China Southern Airlines Company Ltd (ZNH) Exchange: NYSE
Data as of April 24, 2024
$35.65 ($1.27) 3.69%
China Southern Airlines Company Ltd - Daily Information
Click for more stock information on China Southern Airlines Company Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $35.54 |
| Previous Close | $35.65 |
| High | $35.90 |
| Low | $35.54 |
| Adjusted Open | $35.54 |
| Previous Adjusted Close | $35.65 |
| Adjusted High | $35.90 |
| Adjusted Low | $35.54 |
About China Southern Airlines Company Ltd (ZNH)
Listed on Hong Kong Stock Exchange, New York Stock Exchange and Shanghai Stock Exchange (respective stock code: 1055.HK, ZNH.N, 600029.SH) with headquarters based in Guangzhou, the Company is an airline s with the largest number of transport aircrafts, the most developed route network and the largest annual passenger turnover in China. By the end of the reporting period, China Southern Airlines has operated a total of 840 passenger and cargo transport aircrafts and served nearly 140 million passengers. It is ranked first in Asia and third in the world in terms of fleet scale and passenger turnover. China Southern Airlines has maintained the best safety record among China's airlines. During the reporting period, the Company was awarded "Two-Star Diamond Award for Flight Safety", the top award for flight safety from CAAC, and has been an airline s with the highest safety star in China.
Invest in China Southern Airlines Company Ltd (ZNH)
Historical Stock Data for China Southern Airlines Company Ltd (ZNH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | $35.54 | $35.90 | $35.54 | $35.65 | $35.65 | 17,091 |
| 2023-01-06 | $34.23 | $34.41 | $34.21 | $34.38 | $34.38 | 7,387 |
| 2023-01-05 | $35.24 | $35.85 | $35.02 | $35.02 | $35.02 | 11,334 |
| 2023-01-04 | $34.62 | $35.25 | $34.49 | $35.21 | $35.21 | 15,398 |
| 2023-01-03 | $33.50 | $34.19 | $33.50 | $33.82 | $33.82 | 11,227 |
| 2022-12-30 | $32.43 | $32.64 | $32.01 | $32.40 | $32.40 | 1,910 |
| 2022-12-29 | $32.63 | $32.68 | $32.28 | $32.61 | $32.61 | 6,305 |
| 2022-12-28 | $32.93 | $32.93 | $32.32 | $32.70 | $32.70 | 8,040 |
| 2022-12-27 | $33.30 | $33.35 | $32.55 | $33.12 | $33.12 | 3,974 |
| 2022-12-23 | $33.25 | $33.81 | $33.00 | $33.38 | $33.38 | 6,617 |
| 2022-12-22 | $33.82 | $33.90 | $33.46 | $33.46 | $33.46 | 7,769 |
| 2022-12-21 | $33.55 | $34.00 | $33.55 | $33.55 | $33.55 | 14,698 |
| 2022-12-20 | $32.95 | $33.35 | $32.82 | $32.82 | $32.82 | 5,906 |
| 2022-12-19 | $33.55 | $33.87 | $32.64 | $32.81 | $32.81 | 10,423 |
| 2022-12-16 | $33.99 | $33.99 | $33.51 | $33.64 | $33.64 | 19,908 |
| 2022-12-15 | $33.85 | $33.85 | $33.03 | $33.14 | $33.14 | 9,223 |
| 2022-12-14 | $33.92 | $34.49 | $33.72 | $34.49 | $34.49 | 3,994 |
| 2022-12-13 | $33.95 | $34.36 | $33.63 | $33.64 | $33.64 | 12,516 |
| 2022-12-12 | $33.85 | $34.20 | $33.02 | $33.32 | $33.32 | 27,924 |
| 2022-12-09 | $32.96 | $32.96 | $32.55 | $32.72 | $32.72 | 11,874 |
| 2022-12-08 | $32.15 | $32.79 | $32.15 | $32.67 | $32.67 | 18,683 |
| 2022-12-07 | $30.52 | $31.50 | $30.48 | $31.19 | $31.19 | 47,215 |
| 2022-12-06 | $29.77 | $30.50 | $29.77 | $30.18 | $30.18 | 13,670 |
| 2022-12-05 | $30.30 | $30.41 | $28.80 | $29.15 | $29.15 | 14,147 |
| 2022-12-02 | $28.05 | $28.97 | $28.05 | $28.97 | $28.97 | 13,197 |
| 2022-12-01 | $28.55 | $28.67 | $28.17 | $28.65 | $28.65 | 6,438 |
| 2022-11-30 | $29.00 | $29.78 | $28.90 | $29.15 | $29.15 | 17,176 |
| 2022-11-29 | $28.07 | $28.22 | $27.71 | $27.85 | $27.85 | 14,968 |
| 2022-11-28 | $26.80 | $27.37 | $26.60 | $26.60 | $26.60 | 19,421 |
| 2022-11-25 | $26.85 | $26.85 | $26.24 | $26.24 | $26.24 | 5,129 |
| 2022-11-23 | $27.27 | $27.60 | $26.93 | $26.93 | $26.93 | 11,597 |
| 2022-11-22 | $27.34 | $27.34 | $26.62 | $26.62 | $26.62 | 10,230 |
| 2022-11-21 | $27.95 | $28.01 | $26.74 | $27.04 | $27.04 | 13,057 |
| 2022-11-18 | $28.10 | $28.81 | $27.87 | $28.81 | $28.81 | 4,769 |
| 2022-11-17 | $28.23 | $28.93 | $28.10 | $28.89 | $28.89 | 3,863 |
| 2022-11-16 | $28.84 | $28.88 | $28.13 | $28.88 | $28.88 | 3,765 |
| 2022-11-15 | $28.77 | $30.07 | $28.77 | $29.86 | $29.86 | 7,124 |
| 2022-11-14 | $28.61 | $28.75 | $28.41 | $28.69 | $28.69 | 7,748 |
| 2022-11-11 | $30.25 | $30.25 | $29.19 | $29.79 | $29.79 | 11,670 |
| 2022-11-10 | $28.41 | $29.65 | $28.14 | $29.65 | $29.65 | 10,998 |
| 2022-11-09 | $28.15 | $28.15 | $27.53 | $27.53 | $27.53 | 7,308 |
| 2022-11-08 | $28.44 | $29.53 | $28.37 | $28.61 | $28.61 | 6,087 |
| 2022-11-07 | $28.78 | $28.99 | $28.02 | $28.99 | $28.99 | 12,355 |
| 2022-11-04 | $29.23 | $29.80 | $29.01 | $29.51 | $29.51 | 16,308 |
| 2022-11-03 | $27.00 | $27.89 | $26.95 | $27.83 | $27.83 | 7,132 |
| 2022-11-02 | $27.27 | $27.60 | $26.82 | $27.14 | $27.14 | 9,950 |
| 2022-11-01 | $27.00 | $27.20 | $26.70 | $27.13 | $27.13 | 11,577 |
| 2022-10-31 | $26.30 | $26.97 | $25.84 | $26.27 | $26.27 | 14,589 |
| 2022-10-28 | $27.51 | $27.97 | $27.08 | $27.97 | $27.97 | 8,767 |
| 2022-10-27 | $27.87 | $28.33 | $27.38 | $28.00 | $28.00 | 16,182 |
| 2022-10-26 | $27.58 | $28.26 | $27.58 | $28.26 | $28.26 | 15,689 |
| 2022-10-25 | $27.06 | $27.86 | $27.02 | $27.57 | $27.57 | 26,303 |
| 2022-10-24 | $26.64 | $26.64 | $25.70 | $26.54 | $26.54 | 25,166 |
| 2022-10-21 | $27.75 | $28.57 | $27.47 | $28.56 | $28.56 | 23,075 |
| 2022-10-20 | $27.30 | $27.76 | $27.28 | $27.53 | $27.53 | 19,481 |
| 2022-10-19 | $26.99 | $26.99 | $26.50 | $26.57 | $26.57 | 10,776 |
| 2022-10-18 | $27.80 | $27.80 | $27.18 | $27.54 | $27.54 | 30,280 |
| 2022-10-17 | $27.25 | $27.48 | $26.68 | $27.40 | $27.40 | 25,082 |
| 2022-10-14 | $26.30 | $26.76 | $26.12 | $26.65 | $26.65 | 14,930 |
| 2022-10-13 | $25.90 | $26.35 | $25.34 | $26.35 | $26.35 | 19,747 |
| 2022-10-12 | $26.05 | $26.85 | $25.87 | $26.85 | $26.85 | 17,601 |
| 2022-10-11 | $26.25 | $26.25 | $25.60 | $26.20 | $26.20 | 28,872 |
| 2022-10-10 | $27.80 | $27.80 | $27.13 | $27.75 | $27.75 | 24,261 |
| 2022-10-07 | $29.02 | $29.45 | $28.55 | $28.92 | $28.92 | 10,649 |
