019-04-25 | $33.41 | $33.41 | $33.15 | $33.33 | $31.55 | 6,508 |
| 2019-04-24 | $32.93 | $33.73 | $32.93 | $33.41 | $31.62 | 22,356 |
| 2019-04-23 | $32.32 | $33.13 | $32.29 | $32.98 | $31.22 | 26,429 |
| 2019-04-22 | $33.00 | $33.32 | $32.41 | $32.59 | $30.85 | 22,347 |
| 2019-04-18 | $32.82 | $33.26 | $32.77 | $33.01 | $31.24 | 15,536 |
| 2019-04-17 | $32.87 | $33.37 | $32.66 | $32.97 | $31.21 | 32,651 |
| 2019-04-16 | $33.35 | $33.65 | $32.77 | $32.77 | $31.02 | 17,753 |
| 2019-04-15 | $33.80 | $33.83 | $33.28 | $33.28 | $31.50 | 11,365 |
| 2019-04-12 | $33.72 | $33.99 | $33.42 | $33.71 | $31.91 | 13,073 |
| 2019-04-11 | $33.75 | $33.97 | $33.62 | $33.62 | $31.82 | 12,071 |
| 2019-04-10 | $33.39 | $33.87 | $33.39 | $33.84 | $32.03 | 12,822 |
| 2019-04-09 | $33.42 | $33.75 | $33.37 | $33.37 | $31.58 | 8,671 |
| 2019-04-08 | $34.07 | $34.07 | $33.41 | $33.46 | $31.67 | 20,239 |
| 2019-04-05 | $33.77 | $34.43 | $33.77 | $34.29 | $32.46 | 13,959 |
| 2019-04-04 | $33.81 | $34.15 | $33.36 | $33.57 | $31.77 | 9,823 |
| 2019-04-03 | $33.69 | $33.83 | $33.37 | $33.60 | $31.80 | 8,621 |
| 2019-04-02 | $33.55 | $34.33 | $33.45 | $33.69 | $31.89 | 17,215 |
| 2019-04-01 | $34.31 | $34.55 | $33.70 | $33.92 | $32.10 | 20,139 |
| 2019-03-29 | $33.82 | $34.53 | $33.52 | $34.32 | $32.48 | 32,213 |
| 2019-03-28 | $34.32 | $34.76 | $33.60 | $33.91 | $32.10 | 14,220 |
| 2019-03-27 | $34.37 | $34.54 | $33.93 | $34.39 | $32.55 | 9,988 |
| 2019-03-26 | $34.30 | $34.60 | $33.99 | $34.49 | $32.64 | 15,007 |
| 2019-03-25 | $33.77 | $34.41 | $33.33 | $34.39 | $32.55 | 19,828 |
| 2019-03-22 | $34.36 | $34.64 | $33.53 | $33.53 | $31.74 | 25,654 |
| 2019-03-21 | $34.10 | $34.80 | $34.10 | $34.59 | $32.74 | 17,353 |
| 2019-03-20 | $33.60 | $34.49 | $33.12 | $34.28 | $32.45 | 28,483 |
| 2019-03-19 | $33.43 | $34.82 | $33.26 | $33.55 | $31.75 | 17,890 |
| 2019-03-18 | $34.05 | $34.10 | $33.26 | $33.50 | $31.71 | 22,550 |
| 2019-03-15 | $33.77 | $34.65 | $33.50 | $33.72 | $31.92 | 93,747 |
| 2019-03-14 | $33.97 | $34.65 | $33.52 | $33.79 | $31.98 | 16,036 |
| 2019-03-13 | $33.86 | $34.90 | $33.75 | $34.26 | $32.43 | 17,270 |
| 2019-03-12 | $35.71 | $35.71 | $34.62 | $35.26 | $33.37 | 40,997 |
| 2019-03-11 | $34.78 | $35.78 | $34.63 | $35.71 | $33.80 | 22,797 |
| 2019-03-08 | $34.49 | $34.86 | $34.02 | $34.55 | $32.70 | 12,635 |
| 2019-03-07 | $34.50 | $34.71 | $34.30 | $34.30 | $32.46 | 9,361 |
| 2019-03-06 | $35.04 | $35.12 | $33.84 | $34.44 | $32.60 | 24,729 |
| 2019-03-05 | $35.05 | $35.76 | $35.05 | $35.10 | $33.22 | 10,822 |
| 2019-03-04 | $35.95 | $36.32 | $35.35 | $35.64 | $33.73 | 14,771 |
| 2019-03-01 | $36.50 | $36.50 | $35.79 | $35.95 | $34.03 | 27,609 |
| 2019-02-28 | $35.92 | $36.45 | $35.74 | $36.45 | $34.50 | 42,436 |
| 2019-02-27 | $35.47 | $36.12 | $35.42 | $36.12 | $34.19 | 16,436 |
| 2019-02-26 | $35.50 | $35.82 | $34.72 | $35.75 | $33.68 | 23,080 |
| 2019-02-25 | $36.05 | $36.35 | $35.55 | $35.61 | $33.54 | 21,184 |
| 2019-02-22 | $36.02 | $36.43 | $35.56 | $36.40 | $34.29 | 28,634 |
| 2019-02-21 | $34.99 | $36.00 | $34.99 | $36.00 | $33.91 | 13,660 |
| 2019-02-20 | $34.86 | $35.38 | $34.66 | $35.38 | $33.33 | 24,379 |
| 2019-02-19 | $34.32 | $35.03 | $34.32 | $34.99 | $32.96 | 32,263 |
| 2019-02-15 | $34.10 | $34.50 | $34.09 | $34.32 | $32.33 | 24,238 |
| 2019-02-14 | $33.45 | $34.44 | $33.45 | $34.20 | $32.22 | 16,625 |
| 2019-02-13 | $34.16 | $34.22 | $33.64 | $34.14 | $32.16 | 8,071 |
| 2019-02-12 | $33.80 | $34.24 | $33.37 | $34.16 | $32.18 | 19,005 |
| 2019-02-11 | $33.83 | $33.83 | $33.04 | $33.74 | $31.78 | 16,506 |
| 2019-02-08 | $32.24 | $33.83 | $32.24 | $33.70 | $31.74 | 27,537 |
| 2019-02-07 | $32.33 | $32.59 | $32.03 | $32.26 | $30.39 | 13,997 |
| 2019-02-06 | $32.87 | $32.87 | $32.41 | $32.51 | $30.62 | 6,828 |
| 2019-02-05 | $32.61 | $32.80 | $32.08 | $32.71 | $30.81 | 18,935 |
| 2019-02-04 | $32.58 | $32.70 | $32.06 | $32.44 | $30.56 | 7,673 |
| 2019-02-01 | $32.98 | $33.02 | $32.26 | $32.62 | $30.73 | 23,651 |
| 2019-01-31 | $32.59 | $32.91 | $32.44 | $32.90 | $30.99 | 14,132 |
| 2019-01-30 | $32.54 | $32.59 | $32.21 | $32.58 | $30.69 | 14,796 |
| 2019-01-29 | $32.00 | $32.45 | $31.78 | $32.33 | $30.45 | 23,567 |
| 2019-01-28 | $32.16 | $32.16 | $31.48 | $32.00 | $30.14 | 7,147 |
| 2019-01-25 | $32.52 | $32.75 | $32.10 | $32.26 | $30.39 | 27,015 |
| 2019-01-24 | $31.99 | $32.30 | $31.67 | $32.28 | $30.41 | 9,484 |
| 2019-01-23 | $31.21 | $32.18 | $31.21 | $32.04 | $30.18 | 15,108 |
| 2019-01-22 | $31.94 | $31.97 | $31.07 | $31.24 | $29.43 | 63,769 |
| 2019-01-18 | $31.33 | $32.45 | $31.33 | $32.02 | $30.16 | 29,976 |
| 2019-01-17 | $31.39 | $31.56 | $31.17 | $31.27 | $29.46 | 16,840 |
| 2019-01-16 | $31.25 | $31.49 | $31.03 | $31.45 | $29.62 | 14,309 |
| 2019-01-15 | $31.29 | $31.98 | $30.76 | $30.98 | $29.18 | 29,751 |
| 2019-01-14 | $31.55 | $31.94 | $31.01 | $31.28 | $29.46 | 14,057 |
| 2019-01-11 | $31.18 | $31.95 | $30.76 | $31.58 | $29.75 | 11,288 |
| 2019-01-10 | $31.21 | $31.69 | $31.21 | $31.41 | $29.59 | 14,066 |
| 2019-01-09 | $31.43 | $31.79 | $31.01 | $31.23 | $29.42 | 8,331 |
| 2019-01-08 | $31.20 | $31.52 | $31.00 | $31.46 | $29.63 | 14,663 |
| 2019-01-07 | $31.21 | $31.98 | $30.80 | $31.21 | $29.40 | 15,191 |
| 2019-01-04 | $31.16 | $31.50 | $30.30 | $31.50 | $29.67 | 20,269 |
| 2019-01-03 | $31.37 | $31.50 | $30.92 | $31.08 | $29.28 | 13,573 |
| 2019-01-02 | $31.77 | $31.79 | $30.75 | $31.61 | $29.78 | 12,649 |
| 2018-12-31 | $32.24 | $32.31 | $32.00 | $32.06 | $30.20 | 17,887 |
| 2018-12-28 | $31.43 | $32.80 | $30.98 | $32.32 | $30.44 | 13,625 |
| 2018-12-27 | $31.24 | $31.87 | $30.73 | $31.46 | $29.48 | 21,624 |
| 2018-12-26 | $30.13 | $31.62 | $30.05 | $31.32 | $29.35 | 40,217 |
| 2018-12-24 | $30.83 | $31.52 | $29.88 | $29.88 | $28.00 | 21,076 |
| 2018-12-21 | $33.27 | $34.37 | $30.74 | $30.74 | $28.80 | 118,893 |
| 2018-12-20 | $33.73 | $34.00 | $33.20 | $33.63 | $31.51 | 22,529 |
| 2018-12-19 | $34.29 | $34.29 | $33.26 | $33.56 | $31.44 | 21,861 |
| 2018-12-18 | $34.60 | $35.22 | $33.95 | $34.20 | $32.04 | 19,725 |
| 2018-12-17 | $35.17 | $35.39 | $34.20 | $34.36 | $32.19 | 33,448 |
| 2018-12-14 | $36.03 | $36.10 | $34.20 | $35.02 | $32.81 | 30,714 |
| 2018-12-13 | $34.52 | $34.67 | $34.07 | $34.32 | $32.16 | 18,143 |
| 2018-12-12 | $34.30 | $34.59 | $34.01 | $34.44 | $32.27 | 20,955 |
| 2018-12-11 | $33.60 | $34.08 | $32.88 | $34.08 | $31.93 | 23,619 |
| 2018-12-10 | $32.33 | $33.59 | $32.31 | $33.54 | $31.43 | 22,794 |
| 2018-12-07 | $32.24 | $32.89 | $31.60 | $32.53 | $30.48 | 29,212 |
| 2018-12-06 | $32.85 | $32.89 | $31.65 | $32.51 | $30.46 | 21,852 |
| 2018-12-04 | $33.40 | $33.60 | $32.56 | $33.00 | $30.92 | 22,639 |
| 2018-12-03 | $33.27 | $33.44 | $32.80 | $33.42 | $31.31 | 10,499 |
| 2018-11-30 | $32.74 | $33.48 | $32.58 | $33.12 | $31.03 | 24,207 |
| 2018-11-29 | $33.47 | $33.66 | $32.70 | $32.74 | $30.68 | 14,905 |
| 2018-11-28 | $32.51 | $33.69 | $32.51 | $33.54 | $31.43 | 24,557 |
| 2018-11-27 | $32.68 | $32.91 | $32.06 | $32.65 | $30.59 | 15,255 |
| 2018-11-26 | $32.64 | $32.98 | $32.45 | $32.70 | $30.64 | 14,020 |
| 2018-11-23 | $32.75 | $32.75 | $31.91 | $32.57 | $30.52 | 7,146 |
| 2018-11-21 | $32.81 | $32.95 | $31.95 | $32.84 | $30.77 | 9,425 |
| 2018-11-20 | $32.56 | $32.96 | $31.93 | $32.82 | $30.75 | 18,805 |
| 2018-11-19 | $32.43 | $32.93 | $31.85 | $32.65 | $30.59 | 22,580 |
| 2018-11-16 | $31.92 | $32.65 | $31.26 | $32.59 | $30.53 | 21,228 |
| 2018-11-15 | $31.40 | $32.09 | $31.06 | $31.95 | $29.94 | 12,662 |
| 2018-11-14 | $31.71 | $31.96 | $31.17 | $31.38 | $29.40 | 26,639 |
| 2018-11-13 | $32.00 | $32.25 | $31.49 | $31.68 | $29.68 | 11,318 |
| 2018-11-12 | $31.33 | $32.00 | $31.33 | $31.81 | $29.80 | 9,160 |
| 2018-11-09 | $31.77 | $31.95 | $31.07 | $31.39 | $29.41 | 8,567 |
| 2018-11-08 | $31.52 | $31.87 | $31.33 | $31.77 | $29.77 | 5,833 |
| 2018-11-07 | $31.43 | $31.65 | $31.26 | $31.53 | $29.54 | 11,074 |