| 2022-10-06 | $29.19 | $29.49 | $29.06 | $29.23 | $29.23 | 24,515 |
| 2022-10-05 | $27.51 | $28.50 | $27.46 | $28.50 | $28.50 | 27,076 |
| 2022-10-04 | $27.16 | $28.00 | $27.16 | $27.90 | $27.90 | 25,798 |
| 2022-10-03 | $26.61 | $27.24 | $26.60 | $27.09 | $27.09 | 17,282 |
| 2022-09-30 | $26.25 | $26.71 | $26.25 | $26.64 | $26.64 | 10,341 |
| 2022-09-29 | $26.71 | $26.71 | $26.18 | $26.51 | $26.51 | 15,116 |
| 2022-09-28 | $27.17 | $27.75 | $27.17 | $27.75 | $27.75 | 9,703 |
| 2022-09-27 | $26.86 | $27.65 | $26.86 | $27.57 | $27.57 | 21,018 |
| 2022-09-26 | $25.91 | $26.58 | $25.91 | $26.49 | $26.49 | 18,137 |
| 2022-09-23 | $25.99 | $26.08 | $25.83 | $25.95 | $25.95 | 12,606 |
| 2022-09-22 | $26.56 | $26.60 | $25.84 | $26.23 | $26.23 | 13,614 |
| 2022-09-21 | $26.60 | $27.07 | $26.60 | $27.07 | $27.07 | 12,795 |
| 2022-09-20 | $26.58 | $27.27 | $26.58 | $26.83 | $26.83 | 12,113 |
| 2022-09-19 | $26.25 | $26.92 | $26.25 | $26.82 | $26.82 | 13,388 |
| 2022-09-16 | $26.15 | $26.80 | $26.15 | $26.43 | $26.43 | 12,835 |
| 2022-09-15 | $25.73 | $26.65 | $25.52 | $25.99 | $25.99 | 15,398 |
| 2022-09-14 | $26.16 | $26.16 | $25.57 | $25.60 | $25.60 | 21,786 |
| 2022-09-13 | $26.26 | $26.62 | $25.70 | $25.70 | $25.70 | 11,123 |
| 2022-09-12 | $25.90 | $26.15 | $25.66 | $26.14 | $26.14 | 13,041 |
| 2022-09-09 | $26.09 | $26.09 | $25.70 | $25.89 | $25.89 | 5,523 |
| 2022-09-08 | $25.83 | $26.29 | $25.81 | $25.98 | $25.98 | 18,996 |
| 2022-09-07 | $25.61 | $26.10 | $25.56 | $26.10 | $26.10 | 12,690 |
| 2022-09-06 | $25.67 | $25.77 | $25.37 | $25.52 | $25.52 | 11,554 |
| 2022-09-02 | $26.20 | $26.20 | $25.48 | $25.52 | $25.52 | 8,403 |
| 2022-09-01 | $26.25 | $26.25 | $25.88 | $26.18 | $26.18 | 8,877 |
| 2022-08-31 | $26.54 | $27.04 | $26.54 | $27.04 | $27.04 | 9,481 |
| 2022-08-30 | $26.50 | $27.06 | $26.50 | $26.74 | $26.74 | 5,759 |
| 2022-08-29 | $27.25 | $27.34 | $26.76 | $27.04 | $27.04 | 3,307 |
| 2022-08-26 | $27.49 | $27.51 | $27.12 | $27.19 | $27.19 | 8,749 |
| 2022-08-25 | $27.20 | $27.42 | $27.09 | $27.42 | $27.42 | 5,705 |
| 2022-08-24 | $26.63 | $27.20 | $26.03 | $27.07 | $27.07 | 5,082 |
| 2022-08-23 | $27.10 | $27.11 | $26.93 | $27.11 | $27.11 | 5,498 |
| 2022-08-22 | $26.64 | $27.05 | $26.64 | $26.77 | $26.77 | 5,871 |
| 2022-08-19 | $26.69 | $26.69 | $26.07 | $26.30 | $26.30 | 5,683 |
| 2022-08-18 | $26.75 | $26.87 | $26.31 | $26.87 | $26.87 | 4,551 |
| 2022-08-17 | $27.01 | $27.20 | $26.94 | $26.96 | $26.96 | 3,056 |
| 2022-08-16 | $26.99 | $27.20 | $26.72 | $26.82 | $26.82 | 5,856 |
| 2022-08-15 | $26.97 | $27.20 | $26.78 | $27.20 | $27.20 | 8,024 |
| 2022-08-12 | $27.27 | $27.61 | $27.16 | $27.16 | $27.16 | 8,733 |
| 2022-08-11 | $27.24 | $27.34 | $26.97 | $26.97 | $26.97 | 3,300 |
| 2022-08-10 | $26.98 | $27.16 | $26.78 | $26.98 | $26.98 | 4,341 |
| 2022-08-09 | $26.88 | $27.09 | $26.00 | $26.42 | $26.42 | 11,379 |
| 2022-08-08 | $27.31 | $27.33 | $26.96 | $26.98 | $26.98 | 5,614 |
| 2022-08-05 | $27.17 | $27.27 | $26.52 | $27.27 | $27.27 | 7,940 |
| 2022-08-04 | $27.07 | $27.10 | $26.89 | $27.07 | $27.07 | 5,493 |
| 2022-08-03 | $26.97 | $27.49 | $26.28 | $27.49 | $27.49 | 7,907 |
| 2022-08-02 | $27.24 | $27.46 | $26.62 | $27.23 | $27.23 | 12,867 |
| 2022-08-01 | $28.33 | $28.33 | $27.02 | $28.16 | $28.16 | 17,642 |
| 2022-07-29 | $27.65 | $27.65 | $26.82 | $27.52 | $27.52 | 9,448 |
| 2022-07-28 | $28.24 | $28.51 | $27.45 | $28.51 | $28.51 | 4,794 |
| 2022-07-27 | $28.52 | $28.74 | $28.33 | $28.72 | $28.72 | 4,067 |
| 2022-07-26 | $28.38 | $28.44 | $27.83 | $28.01 | $28.01 | 7,388 |
| 2022-07-25 | $27.83 | $28.27 | $27.83 | $28.27 | $28.27 | 2,617 |
| 2022-07-22 | $28.29 | $28.29 | $27.71 | $28.01 | $28.01 | 5,889 |
| 2022-07-21 | $28.29 | $28.45 | $28.25 | $28.45 | $28.45 | 6,513 |
| 2022-07-20 | $28.41 | $29.29 | $28.17 | $29.29 | $29.29 | 17,380 |
| 2022-07-19 | $28.64 | $29.00 | $28.08 | $29.00 | $29.00 | 8,792 |
| 2022-07-18 | $28.78 | $29.00 | $28.68 | $28.73 | $28.73 | 5,634 |
| 2022-07-15 | $28.72 | $28.72 | $28.01 | $28.34 | $28.34 | 4,074 |
| 2022-07-14 | $28.35 | $29.37 | $28.35 | $29.25 | $29.25 | 18,009 |
| 2022-07-13 | $28.24 | $28.94 | $28.24 | $28.58 | $28.58 | 6,566 |
| 2022-07-12 | $28.50 | $28.56 | $27.85 | $27.98 | $27.98 | 7,798 |
| 2022-07-11 | $28.14 | $28.47 | $27.61 | $27.61 | $27.61 | 10,142 |
| 2022-07-08 | $28.95 | $29.24 | $28.77 | $28.95 | $28.95 | 6,118 |
| 2022-07-07 | $28.07 | $28.66 | $28.07 | $28.38 | $28.38 | 11,856 |
| 2022-07-06 | $28.00 | $28.00 | $26.98 | $27.30 | $27.30 | 11,116 |
| 2022-07-05 | $28.09 | $28.46 | $27.81 | $28.46 | $28.46 | 7,703 |
| 2022-07-01 | $28.59 | $28.86 | $28.08 | $28.86 | $28.86 | 4,078 |
| 2022-06-30 | $28.68 | $28.93 | $28.01 | $28.93 | $28.93 | 11,071 |
| 2022-06-29 | $28.33 | $28.64 | $27.93 | $28.64 | $28.64 | 5,366 |
| 2022-06-28 | $28.60 | $28.81 | $28.00 | $28.33 | $28.33 | 13,964 |
| 2022-06-27 | $27.52 | $27.83 | $26.98 | $27.45 | $27.45 | 13,178 |
| 2022-06-24 | $26.37 | $26.85 | $26.37 | $26.49 | $26.49 | 16,007 |
| 2022-06-23 | $26.65 | $26.65 | $26.30 | $26.58 | $26.58 | 5,551 |
| 2022-06-22 | $25.65 | $26.54 | $25.65 | $26.12 | $26.12 | 7,341 |
| 2022-06-21 | $26.46 | $26.97 | $26.11 | $26.16 | $26.16 | 4,891 |
| 2022-06-17 | $24.93 | $24.93 | $24.44 | $24.58 | $24.58 | 6,981 |
| 2022-06-16 | $25.14 | $25.14 | $24.19 | $24.63 | $24.63 | 7,664 |
| 2022-06-15 | $25.39 | $25.94 | $25.30 | $25.50 | $25.50 | 7,116 |
| 2022-06-14 | $25.20 | $25.20 | $24.90 | $25.05 | $25.05 | 12,838 |
| 2022-06-13 | $25.36 | $25.36 | $24.63 | $24.77 | $24.77 | 21,152 |
| 2022-06-10 | $26.23 | $26.23 | $25.57 | $25.58 | $25.58 | 6,539 |
| 2022-06-09 | $26.91 | $27.02 | $26.19 | $26.19 | $26.19 | 7,104 |
| 2022-06-08 | $27.61 | $27.61 | $27.04 | $27.42 | $27.42 | 12,632 |
| 2022-06-07 | $27.62 | $27.80 | $27.09 | $27.80 | $27.80 | 11,932 |
| 2022-06-06 | $28.62 | $28.62 | $27.39 | $28.15 | $28.15 | 18,940 |
| 2022-06-03 | $27.90 | $28.99 | $27.36 | $28.99 | $28.99 | 52,559 |
| 2022-06-02 | $27.23 | $27.87 | $26.39 | $27.85 | $27.85 | 8,681 |
| 2022-06-01 | $27.80 | $28.29 | $27.22 | $27.66 | $27.66 | 16,757 |
| 2022-05-31 | $27.59 | $27.86 | $27.09 | $27.09 | $27.09 | 12,587 |
| 2022-05-27 | $27.46 | $27.76 | $27.37 | $27.51 | $27.51 | 14,074 |
| 2022-05-26 | $27.50 | $27.74 | $27.00 | $27.74 | $27.74 | 14,603 |
| 2022-05-25 | $26.34 | $26.71 | $26.33 | $26.67 | $26.67 | 13,303 |
| 2022-05-24 | $25.97 | $26.11 | $25.75 | $25.87 | $25.87 | 14,218 |
| 2022-05-23 | $25.98 | $26.40 | $25.84 | $26.02 | $26.02 | 11,177 |
| 2022-05-20 | $25.99 | $25.99 | $25.49 | $25.73 | $25.73 | 15,039 |
| 2022-05-19 | $25.30 | $25.78 | $25.30 | $25.73 | $25.73 | 15,846 |
| 2022-05-18 | $25.28 | $25.36 | $24.84 | $24.85 | $24.85 | 10,602 |
| 2022-05-17 | $25.62 | $25.73 | $25.35 | $25.49 | $25.49 | 26,867 |
| 2022-05-16 | $24.97 | $25.20 | $24.57 | $25.00 | $25.00 | 18,363 |
| 2022-05-13 | $24.32 | $25.30 | $23.91 | $25.15 | $25.15 | 22,598 |
| 2022-05-12 | $24.46 | $24.54 | $23.50 | $24.27 | $24.27 | 30,474 |
| 2022-05-11 | $24.98 | $25.13 | $24.70 | $24.70 | $24.70 | 16,946 |
| 2022-05-10 | $24.95 | $24.95 | $24.02 | $24.62 | $24.62 | 25,068 |
| 2022-05-09 | $25.11 | $25.11 | $24.00 | $24.35 | $24.35 | 26,207 |
| 2022-05-06 | $25.54 | $25.99 | $25.08 | $25.31 | $25.31 | 18,332 |
| 2022-05-05 | $27.60 | $27.60 | $26.27 | $26.45 | $26.45 | 27,157 |
| 2022-05-04 | $28.41 | $28.83 | $27.90 | $28.69 | $28.69 | 26,502 |
| 2022-05-03 | $27.73 | $28.29 | $27.73 | $28.07 | $28.07 | 18,345 |
| 2022-05-02 | $27.40 | $27.40 | $26.41 | $27.10 | $27.10 | 37,880 |
| 2022-04-29 | $27.86 | $28.00 | $27.03 | $27.03 | $27.03 | 20,123 |
| 2022-04-28 | $27.09 | $27.55 | $26.65 | $27.42 | $27.42 | 37,427 |
| 2022-04-27 | $26.67 | $27.18 | $26.02 | $27.18 | $27.18 | 32,991 |
| 2022-04-26 | $26.83 | $26.96 | $26.20 | $26.20 | $26.20 | 26,700 |
| 2022-04-25 | $26.82 | $27.33 | $26.63 | $27.33 | $27.33 | 18,963 |
| 2022-04-22 | $27.51 | $27.60 | $26.96 | $27.39 | $27.39 | 13,107 |
| 2022-04-21 | $28.25 | $28.70 | $27.38 | $27.54 | $27.54 | 19,020 |
| 2022-04-20 | $28.60 | $29.02 | $28.30 | $28.30 | $28.30 | 13,850 |
| 2022-04-19 | $28.27 | $29.08 | $28.27 | $28.76 | $28.76 | 21,368 |
| 2022-04-18 | $28.90 | $28.90 | $27.66 | $27.98 | $27.98 | 33,388 |
| 2022-04-14 | $29.72 | $29.76 | $28.60 | $28.60 | $28.60 | 29,787 |
| 2022-04-13 | $28.71 | $29.12 | $28.65 | $28.73 | $28.73 | 11,656 |
| 2022-04-12 | $29.55 | $30.27 | $28.50 | $28.81 | $28.81 | 28,600 |
| 2022-04-11 | $28.04 | $28.41 | $27.64 | $28.18 | $28.18 | 14,798 |
| 2022-04-08 | $28.97 | $28.97 | $28.36 | $28.45 | $28.45 | 4,147 |
| 2022-04-07 | $28.90 | $29.11 | $28.27 | $28.31 | $28.31 | 9,620 |
| 2022-04-06 | $29.53 | $29.53 | $29.00 | $29.20 | $29.20 | 10,432 |
| 2022-04-05 | $30.05 | $30.05 | $29.12 | $29.15 | $29.15 | 11,946 |
| 2022-04-04 | $30.20 | $30.67 | $29.65 | $30.67 | $30.67 | 15,052 |
| 2022-04-01 | $29.32 | $30.28 | $29.32 | $30.22 | $30.22 | 8,741 |
| 2022-03-31 | $29.51 | $29.60 | $29.01 | $29.01 | $29.01 | 12,174 |
| 2022-03-30 | $30.15 | $30.30 | $29.48 | $29.56 | $29.56 | 10,542 |
| 2022-03-29 | $29.14 | $29.90 | $28.84 | $29.26 | $29.26 | 17,538 |
| 2022-03-28 | $29.05 | $29.24 | $28.79 | $29.23 | $29.23 | 13,548 |
| 2022-03-25 | $29.37 | $29.76 | $28.74 | $29.36 | $29.36 | 13,475 |
| 2022-03-24 | $29.70 | $29.93 | $29.25 | $29.90 | $29.90 | 10,220 |
| 2022-03-23 | $29.61 | $29.99 | $29.05 | $29.88 | $29.88 | 13,522 |
| 2022-03-22 | $29.77 | $30.03 | $29.56 | $30.03 | $30.03 | 7,122 |
| 2022-03-21 | $29.00 | $29.93 | $28.68 | $29.65 | $29.65 | 18,673 |
| 2022-03-18 | $29.29 | $30.66 | $29.29 | $30.66 | $30.66 | 9,173 |
| 2022-03-17 | $29.31 | $29.89 | $29.03 | $29.45 | $29.45 | 12,991 |
| 2022-03-16 | $29.00 | $30.00 | $28.25 | $30.00 | $30.00 | 20,075 |
| 2022-03-15 | $25.11 | $26.26 | $25.01 | $26.23 | $26.23 | 33,594 |
| 2022-03-14 | $26.23 | $26.83 | $25.64 | $25.81 | $25.81 | 30,889 |
| 2022-03-11 | $28.39 | $28.39 | $27.62 | $27.62 | $27.62 | 10,021 |
| 2022-03-10 | $28.13 | $28.49 | $27.69 | $27.83 | $27.83 | 13,765 |
| 2022-03-09 | $27.68 | $28.08 | $27.38 | $28.00 | $28.00 | 21,708 |
| 2022-03-08 | $27.55 | $28.01 | $26.84 | $27.59 | $27.59 | 20,012 |
| 2022-03-07 | $29.41 | $29.41 | $28.03 | $28.03 | $28.03 | 27,723 |
| 2022-03-04 | $31.51 | $31.51 | $30.87 | $31.15 | $31.15 | 7,893 |
| 2022-03-03 | $32.81 | $32.81 | $31.96 | $31.96 | $31.96 | 14,838 |
| 2022-03-02 | $31.00 | $32.30 | $31.00 | $32.30 | $32.30 | 42,095 |
| 2022-03-01 | $31.37 | $31.44 | $31.00 | $31.00 | $31.00 | 10,069 |
| 2022-02-28 | $31.43 | $31.60 | $30.99 | $30.99 | $30.99 | 13,503 |
| 2022-02-25 | $32.03 | $33.04 | $32.03 | $32.72 | $32.72 | 9,148 |
| 2022-02-24 | $32.30 | $33.31 | $31.80 | $31.93 | $31.93 | 12,842 |
| 2022-02-23 | $34.28 | $34.37 | $32.95 | $33.16 | $33.16 | 12,397 |
| 2022-02-22 | $34.79 | $34.89 | $34.01 | $34.50 | $34.50 | 15,754 |
| 2022-02-18 | $34.26 | $34.84 | $33.96 | $33.96 | $33.96 | 6,182 |
| 2022-02-17 | $33.91 | $34.54 | $33.91 | $33.92 | $33.92 | 11,993 |
| 2022-02-16 | $33.73 | $34.49 | $33.73 | $33.87 | $33.87 | 9,424 |
| 2022-02-15 | $33.76 | $33.76 | $33.27 | $33.68 | $33.68 | 6,089 |
| 2022-02-14 | $33.59 | $34.30 | $33.59 | $34.29 | $34.29 | 6,172 |
| 2022-02-11 | $34.23 | $35.15 | $33.18 | $33.18 | $33.18 | 8,506 |
| 2022-02-10 | $34.22 | $35.12 | $34.22 | $34.29 | $34.29 | 15,157 |
| 2022-02-09 | $34.34 | $34.67 | $33.67 | $33.67 | $33.67 | 7,593 |
| 2022-02-08 | $33.15 | $34.68 | $33.15 | $34.05 | $34.05 | 13,936 |
| 2022-02-07 | $32.72 | $33.25 | $32.72 | $33.07 | $33.07 | 21,250 |
| 2022-02-04 | $32.10 | $32.48 | $32.10 | $32.44 | $32.44 | 6,431 |
| 2022-02-03 | $31.41 | $32.01 | $31.40 | $31.73 | $31.73 | 13,329 |
| 2022-02-02 | $31.78 | $32.00 | $31.40 | $31.62 | $31.62 | 4,270 |
| 2022-02-01 | $31.40 | $31.88 | $31.28 | $31.51 | $31.51 | 4,852 |
| 2022-01-31 | $30.88 | $31.50 | $30.58 | $31.45 | $31.45 | 8,986 |