| 2018-11-06 | $31.15 | $31.58 | $30.69 | $31.37 | $29.39 | 6,338 |
| 2018-11-05 | $31.86 | $31.98 | $31.02 | $31.06 | $29.10 | 10,957 |
| 2018-11-02 | $31.10 | $31.82 | $30.79 | $31.79 | $29.79 | 11,939 |
| 2018-11-01 | $31.15 | $31.92 | $30.75 | $31.10 | $29.14 | 13,604 |
| 2018-10-31 | $32.02 | $32.02 | $31.14 | $31.14 | $29.18 | 21,320 |
| 2018-10-30 | $32.00 | $32.24 | $31.49 | $32.02 | $30.00 | 11,527 |
| 2018-10-29 | $31.40 | $32.18 | $31.14 | $32.03 | $30.01 | 12,397 |
| 2018-10-26 | $31.40 | $31.97 | $31.08 | $31.30 | $29.33 | 10,538 |
| 2018-10-25 | $31.96 | $31.96 | $31.24 | $31.52 | $29.53 | 19,416 |
| 2018-10-24 | $32.23 | $32.49 | $31.88 | $31.88 | $29.87 | 16,335 |
| 2018-10-23 | $32.27 | $32.53 | $31.52 | $32.24 | $30.21 | 12,583 |
| 2018-10-22 | $32.10 | $32.50 | $31.74 | $32.38 | $30.34 | 16,744 |
| 2018-10-19 | $31.56 | $32.36 | $31.55 | $32.23 | $30.20 | 37,907 |
| 2018-10-18 | $31.74 | $31.89 | $31.47 | $31.75 | $29.75 | 15,612 |
| 2018-10-17 | $31.63 | $31.88 | $31.37 | $31.75 | $29.75 | 13,503 |
| 2018-10-16 | $30.69 | $31.90 | $30.69 | $31.75 | $29.75 | 20,693 |
| 2018-10-15 | $30.52 | $30.85 | $30.15 | $30.69 | $28.75 | 21,111 |
| 2018-10-12 | $30.81 | $31.20 | $30.03 | $30.33 | $28.42 | 31,042 |
| 2018-10-11 | $31.03 | $31.57 | $30.67 | $30.74 | $28.80 | 41,045 |
| 2018-10-10 | $30.97 | $31.70 | $30.92 | $31.03 | $29.07 | 17,368 |
| 2018-10-09 | $30.73 | $31.30 | $30.47 | $30.93 | $28.98 | 21,135 |
| 2018-10-08 | $30.37 | $31.00 | $30.37 | $30.74 | $28.80 | 17,709 |
| 2018-10-05 | $30.73 | $30.73 | $30.09 | $30.40 | $28.48 | 10,310 |
| 2018-10-04 | $30.53 | $30.72 | $30.39 | $30.51 | $28.59 | 15,723 |
| 2018-10-03 | $30.36 | $30.75 | $30.10 | $30.64 | $28.71 | 18,922 |
| 2018-10-02 | $30.25 | $30.49 | $30.11 | $30.36 | $28.45 | 13,518 |
| 2018-10-01 | $30.40 | $30.46 | $30.10 | $30.31 | $28.40 | 34,333 |
| 2018-09-28 | $30.10 | $30.45 | $30.10 | $30.40 | $28.48 | 30,398 |
| 2018-09-27 | $29.95 | $30.39 | $29.90 | $30.10 | $28.20 | 11,030 |
| 2018-09-26 | $30.00 | $30.25 | $29.90 | $30.00 | $27.95 | 15,821 |
| 2018-09-25 | $30.10 | $30.25 | $29.95 | $29.95 | $27.91 | 18,422 |
| 2018-09-24 | $29.90 | $30.10 | $29.75 | $30.05 | $28.00 | 13,926 |
| 2018-09-21 | $29.60 | $30.00 | $29.60 | $30.00 | $27.95 | 64,802 |
| 2018-09-20 | $29.60 | $29.95 | $29.25 | $29.70 | $27.67 | 10,646 |
| 2018-09-19 | $29.85 | $30.40 | $29.10 | $29.50 | $27.49 | 28,038 |
| 2018-09-18 | $30.00 | $30.60 | $29.75 | $29.80 | $27.77 | 15,562 |
| 2018-09-17 | $30.05 | $30.75 | $29.75 | $30.55 | $28.47 | 45,595 |
| 2018-09-14 | $29.95 | $30.10 | $29.60 | $30.00 | $27.95 | 36,294 |
| 2018-09-13 | $30.15 | $30.30 | $30.00 | $30.05 | $28.00 | 17,941 |
| 2018-09-12 | $30.70 | $31.10 | $30.10 | $30.10 | $28.05 | 19,508 |
| 2018-09-11 | $31.01 | $31.40 | $30.75 | $30.75 | $28.65 | 10,049 |
| 2018-09-10 | $30.75 | $31.20 | $30.55 | $31.05 | $28.93 | 14,677 |
| 2018-09-07 | $30.85 | $30.85 | $30.45 | $30.68 | $28.59 | 11,797 |
| 2018-09-06 | $30.55 | $30.90 | $30.35 | $30.80 | $28.70 | 18,256 |
| 2018-09-05 | $30.00 | $30.65 | $30.00 | $30.50 | $28.42 | 11,286 |
| 2018-09-04 | $29.95 | $30.40 | $29.85 | $30.05 | $28.00 | 12,354 |
| 2018-08-31 | $30.10 | $30.65 | $30.05 | $30.10 | $28.05 | 26,546 |
| 2018-08-30 | $29.60 | $30.35 | $29.55 | $30.25 | $28.19 | 23,506 |
| 2018-08-29 | $30.10 | $30.20 | $29.60 | $29.65 | $27.63 | 27,872 |
| 2018-08-28 | $30.15 | $30.29 | $30.05 | $30.05 | $28.00 | 12,974 |
| 2018-08-27 | $30.25 | $30.34 | $30.10 | $30.15 | $28.09 | 16,595 |
| 2018-08-24 | $30.30 | $30.50 | $30.15 | $30.35 | $28.28 | 11,245 |
| 2018-08-23 | $30.30 | $30.55 | $30.10 | $30.50 | $28.42 | 12,180 |
| 2018-08-22 | $30.97 | $31.05 | $30.05 | $30.25 | $28.19 | 17,314 |
| 2018-08-21 | $30.30 | $31.00 | $30.30 | $30.80 | $28.70 | 16,879 |
| 2018-08-20 | $30.55 | $31.10 | $30.45 | $30.50 | $28.42 | 11,971 |
| 2018-08-17 | $30.10 | $30.85 | $30.05 | $30.65 | $28.56 | 13,854 |
| 2018-08-16 | $30.45 | $30.70 | $30.05 | $30.15 | $28.09 | 12,297 |
| 2018-08-15 | $30.65 | $30.83 | $30.25 | $30.35 | $28.28 | 12,315 |
| 2018-08-14 | $29.70 | $30.65 | $29.70 | $30.65 | $28.56 | 15,881 |
| 2018-08-13 | $29.50 | $29.85 | $29.25 | $29.65 | $27.63 | 10,484 |
| 2018-08-10 | $29.75 | $30.00 | $29.55 | $29.55 | $27.53 | 7,715 |
| 2018-08-09 | $29.80 | $30.05 | $29.65 | $29.80 | $27.77 | 6,490 |
| 2018-08-08 | $29.75 | $30.10 | $29.35 | $29.85 | $27.81 | 11,507 |
| 2018-08-07 | $30.05 | $30.05 | $29.35 | $29.70 | $27.67 | 19,754 |
| 2018-08-06 | $29.50 | $30.15 | $29.48 | $30.00 | $27.95 | 18,415 |
| 2018-08-03 | $29.95 | $30.00 | $28.95 | $29.30 | $27.30 | 30,438 |
| 2018-08-02 | $30.20 | $30.45 | $29.95 | $30.10 | $28.05 | 15,785 |
| 2018-08-01 | $30.95 | $30.95 | $29.85 | $30.30 | $28.23 | 26,278 |
| 2018-07-31 | $31.15 | $31.40 | $30.90 | $31.00 | $28.89 | 29,782 |
| 2018-07-30 | $31.15 | $31.40 | $31.05 | $31.05 | $28.93 | 9,821 |
| 2018-07-27 | $31.90 | $31.90 | $31.05 | $31.10 | $28.98 | 15,040 |
| 2018-07-26 | $31.30 | $32.00 | $31.30 | $32.00 | $29.82 | 11,385 |
| 2018-07-25 | $31.60 | $31.75 | $31.20 | $31.25 | $29.12 | 8,102 |
| 2018-07-24 | $31.80 | $31.85 | $31.35 | $31.70 | $29.54 | 11,818 |
| 2018-07-23 | $31.90 | $31.90 | $31.55 | $31.75 | $29.58 | 12,389 |
| 2018-07-20 | $32.05 | $32.15 | $31.85 | $32.00 | $29.82 | 9,847 |
| 2018-07-19 | $31.85 | $32.25 | $31.85 | $32.15 | $29.96 | 16,335 |
| 2018-07-18 | $32.15 | $32.15 | $31.60 | $31.75 | $29.58 | 15,728 |
| 2018-07-17 | $32.55 | $32.70 | $32.00 | $32.10 | $29.91 | 15,994 |
| 2018-07-16 | $32.60 | $32.60 | $32.10 | $32.40 | $30.19 | 12,017 |
| 2018-07-13 | $32.50 | $32.80 | $32.40 | $32.40 | $30.19 | 10,665 |
| 2018-07-12 | $32.85 | $32.90 | $32.30 | $32.65 | $30.42 | 12,653 |
| 2018-07-11 | $32.35 | $32.75 | $32.35 | $32.70 | $30.47 | 9,411 |
| 2018-07-10 | $32.30 | $32.55 | $32.20 | $32.40 | $30.19 | 11,536 |
| 2018-07-09 | $33.45 | $33.55 | $32.15 | $32.20 | $30.00 | 13,870 |
| 2018-07-06 | $33.50 | $33.62 | $33.20 | $33.45 | $31.17 | 12,279 |
| 2018-07-05 | $33.10 | $33.55 | $33.00 | $33.55 | $31.26 | 17,869 |
| 2018-07-03 | $32.75 | $33.25 | $32.75 | $33.10 | $30.84 | 11,288 |
| 2018-07-02 | $31.75 | $32.75 | $31.75 | $32.75 | $30.52 | 17,265 |
| 2018-06-29 | $32.45 | $32.55 | $31.70 | $31.80 | $29.63 | 19,762 |
| 2018-06-28 | $32.70 | $32.80 | $32.40 | $32.45 | $30.24 | 12,899 |
| 2018-06-27 | $33.25 | $33.30 | $32.75 | $32.75 | $30.36 | 11,090 |
| 2018-06-26 | $32.80 | $33.45 | $32.55 | $33.25 | $30.82 | 19,700 |
| 2018-06-25 | $32.55 | $33.10 | $32.55 | $32.75 | $30.36 | 21,234 |
| 2018-06-22 | $32.45 | $32.90 | $32.35 | $32.75 | $30.36 | 75,885 |
| 2018-06-21 | $32.10 | $32.70 | $31.90 | $32.45 | $30.08 | 18,643 |
| 2018-06-20 | $32.30 | $32.67 | $32.05 | $32.25 | $29.90 | 16,060 |
| 2018-06-19 | $31.60 | $32.50 | $31.60 | $32.35 | $29.99 | 26,040 |
| 2018-06-18 | $30.90 | $31.75 | $30.90 | $31.70 | $29.39 | 18,605 |
| 2018-06-15 | $31.35 | $32.05 | $30.70 | $30.80 | $28.55 | 73,270 |
| 2018-06-14 | $31.15 | $31.65 | $31.04 | $31.50 | $29.20 | 21,537 |
| 2018-06-13 | $31.30 | $31.40 | $30.90 | $31.00 | $28.74 | 22,416 |
| 2018-06-12 | $30.85 | $31.45 | $30.85 | $31.25 | $28.97 | 14,786 |
| 2018-06-11 | $31.10 | $31.40 | $30.85 | $31.05 | $28.78 | 16,100 |
| 2018-06-08 | $31.50 | $31.60 | $31.05 | $31.05 | $28.78 | 16,825 |
| 2018-06-07 | $31.30 | $31.68 | $31.20 | $31.50 | $29.20 | 14,112 |
| 2018-06-06 | $32.20 | $32.20 | $31.20 | $31.30 | $29.02 | 18,528 |
| 2018-06-05 | $32.50 | $32.50 | $32.05 | $32.15 | $29.80 | 15,165 |
| 2018-06-04 | $32.75 | $32.75 | $32.15 | $32.45 | $30.08 | 11,996 |
| 2018-06-01 | $33.00 | $33.00 | $32.45 | $32.55 | $30.17 | 21,143 |
| 2018-05-31 | $33.05 | $33.25 | $32.75 | $32.75 | $30.36 | 15,029 |
| 2018-05-30 | $32.85 | $33.45 | $32.85 | $33.10 | $30.68 | 22,101 |
| 2018-05-29 | $32.75 | $33.35 | $32.75 | $32.75 | $30.36 | 21,690 |