| 2022-01-28 | $31.33 | $31.39 | $30.60 | $31.37 | $31.37 | 5,711 |
| 2022-01-27 | $31.80 | $32.30 | $31.08 | $31.86 | $31.86 | 12,000 |
| 2022-01-26 | $32.58 | $32.96 | $32.09 | $32.10 | $32.10 | 4,866 |
| 2022-01-25 | $32.32 | $33.00 | $32.32 | $32.93 | $32.93 | 7,402 |
| 2022-01-24 | $32.32 | $32.44 | $31.94 | $32.00 | $32.00 | 16,828 |
| 2022-01-21 | $33.00 | $33.29 | $32.28 | $32.28 | $32.28 | 12,741 |
| 2022-01-20 | $33.14 | $33.16 | $32.41 | $32.41 | $32.41 | 8,699 |
| 2022-01-19 | $32.22 | $32.23 | $31.78 | $32.07 | $32.07 | 5,612 |
| 2022-01-18 | $31.97 | $32.85 | $31.97 | $32.61 | $32.61 | 21,510 |
| 2022-01-14 | $31.83 | $31.83 | $31.00 | $31.10 | $31.10 | 22,500 |
| 2022-01-13 | $31.34 | $31.67 | $30.55 | $31.42 | $31.42 | 22,935 |
| 2022-01-12 | $31.62 | $31.95 | $31.05 | $31.05 | $31.05 | 3,952 |
| 2022-01-11 | $31.20 | $31.80 | $31.19 | $31.52 | $31.52 | 5,753 |
| 2022-01-10 | $31.19 | $31.20 | $30.53 | $30.70 | $30.70 | 8,455 |
| 2022-01-07 | $30.74 | $31.08 | $30.74 | $30.90 | $30.90 | 4,888 |
| 2022-01-06 | $30.61 | $30.61 | $30.34 | $30.59 | $30.59 | 4,806 |
| 2022-01-05 | $30.52 | $31.19 | $30.42 | $30.99 | $30.99 | 10,334 |
| 2022-01-04 | $30.49 | $30.78 | $30.39 | $30.44 | $30.44 | 12,885 |
| 2022-01-03 | $29.76 | $30.00 | $29.62 | $29.99 | $29.99 | 3,095 |
| 2021-12-31 | $29.46 | $29.66 | $29.42 | $29.66 | $29.66 | 2,680 |
| 2021-12-30 | $29.17 | $29.60 | $28.88 | $29.59 | $29.59 | 13,878 |
| 2021-12-29 | $28.86 | $29.36 | $28.62 | $28.63 | $28.63 | 12,123 |
| 2021-12-28 | $29.00 | $29.32 | $28.82 | $29.01 | $29.01 | 9,026 |
| 2021-12-27 | $28.55 | $28.86 | $28.31 | $28.66 | $28.66 | 11,931 |
| 2021-12-23 | $27.76 | $28.45 | $27.72 | $28.38 | $28.38 | 10,173 |
| 2021-12-22 | $27.98 | $28.55 | $27.73 | $27.98 | $27.98 | 6,421 |
| 2021-12-21 | $27.43 | $28.01 | $27.33 | $28.01 | $28.01 | 8,730 |
| 2021-12-20 | $27.14 | $27.39 | $26.89 | $26.89 | $26.89 | 6,609 |
| 2021-12-17 | $27.53 | $27.95 | $27.27 | $27.55 | $27.55 | 6,541 |
| 2021-12-16 | $28.16 | $28.49 | $27.90 | $27.99 | $27.99 | 4,488 |
| 2021-12-15 | $27.96 | $27.96 | $27.27 | $27.67 | $27.67 | 13,763 |
| 2021-12-14 | $27.70 | $28.00 | $27.70 | $27.97 | $27.97 | 9,957 |
| 2021-12-13 | $28.70 | $28.84 | $28.13 | $28.45 | $28.45 | 14,771 |
| 2021-12-10 | $29.35 | $29.45 | $29.14 | $29.26 | $29.26 | 11,956 |
| 2021-12-09 | $29.49 | $29.55 | $29.30 | $29.30 | $29.30 | 7,484 |
| 2021-12-08 | $29.51 | $29.68 | $29.36 | $29.51 | $29.51 | 6,561 |
| 2021-12-07 | $29.56 | $29.56 | $29.24 | $29.28 | $29.28 | 8,819 |
| 2021-12-06 | $27.80 | $28.46 | $27.68 | $28.45 | $28.45 | 44,357 |
| 2021-12-03 | $28.35 | $28.62 | $27.79 | $28.07 | $28.07 | 21,679 |
| 2021-12-02 | $27.44 | $27.81 | $27.26 | $27.81 | $27.81 | 16,937 |
| 2021-12-01 | $27.72 | $28.09 | $27.39 | $27.53 | $27.53 | 10,305 |
| 2021-11-30 | $27.60 | $27.66 | $27.31 | $27.45 | $27.45 | 13,636 |
| 2021-11-29 | $28.42 | $28.42 | $27.84 | $28.26 | $28.26 | 7,117 |
| 2021-11-26 | $29.48 | $29.48 | $28.97 | $29.13 | $29.13 | 8,903 |
| 2021-11-24 | $29.62 | $29.97 | $29.62 | $29.92 | $29.92 | 4,225 |
| 2021-11-23 | $29.85 | $30.25 | $29.69 | $29.90 | $29.90 | 7,809 |
| 2021-11-22 | $29.41 | $29.79 | $29.37 | $29.73 | $29.73 | 7,092 |
| 2021-11-19 | $29.70 | $29.93 | $29.70 | $29.75 | $29.75 | 3,841 |
| 2021-11-18 | $30.33 | $30.33 | $30.00 | $30.17 | $30.17 | 9,674 |
| 2021-11-17 | $30.51 | $30.83 | $30.36 | $30.55 | $30.55 | 4,406 |
| 2021-11-16 | $30.98 | $30.98 | $30.64 | $30.87 | $30.87 | 6,695 |
| 2021-11-15 | $30.77 | $31.00 | $30.54 | $30.93 | $30.93 | 14,221 |
| 2021-11-12 | $30.55 | $31.01 | $30.55 | $30.78 | $30.78 | 19,782 |
| 2021-11-11 | $31.00 | $31.15 | $30.00 | $30.06 | $30.06 | 70,849 |
| 2021-11-10 | $30.90 | $30.90 | $30.61 | $30.61 | $30.61 | 6,937 |
| 2021-11-09 | $30.85 | $30.85 | $30.37 | $30.56 | $30.56 | 7,986 |
| 2021-11-08 | $30.67 | $30.75 | $30.37 | $30.51 | $30.51 | 16,845 |
| 2021-11-05 | $28.66 | $29.20 | $28.26 | $29.20 | $29.20 | 42,817 |
| 2021-11-04 | $28.77 | $28.78 | $28.56 | $28.75 | $28.75 | 5,387 |
| 2021-11-03 | $28.96 | $28.96 | $28.34 | $28.95 | $28.95 | 20,575 |
| 2021-11-02 | $29.66 | $29.66 | $29.08 | $29.25 | $29.25 | 8,922 |
| 2021-11-01 | $29.64 | $30.08 | $29.29 | $30.00 | $30.00 | 9,640 |
| 2021-10-29 | $29.94 | $30.24 | $29.29 | $30.24 | $30.24 | 7,229 |
| 2021-10-28 | $29.99 | $30.03 | $29.57 | $29.94 | $29.94 | 6,328 |
| 2021-10-27 | $29.75 | $29.75 | $29.34 | $29.75 | $29.75 | 5,747 |
| 2021-10-26 | $30.18 | $30.32 | $29.86 | $30.08 | $30.08 | 13,056 |
| 2021-10-25 | $29.78 | $29.81 | $28.68 | $29.81 | $29.81 | 9,555 |
| 2021-10-22 | $30.42 | $30.52 | $30.22 | $30.27 | $30.27 | 4,743 |
| 2021-10-21 | $30.68 | $30.70 | $30.47 | $30.58 | $30.58 | 4,025 |
| 2021-10-20 | $30.96 | $30.96 | $30.76 | $30.83 | $30.83 | 4,756 |
| 2021-10-19 | $30.90 | $30.98 | $30.51 | $30.68 | $30.68 | 10,197 |
| 2021-10-18 | $30.97 | $31.00 | $30.70 | $31.00 | $31.00 | 8,237 |
| 2021-10-15 | $30.85 | $30.89 | $30.73 | $30.89 | $30.89 | 9,684 |
| 2021-10-14 | $30.67 | $30.81 | $30.36 | $30.64 | $30.64 | 10,321 |
| 2021-10-13 | $30.50 | $30.50 | $30.20 | $30.49 | $30.49 | 5,411 |
| 2021-10-12 | $30.44 | $30.48 | $30.29 | $30.46 | $30.46 | 6,940 |
| 2021-10-11 | $30.10 | $30.10 | $29.77 | $29.89 | $29.89 | 7,380 |
| 2021-10-08 | $29.97 | $30.48 | $29.48 | $30.26 | $30.26 | 10,336 |
| 2021-10-07 | $29.95 | $30.00 | $29.72 | $29.77 | $29.77 | 19,867 |
| 2021-10-06 | $29.85 | $30.00 | $29.78 | $30.00 | $30.00 | 11,765 |
| 2021-10-05 | $29.54 | $29.91 | $29.54 | $29.76 | $29.76 | 7,794 |
| 2021-10-04 | $29.19 | $29.33 | $29.04 | $29.11 | $29.11 | 28,857 |
| 2021-10-01 | $28.00 | $28.28 | $27.69 | $28.01 | $28.01 | 15,448 |
| 2021-09-30 | $28.07 | $28.30 | $27.83 | $27.83 | $27.83 | 12,308 |
| 2021-09-29 | $27.66 | $27.66 | $27.26 | $27.47 | $27.47 | 7,139 |
| 2021-09-28 | $27.85 | $27.86 | $27.65 | $27.85 | $27.85 | 12,879 |
| 2021-09-27 | $26.99 | $27.34 | $26.83 | $27.34 | $27.34 | 16,255 |
| 2021-09-24 | $27.37 | $27.51 | $27.30 | $27.37 | $27.37 | 8,072 |
| 2021-09-23 | $27.44 | $27.44 | $27.07 | $27.40 | $27.40 | 11,892 |
| 2021-09-22 | $27.27 | $27.87 | $27.27 | $27.69 | $27.69 | 8,756 |
| 2021-09-21 | $27.10 | $27.20 | $26.99 | $27.14 | $27.14 | 14,680 |
| 2021-09-20 | $26.46 | $26.81 | $26.19 | $26.30 | $26.30 | 17,732 |
| 2021-09-17 | $27.04 | $27.45 | $27.04 | $27.18 | $27.18 | 14,159 |
| 2021-09-16 | $27.26 | $27.26 | $26.79 | $27.23 | $27.23 | 19,560 |
| 2021-09-15 | $27.87 | $27.96 | $27.52 | $27.82 | $27.82 | 13,584 |
| 2021-09-14 | $28.79 | $28.79 | $28.34 | $28.55 | $28.55 | 9,354 |
| 2021-09-13 | $29.64 | $29.85 | $29.40 | $29.75 | $29.75 | 7,973 |
| 2021-09-10 | $30.35 | $30.35 | $29.86 | $29.86 | $29.86 | 9,045 |
| 2021-09-09 | $30.00 | $30.25 | $29.87 | $29.93 | $29.93 | 17,578 |
| 2021-09-08 | $29.76 | $29.89 | $29.53 | $29.68 | $29.68 | 15,918 |
| 2021-09-07 | $29.27 | $29.27 | $29.01 | $29.21 | $29.21 | 8,715 |
| 2021-09-03 | $29.18 | $29.49 | $29.11 | $29.34 | $29.34 | 5,201 |
| 2021-09-02 | $29.18 | $29.42 | $28.76 | $29.01 | $29.01 | 20,299 |
| 2021-09-01 | $29.29 | $29.69 | $29.20 | $29.54 | $29.54 | 15,216 |
| 2021-08-31 | $29.19 | $29.19 | $28.79 | $28.82 | $28.82 | 6,984 |
| 2021-08-30 | $28.35 | $28.59 | $28.28 | $28.53 | $28.53 | 17,055 |
| 2021-08-27 | $28.39 | $29.07 | $28.04 | $28.12 | $28.12 | 12,770 |
| 2021-08-26 | $28.69 | $29.46 | $28.29 | $29.46 | $29.46 | 20,445 |
| 2021-08-25 | $28.94 | $28.99 | $28.52 | $28.99 | $28.99 | 23,588 |
| 2021-08-24 | $27.73 | $28.11 | $27.65 | $28.09 | $28.09 | 21,565 |
| 2021-08-23 | $26.87 | $27.01 | $26.64 | $27.01 | $27.01 | 12,788 |
| 2021-08-20 | $26.94 | $27.24 | $26.94 | $27.19 | $27.19 | 8,915 |
| 2021-08-19 | $27.35 | $27.62 | $27.16 | $27.25 | $27.25 | 21,221 |
| 2021-08-18 | $27.95 | $28.04 | $27.62 | $27.66 | $27.66 | 21,964 |
| 2021-08-17 | $27.64 | $27.68 | $27.38 | $27.40 | $27.40 | 14,514 |
| 2021-08-16 | $27.02 | $27.16 | $26.87 | $27.10 | $27.10 | 19,303 |
| 2021-08-13 | $26.68 | $26.80 | $26.51 | $26.80 | $26.80 | 7,145 |
| 2021-08-12 | $26.90 | $26.90 | $26.54 | $26.75 | $26.75 | 13,230 |
| 2021-08-11 | $26.75 | $26.88 | $26.63 | $26.74 | $26.74 | 12,798 |
| 2021-08-10 | $26.13 | $26.13 | $25.73 | $26.00 | $26.00 | 19,433 |
| 2021-08-09 | $26.02 | $26.02 | $25.75 | $25.79 | $25.79 | 11,246 |
| 2021-08-06 | $25.62 | $25.90 | $25.62 | $25.78 | $25.78 | 13,875 |
| 2021-08-05 | $25.50 | $25.86 | $25.38 | $25.50 | $25.50 | 9,519 |
| 2021-08-04 | $25.50 | $25.51 | $25.08 | $25.27 | $25.27 | 23,433 |
| 2021-08-03 | $26.10 | $26.23 | $25.70 | $26.02 | $26.02 | 25,338 |
| 2021-08-02 | $26.67 | $26.67 | $26.41 | $26.46 | $26.46 | 16,459 |
| 2021-07-30 | $26.46 | $26.57 | $26.26 | $26.52 | $26.52 | 18,146 |
| 2021-07-29 | $27.45 | $27.45 | $27.24 | $27.37 | $27.37 | 18,527 |
| 2021-07-28 | $26.92 | $27.56 | $26.77 | $27.56 | $27.56 | 18,273 |
| 2021-07-27 | $26.60 | $27.08 | $26.53 | $27.08 | $27.08 | 29,841 |
| 2021-07-26 | $27.50 | $27.64 | $27.32 | $27.50 | $27.50 | 13,996 |
| 2021-07-23 | $28.73 | $28.73 | $28.03 | $28.04 | $28.04 | 17,590 |
| 2021-07-22 | $29.48 | $29.48 | $29.16 | $29.24 | $29.24 | 9,062 |
| 2021-07-21 | $28.84 | $29.19 | $28.84 | $29.16 | $29.16 | 18,969 |
| 2021-07-20 | $29.54 | $29.76 | $29.37 | $29.53 | $29.53 | 23,438 |
| 2021-07-19 | $29.31 | $29.90 | $29.00 | $29.40 | $29.40 | 28,519 |
| 2021-07-16 | $29.68 | $29.69 | $29.01 | $29.19 | $29.19 | 12,195 |
| 2021-07-15 | $29.67 | $29.90 | $29.02 | $29.71 | $29.71 | 29,716 |
| 2021-07-14 | $29.55 | $30.32 | $29.30 | $30.32 | $30.32 | 11,359 |
| 2021-07-13 | $29.96 | $29.96 | $29.58 | $29.77 | $29.77 | 13,483 |
| 2021-07-12 | $30.02 | $30.41 | $29.80 | $30.35 | $30.35 | 18,674 |
| 2021-07-09 | $30.28 | $30.47 | $30.11 | $30.47 | $30.47 | 10,401 |
| 2021-07-08 | $29.69 | $29.98 | $29.44 | $29.91 | $29.91 | 14,758 |
| 2021-07-07 | $30.63 | $30.68 | $30.22 | $30.48 | $30.48 | 12,659 |
| 2021-07-06 | $30.96 | $30.96 | $30.29 | $30.64 | $30.64 | 10,578 |
| 2021-07-02 | $31.00 | $31.24 | $30.88 | $31.24 | $31.24 | 8,564 |
| 2021-07-01 | $30.85 | $31.23 | $30.85 | $31.15 | $31.15 | 6,827 |
| 2021-06-30 | $30.83 | $31.14 | $30.81 | $31.07 | $31.07 | 6,897 |
| 2021-06-29 | $31.46 | $31.46 | $31.00 | $31.26 | $31.26 | 19,587 |
| 2021-06-28 | $32.15 | $32.50 | $31.77 | $32.08 | $32.08 | 19,736 |
| 2021-06-25 | $32.70 | $32.70 | $32.42 | $32.49 | $32.49 | 7,906 |
| 2021-06-24 | $32.64 | $32.74 | $32.47 | $32.70 | $32.70 | 6,292 |
| 2021-06-23 | $32.38 | $32.53 | $32.01 | $32.42 | $32.42 | 8,737 |
| 2021-06-22 | $32.99 | $32.99 | $32.50 | $32.65 | $32.65 | 9,348 |
| 2021-06-21 | $33.37 | $33.54 | $33.25 | $33.37 | $33.37 | 4,285 |
| 2021-06-18 | $33.93 | $33.93 | $33.43 | $33.47 | $33.47 | 13,658 |
| 2021-06-17 | $33.29 | $33.56 | $33.13 | $33.50 | $33.50 | 11,952 |
| 2021-06-16 | $34.10 | $34.50 | $33.07 | $34.50 | $34.50 | 22,670 |
| 2021-06-15 | $33.17 | $33.43 | $32.82 | $33.38 | $33.38 | 16,684 |
| 2021-06-14 | $33.30 | $33.72 | $33.12 | $33.68 | $33.68 | 7,678 |
| 2021-06-11 | $33.58 | $33.68 | $33.30 | $33.55 | $33.55 | 7,846 |
| 2021-06-10 | $33.90 | $33.90 | $33.56 | $33.90 | $33.90 | 7,728 |
| 2021-06-09 | $34.34 | $34.44 | $34.06 | $34.06 | $34.06 | 3,189 |
| 2021-06-08 | $34.62 | $34.62 | $34.33 | $34.51 | $34.51 | 7,788 |
| 2021-06-07 | $34.43 | $34.46 | $33.63 | $33.69 | $33.69 | 15,219 |
| 2021-06-04 | $34.40 | $34.52 | $34.16 | $34.52 | $34.52 | 10,899 |
| 2021-06-03 | $34.68 | $34.72 | $34.40 | $34.70 | $34.70 | 11,829 |
| 2021-06-02 | $34.92 | $35.24 | $34.90 | $35.20 | $35.20 | 13,141 |
| 2021-06-01 | $34.72 | $35.04 | $34.32 | $34.57 | $34.57 | 16,788 |
| 2021-05-28 | $36.35 | $36.35 | $35.22 | $35.53 | $35.53 | 8,314 |
| 2021-05-27 | $35.56 | $36.33 | $35.56 | $35.76 | $35.76 | 13,498 |
| 2021-05-26 | $35.60 | $35.85 | $35.48 | $35.53 | $35.53 | 5,281 |
| 2021-05-25 | $35.35 | $35.35 | $35.26 | $35.27 | $35.27 | 4,602 |
| 2021-05-24 | $34.68 | $35.06 | $34.68 | $34.84 | $34.84 | 6,852 |