| 2018-05-25 | $32.75 | $33.00 | $32.55 | $32.90 | $30.50 | 9,095 |
| 2018-05-24 | $32.35 | $33.15 | $32.35 | $32.80 | $30.41 | 9,738 |
| 2018-05-23 | $31.95 | $32.50 | $31.85 | $32.45 | $30.08 | 11,611 |
| 2018-05-22 | $31.95 | $32.30 | $31.75 | $32.00 | $29.66 | 13,457 |
| 2018-05-21 | $31.70 | $31.99 | $31.70 | $31.85 | $29.53 | 13,464 |
| 2018-05-18 | $31.50 | $31.75 | $31.25 | $31.65 | $29.34 | 17,613 |
| 2018-05-17 | $30.95 | $31.50 | $30.94 | $31.35 | $29.06 | 14,584 |
| 2018-05-16 | $30.95 | $31.00 | $30.74 | $30.95 | $28.69 | 16,214 |
| 2018-05-15 | $31.50 | $31.50 | $30.75 | $30.95 | $28.69 | 24,785 |
| 2018-05-14 | $32.40 | $32.53 | $31.40 | $31.40 | $29.11 | 18,491 |
| 2018-05-11 | $32.60 | $32.85 | $32.40 | $32.40 | $30.04 | 14,406 |
| 2018-05-10 | $32.40 | $32.66 | $31.90 | $32.60 | $30.22 | 12,256 |
| 2018-05-09 | $32.15 | $32.40 | $31.95 | $32.35 | $29.99 | 14,949 |
| 2018-05-08 | $32.75 | $32.75 | $32.00 | $32.30 | $29.94 | 20,736 |
| 2018-05-07 | $32.50 | $32.75 | $32.30 | $32.70 | $30.31 | 15,064 |
| 2018-05-04 | $31.90 | $32.85 | $31.90 | $32.55 | $30.17 | 12,579 |
| 2018-05-03 | $32.15 | $32.45 | $31.75 | $32.00 | $29.66 | 14,039 |
| 2018-05-02 | $32.45 | $32.75 | $32.10 | $32.20 | $29.85 | 11,818 |
| 2018-05-01 | $32.20 | $32.60 | $31.95 | $32.55 | $30.17 | 18,139 |
| 2018-04-30 | $32.59 | $32.65 | $32.16 | $32.20 | $29.85 | 28,652 |
| 2018-04-27 | $32.70 | $32.85 | $32.35 | $32.45 | $30.08 | 13,522 |
| 2018-04-26 | $32.35 | $32.85 | $32.10 | $32.60 | $30.22 | 26,655 |
| 2018-04-25 | $32.45 | $32.80 | $32.15 | $32.20 | $29.85 | 12,819 |
| 2018-04-24 | $32.55 | $32.70 | $32.35 | $32.60 | $30.22 | 19,550 |
| 2018-04-23 | $32.40 | $32.55 | $32.00 | $32.40 | $30.04 | 17,542 |
| 2018-04-20 | $32.45 | $32.45 | $32.00 | $32.35 | $29.99 | 20,478 |
| 2018-04-19 | $32.70 | $32.95 | $32.15 | $32.60 | $30.22 | 26,164 |
| 2018-04-18 | $33.25 | $33.30 | $32.35 | $32.65 | $30.27 | 42,495 |
| 2018-04-17 | $32.70 | $33.35 | $32.45 | $33.20 | $30.78 | 24,135 |
| 2018-04-16 | $31.70 | $32.60 | $31.45 | $32.45 | $30.08 | 23,513 |
| 2018-04-13 | $31.70 | $31.75 | $31.35 | $31.50 | $29.20 | 11,791 |
| 2018-04-12 | $32.20 | $32.45 | $31.60 | $31.70 | $29.39 | 37,743 |
| 2018-04-11 | $31.30 | $32.15 | $31.30 | $32.00 | $29.66 | 32,649 |
| 2018-04-10 | $31.75 | $31.75 | $31.20 | $31.50 | $29.20 | 42,859 |
| 2018-04-09 | $31.45 | $31.90 | $31.15 | $31.55 | $29.25 | 21,800 |
| 2018-04-06 | $31.55 | $32.25 | $31.25 | $31.40 | $29.11 | 24,607 |
| 2018-04-05 | $31.20 | $31.75 | $30.75 | $31.65 | $29.34 | 19,247 |
| 2018-04-04 | $30.50 | $31.25 | $30.30 | $31.05 | $28.78 | 24,532 |
| 2018-04-03 | $30.00 | $30.80 | $29.85 | $30.80 | $28.55 | 34,226 |
| 2018-04-02 | $30.95 | $31.65 | $29.65 | $29.95 | $27.76 | 41,033 |
| 2018-03-29 | $31.45 | $31.90 | $30.80 | $31.00 | $28.74 | 32,529 |
| 2018-03-28 | $30.85 | $31.50 | $30.85 | $31.35 | $29.06 | 24,750 |
| 2018-03-27 | $30.90 | $31.70 | $30.36 | $30.80 | $28.55 | 31,399 |
| 2018-03-26 | $30.50 | $30.80 | $30.10 | $30.75 | $28.51 | 29,436 |
| 2018-03-23 | $31.30 | $31.80 | $30.10 | $30.15 | $27.95 | 34,845 |
| 2018-03-22 | $31.00 | $32.10 | $30.95 | $31.25 | $28.97 | 32,715 |
| 2018-03-21 | $31.80 | $31.80 | $31.15 | $31.25 | $28.97 | 17,945 |
| 2018-03-20 | $32.40 | $32.50 | $31.70 | $31.75 | $29.43 | 20,696 |
| 2018-03-19 | $31.60 | $32.50 | $31.25 | $32.35 | $29.99 | 63,571 |
| 2018-03-16 | $31.35 | $31.85 | $30.05 | $31.60 | $29.29 | 246,297 |
| 2018-03-15 | $30.35 | $31.50 | $30.35 | $31.40 | $29.11 | 39,991 |
| 2018-03-14 | $30.65 | $30.75 | $29.95 | $30.25 | $28.04 | 85,254 |
| 2018-03-13 | $30.80 | $31.70 | $30.50 | $30.50 | $28.27 | 78,726 |
| 2018-03-12 | $30.80 | $31.70 | $30.60 | $30.80 | $28.55 | 29,484 |
| 2018-03-09 | $30.35 | $31.20 | $29.70 | $30.95 | $28.69 | 97,157 |
| 2018-03-08 | $30.30 | $30.30 | $29.70 | $30.10 | $27.90 | 35,209 |
| 2018-03-07 | $28.45 | $29.80 | $28.35 | $29.70 | $27.53 | 29,885 |
| 2018-03-06 | $28.25 | $29.60 | $28.20 | $28.50 | $26.42 | 34,536 |
| 2018-03-05 | $28.10 | $28.78 | $27.45 | $28.25 | $26.19 | 21,073 |
| 2018-03-02 | $28.45 | $28.70 | $27.80 | $28.25 | $26.19 | 33,480 |
| 2018-03-01 | $28.10 | $28.85 | $27.82 | $28.65 | $26.56 | 42,292 |
| 2018-02-28 | $28.70 | $29.50 | $28.10 | $28.10 | $26.05 | 76,844 |
| 2018-02-27 | $29.40 | $29.60 | $28.60 | $28.75 | $26.65 | 73,057 |
| 2018-02-26 | $29.50 | $30.15 | $29.05 | $29.45 | $27.14 | 49,569 |
| 2018-02-23 | $29.40 | $29.50 | $29.00 | $29.50 | $27.19 | 58,242 |
| 2018-02-22 | $29.75 | $29.75 | $29.05 | $29.30 | $27.01 | 38,583 |
| 2018-02-21 | $29.50 | $30.35 | $29.50 | $29.60 | $27.28 | 33,548 |
| 2018-02-20 | $30.00 | $30.47 | $29.15 | $29.35 | $27.05 | 82,055 |
| 2018-02-16 | $29.95 | $30.70 | $29.95 | $30.15 | $27.79 | 20,958 |
| 2018-02-15 | $29.55 | $30.05 | $29.30 | $30.00 | $27.65 | 28,967 |
| 2018-02-14 | $30.00 | $30.35 | $29.50 | $29.55 | $27.24 | 31,236 |
| 2018-02-13 | $29.95 | $30.65 | $29.65 | $30.00 | $27.65 | 60,357 |
| 2018-02-12 | $30.45 | $30.85 | $29.65 | $30.15 | $27.79 | 20,087 |
| 2018-02-09 | $29.50 | $30.80 | $29.50 | $30.40 | $28.02 | 21,033 |
| 2018-02-08 | $30.15 | $30.55 | $29.40 | $29.40 | $27.10 | 22,149 |
| 2018-02-07 | $30.95 | $30.95 | $29.90 | $30.20 | $27.83 | 25,504 |
| 2018-02-06 | $28.95 | $31.30 | $28.24 | $30.95 | $28.53 | 51,718 |
| 2018-02-05 | $30.50 | $30.91 | $29.55 | $29.65 | $27.33 | 36,556 |
| 2018-02-02 | $30.95 | $31.45 | $30.50 | $30.55 | $28.16 | 37,398 |
| 2018-02-01 | $31.60 | $31.85 | $31.00 | $31.05 | $28.62 | 26,357 |
| 2018-01-31 | $31.80 | $32.00 | $31.50 | $31.65 | $29.17 | 25,438 |
| 2018-01-30 | $31.45 | $32.05 | $31.45 | $31.90 | $29.40 | 21,872 |
| 2018-01-29 | $31.40 | $31.95 | $31.05 | $31.60 | $29.13 | 31,014 |
| 2018-01-26 | $32.00 | $32.00 | $31.00 | $31.40 | $28.94 | 37,429 |
| 2018-01-25 | $32.00 | $32.90 | $31.55 | $31.80 | $29.31 | 25,728 |
| 2018-01-24 | $32.25 | $32.70 | $32.00 | $32.10 | $29.59 | 14,393 |
| 2018-01-23 | $31.95 | $32.45 | $31.95 | $32.20 | $29.68 | 17,823 |
| 2018-01-22 | $32.35 | $32.41 | $31.70 | $31.85 | $29.36 | 26,007 |
| 2018-01-19 | $31.95 | $32.57 | $31.80 | $32.40 | $29.86 | 26,553 |
| 2018-01-18 | $32.55 | $32.55 | $31.59 | $32.00 | $29.49 | 25,720 |
| 2018-01-17 | $31.90 | $32.73 | $31.60 | $32.60 | $30.05 | 33,198 |
| 2018-01-16 | $32.05 | $32.70 | $31.50 | $31.65 | $29.17 | 26,923 |
| 2018-01-12 | $32.20 | $32.64 | $31.80 | $31.95 | $29.45 | 19,906 |
| 2018-01-11 | $31.95 | $32.90 | $31.75 | $32.15 | $29.63 | 24,579 |
| 2018-01-10 | $32.35 | $32.35 | $31.70 | $31.85 | $29.36 | 27,835 |
| 2018-01-09 | $32.95 | $33.03 | $32.25 | $32.45 | $29.91 | 24,807 |
| 2018-01-08 | $32.95 | $33.35 | $32.50 | $32.95 | $30.37 | 19,768 |
| 2018-01-05 | $32.60 | $32.85 | $32.40 | $32.75 | $30.19 | 27,524 |
| 2018-01-04 | $32.85 | $33.15 | $32.45 | $32.50 | $29.95 | 46,077 |
| 2018-01-03 | $33.30 | $33.60 | $32.30 | $32.60 | $30.05 | 35,055 |
| 2018-01-02 | $34.20 | $34.21 | $33.19 | $33.35 | $30.74 | 39,116 |
| 2017-12-29 | $34.30 | $34.56 | $33.80 | $33.90 | $31.25 | 24,713 |
| 2017-12-28 | $34.00 | $34.30 | $33.80 | $34.25 | $31.57 | 16,064 |
| 2017-12-27 | $34.00 | $34.70 | $33.90 | $34.00 | $31.19 | 21,740 |
| 2017-12-26 | $34.20 | $34.35 | $33.90 | $33.95 | $31.14 | 11,115 |
| 2017-12-22 | $34.40 | $34.40 | $33.95 | $34.10 | $31.28 | 19,587 |
| 2017-12-21 | $34.10 | $34.60 | $34.04 | $34.45 | $31.60 | 12,341 |
| 2017-12-20 | $34.30 | $34.90 | $34.05 | $34.05 | $31.23 | 10,243 |
| 2017-12-19 | $34.70 | $34.90 | $34.10 | $34.15 | $31.32 | 25,926 |
| 2017-12-18 | $35.40 | $35.65 | $34.60 | $34.75 | $31.87 | 18,636 |
| 2017-12-15 | $33.95 | $35.60 | $33.95 | $35.10 | $32.19 | 66,258 |
| 2017-12-14 | $34.90 | $34.90 | $34.00 | $34.00 | $31.19 | 27,519 |
| 2017-12-13 | $34.25 | $34.95 | $34.05 | $34.85 | $31.97 | 21,791 |
| 2017-12-12 | $34.25 | $34.65 | $34.00 | $34.00 | $31.19 | 18,225 |
| 2017-12-11 | $34.70 | $34.70 | $33.90 | $34.20 | $31.37 | 30,013 |