| 2021-05-21 | $35.15 | $35.20 | $34.84 | $34.84 | $34.84 | 7,439 |
| 2021-05-20 | $34.67 | $34.88 | $34.45 | $34.88 | $34.88 | 5,500 |
| 2021-05-19 | $34.11 | $34.76 | $34.11 | $34.76 | $34.76 | 9,523 |
| 2021-05-18 | $33.20 | $34.86 | $33.11 | $34.36 | $34.36 | 29,499 |
| 2021-05-17 | $33.13 | $33.19 | $32.85 | $33.19 | $33.19 | 12,720 |
| 2021-05-14 | $33.02 | $33.19 | $32.59 | $33.00 | $33.00 | 6,048 |
| 2021-05-13 | $32.48 | $32.58 | $32.14 | $32.45 | $32.45 | 9,635 |
| 2021-05-12 | $33.05 | $33.05 | $32.65 | $32.71 | $32.71 | 9,408 |
| 2021-05-11 | $33.16 | $33.20 | $32.91 | $33.20 | $33.20 | 5,932 |
| 2021-05-10 | $33.28 | $33.43 | $33.21 | $33.37 | $33.37 | 7,037 |
| 2021-05-07 | $33.22 | $33.68 | $33.22 | $33.31 | $33.31 | 5,184 |
| 2021-05-06 | $33.69 | $33.69 | $32.92 | $33.38 | $33.38 | 19,529 |
| 2021-05-05 | $33.23 | $33.64 | $33.23 | $33.64 | $33.64 | 2,211 |
| 2021-05-04 | $33.53 | $33.70 | $33.06 | $33.58 | $33.58 | 16,218 |
| 2021-05-03 | $33.54 | $33.95 | $33.54 | $33.86 | $33.86 | 23,377 |
| 2021-04-30 | $33.86 | $33.92 | $33.63 | $33.79 | $33.79 | 9,171 |
| 2021-04-29 | $34.62 | $35.17 | $34.01 | $34.56 | $34.56 | 9,829 |
| 2021-04-28 | $34.79 | $34.79 | $34.58 | $34.63 | $34.63 | 4,685 |
| 2021-04-27 | $35.29 | $35.29 | $34.65 | $34.91 | $34.91 | 10,678 |
| 2021-04-26 | $35.60 | $35.67 | $35.36 | $35.61 | $35.61 | 9,636 |
| 2021-04-23 | $35.18 | $35.72 | $35.18 | $35.41 | $35.41 | 7,515 |
| 2021-04-22 | $35.22 | $35.59 | $35.20 | $35.44 | $35.44 | 6,274 |
| 2021-04-21 | $35.26 | $35.63 | $35.26 | $35.62 | $35.62 | 6,002 |
| 2021-04-20 | $36.34 | $36.34 | $35.71 | $35.76 | $35.76 | 22,198 |
| 2021-04-19 | $36.90 | $36.90 | $36.29 | $36.35 | $36.35 | 13,742 |
| 2021-04-16 | $36.07 | $36.07 | $35.84 | $36.00 | $36.00 | 7,313 |
| 2021-04-15 | $35.39 | $35.92 | $35.36 | $35.83 | $35.83 | 8,960 |
| 2021-04-14 | $35.71 | $35.86 | $35.17 | $35.40 | $35.40 | 13,663 |
| 2021-04-13 | $35.14 | $35.51 | $35.14 | $35.34 | $35.34 | 12,353 |
| 2021-04-12 | $35.57 | $35.75 | $35.35 | $35.75 | $35.75 | 14,115 |
| 2021-04-09 | $36.51 | $36.67 | $35.42 | $36.55 | $36.55 | 26,219 |
| 2021-04-08 | $37.47 | $37.54 | $37.28 | $37.35 | $37.35 | 13,260 |
| 2021-04-07 | $36.78 | $36.91 | $36.32 | $36.68 | $36.68 | 17,790 |
| 2021-04-06 | $36.62 | $36.81 | $36.54 | $36.75 | $36.75 | 9,323 |
| 2021-04-05 | $36.72 | $37.00 | $36.38 | $36.84 | $36.84 | 10,864 |
| 2021-04-01 | $36.54 | $36.57 | $36.12 | $36.53 | $36.53 | 14,159 |
| 2021-03-31 | $36.65 | $36.98 | $36.48 | $36.70 | $36.70 | 17,168 |
| 2021-03-30 | $37.18 | $37.21 | $36.53 | $36.53 | $36.53 | 15,068 |
| 2021-03-29 | $36.89 | $37.59 | $36.89 | $37.17 | $37.17 | 16,897 |
| 2021-03-26 | $36.40 | $36.52 | $35.91 | $36.45 | $36.45 | 19,035 |
| 2021-03-25 | $35.41 | $35.90 | $35.13 | $35.80 | $35.80 | 28,052 |
| 2021-03-24 | $35.63 | $35.93 | $35.06 | $35.27 | $35.27 | 40,059 |
| 2021-03-23 | $38.00 | $38.00 | $37.56 | $37.75 | $37.75 | 23,181 |
| 2021-03-22 | $38.90 | $38.90 | $38.43 | $38.73 | $38.73 | 23,758 |
| 2021-03-19 | $38.10 | $38.46 | $37.80 | $38.46 | $38.46 | 17,860 |
| 2021-03-18 | $38.94 | $39.60 | $38.78 | $38.82 | $38.82 | 24,539 |
| 2021-03-17 | $38.66 | $38.81 | $36.33 | $38.57 | $38.57 | 37,867 |
| 2021-03-16 | $39.70 | $39.96 | $39.33 | $39.51 | $39.51 | 45,519 |
| 2021-03-15 | $38.89 | $39.40 | $38.73 | $39.40 | $39.40 | 71,568 |
| 2021-03-12 | $35.83 | $36.18 | $35.81 | $36.18 | $36.18 | 21,026 |
| 2021-03-11 | $35.60 | $35.83 | $35.38 | $35.76 | $35.76 | 31,455 |
| 2021-03-10 | $33.24 | $33.44 | $33.10 | $33.39 | $33.39 | 23,910 |
| 2021-03-09 | $33.31 | $33.77 | $33.17 | $33.33 | $33.33 | 58,031 |
| 2021-03-08 | $32.56 | $32.65 | $32.24 | $32.44 | $32.44 | 53,822 |
| 2021-03-05 | $34.35 | $34.58 | $33.46 | $33.93 | $33.93 | 39,404 |
| 2021-03-04 | $35.84 | $36.19 | $35.09 | $35.30 | $35.30 | 53,553 |
| 2021-03-03 | $35.48 | $35.49 | $35.09 | $35.38 | $35.38 | 42,467 |
| 2021-03-02 | $34.14 | $34.14 | $33.60 | $33.69 | $33.69 | 33,899 |
| 2021-03-01 | $34.77 | $34.77 | $34.26 | $34.56 | $34.56 | 24,142 |
| 2021-02-26 | $33.86 | $34.50 | $33.59 | $34.00 | $34.00 | 29,433 |
| 2021-02-25 | $35.93 | $35.97 | $34.42 | $34.76 | $34.76 | 74,262 |
| 2021-02-24 | $37.64 | $37.69 | $36.43 | $36.84 | $36.84 | 80,212 |
| 2021-02-23 | $36.85 | $37.94 | $36.64 | $37.93 | $37.93 | 179,506 |
| 2021-02-22 | $33.06 | $33.39 | $32.87 | $32.94 | $32.94 | 30,040 |
| 2021-02-19 | $33.18 | $33.46 | $33.00 | $33.30 | $33.30 | 25,380 |
| 2021-02-18 | $32.61 | $32.65 | $32.00 | $32.36 | $32.36 | 24,467 |
| 2021-02-17 | $32.28 | $32.40 | $32.21 | $32.28 | $32.28 | 23,613 |
| 2021-02-16 | $32.23 | $32.47 | $32.18 | $32.23 | $32.23 | 34,921 |
| 2021-02-12 | $31.50 | $31.86 | $31.50 | $31.65 | $31.65 | 19,408 |
| 2021-02-11 | $31.67 | $31.70 | $31.42 | $31.49 | $31.49 | 14,955 |
| 2021-02-10 | $31.76 | $31.90 | $31.21 | $31.21 | $31.21 | 50,765 |
| 2021-02-09 | $31.81 | $32.56 | $31.81 | $32.19 | $32.19 | 50,094 |
| 2021-02-08 | $30.88 | $31.50 | $30.88 | $31.16 | $31.16 | 49,540 |
| 2021-02-05 | $29.85 | $30.24 | $29.55 | $30.03 | $30.03 | 55,282 |
| 2021-02-04 | $28.31 | $28.48 | $28.16 | $28.39 | $28.39 | 23,780 |
| 2021-02-03 | $28.63 | $28.85 | $28.52 | $28.69 | $28.69 | 14,469 |
| 2021-02-02 | $28.88 | $28.88 | $28.12 | $28.12 | $28.12 | 14,266 |
| 2021-02-01 | $28.50 | $28.66 | $28.36 | $28.66 | $28.66 | 35,216 |
| 2021-01-29 | $27.87 | $27.92 | $27.58 | $27.80 | $27.80 | 53,854 |
| 2021-01-28 | $27.13 | $27.37 | $27.05 | $27.33 | $27.33 | 19,828 |
| 2021-01-27 | $27.35 | $27.45 | $27.05 | $27.23 | $27.23 | 26,775 |
| 2021-01-26 | $27.37 | $27.56 | $27.33 | $27.56 | $27.56 | 23,656 |
| 2021-01-25 | $27.45 | $27.45 | $27.05 | $27.22 | $27.22 | 32,536 |
| 2021-01-22 | $27.57 | $27.69 | $27.29 | $27.64 | $27.64 | 40,424 |
| 2021-01-21 | $28.40 | $28.64 | $28.19 | $28.36 | $28.36 | 26,072 |
| 2021-01-20 | $28.44 | $28.99 | $28.44 | $28.89 | $28.89 | 26,009 |
| 2021-01-19 | $29.28 | $29.53 | $29.15 | $29.29 | $29.29 | 36,048 |
| 2021-01-15 | $27.75 | $27.94 | $27.40 | $27.89 | $27.89 | 23,694 |
| 2021-01-14 | $28.45 | $28.81 | $27.76 | $27.98 | $27.98 | 30,419 |
| 2021-01-13 | $28.52 | $28.67 | $28.39 | $28.49 | $28.49 | 14,166 |
| 2021-01-12 | $27.91 | $28.11 | $27.41 | $27.70 | $27.70 | 33,547 |
| 2021-01-11 | $27.50 | $28.29 | $27.25 | $27.89 | $27.89 | 56,304 |
| 2021-01-08 | $28.78 | $28.90 | $28.44 | $28.82 | $28.82 | 29,144 |
| 2021-01-07 | $29.53 | $29.53 | $29.09 | $29.34 | $29.34 | 23,869 |
| 2021-01-06 | $30.05 | $30.05 | $29.62 | $29.72 | $29.72 | 27,581 |
| 2021-01-05 | $30.17 | $30.45 | $30.02 | $30.36 | $30.36 | 21,285 |
| 2021-01-04 | $30.55 | $30.56 | $29.86 | $29.99 | $29.99 | 20,011 |
| 2020-12-31 | $29.78 | $29.78 | $29.20 | $29.65 | $29.65 | 19,876 |
| 2020-12-30 | $29.45 | $29.54 | $29.27 | $29.40 | $29.40 | 11,149 |
| 2020-12-29 | $29.71 | $29.75 | $29.33 | $29.57 | $29.57 | 27,011 |
| 2020-12-28 | $29.00 | $29.30 | $29.00 | $29.04 | $29.04 | 17,942 |
| 2020-12-24 | $29.55 | $29.94 | $29.45 | $29.69 | $29.69 | 18,652 |
| 2020-12-23 | $29.22 | $29.45 | $29.21 | $29.22 | $29.22 | 8,987 |
| 2020-12-22 | $29.51 | $29.75 | $29.10 | $29.31 | $29.31 | 21,597 |
| 2020-12-21 | $30.52 | $30.75 | $29.87 | $30.19 | $30.19 | 36,427 |
| 2020-12-18 | $31.24 | $31.45 | $31.17 | $31.31 | $31.31 | 10,308 |
| 2020-12-17 | $31.66 | $31.74 | $31.45 | $31.50 | $31.50 | 9,464 |
| 2020-12-16 | $31.29 | $31.46 | $31.09 | $31.31 | $31.31 | 18,540 |
| 2020-12-15 | $31.11 | $31.32 | $30.40 | $31.32 | $31.32 | 14,802 |
| 2020-12-14 | $31.09 | $31.20 | $30.96 | $31.12 | $31.12 | 17,601 |
| 2020-12-11 | $31.86 | $31.86 | $31.23 | $31.38 | $31.38 | 20,929 |
| 2020-12-10 | $30.93 | $31.68 | $30.93 | $31.52 | $31.52 | 19,889 |
| 2020-12-09 | $31.51 | $31.54 | $31.08 | $31.18 | $31.18 | 17,863 |
| 2020-12-08 | $31.67 | $32.06 | $31.67 | $31.93 | $31.93 | 23,652 |
| 2020-12-07 | $32.32 | $32.49 | $29.09 | $32.28 | $32.28 | 45,785 |
| 2020-12-04 | $33.57 | $33.81 | $32.91 | $33.19 | $33.19 | 33,153 |
| 2020-12-03 | $33.25 | $34.12 | $32.85 | $33.81 | $33.81 | 120,233 |
| 2020-12-02 | $31.68 | $31.92 | $31.46 | $31.69 | $31.69 | 20,586 |
| 2020-12-01 | $31.86 | $32.23 | $31.53 | $31.84 | $31.84 | 25,679 |
| 2020-11-30 | $30.82 | $30.93 | $30.51 | $30.93 | $30.93 | 14,897 |
| 2020-11-27 | $31.73 | $31.76 | $31.44 | $31.50 | $31.50 | 9,536 |
| 2020-11-25 | $31.99 | $32.00 | $31.54 | $31.80 | $31.80 | 28,017 |
| 2020-11-24 | $31.24 | $32.40 | $31.24 | $32.37 | $32.37 | 48,479 |
| 2020-11-23 | $31.00 | $31.00 | $30.39 | $30.58 | $30.58 | 41,747 |
| 2020-11-20 | $31.80 | $31.97 | $31.29 | $31.71 | $31.71 | 15,649 |
| 2020-11-19 | $31.77 | $32.08 | $31.50 | $32.08 | $32.08 | 25,900 |
| 2020-11-18 | $31.79 | $33.00 | $31.79 | $32.15 | $32.15 | 71,252 |
| 2020-11-17 | $31.77 | $32.00 | $31.29 | $31.64 | $31.64 | 28,772 |
| 2020-11-16 | $30.43 | $31.17 | $30.43 | $30.85 | $30.85 | 34,228 |
| 2020-11-13 | $29.58 | $30.31 | $29.53 | $29.83 | $29.83 | 19,921 |
| 2020-11-12 | $30.33 | $30.42 | $29.70 | $29.85 | $29.85 | 17,402 |
| 2020-11-11 | $30.81 | $31.17 | $30.81 | $31.02 | $31.02 | 22,015 |
| 2020-11-10 | $31.63 | $31.63 | $30.64 | $30.89 | $30.89 | 19,509 |
| 2020-11-09 | $31.78 | $32.00 | $30.70 | $31.61 | $31.61 | 97,836 |
| 2020-11-06 | $28.99 | $29.00 | $28.15 | $28.60 | $28.60 | 21,143 |
| 2020-11-05 | $28.46 | $29.00 | $28.15 | $28.90 | $28.90 | 26,664 |
| 2020-11-04 | $27.97 | $28.50 | $27.97 | $28.50 | $28.50 | 20,744 |
| 2020-11-03 | $27.48 | $27.59 | $27.41 | $27.42 | $27.42 | 13,524 |
| 2020-11-02 | $26.50 | $26.51 | $26.19 | $26.41 | $26.41 | 7,036 |
| 2020-10-30 | $26.22 | $26.82 | $26.20 | $26.82 | $26.82 | 7,501 |
| 2020-10-29 | $26.22 | $26.37 | $26.01 | $26.25 | $26.25 | 18,366 |
| 2020-10-28 | $26.38 | $26.38 | $25.96 | $26.08 | $26.08 | 29,635 |
| 2020-10-27 | $27.63 | $27.75 | $27.45 | $27.57 | $27.57 | 19,856 |
| 2020-10-26 | $28.86 | $28.89 | $28.37 | $28.77 | $28.77 | 14,144 |
| 2020-10-23 | $28.93 | $29.23 | $28.84 | $29.08 | $29.08 | 12,838 |
| 2020-10-22 | $28.20 | $28.38 | $28.09 | $28.33 | $28.33 | 23,606 |
| 2020-10-21 | $27.75 | $28.10 | $27.75 | $27.79 | $27.79 | 14,407 |
| 2020-10-20 | $27.36 | $27.43 | $27.21 | $27.27 | $27.27 | 8,449 |
| 2020-10-19 | $27.04 | $27.41 | $26.93 | $26.93 | $26.93 | 13,121 |
| 2020-10-16 | $26.83 | $26.99 | $26.63 | $26.90 | $26.90 | 11,183 |
| 2020-10-15 | $26.35 | $26.63 | $26.35 | $26.63 | $26.63 | 5,764 |
| 2020-10-14 | $27.19 | $27.19 | $26.74 | $26.91 | $26.91 | 12,099 |
| 2020-10-13 | $27.18 | $27.46 | $27.18 | $27.27 | $27.27 | 8,498 |
| 2020-10-12 | $27.31 | $27.60 | $27.12 | $27.51 | $27.51 | 15,225 |
| 2020-10-09 | $27.78 | $28.11 | $27.68 | $27.95 | $27.95 | 11,428 |
| 2020-10-08 | $28.15 | $28.48 | $28.13 | $28.38 | $28.38 | 15,997 |
| 2020-10-07 | $27.69 | $27.96 | $27.48 | $27.60 | $27.60 | 20,922 |
| 2020-10-06 | $27.54 | $28.13 | $27.54 | $27.62 | $27.62 | 23,436 |
| 2020-10-05 | $26.99 | $27.15 | $26.88 | $27.07 | $27.07 | 13,625 |
| 2020-10-02 | $26.95 | $27.55 | $26.83 | $27.22 | $27.22 | 18,541 |
| 2020-10-01 | $27.50 | $27.69 | $27.33 | $27.57 | $27.57 | 15,704 |
| 2020-09-30 | $27.09 | $27.47 | $27.05 | $27.19 | $27.19 | 30,436 |
| 2020-09-29 | $26.85 | $26.85 | $26.65 | $26.73 | $26.73 | 15,493 |
| 2020-09-28 | $26.81 | $27.48 | $26.81 | $27.20 | $27.20 | 25,821 |
| 2020-09-25 | $25.50 | $25.65 | $25.06 | $25.65 | $25.65 | 34,365 |
| 2020-09-24 | $25.53 | $26.23 | $25.53 | $26.01 | $26.01 | 30,985 |
| 2020-09-23 | $27.38 | $27.42 | $26.85 | $26.95 | $26.95 | 41,540 |
| 2020-09-22 | $28.05 | $28.05 | $27.55 | $27.65 | $27.65 | 31,750 |
| 2020-09-21 | $29.65 | $29.65 | $28.69 | $29.20 | $29.20 | 48,690 |
| 2020-09-18 | $30.85 | $30.89 | $30.52 | $30.58 | $30.58 | 27,496 |
| 2020-09-17 | $30.78 | $31.49 | $30.07 | $31.12 | $31.12 | 46,715 |
| 2020-09-16 | $31.12 | $31.32 | $30.91 | $30.94 | $30.94 | 32,443 |