| 2017-12-08 | $34.90 | $35.00 | $34.50 | $34.55 | $31.69 | 19,458 |
| 2017-12-07 | $34.75 | $35.25 | $34.55 | $34.65 | $31.78 | 24,899 |
| 2017-12-06 | $34.95 | $35.42 | $34.80 | $34.85 | $31.97 | 18,423 |
| 2017-12-05 | $36.05 | $36.05 | $34.80 | $34.90 | $32.01 | 30,488 |
| 2017-12-04 | $36.10 | $36.73 | $35.85 | $36.00 | $33.02 | 24,796 |
| 2017-12-01 | $37.30 | $37.70 | $35.65 | $35.90 | $32.93 | 34,411 |
| 2017-11-30 | $38.80 | $38.80 | $37.00 | $37.15 | $34.07 | 106,590 |
| 2017-11-29 | $37.45 | $39.00 | $36.82 | $38.70 | $35.50 | 48,203 |
| 2017-11-28 | $36.80 | $37.70 | $36.10 | $37.45 | $34.35 | 36,266 |
| 2017-11-27 | $35.75 | $36.95 | $35.75 | $36.80 | $33.75 | 30,314 |
| 2017-11-24 | $36.15 | $36.15 | $35.45 | $35.65 | $32.70 | 6,077 |
| 2017-11-22 | $36.30 | $36.60 | $36.05 | $36.10 | $33.11 | 17,341 |
| 2017-11-21 | $35.95 | $36.60 | $35.50 | $36.25 | $33.25 | 29,440 |
| 2017-11-20 | $35.40 | $35.95 | $34.90 | $35.90 | $32.93 | 16,415 |
| 2017-11-17 | $34.95 | $35.40 | $34.65 | $35.20 | $32.29 | 14,437 |
| 2017-11-16 | $34.40 | $35.70 | $34.40 | $35.15 | $32.24 | 16,396 |
| 2017-11-15 | $34.55 | $34.75 | $34.25 | $34.40 | $31.55 | 14,428 |
| 2017-11-14 | $34.00 | $34.90 | $34.00 | $34.80 | $31.92 | 12,028 |
| 2017-11-13 | $34.00 | $34.35 | $33.85 | $34.25 | $31.41 | 17,306 |
| 2017-11-10 | $34.40 | $34.65 | $33.95 | $34.00 | $31.19 | 8,396 |
| 2017-11-09 | $34.30 | $35.02 | $33.95 | $34.50 | $31.64 | 12,033 |
| 2017-11-08 | $34.15 | $34.80 | $33.75 | $34.70 | $31.83 | 16,674 |
| 2017-11-07 | $34.70 | $34.75 | $34.10 | $34.20 | $31.37 | 15,555 |
| 2017-11-06 | $34.75 | $35.50 | $34.65 | $34.75 | $31.87 | 12,452 |
| 2017-11-03 | $35.60 | $35.90 | $34.80 | $34.80 | $31.92 | 12,257 |
| 2017-11-02 | $36.15 | $36.15 | $34.20 | $35.60 | $32.65 | 19,538 |
| 2017-11-01 | $35.65 | $35.65 | $33.25 | $33.40 | $30.64 | 35,425 |
| 2017-10-31 | $35.15 | $35.50 | $35.00 | $35.20 | $32.29 | 17,438 |
| 2017-10-30 | $35.90 | $35.90 | $34.90 | $35.10 | $32.19 | 17,198 |
| 2017-10-27 | $35.25 | $36.25 | $35.20 | $36.10 | $33.11 | 19,282 |
| 2017-10-26 | $35.00 | $35.35 | $34.95 | $35.25 | $32.33 | 12,640 |
| 2017-10-25 | $34.95 | $35.15 | $34.00 | $34.95 | $32.06 | 39,187 |
| 2017-10-24 | $36.00 | $36.05 | $35.05 | $35.05 | $32.15 | 24,129 |
| 2017-10-23 | $36.25 | $36.25 | $35.90 | $35.95 | $32.97 | 13,012 |
| 2017-10-20 | $36.95 | $36.95 | $35.95 | $36.20 | $33.20 | 37,693 |
| 2017-10-19 | $36.35 | $36.90 | $36.35 | $36.70 | $33.66 | 15,698 |
| 2017-10-18 | $36.15 | $36.95 | $36.06 | $36.35 | $33.34 | 30,638 |
| 2017-10-17 | $36.80 | $37.37 | $36.05 | $36.10 | $33.11 | 41,651 |
| 2017-10-16 | $36.15 | $36.95 | $36.00 | $36.80 | $33.75 | 18,721 |
| 2017-10-13 | $36.40 | $36.40 | $35.85 | $35.95 | $32.97 | 12,006 |
| 2017-10-12 | $36.50 | $36.70 | $35.85 | $36.25 | $33.25 | 32,313 |
| 2017-10-11 | $35.75 | $36.45 | $35.75 | $36.35 | $33.34 | 17,456 |
| 2017-10-10 | $35.25 | $36.05 | $35.20 | $35.70 | $32.74 | 21,303 |
| 2017-10-09 | $35.60 | $35.60 | $35.00 | $35.00 | $32.10 | 24,943 |
| 2017-10-06 | $35.30 | $35.70 | $35.25 | $35.60 | $32.65 | 14,487 |
| 2017-10-05 | $35.30 | $35.60 | $35.20 | $35.50 | $32.56 | 19,188 |
| 2017-10-04 | $35.00 | $35.74 | $34.95 | $35.30 | $32.38 | 21,117 |
| 2017-10-03 | $35.00 | $35.45 | $34.60 | $35.05 | $32.15 | 27,872 |
| 2017-10-02 | $33.85 | $35.10 | $33.85 | $35.05 | $32.15 | 34,941 |
| 2017-09-29 | $35.15 | $35.45 | $33.80 | $33.90 | $31.09 | 28,551 |
| 2017-09-28 | $34.65 | $35.25 | $34.35 | $35.20 | $32.29 | 19,877 |
| 2017-09-27 | $35.05 | $35.15 | $34.45 | $34.85 | $31.82 | 50,025 |
| 2017-09-26 | $34.10 | $35.05 | $34.10 | $34.70 | $31.68 | 28,299 |
| 2017-09-25 | $33.60 | $34.20 | $33.60 | $34.05 | $31.09 | 13,758 |
| 2017-09-22 | $33.30 | $33.80 | $33.25 | $33.75 | $30.82 | 15,299 |
| 2017-09-21 | $33.80 | $33.90 | $33.10 | $33.25 | $30.36 | 30,075 |
| 2017-09-20 | $33.60 | $33.95 | $33.60 | $33.80 | $30.86 | 18,051 |
| 2017-09-19 | $33.90 | $33.91 | $33.40 | $33.50 | $30.59 | 12,175 |
| 2017-09-18 | $32.85 | $34.00 | $32.85 | $33.75 | $30.82 | 40,418 |
| 2017-09-15 | $32.70 | $33.00 | $32.50 | $32.75 | $29.90 | 71,745 |
| 2017-09-14 | $32.45 | $32.95 | $32.35 | $32.65 | $29.81 | 25,118 |
| 2017-09-13 | $32.70 | $33.05 | $32.40 | $32.45 | $29.63 | 23,124 |
| 2017-09-12 | $33.20 | $33.50 | $32.65 | $32.70 | $29.86 | 22,258 |
| 2017-09-11 | $33.55 | $33.65 | $32.85 | $33.30 | $30.41 | 36,208 |
| 2017-09-08 | $32.80 | $33.83 | $32.80 | $33.55 | $30.63 | 12,431 |
| 2017-09-07 | $32.95 | $33.15 | $32.70 | $33.00 | $30.13 | 15,713 |
| 2017-09-06 | $32.95 | $33.15 | $32.65 | $32.80 | $29.95 | 26,653 |
| 2017-09-05 | $32.60 | $33.05 | $32.60 | $32.70 | $29.86 | 18,999 |
| 2017-09-01 | $33.00 | $33.00 | $32.50 | $32.90 | $30.04 | 22,431 |
| 2017-08-31 | $33.00 | $33.45 | $32.80 | $32.90 | $30.04 | 29,066 |
| 2017-08-30 | $33.00 | $33.10 | $32.70 | $32.90 | $30.04 | 11,943 |
| 2017-08-29 | $32.75 | $33.45 | $32.70 | $33.10 | $30.22 | 19,448 |
| 2017-08-28 | $33.00 | $33.09 | $32.75 | $32.90 | $30.04 | 15,094 |
| 2017-08-25 | $33.25 | $33.40 | $32.80 | $33.15 | $30.27 | 11,210 |
| 2017-08-24 | $32.70 | $33.25 | $32.60 | $33.05 | $30.18 | 11,067 |
| 2017-08-23 | $32.60 | $33.25 | $32.55 | $32.60 | $29.77 | 27,663 |
| 2017-08-22 | $33.00 | $33.30 | $32.75 | $32.90 | $30.04 | 23,564 |
| 2017-08-21 | $32.65 | $33.35 | $32.40 | $32.90 | $30.04 | 18,048 |
| 2017-08-18 | $32.10 | $32.85 | $31.90 | $32.55 | $29.72 | 33,116 |
| 2017-08-17 | $32.70 | $33.15 | $32.35 | $32.35 | $29.54 | 27,484 |
| 2017-08-16 | $33.10 | $33.25 | $32.80 | $32.85 | $29.99 | 18,887 |
| 2017-08-15 | $33.65 | $33.75 | $33.00 | $33.10 | $30.22 | 27,549 |
| 2017-08-14 | $32.70 | $33.90 | $32.70 | $33.80 | $30.86 | 22,292 |
| 2017-08-11 | $33.85 | $33.85 | $32.55 | $32.75 | $29.90 | 28,107 |
| 2017-08-10 | $33.55 | $33.85 | $33.50 | $33.55 | $30.63 | 22,132 |
| 2017-08-09 | $33.75 | $33.91 | $33.55 | $33.70 | $30.77 | 20,210 |
| 2017-08-08 | $34.20 | $34.75 | $33.90 | $34.00 | $31.04 | 18,426 |
| 2017-08-07 | $34.75 | $34.88 | $33.90 | $34.25 | $31.27 | 18,320 |
| 2017-08-04 | $34.60 | $34.95 | $33.95 | $34.80 | $31.77 | 17,028 |
| 2017-08-03 | $33.95 | $34.65 | $33.95 | $34.60 | $31.59 | 17,818 |
| 2017-08-02 | $34.65 | $35.10 | $33.95 | $34.00 | $31.04 | 24,035 |
| 2017-08-01 | $34.85 | $35.10 | $34.45 | $35.05 | $32.00 | 14,197 |
| 2017-07-31 | $34.90 | $35.10 | $34.51 | $34.80 | $31.77 | 20,675 |
| 2017-07-28 | $34.65 | $34.93 | $34.35 | $34.80 | $31.77 | 19,278 |
| 2017-07-27 | $35.50 | $35.50 | $34.45 | $34.70 | $31.68 | 30,640 |
| 2017-07-26 | $35.70 | $35.75 | $35.20 | $35.45 | $32.37 | 17,708 |
| 2017-07-25 | $35.35 | $36.23 | $35.20 | $35.60 | $32.51 | 33,511 |
| 2017-07-24 | $36.45 | $36.48 | $35.00 | $35.15 | $32.09 | 33,706 |
| 2017-07-21 | $36.00 | $36.77 | $35.75 | $36.45 | $33.28 | 49,050 |
| 2017-07-20 | $35.15 | $35.80 | $34.98 | $35.75 | $32.64 | 12,301 |
| 2017-07-19 | $35.15 | $35.75 | $34.90 | $35.10 | $32.05 | 19,454 |
| 2017-07-18 | $34.70 | $35.25 | $34.55 | $35.15 | $32.09 | 25,072 |
| 2017-07-17 | $34.60 | $34.90 | $34.40 | $34.85 | $31.82 | 17,864 |
| 2017-07-14 | $34.65 | $34.70 | $34.21 | $34.55 | $31.55 | 17,482 |
| 2017-07-13 | $34.55 | $34.55 | $34.10 | $34.45 | $31.46 | 18,743 |
| 2017-07-12 | $34.65 | $35.31 | $34.20 | $34.60 | $31.59 | 21,789 |
| 2017-07-11 | $34.35 | $34.70 | $34.20 | $34.40 | $31.41 | 12,115 |
| 2017-07-10 | $34.80 | $34.90 | $34.15 | $34.25 | $31.27 | 17,135 |
| 2017-07-07 | $34.30 | $34.95 | $34.10 | $34.85 | $31.82 | 15,134 |
| 2017-07-06 | $34.35 | $34.75 | $33.80 | $34.05 | $31.09 | 19,610 |
| 2017-07-05 | $35.25 | $35.25 | $34.15 | $34.45 | $31.46 | 38,817 |
| 2017-07-03 | $34.90 | $35.45 | $34.80 | $35.25 | $32.19 | 10,177 |
| 2017-06-30 | $35.20 | $35.40 | $34.75 | $34.85 | $31.82 | 20,170 |
| 2017-06-29 | $34.90 | $35.25 | $34.50 | $35.25 | $32.19 | 33,665 |
| 2017-06-28 | $35.60 | $35.90 | $34.75 | $34.85 | $31.82 | 27,511 |
| 2017-06-27 | $36.80 | $36.80 | $35.25 | $35.50 | $32.27 | 40,136 |
| 2017-06-26 | $36.90 | $37.45 | $36.39 | $36.75 | $33.40 | 29,887 |
| 2017-06-23 | $35.85 | $37.98 | $35.85 | $37.35 | $33.95 | 114,698 |
| 2017-06-22 | $36.20 | $36.45 | $35.85 | $35.90 | $32.63 | 24,212 |
| 2017-06-21 | $37.15 | $37.30 | $36.20 | $36.25 | $32.95 | 28,689 |
| 2017-06-20 | $37.25 | $37.45 | $36.55 | $37.05 | $33.67 | 33,555 |
| 2017-06-19 | $39.20 | $39.70 | $37.15 | $37.35 | $33.95 | 48,866 |
| 2017-06-16 | $38.90 | $39.55 | $38.40 | $39.30 | $35.72 | 261,744 |
| 2017-06-15 | $38.25 | $39.86 | $37.40 | $39.65 | $36.04 | 58,116 |
| 2017-06-14 | $38.70 | $39.25 | $36.29 | $39.10 | $35.54 | 62,880 |
| 2017-06-13 | $36.05 | $39.00 | $36.05 | $38.95 | $35.40 | 91,905 |
| 2017-06-12 | $35.70 | $36.80 | $35.45 | $35.55 | $32.31 | 25,833 |
| 2017-06-09 | $34.60 | $36.05 | $34.55 | $35.75 | $32.49 | 35,103 |
| 2017-06-08 | $33.75 | $35.10 | $33.50 | $34.65 | $31.49 | 19,306 |
| 2017-06-07 | $33.55 | $34.15 | $33.50 | $33.85 | $30.77 | 11,777 |
| 2017-06-06 | $33.50 | $33.90 | $33.40 | $33.50 | $30.45 | 14,416 |
| 2017-06-05 | $34.15 | $34.50 | $33.55 | $33.60 | $30.54 | 16,249 |
| 2017-06-02 | $33.75 | $35.38 | $33.75 | $34.15 | $31.04 | 30,941 |
| 2017-06-01 | $33.20 | $33.75 | $32.72 | $33.65 | $30.58 | 19,449 |
| 2017-05-31 | $32.85 | $33.45 | $32.65 | $33.10 | $30.08 | 18,048 |
| 2017-05-30 | $33.00 | $33.20 | $32.69 | $32.75 | $29.77 | 27,129 |
| 2017-05-26 | $33.10 | $33.30 | $32.80 | $33.10 | $30.08 | 14,452 |
| 2017-05-25 | $33.10 | $33.30 | $32.40 | $33.15 | $30.13 | 25,349 |
| 2017-05-24 | $33.05 | $34.00 | $32.75 | $32.95 | $29.95 | 14,255 |
| 2017-05-23 | $32.50 | $32.95 | $32.26 | $32.95 | $29.95 | 21,874 |
| 2017-05-22 | $32.20 | $32.55 | $32.10 | $32.35 | $29.40 | 18,638 |
| 2017-05-19 | $32.35 | $32.70 | $32.15 | $32.15 | $29.22 | 22,488 |
| 2017-05-18 | $32.55 | $32.71 | $31.70 | $32.20 | $29.27 | 26,141 |
| 2017-05-17 | $33.20 | $33.40 | $32.00 | $32.70 | $29.72 | 46,782 |
| 2017-05-16 | $33.95 | $33.95 | $33.35 | $33.65 | $30.58 | 19,421 |
| 2017-05-15 | $33.55 | $33.85 | $33.40 | $33.85 | $30.77 | 19,508 |
| 2017-05-12 | $33.85 | $33.90 | $33.30 | $33.40 | $30.36 | 23,725 |
| 2017-05-11 | $33.55 | $34.15 | $33.05 | $33.90 | $30.81 | 16,020 |
| 2017-05-10 | $33.60 | $34.23 | $33.46 | $33.65 | $30.58 | 25,306 |
| 2017-05-09 | $33.95 | $34.20 | $33.55 | $33.70 | $30.63 | 27,923 |
| 2017-05-08 | $34.10 | $34.81 | $34.00 | $34.05 | $30.95 | 18,433 |
| 2017-05-05 | $34.80 | $34.80 | $34.00 | $34.05 | $30.95 | 23,773 |
| 2017-05-04 | $34.70 | $35.40 | $34.05 | $34.35 | $31.22 | 20,578 |
| 2017-05-03 | $35.40 | $35.40 | $34.35 | $34.50 | $31.36 | 32,849 |
| 2017-05-02 | $37.85 | $38.45 | $34.90 | $35.45 | $32.22 | 134,933 |
| 2017-05-01 | $37.75 | $38.15 | $37.45 | $38.00 | $34.54 | 16,452 |
| 2017-04-28 | $38.60 | $38.65 | $37.40 | $37.50 | $34.08 | 30,528 |
| 2017-04-27 | $39.50 | $39.75 | $38.50 | $38.55 | $35.04 | 16,935 |
| 2017-04-26 | $38.80 | $39.75 | $38.29 | $39.40 | $35.81 | 37,269 |
| 2017-04-25 | $38.65 | $39.62 | $37.20 | $38.70 | $35.17 | 67,046 |
| 2017-04-24 | $38.20 | $38.75 | $38.20 | $38.45 | $34.95 | 31,738 |
| 2017-04-21 | $36.70 | $38.13 | $36.70 | $37.85 | $34.40 | 39,282 |
| 2017-04-20 | $36.00 | $36.90 | $35.90 | $36.85 | $33.49 | 41,448 |
| 2017-04-19 | $35.35 | $36.00 | $35.35 | $36.00 | $32.72 | 29,275 |
| 2017-04-18 | $34.75 | $35.35 | $34.75 | $35.35 | $32.13 | 14,027 |
| 2017-04-17 | $34.60 | $34.90 | $34.45 | $34.90 | $31.72 | 15,780 |
| 2017-04-13 | $34.65 | $34.75 | $34.25 | $34.50 | $31.36 | 22,648 |
| 2017-04-12 | $35.10 | $35.15 | $34.50 | $34.75 | $31.58 | 233 |
| 2017-04-11 | $34.35 | $35.55 | $34.35 | $35.25 | $32.04 | 170 |
| 2017-04-10 | $34.70 | $35.02 | $34.25 | $34.35 | $31.22 | 17,862 |
| 2017-04-07 | $34.55 | $35.35 | $34.55 | $34.80 | $31.63 | 21,438 |
| 2017-04-06 | $34.85 | $34.85 | $34.30 | $34.75 | $31.58 | 24,931 |
| 2017-04-05 | $34.70 | $35.30 | $34.65 | $34.90 | $31.72 | 20,369 |
| 2017-04-04 | $34.60 | $34.97 | $34.40 | $34.70 | $31.54 | 22,766 |
| 2017-04-03 | $35.00 | $35.00 | $34.40 | $34.65 | $31.49 | 25,885 |
| 2017-03-31 | $34.05 | $35.25 | $34.05 | $35.05 | $31.86 | 52,994 |
| 2017-03-30 | $34.20 | $34.30 | $33.95 | $34.20 | $31.08 | 19,546 |
| 2017-03-29 | $34.25 | $34.65 | $34.05 | $34.40 | $31.27 | 10,816 |
| 2017-03-28 | $34.45 | $34.60 | $34.15 | $34.40 | $31.27 | 17,861 |
| 2017-03-27 | $33.80 | $34.65 | $33.80 | $34.60 | $31.45 | 20,033 |
| 2017-03-24 | $34.20 | $34.50 | $33.95 | $34.00 | $30.90 | 17,425 |
| 2017-03-23 | $34.05 | $34.85 | $33.95 | $34.20 | $31.08 | 23,094 |
| 2017-03-22 | $34.55 | $35.00 | $33.80 | $34.15 | $31.04 | 28,630 |
| 2017-03-21 | $35.10 | $35.10 | $34.30 | $34.45 | $31.31 | 27,787 |
| 2017-03-20 | $35.35 | $35.40 | $34.63 | $34.85 | $31.67 | 22,466 |
| 2017-03-17 | $34.45 | $35.60 | $34.45 | $35.45 | $32.22 | 182,650 |
| 2017-03-16 | $35.00 | $35.15 | $34.60 | $34.70 | $31.54 | 29,239 |
| 2017-03-15 | $33.95 | $35.25 | $33.95 | $35.05 | $31.86 | 34,325 |
| 2017-03-14 | $33.50 | $34.23 | $33.20 | $34.00 | $30.90 | 33,521 |
| 2017-03-13 | $33.65 | $34.05 | $33.10 | $33.65 | $30.58 | 47,103 |
| 2017-03-10 | $33.45 | $34.10 | $33.45 | $33.80 | $30.72 | 27,482 |
| 2017-03-09 | $34.60 | $34.69 | $33.15 | $33.20 | $30.18 | 30,024 |
| 2017-03-08 | $35.55 | $35.55 | $34.40 | $34.40 | $31.27 | 21,192 |
| 2017-03-07 | $35.40 | $35.85 | $35.25 | $35.50 | $32.27 | 18,977 |
| 2017-03-06 | $35.65 | $36.05 | $35.20 | $35.60 | $32.36 | 16,918 |
| 2017-03-03 | $36.80 | $36.80 | $35.55 | $36.05 | $32.77 | 21,128 |
| 2017-03-02 | $36.70 | $36.95 | $36.50 | $36.80 | $33.45 | 14,385 |
| 2017-03-01 | $36.20 | $37.25 | $36.20 | $36.80 | $33.45 | 23,008 |
| 2017-02-28 | $36.35 | $36.40 | $35.60 | $36.00 | $32.72 | 39,144 |
| 2017-02-27 | $36.35 | $36.55 | $36.00 | $36.35 | $33.04 | 25,697 |
| 2017-02-24 | $36.10 | $37.15 | $35.90 | $36.50 | $33.17 | 15,226 |
| 2017-02-23 | $35.90 | $36.80 | $35.90 | $36.65 | $33.17 | 16,964 |
| 2017-02-22 | $35.10 | $36.00 | $35.05 | $35.85 | $32.44 | 19,250 |
| 2017-02-21 | $35.00 | $35.15 | $34.60 | $35.15 | $31.81 | 27,167 |
| 2017-02-17 | $34.90 | $34.95 | $34.70 | $34.85 | $31.54 | 20,361 |
| 2017-02-16 | $34.95 | $35.15 | $34.60 | $34.85 | $31.54 | 22,069 |
| 2017-02-15 | $34.30 | $35.10 | $34.30 | $35.00 | $31.67 | 15,046 |
| 2017-02-14 | $34.75 | $34.75 | $34.30 | $34.50 | $31.22 | 15,551 |
| 2017-02-13 | $34.75 | $34.95 | $34.45 | $34.90 | $31.58 | 21,182 |
| 2017-02-10 | $33.90 | $34.55 | $33.90 | $34.45 | $31.17 | 16,573 |
| 2017-02-09 | $33.75 | $34.50 | $33.70 | $33.90 | $30.68 | 17,569 |
| 2017-02-08 | $34.35 | $34.66 | $33.40 | $33.65 | $30.45 | 31,427 |
| 2017-02-07 | $34.20 | $34.60 | $33.35 | $34.30 | $31.04 | 39,333 |
| 2017-02-06 | $34.65 | $34.80 | $34.25 | $34.25 | $30.99 | 15,425 |
| 2017-02-03 | $35.00 | $35.00 | $34.65 | $34.80 | $31.49 | 18,653 |
| 2017-02-02 | $34.90 | $35.05 | $34.70 | $34.85 | $31.54 | 11,637 |
| 2017-02-01 | $35.90 | $36.00 | $34.60 | $34.75 | $31.45 | 20,596 |
| 2017-01-31 | $35.05 | $35.95 | $35.00 | $35.80 | $32.40 | 28,623 |
| 2017-01-30 | $36.85 | $36.85 | $35.40 | $35.40 | $32.03 | 28,396 |
| 2017-01-27 | $37.50 | $37.65 | $36.65 | $36.85 | $33.35 | 18,959 |
| 2017-01-26 | $37.40 | $37.90 | $37.00 | $37.65 | $34.07 | 26,511 |
| 2017-01-25 | $37.35 | $37.80 | $36.80 | $37.40 | $33.84 | 15,182 |
| 2017-01-24 | $36.35 | $37.50 | $36.00 | $37.25 | $33.71 | 46,337 |
| 2017-01-23 | $36.65 | $36.74 | $35.95 | $36.20 | $32.76 | 30,106 |
| 2017-01-20 | $36.05 | $37.00 | $36.05 | $36.85 | $33.35 | 35,638 |
| 2017-01-19 | $36.75 | $36.90 | $36.00 | $36.10 | $32.67 | 18,615 |
| 2017-01-18 | $36.75 | $37.00 | $36.35 | $36.75 | $33.26 | 31,256 |
| 2017-01-17 | $36.40 | $36.75 | $36.25 | $36.50 | $33.03 | 27,762 |
| 2017-01-13 | $35.70 | $36.40 | $35.70 | $36.15 | $32.71 | 21,864 |