| 2020-09-15 | $31.24 | $31.44 | $31.08 | $31.17 | $31.17 | 21,077 |
| 2020-09-14 | $30.30 | $30.46 | $30.16 | $30.34 | $30.34 | 16,606 |
| 2020-09-11 | $29.50 | $29.59 | $29.23 | $29.32 | $29.32 | 23,105 |
| 2020-09-10 | $30.30 | $30.30 | $29.75 | $29.76 | $29.76 | 55,727 |
| 2020-09-09 | $30.20 | $31.81 | $30.11 | $31.58 | $31.58 | 85,349 |
| 2020-09-08 | $29.03 | $29.91 | $28.97 | $29.50 | $29.50 | 98,748 |
| 2020-09-04 | $27.80 | $28.08 | $27.50 | $28.04 | $28.04 | 67,347 |
| 2020-09-03 | $27.18 | $27.49 | $26.82 | $26.82 | $26.82 | 40,826 |
| 2020-09-02 | $26.84 | $27.00 | $26.71 | $26.89 | $26.89 | 16,251 |
| 2020-09-01 | $26.81 | $26.90 | $26.60 | $26.72 | $26.72 | 30,499 |
| 2020-08-31 | $26.22 | $26.67 | $26.03 | $26.21 | $26.21 | 26,171 |
| 2020-08-28 | $26.01 | $27.00 | $26.01 | $26.70 | $26.70 | 24,753 |
| 2020-08-27 | $25.81 | $26.16 | $25.78 | $25.87 | $25.87 | 28,731 |
| 2020-08-26 | $25.80 | $26.19 | $25.73 | $25.73 | $25.73 | 9,317 |
| 2020-08-25 | $25.80 | $26.21 | $25.80 | $25.98 | $25.98 | 32,408 |
| 2020-08-24 | $24.93 | $24.98 | $24.60 | $24.83 | $24.83 | 22,739 |
| 2020-08-21 | $25.00 | $25.09 | $24.88 | $24.93 | $24.93 | 13,487 |
| 2020-08-20 | $24.64 | $25.22 | $24.64 | $25.02 | $25.02 | 17,329 |
| 2020-08-19 | $24.39 | $24.70 | $24.30 | $24.36 | $24.36 | 24,033 |
| 2020-08-18 | $24.79 | $24.79 | $24.25 | $24.25 | $24.25 | 27,160 |
| 2020-08-17 | $25.14 | $25.22 | $24.96 | $25.06 | $25.06 | 6,577 |
| 2020-08-14 | $24.92 | $25.15 | $24.85 | $24.97 | $24.97 | 19,266 |
| 2020-08-13 | $24.94 | $25.11 | $24.75 | $24.90 | $24.90 | 20,742 |
| 2020-08-12 | $24.90 | $25.35 | $24.81 | $25.12 | $25.12 | 35,627 |
| 2020-08-11 | $24.36 | $24.55 | $24.13 | $24.13 | $24.13 | 43,777 |
| 2020-08-10 | $23.56 | $23.64 | $23.11 | $23.64 | $23.64 | 38,018 |
| 2020-08-07 | $23.35 | $23.35 | $23.00 | $23.33 | $23.33 | 21,411 |
| 2020-08-06 | $23.72 | $23.93 | $23.70 | $23.85 | $23.85 | 22,162 |
| 2020-08-05 | $23.73 | $23.73 | $23.37 | $23.56 | $23.56 | 22,013 |
| 2020-08-04 | $23.48 | $23.71 | $23.48 | $23.58 | $23.58 | 16,849 |
| 2020-08-03 | $23.40 | $23.40 | $23.17 | $23.35 | $23.35 | 19,482 |
| 2020-07-31 | $23.12 | $23.12 | $22.72 | $22.94 | $22.94 | 10,995 |
| 2020-07-30 | $23.02 | $23.10 | $22.81 | $23.07 | $23.07 | 19,460 |
| 2020-07-29 | $23.25 | $23.41 | $23.21 | $23.23 | $23.23 | 76,333 |
| 2020-07-28 | $23.07 | $23.10 | $22.92 | $22.95 | $22.95 | 25,027 |
| 2020-07-27 | $22.95 | $23.17 | $22.85 | $23.15 | $23.15 | 19,454 |
| 2020-07-24 | $22.99 | $23.12 | $22.87 | $23.01 | $23.01 | 15,340 |
| 2020-07-23 | $23.47 | $23.47 | $23.03 | $23.03 | $23.03 | 28,573 |
| 2020-07-22 | $23.56 | $23.75 | $23.48 | $23.57 | $23.57 | 16,445 |
| 2020-07-21 | $23.42 | $23.54 | $23.28 | $23.28 | $23.28 | 28,319 |
| 2020-07-20 | $23.26 | $23.35 | $23.02 | $23.27 | $23.27 | 31,192 |
| 2020-07-17 | $23.15 | $23.27 | $22.77 | $22.95 | $22.95 | 33,100 |
| 2020-07-16 | $23.19 | $23.47 | $23.19 | $23.39 | $23.39 | 15,500 |
| 2020-07-15 | $23.73 | $23.83 | $23.54 | $23.69 | $23.69 | 42,300 |
| 2020-07-14 | $22.99 | $23.43 | $22.66 | $23.39 | $23.39 | 48,000 |
| 2020-07-13 | $23.70 | $23.89 | $23.25 | $23.29 | $23.29 | 22,200 |
| 2020-07-10 | $23.72 | $23.80 | $23.59 | $23.79 | $23.79 | 29,800 |
| 2020-07-09 | $24.38 | $24.38 | $23.82 | $23.93 | $23.93 | 14,800 |
| 2020-07-08 | $24.45 | $24.71 | $24.29 | $24.61 | $24.61 | 31,800 |
| 2020-07-07 | $24.57 | $24.57 | $24.00 | $24.04 | $24.04 | 30,400 |
| 2020-07-06 | $25.00 | $25.49 | $24.66 | $25.46 | $25.46 | 92,800 |
| 2020-07-02 | $22.86 | $23.38 | $22.86 | $23.13 | $23.13 | 36,200 |
| 2020-07-01 | $22.41 | $22.56 | $22.20 | $22.45 | $22.45 | 18,300 |
| 2020-06-30 | $22.17 | $22.29 | $22.00 | $22.09 | $22.09 | 23,700 |
| 2020-06-29 | $22.04 | $22.42 | $21.86 | $22.40 | $22.40 | 37,300 |
| 2020-06-26 | $22.33 | $22.34 | $22.00 | $22.34 | $22.34 | 20,620 |
| 2020-06-25 | $22.31 | $22.46 | $22.08 | $22.46 | $22.46 | 17,844 |
| 2020-06-24 | $22.68 | $22.75 | $22.00 | $22.22 | $22.22 | 29,841 |
| 2020-06-23 | $23.13 | $23.17 | $22.80 | $22.80 | $22.80 | 30,222 |
| 2020-06-22 | $22.76 | $22.96 | $22.63 | $22.80 | $22.80 | 56,312 |
| 2020-06-19 | $23.69 | $23.72 | $23.07 | $23.22 | $23.22 | 36,399 |
| 2020-06-18 | $23.32 | $23.49 | $23.23 | $23.29 | $23.29 | 26,579 |
| 2020-06-17 | $23.46 | $23.47 | $23.13 | $23.13 | $23.13 | 25,677 |
| 2020-06-16 | $24.19 | $24.30 | $23.32 | $23.34 | $23.34 | 45,850 |
| 2020-06-15 | $23.21 | $23.58 | $23.00 | $23.43 | $23.43 | 51,101 |
| 2020-06-12 | $24.27 | $24.42 | $23.61 | $24.18 | $24.18 | 46,254 |
| 2020-06-11 | $23.63 | $24.34 | $23.25 | $23.25 | $23.25 | 63,831 |
| 2020-06-10 | $25.97 | $26.00 | $24.60 | $24.81 | $24.81 | 101,530 |
| 2020-06-09 | $26.42 | $26.42 | $25.86 | $26.17 | $26.17 | 67,772 |
| 2020-06-08 | $25.99 | $26.43 | $25.73 | $26.40 | $26.40 | 112,462 |
| 2020-06-05 | $24.87 | $25.48 | $24.86 | $25.20 | $25.20 | 173,079 |
| 2020-06-04 | $22.40 | $22.73 | $22.11 | $22.61 | $22.61 | 76,923 |
| 2020-06-03 | $22.50 | $22.63 | $22.08 | $22.56 | $22.56 | 83,394 |
| 2020-06-02 | $21.79 | $22.12 | $21.70 | $22.12 | $22.12 | 68,123 |
| 2020-06-01 | $21.05 | $21.62 | $21.05 | $21.33 | $21.33 | 36,279 |
| 2020-05-29 | $20.83 | $20.87 | $20.26 | $20.84 | $20.84 | 63,171 |
| 2020-05-28 | $21.33 | $21.33 | $20.88 | $21.09 | $21.09 | 38,262 |
| 2020-05-27 | $21.77 | $22.19 | $21.27 | $21.74 | $21.74 | 76,517 |
| 2020-05-26 | $21.16 | $21.39 | $21.05 | $21.35 | $21.35 | 55,202 |
| 2020-05-22 | $21.00 | $21.05 | $20.50 | $20.86 | $20.86 | 81,482 |
| 2020-05-21 | $22.33 | $22.33 | $21.60 | $21.65 | $21.65 | 47,943 |
| 2020-05-20 | $22.92 | $23.04 | $22.56 | $22.72 | $22.72 | 26,018 |
| 2020-05-19 | $22.70 | $23.15 | $22.40 | $22.40 | $22.40 | 25,636 |
| 2020-05-18 | $21.77 | $22.28 | $21.68 | $22.22 | $22.22 | 49,593 |
| 2020-05-15 | $21.25 | $21.54 | $20.90 | $20.97 | $20.97 | 28,239 |
| 2020-05-14 | $21.00 | $21.09 | $20.37 | $21.09 | $21.09 | 30,095 |
| 2020-05-13 | $21.97 | $22.00 | $21