| 2017-01-12 | $36.80 | $37.00 | $35.40 | $35.70 | $32.31 | 33,959 |
| 2017-01-11 | $36.35 | $37.25 | $36.15 | $37.15 | $33.62 | 28,457 |
| 2017-01-10 | $35.30 | $36.30 | $35.16 | $36.30 | $32.85 | 49,016 |
| 2017-01-09 | $36.90 | $37.20 | $35.75 | $35.75 | $32.35 | 43,284 |
| 2017-01-06 | $38.20 | $38.40 | $36.90 | $37.00 | $33.48 | 25,315 |
| 2017-01-05 | $38.70 | $38.70 | $37.91 | $38.35 | $34.70 | 32,270 |
| 2017-01-04 | $38.30 | $39.00 | $38.10 | $38.75 | $35.07 | 28,070 |
| 2017-01-03 | $38.60 | $38.60 | $37.44 | $38.30 | $34.66 | 33,287 |
| 2016-12-30 | $38.15 | $38.30 | $37.80 | $38.20 | $34.57 | 12,674 |
| 2016-12-29 | $38.30 | $38.55 | $37.90 | $38.10 | $34.48 | 21,687 |
| 2016-12-28 | $39.10 | $39.10 | $37.95 | $38.00 | $34.39 | 14,182 |
| 2016-12-27 | $38.75 | $39.45 | $38.75 | $39.10 | $35.23 | 20,630 |
| 2016-12-23 | $38.70 | $38.80 | $38.30 | $38.75 | $34.92 | 14,508 |
| 2016-12-22 | $38.50 | $38.85 | $38.25 | $38.60 | $34.78 | 29,346 |
| 2016-12-21 | $38.00 | $38.80 | $37.90 | $38.50 | $34.69 | 27,273 |
| 2016-12-20 | $38.35 | $38.65 | $37.85 | $38.10 | $34.33 | 60,435 |
| 2016-12-19 | $38.60 | $39.10 | $38.15 | $38.15 | $34.38 | 72,803 |
| 2016-12-16 | $38.65 | $39.50 | $38.50 | $38.70 | $34.87 | 130,729 |
| 2016-12-15 | $38.10 | $39.35 | $37.75 | $38.65 | $34.83 | 39,088 |
| 2016-12-14 | $39.50 | $39.65 | $38.05 | $38.10 | $34.33 | 28,993 |
| 2016-12-13 | $39.40 | $39.85 | $39.03 | $39.40 | $35.50 | 32,304 |
| 2016-12-12 | $38.95 | $39.56 | $38.20 | $39.15 | $35.28 | 27,358 |
| 2016-12-09 | $38.70 | $39.15 | $38.45 | $39.00 | $35.14 | 28,716 |
| 2016-12-08 | $37.45 | $38.95 | $37.10 | $38.80 | $34.96 | 40,413 |
| 2016-12-07 | $37.70 | $37.85 | $37.25 | $37.45 | $33.75 | 31,107 |
| 2016-12-06 | $36.95 | $37.50 | $36.80 | $37.30 | $33.61 | 30,498 |
| 2016-12-05 | $36.60 | $37.00 | $36.28 | $36.95 | $33.30 | 28,296 |
| 2016-12-02 | $36.15 | $36.75 | $36.05 | $36.30 | $32.71 | 32,552 |
| 2016-12-01 | $36.55 | $37.15 | $35.60 | $36.00 | $32.44 | 30,117 |
| 2016-11-30 | $37.60 | $37.70 | $36.05 | $36.40 | $32.80 | 46,362 |
| 2016-11-29 | $37.30 | $38.60 | $37.20 | $37.70 | $33.97 | 55,734 |
| 2016-11-28 | $37.00 | $38.05 | $36.90 | $37.20 | $33.52 | 34,298 |
| 2016-11-25 | $36.40 | $36.95 | $36.13 | $36.85 | $33.21 | 16,938 |
| 2016-11-23 | $36.95 | $36.95 | $36.10 | $36.40 | $32.80 | 35,704 |
| 2016-11-22 | $34.40 | $37.15 | $34.23 | $37.00 | $33.34 | 76,953 |
| 2016-11-21 | $34.50 | $34.70 | $34.09 | $34.45 | $31.04 | 33,970 |
| 2016-11-18 | $33.55 | $34.50 | $33.50 | $34.45 | $31.04 | 42,384 |
| 2016-11-17 | $33.05 | $33.95 | $33.00 | $33.65 | $30.32 | 35,482 |
| 2016-11-16 | $32.45 | $33.03 | $32.45 | $33.00 | $29.74 | 65,952 |
| 2016-11-15 | $32.15 | $32.90 | $31.35 | $32.65 | $29.42 | 28,279 |
| 2016-11-14 | $32.50 | $32.50 | $30.25 | $32.25 | $29.06 | 37,891 |
| 2016-11-11 | $30.60 | $32.50 | $30.60 | $32.50 | $29.29 | 69,614 |
| 2016-11-10 | $30.60 | $30.95 | $29.70 | $30.55 | $27.53 | 44,877 |
| 2016-11-09 | $29.40 | $30.75 | $29.10 | $30.65 | $27.62 | 34,492 |
| 2016-11-08 | $29.75 | $30.45 | $29.55 | $29.90 | $26.94 | 24,948 |
| 2016-11-07 | $29.65 | $29.96 | $29.30 | $29.70 | $26.76 | 41,291 |
| 2016-11-04 | $29.75 | $29.95 | $29.40 | $29.40 | $26.49 | 29,426 |
| 2016-11-03 | $29.80 | $30.70 | $29.50 | $29.65 | $26.72 | 18,675 |
| 2016-11-02 | $30.50 | $30.55 | $29.45 | $29.85 | $26.90 | 30,424 |
| 2016-11-01 | $31.50 | $31.90 | $30.45 | $30.45 | $27.44 | 28,006 |
| 2016-10-31 | $31.10 | $31.80 | $30.90 | $31.60 | $28.48 | 27,509 |
| 2016-10-28 | $30.95 | $31.40 | $30.95 | $31.25 | $28.16 | 14,114 |
| 2016-10-27 | $31.50 | $31.50 | $31.15 | $31.25 | $28.16 | 15,989 |
| 2016-10-26 | $31.65 | $32.15 | $31.45 | $31.48 | $28.36 | 17,731 |
| 2016-10-25 | $32.20 | $32.30 | $31.00 | $31.90 | $28.75 | 18,770 |
| 2016-10-24 | $32.60 | $32.85 | $32.25 | $32.40 | $29.20 | 21,210 |
| 2016-10-21 | $31.85 | $32.70 | $31.20 | $32.50 | $29.29 | 101,023 |
| 2016-10-20 | $31.40 | $31.95 | $31.34 | $31.85 | $28.70 | 26,484 |
| 2016-10-19 | $30.70 | $31.45 | $30.55 | $31.30 | $28.21 | 34,309 |
| 2016-10-18 | $30.35 | $31.15 | $29.73 | $30.85 | $27.80 | 36,324 |
| 2016-10-17 | $28.85 | $30.40 | $28.85 | $30.15 | $27.17 | 41,569 |
| 2016-10-14 | $29.10 | $29.31 | $28.97 | $29.00 | $26.13 | 24,652 |
| 2016-10-13 | $29.00 | $29.35 | $28.80 | $28.85 | $26.00 | 24,291 |
| 2016-10-12 | $28.85 | $29.40 | $28.85 | $29.10 | $26.22 | 26,714 |
| 2016-10-11 | $28.85 | $29.35 | $28.70 | $28.85 | $26.00 | 37,596 |
| 2016-10-10 | $29.00 | $29.30 | $28.85 | $29.05 | $26.18 | 17,351 |
| 2016-10-07 | $29.20 | $29.31 | $28.62 | $28.64 | $25.81 | 27,248 |
| 2016-10-06 | $28.72 | $29.10 | $28.61 | $29.01 | $26.14 | 14,477 |
| 2016-10-05 | $28.85 | $29.07 | $28.70 | $28.83 | $25.98 | 19,491 |
| 2016-10-04 | $29.08 | $29.08 | $28.74 | $28.76 | $25.92 | 19,397 |
| 2016-10-03 | $29.61 | $29.61 | $29.00 | $29.04 | $26.17 | 16,329 |
| 2016-09-30 | $29.49 | $29.77 | $29.28 | $29.66 | $26.73 | 31,676 |
| 2016-09-29 | $30.06 | $30.06 | $29.30 | $29.36 | $26.46 | 21,305 |
| 2016-09-28 | $30.01 | $30.33 | $30.01 | $30.21 | $27.22 | 23,343 |
| 2016-09-27 | $30.42 | $30.64 | $30.14 | $30.18 | $27.06 | 19,342 |
| 2016-09-26 | $30.64 | $30.64 | $30.07 | $30.32 | $27.18 | 22,068 |
| 2016-09-23 | $30.82 | $31.00 | $30.67 | $30.84 | $27.65 | 19,001 |
| 2016-09-22 | $30.25 | $30.99 | $29.93 | $30.90 | $27.70 | 23,155 |
| 2016-09-21 | $30.00 | $30.17 | $29.60 | $30.12 | $27.00 | 22,490 |
| 2016-09-20 | $29.60 | $30.00 | $29.60 | $29.89 | $26.80 | 27,170 |
| 2016-09-19 | $29.20 | $29.69 | $29.20 | $29.60 | $26.54 | 16,037 |
| 2016-09-16 | $28.69 | $29.25 | $28.66 | $29.25 | $26.22 | 39,016 |
| 2016-09-15 | $27.94 | $28.61 | $27.94 | $28.58 | $25.62 | 17,263 |
| 2016-09-14 | $28.00 | $28.12 | $27.81 | $27.90 | $25.01 | 13,986 |
| 2016-09-13 | $28.31 | $28.32 | $27.92 | $27.94 | $25.05 | 31,422 |
| 2016-09-12 | $27.69 | $28.53 | $27.69 | $28.50 | $25.55 | 41,939 |
| 2016-09-09 | $29.38 | $29.38 | $27.71 | $27.77 | $24.90 | 58,338 |
| 2016-09-08 | $29.70 | $29.85 | $29.29 | $29.60 | $26.54 | 16,251 |
| 2016-09-07 | $29.36 | $29.95 | $29.20 | $29.77 | $26.69 | 17,087 |
| 2016-09-06 | $28.48 | $29.59 | $28.37 | $29.43 | $26.38 | 65,166 |
| 2016-09-02 | $28.40 | $28.57 | $28.27 | $28.50 | $25.55 | 11,721 |
| 2016-09-01 | $28.29 | $28.80 | $27.68 | $28.36 | $25.42 | 30,782 |
| 2016-08-31 | $28.74 | $28.74 | $28.24 | $28.30 | $25.37 | 20,043 |
| 2016-08-30 | $28.73 | $29.20 | $28.73 | $28.87 | $25.88 | 40,366 |
| 2016-08-29 | $28.99 | $29.00 | $28.69 | $28.91 | $25.92 | 10,740 |
| 2016-08-26 | $28.85 | $29.50 | $28.76 | $28.84 | $25.86 | 16,106 |
| 2016-08-25 | $28.95 | $29.25 | $28.86 | $29.13 | $26.12 | 15,556 |
| 2016-08-24 | $28.77 | $29.00 | $28.29 | $28.97 | $25.97 | 21,929 |
| 2016-08-23 | $28.91 | $29.24 | $28.91 | $29.02 | $26.02 | 23,135 |
| 2016-08-22 | $28.95 | $29.12 | $28.56 | $28.91 | $25.92 | 13,587 |
| 2016-08-19 | $29.13 | $29.19 | $28.50 | $28.73 | $25.76 | 24,549 |
| 2016-08-18 | $28.55 | $29.20 | $28.55 | $29.00 | $26.00 | 15,682 |
| 2016-08-17 | $27.94 | $28.71 | $27.85 | $28.63 | $25.67 | 23,842 |
| 2016-08-16 | $28.58 | $28.81 | $27.91 | $28.08 | $25.17 | 40,401 |
| 2016-08-15 | $29.56 | $29.65 | $28.60 | $28.71 | $25.74 | 27,937 |
| 2016-08-12 | $29.07 | $29.55 | $29.03 | $29.53 | $26.47 | 32,804 |
| 2016-08-11 | $29.20 | $29.20 | $28.78 | $28.95 | $25.95 | 29,725 |
| 2016-08-10 | $29.27 | $29.27 | $28.90 | $29.11 | $26.10 | 15,299 |
| 2016-08-09 | $29.52 | $29.52 | $29.14 | $29.26 | $26.23 | 18,303 |
| 2016-08-08 | $29.64 | $29.74 | $29.28 | $29.42 | $26.38 | 19,006 |
| 2016-08-05 | $29.59 | $29.77 | $29.50 | $29.62 | $26.55 | 30,051 |
| 2016-08-04 | $30.25 | $30.25 | $29.52 | $29.59 | $26.53 | 19,675 |
| 2016-08-03 | $30.91 | $31.07 | $30.01 | $30.09 | $26.98 | 23,226 |
| 2016-08-02 | $31.32 | $31.32 | $30.91 | $30.93 | $27.73 | 22,755 |
| 2016-08-01 | $31.44 | $31.58 | $31.27 | $31.57 | $28.30 | 18,778 |
| 2016-07-29 | $31.36 | $31.83 | $31.25 | $31.44 | $28.19 | 35,855 |
| 2016-07-28 | $31.34 | $31.51 | $31.23 | $31.42 | $28.17 | 20,566 |
| 2016-07-27 | $31.06 | $31.50 | $31.00 | $31.50 | $28.24 | 30,844 |
| 2016-07-26 | $31.40 | $31.40 | $31.02 | $31.16 | $27.94 | 24,107 |
| 2016-07-25 | $31.18 | $31.45 | $31.05 | $31.35 | $28.11 | 16,834 |
| 2016-07-22 | $30.94 | $31.58 | $30.83 | $31.44 | $28.19 | 17,789 |
| 2016-07-21 | $31.27 | $31.27 | $30.62 | $30.71 | $27.53 | 20,791 |
| 2016-07-20 | $31.05 | $31.30 | $30.34 | $31.23 | $28.00 | 27,547 |
| 2016-07-19 | $31.08 | $31.16 | $30.70 | $30.90 | $27.70 | 22,452 |
| 2016-07-18 | $31.28 | $31.89 | $30.90 | $31.05 | $27.84 | 42,368 |
| 2016-07-15 | $30.82 | $31.38 | $30.57 | $31.26 | $28.02 | 32,719 |
| 2016-07-14 | $30.75 | $30.90 | $30.26 | $30.50 | $27.34 | 36,642 |
| 2016-07-13 | $30.94 | $31.04 | $30.72 | $30.78 | $27.59 | 35,265 |
| 2016-07-12 | $30.99 | $31.15 | $30.42 | $30.78 | $27.59 | 55,108 |
| 2016-07-11 | $30.99 | $30.99 | $30.44 | $30.85 | $27.66 | 28,687 |
| 2016-07-08 | $30.02 | $30.97 | $29.77 | $30.90 | $27.70 | 35,059 |
| 2016-07-07 | $30.81 | $30.81 | $29.99 | $30.01 | $26.90 | 43,952 |
| 2016-07-06 | $31.40 | $31.48 | $30.66 | $30.86 | $27.67 | 38,783 |
| 2016-07-05 | $31.05 | $31.49 | $31.03 | $31.44 | $28.19 | 62,117 |
| 2016-07-01 | $32.24 | $32.24 | $31.06 | $31.18 | $27.95 | 30,235 |
| 2016-06-30 | $31.23 | $32.10 | $30.99 | $32.04 | $28.72 | 44,737 |
| 2016-06-29 | $31.51 | $31.78 | $30.87 | $31.03 | $27.82 | 34,688 |
| 2016-06-28 | $31.28 | $31.74 | $30.86 | $31.46 | $28.20 | 53,364 |
| 2016-06-27 | $30.46 | $31.48 | $30.32 | $31.28 | $27.90 | 60,494 |
| 2016-06-24 | $29.00 | $30.74 | $28.15 | $30.72 | $27.41 | 482,884 |
| 2016-06-23 | $29.55 | $30.04 | $29.36 | $29.81 | $26.59 | 125,568 |
| 2016-06-22 | $29.60 | $29.82 | $29.40 | $29.40 | $26.23 | 16,972 |
| 2016-06-21 | $29.87 | $29.91 | $29.47 | $29.74 | $26.53 | 14,889 |
| 2016-06-20 | $29.99 | $30.05 | $29.36 | $29.87 | $26.65 | 25,370 |
| 2016-06-17 | $30.55 | $30.55 | $29.40 | $29.71 | $26.50 | 68,543 |
| 2016-06-16 | $29.94 | $30.63 | $29.94 | $30.48 | $27.19 | 29,462 |
| 2016-06-15 | $30.28 | $30.53 | $29.80 | $29.85 | $26.63 | 26,818 |
| 2016-06-14 | $29.94 | $30.45 | $29.67 | $30.43 | $27.15 | 27,271 |
| 2016-06-13 | $29.89 | $30.30 | $29.57 | $29.94 | $26.71 | 31,338 |
| 2016-06-10 | $29.48 | $29.90 | $29.29 | $29.85 | $26.63 | 24,983 |
| 2016-06-09 | $29.22 | $29.56 | $29.08 | $29.48 | $26.30 | 23,347 |
| 2016-06-08 | $28.40 | $29.24 | $28.36 | $29.22 | $26.07 | 28,354 |
| 2016-06-07 | $28.35 | $28.43 | $28.15 | $28.27 | $25.22 | 40,769 |
| 2016-06-06 | $28.29 | $28.41 | $28.01 | $28.28 | $25.23 | 39,177 |
| 2016-06-03 | $28.10 | $28.43 | $28.09 | $28.31 | $25.26 | 25,200 |
| 2016-06-02 | $28.26 | $29.41 | $27.94 | $28.14 | $25.10 | 40,827 |
| 2016-06-01 | $26.79 | $28.32 | $26.75 | $28.22 | $25.17 | 49,050 |
| 2016-05-31 | $27.61 | $27.61 | $26.77 | $27.00 | $24.09 | 168,391 |
| 2016-05-27 | $27.70 | $27.75 | $27.46 | $27.53 | $24.56 | 31,218 |
| 2016-05-26 | $27.30 | $27.87 | $27.02 | $27.65 | $24.67 | 33,712 |
| 2016-05-25 | $28.09 | $28.09 | $27.25 | $27.36 | $24.41 | 44,773 |
| 2016-05-24 | $27.34 | $28.37 | $27.34 | $28.22 | $25.17 | 56,454 |
| 2016-05-23 | $27.30 | $27.45 | $27.13 | $27.34 | $24.39 | 38,301 |
| 2016-05-20 | $27.42 | $27.45 | $27.01 | $27.27 | $24.33 | 28,956 |
| 2016-05-19 | $26.79 | $27.42 | $26.54 | $27.32 | $24.37 | 35,288 |
| 2016-05-18 | $26.69 | $27.33 | $26.54 | $26.81 | $23.92 | 50,347 |
| 2016-05-17 | $29.24 | $29.31 | $26.79 | $26.85 | $23.95 | 107,772 |
| 2016-05-16 | $29.31 | $29.58 | $28.97 | $29.44 | $26.26 | 29,264 |
| 2016-05-13 | $29.02 | $29.64 | $28.94 | $29.47 | $26.29 | 36,152 |
| 2016-05-12 | $29.01 | $29.46 | $28.95 | $29.23 | $26.08 | 31,715 |
| 2016-05-11 | $29.28 | $29.38 | $29.01 | $29.06 | $25.92 | 31,640 |
| 2016-05-10 | $29.27 | $29.58 | $29.20 | $29.44 | $26.26 | 37,264 |
| 2016-05-09 | $29.04 | $29.55 | $28.85 | $29.38 | $26.21 | 36,375 |
| 2016-05-06 | $28.51 | $29.31 | $28.50 | $29.28 | $26.12 | 34,313 |
| 2016-05-05 | $29.69 | $29.69 | $28.73 | $28.84 | $25.73 | 39,072 |
| 2016-05-04 | $28.80 | $29.84 | $28.67 | $29.60 | $26.41 | 42,862 |
| 2016-05-03 | $29.90 | $30.15 | $28.76 | $28.92 | $25.80 | 54,054 |
| 2016-05-02 | $29.76 | $30.19 | $29.51 | $30.07 | $26.83 | 49,089 |
| 2016-04-29 | $29.51 | $29.78 | $29.25 | $29.65 | $26.45 | 43,435 |
| 2016-04-28 | $29.14 | $29.69 | $29.14 | $29.50 | $26.32 | 37,427 |
| 2016-04-27 | $29.62 | $29.82 | $28.93 | $29.36 | $26.19 | 86,812 |
| 2016-04-26 | $29.63 | $30.26 | $29.32 | $29.60 | $26.41 | 71,437 |
| 2016-04-25 | $28.80 | $29.68 | $28.70 | $29.65 | $26.45 | 69,691 |
| 2016-04-22 | $30.95 | $30.95 | $28.05 | $28.73 | $25.63 | 177,144 |
| 2016-04-21 | $32.30 | $32.40 | $31.21 | $31.25 | $27.88 | 49,443 |
| 2016-04-20 | $33.40 | $33.40 | $32.34 | $32.49 | $28.98 | 39,677 |
| 2016-04-19 | $33.11 | $33.33 | $32.62 | $33.28 | $29.69 | 37,029 |
| 2016-04-18 | $32.10 | $32.99 | $31.93 | $32.96 | $29.40 | 48,523 |
| 2016-04-15 | $31.07 | $32.36 | $30.85 | $32.10 | $28.64 | 83,101 |
| 2016-04-14 | $30.78 | $31.20 | $30.71 | $31.06 | $27.71 | 31,549 |
| 2016-04-13 | $30.76 | $30.88 | $30.16 | $30.70 | $27.39 | 40,557 |
| 2016-04-12 | $30.17 | $30.76 | $30.17 | $30.67 | $27.36 | 25,861 |
| 2016-04-11 | $30.44 | $30.76 | $30.29 | $30.30 | $27.03 | 22,361 |
| 2016-04-08 | $29.97 | $30.50 | $29.87 | $30.32 | $27.05 | 24,748 |
| 2016-04-07 | $29.61 | $29.96 | $29.61 | $29.76 | $26.55 | 22,937 |
| 2016-04-06 | $29.83 | $29.87 | $29.51 | $29.70 | $26.50 | 16,747 |
| 2016-04-05 | $30.30 | $30.34 | $29.79 | $29.87 | $26.65 | 31,807 |
| 2016-04-04 | $30.50 | $30.59 | $30.20 | $30.32 | $27.05 | 30,146 |
| 2016-04-01 | $30.47 | $30.70 | $29.88 | $30.48 | $27.19 | 36,896 |
| 2016-03-31 | $30.51 | $30.84 | $30.01 | $30.52 | $27.23 | 35,885 |
| 2016-03-30 | $30.91 | $30.91 | $30.36 | $30.41 | $27.13 | 32,494 |
| 2016-03-29 | $29.50 | $30.99 | $29.27 | $30.97 | $27.63 | 47,424 |
| 2016-03-28 | $29.70 | $29.88 | $29.13 | $29.50 | $26.32 | 27,288 |
| 2016-03-24 | $29.41 | $29.78 | $28.03 | $29.66 | $26.46 | 25,756 |
| 2016-03-23 | $29.67 | $29.76 | $29.33 | $29.47 | $26.29 | 52,271 |
| 2016-03-22 | $29.47 | $30.07 | $28.89 | $29.70 | $26.50 | 46,733 |
| 2016-03-21 | $29.83 | $29.97 | $29.51 | $29.62 | $26.42 | 36,793 |
| 2016-03-18 | $30.69 | $30.69 | $29.80 | $29.95 | $26.72 | 117,396 |
| 2016-03-17 | $29.81 | $30.50 | $29.75 | $30.49 | $27.20 | 40,467 |
| 2016-03-16 | $29.36 | $29.94 | $28.83 | $29.73 | $26.52 | 39,374 |
| 2016-03-15 | $30.04 | $30.99 | $29.41 | $29.47 | $26.29 | 59,570 |
| 2016-03-14 | $29.52 | $30.11 | $29.03 | $30.10 | $26.85 | 95,525 |
| 2016-03-11 | $29.79 | $29.80 | $29.10 | $29.40 | $26.23 | 30,260 |
| 2016-03-10 | $29.70 | $29.80 | $29.06 | $29.51 | $26.32 | 38,305 |
| 2016-03-09 | $28.97 | $29.88 | $28.79 | $29.77 | $26.56 | 46,353 |
| 2016-03-08 | $28.07 | $28.89 | $28.07 | $28.71 | $25.61 | 42,035 |
| 2016-03-07 | $27.93 | $28.33 | $27.37 | $28.06 | $25.03 | 28,121 |
| 2016-03-04 | $27.58 | $28.10 | $27.14 | $27.97 | $24.95 | 37,216 |
| 2016-03-03 | $28.10 | $28.10 | $27.48 | $27.73 | $24.74 | 28,867 |
| 2016-03-02 | $27.49 | $28.24 | $26.58 | $28.18 | $25.14 | 104,889 |
| 2016-03-01 | $27.88 | $28.20 | $27.39 | $27.58 | $24.60 | 24,013 |
| 2016-02-29 | $27.04 | $27.96 | $26.96 | $27.78 | $24.78 | 52,225 |
| 2016-02-26 | $28.02 | $28.63 | $26.56 | $26.78 | $23.89 | 30,047 |
| 2016-02-25 | $28.29 | $28.29 | $27.62 | $27.98 | $24.96 | 22,752 |
| 2016-02-24 | $28.21 | $28.27 | $27.67 | $28.19 | $25.01 | 28,191 |
| 2016-02-23 | $28.45 | $28.63 | $28.16 | $28.21 | $25.03 | 35,226 |
| 2016-02-22 | $28.60 | $28.77 | $28.35 | $28.48 | $25.27 | 50,397 |
| 2016-02-19 | $28.09 | $28.44 | $28.09 | $28.40 | $25.20 | 44,852 |
| 2016-02-18 | $27.90 | $28.25 | $27.90 | $28.08 | $24.91 | 31,579 |
| 2016-02-17 | $28.08 | $28.08 | $27.81 | $27.91 | $24.76 | 39,421 |
| 2016-02-16 | $28.06 | $28.08 | $27.70 | $27.93 | $24.78 | 26,921 |
| 2016-02-12 | $27.90 | $28.21 | $27.68 | $27.79 | $24.65 | 40,029 |
| 2016-02-11 | $27.26 | $27.91 | $26.50 | $27.73 | $24.60 | 27,955 |
| 2016-02-10 | $27.87 | $27.97 | $27.28 | $27.39 | $24.30 | 37,147 |
| 2016-02-09 | $27.64 | $28.23 | $27.20 | $27.76 | $24.63 | 36,525 |
| 2016-02-08 | $26.75 | $27.99 | $26.71 | $27.84 | $24.70 | 64,078 |
| 2016-02-05 | $26.89 | $27.34 | $26.48 | $26.72 | $23.71 | 51,779 |
| 2016-02-04 | $27.51 | $27.51 | $26.83 | $26.89 | $23.86 | 41,634 |
| 2016-02-03 | $27.25 | $27.88 | $27.22 | $27.54 | $24.43 | 68,315 |
| 2016-02-02 | $26.42 | $27.25 | $26.27 | $26.86 | $23.83 | 55,642 |
| 2016-02-01 | $26.48 | $26.77 | $26.40 | $26.60 | $23.60 | 54,044 |
| 2016-01-29 | $25.50 | $26.67 | $25.50 | $26.67 | $23.66 | 69,586 |
| 2016-01-28 | $24.85 | $25.58 | $24.85 | $25.49 | $22.61 | 35,940 |
| 2016-01-27 | $24.74 | $25.18 | $24.50 | $24.75 | $21.96 | 35,154 |
| 2016-01-26 | $24.80 | $24.92 | $24.65 | $24.83 | $22.03 | 48,674 |
| 2016-01-25 | $24.85 | $25.00 | $24.58 | $24.70 | $21.91 | 30,490 |
| 2016-01-22 | $24.90 | $25.09 | $24.72 | $24.90 | $22.09 | 83,756 |
| 2016-01-21 | $24.84 | $24.96 | $24.50 | $24.81 | $22.01 | 27,255 |
| 2016-01-20 | $24.61 | $24.96 | $24.04 | $24.83 | $22.03 | 36,129 |
| 2016-01-19 | $24.91 | $25.11 | $24.46 | $24.85 | $22.05 | 52,125 |
| 2016-01-15 | $24.31 | $24.75 | $23.79 | $24.53 | $21.76 | 43,245 |
| 2016-01-14 | $24.67 | $25.03 | $24.56 | $24.77 | $21.98 | 34,513 |
| 2016-01-13 | $24.89 | $25.10 | $24.51 | $24.58 | $21.81 | 25,519 |
| 2016-01-12 | $25.06 | $25.19 | $24.53 | $24.89 | $22.08 | 36,245 |
| 2016-01-11 | $24.89 | $25.11 | $24.53 | $24.80 | $22.00 | 38,446 |
| 2016-01-08 | $24.67 | $25.06 | $24.62 | $24.69 | $21.90 | 34,907 |
| 2016-01-07 | $24.87 | $24.87 | $24.52 | $24.62 | $21.84 | 22,959 |
| 2016-01-06 | $24.65 | $25.22 | $24.59 | $24.99 | $22.17 | 25,697 |
| 2016-01-05 | $24.83 | $25.00 | $24.52 | $24.84 | $22.04 | 12,373 |
| 2016-01-04 | $24.99 | $25.04 | $24.05 | $24.76 | $21.97 | 52,148 |
| 2015-12-31 | $25.86 | $25.86 | $24.90 | $24.94 | $22.13 | 19,681 |
| 2015-12-30 | $26.18 | $26.21 | $25.81 | $25.84 | $22.92 | 20,553 |
| 2015-12-29 | $25.93 | $26.67 | $25.85 | $26.26 | $23.30 | 58,807 |
| 2015-12-28 | $25.82 | $26.03 | $25.51 | $25.99 | $22.92 | 25,942 |
| 2015-12-24 | $25.65 | $26.01 | $25.57 | $25.76 | $22.72 | 14,488 |
| 2015-12-23 | $25.59 | $25.69 | $25.34 | $25.67 | $22.64 | 22,891 |
| 2015-12-22 | $25.13 | $25.60 | $24.84 | $25.59 | $22.57 | 34,519 |
| 2015-12-21 | $25.01 | $25.09 | $24.72 | $25.06 | $22.10 | 18,596 |
| 2015-12-18 | $24.42 | $25.10 | $24.42 | $24.82 | $21.89 | 67,254 |
| 2015-12-17 | $24.32 | $24.70 | $24.32 | $24.57 | $21.67 | 21,834 |
| 2015-12-16 | $24.36 | $24.48 | $24.00 | $24.23 | $21.37 | 30,486 |
| 2015-12-15 | $23.37 | $24.26 | $23.32 | $24.25 | $21.39 | 28,898 |
| 2015-12-14 | $23.08 | $23.23 | $22.81 | $23.15 | $20.42 | 29,719 |
| 2015-12-11 | $23.00 | $23.35 | $22.93 | $22.96 | $20.25 | 26,370 |
| 2015-12-10 | $24.17 | $24.17 | $23.30 | $23.32 | $20.57 | 18,096 |
| 2015-12-09 | $24.27 | $24.42 | $24.03 | $24.06 | $21.22 | 21,372 |
| 2015-12-08 | $24.40 | $24.53 | $24.06 | $24.32 | $21.45 | 19,474 |
| 2015-12-07 | $24.34 | $24.43 | $24.14 | $24.33 | $21.46 | 21,602 |
| 2015-12-04 | $23.99 | $24.20 | $23.99 | $24.16 | $21.31 | 13,485 |
| 2015-12-03 | $24.15 | $24.20 | $23.78 | $23.87 | $21.05 | 18,588 |
| 2015-12-02 | $23.87 | $24.10 | $23.50 | $23.97 | $21.14 | 26,899 |
| 2015-12-01 | $23.91 | $23.99 | $23.56 | $23.81 | $21.00 | 14,166 |
| 2015-11-30 | $23.80 | $24.00 | $23.72 | $23.86 | $21.04 | 22,453 |
| 2015-11-27 | $23.67 | $23.85 | $23.52 | $23.81 | $21.00 | 8,263 |
| 2015-11-25 | $23.55 | $23.74 | $23.39 | $23.72 | $20.92 | 9,360 |
| 2015-11-24 | $23.32 | $23.70 | $23.32 | $23.63 | $20.84 | 17,220 |
| 2015-11-23 | $23.44 | $23.64 | $23.26 | $23.53 | $20.75 | 18,930 |
| 2015-11-20 | $23.21 | $23.61 | $23.18 | $23.33 | $20.58 | 17,604 |
| 2015-11-19 | $22.76 | $23.14 | $22.76 | $23.06 | $20.34 | 6,966 |
| 2015-11-18 | $22.55 | $22.96 | $22.18 | $22.90 | $20.20 | 18,010 |
| 2015-11-17 | $22.74 | $22.83 | $22.50 | $22.63 | $19.96 | 13,671 |
| 2015-11-16 | $22.60 | $22.97 | $22.50 | $22.88 | $20.18 | 13,248 |
| 2015-11-13 | $22.87 | $23.05 | $22.65 | $22.67 | $19.99 | 14,850 |
| 2015-11-12 | $23.52 | $23.52 | $23.02 | $23.05 | $20.33 | 15,807 |
| 2015-11-11 | $23.52 | $23.74 | $23.22 | $23.53 | $20.75 | 17,984 |
| 2015-11-10 | $23.16 | $23.44 | $23.16 | $23.44 | $20.67 | 13,558 |
| 2015-11-09 | $23.18 | $23.21 | $23.09 | $23.14 | $20.41 | 8,933 |
| 2015-11-06 | $23.57 | $23.70 | $22.72 | $23.18 | $20.44 | 28,242 |
| 2015-11-05 | $23.15 | $23.57 | $22.96 | $23.57 | $20.79 | 14,665 |
| 2015-11-04 | $23.03 | $23.26 | $22.94 | $23.24 | $20.50 | 13,928 |
| 2015-11-03 | $23.08 | $23.22 | $22.68 | $22.89 | $20.19 | 24,033 |
| 2015-11-02 | $23.16 | $23.31 | $22.88 | $23.23 | $20.49 | 11,917 |
| 2015-10-30 | $23.13 | $23.29 | $22.75 | $23.18 | $20.44 | 19,870 |
| 2015-10-29 | $23.62 | $23.62 | $23.02 | $23.09 | $20.36 | 19,395 |
| 2015-10-28 | $22.76 | $23.74 | $22.76 | $23.73 | $20.93 | 34,662 |
| 2015-10-27 | $22.88 | $23.12 | $22.53 | $22.72 | $20.04 | 12,911 |
| 2015-10-26 | $23.40 | $23.40 | $22.86 | $22.89 | $20.19 | 14,880 |
| 2015-10-23 | $23.69 | $23.74 | $23.24 | $23.52 | $20.74 | 22,158 |
| 2015-10-22 | $22.82 | $23.49 | $22.51 | $23.45 | $20.68 | 20,837 |
| 2015-10-21 | $23.25 | $23.28 | $22.59 | $22.61 | $19.94 | 18,820 |
| 2015-10-20 | $23.41 | $23.69 | $23.02 | $23.34 | $20.58 | 33,327 |
| 2015-10-19 | $23.48 | $23.53 | $23.09 | $23.48 | $20.71 | 19,319 |
| 2015-10-16 | $23.86 | $23.86 | $23.22 | $23.45 | $20.68 | 21,938 |
| 2015-10-15 | $23.19 | $23.76 | $23.12 | $23.76 | $20.95 | 26,735 |
| 2015-10-14 | $22.99 | $23.20 | $22.91 | $23.00 | $20.28 | 16,919 |
| 2015-10-13 | $22.85 | $23.06 | $22.82 | $22.95 | $20.24 | 13,825 |
| 2015-10-12 | $22.76 | $22.96 | $22.49 | $22.92 | $20.21 | 14,784 |
| 2015-10-09 | $22.77 | $22.86 | $22.47 | $22.62 | $19.95 | 14,045 |
| 2015-10-08 | $22.43 | $22.65 | $22.29 | $22.64 | $19.97 | 16,232 |
| 2015-10-07 | $21.97 | $22.50 | $21.97 | $22.43 | $19.78 | 26,044 |
| 2015-10-06 | $21.89 | $22.06 | $21.84 | $21.91 | $19.32 | 20,694 |
| 2015-10-05 | $21.62 | $21.99 | $21.62 | $21.99 | $19.39 | 16,024 |
| 2015-10-02 | $21.13 | $21.55 | $20.98 | $21.55 | $19.01 | 25,226 |
| 2015-10-01 | $20.93 | $21.60 | $20.93 | $21.27 | $18.76 | 19,161 |
| 2015-09-30 | $21.67 | $21.76 | $20.95 | $21.02 | $18.54 | 38,584 |
| 2015-09-29 | $21.79 | $22.00 | $21.33 | $21.51 | $18.97 | 23,743 |
| 2015-09-28 | $21.86 | $22.00 | $21.49 | $21.74 | $19.17 | 23,921 |
| 2015-09-25 | $22.24 | $22.33 | $22.00 | $22.00 | $19.27 | 23,156 |
| 2015-09-24 | $22.00 | $22.26 | $22.00 | $22.10 | $19.36 | 14,750 |
| 2015-09-23 | $21.85 | $22.13 | $21.85 | $22.02 | $19.29 | 16,303 |
| 2015-09-22 | $21.75 | $22.08 | $21.64 | $21.84 | $19.13 | 22,575 |
| 2015-09-21 | $21.99 | $22.36 | $21.80 | $21.96 | $19.24 | 23,412 |
| 2015-09-18 | $21.19 | $21.95 | $21.13 | $21.95 | $19.23 | 39,187 |
| 2015-09-17 | $21.32 | $21.95 | $21.13 | $21.50 | $18.83 | 27,305 |
| 2015-09-16 | $21.31 | $21.52 | $21.30 | $21.32 | $18.67 | 10,257 |
| 2015-09-15 | $21.22 | $21.43 | $21.06 | $21.35 | $18.70 | 19,307 |
| 2015-09-14 | $21.16 | $21.21 | $21.00 | $21.15 | $18.53 | 17,018 |
| 2015-09-11 | $20.82 | $21.18 | $20.82 | $21.15 | $18.53 | 10,160 |
| 2015-09-10 | $20.86 | $21.16 | $20.86 | $21.01 | $18.40 | 16,013 |
| 2015-09-09 | $21.30 | $21.30 | $20.90 | $21.00 | $18.39 | 47,403 |
| 2015-09-08 | $21.16 | $21.38 | $21.08 | $21.24 | $18.60 | 18,526 |
York Water Company (YORW) News Headlines
Recent York Water Company (YORW) News
Similar Companies to York Water Company (YORW) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |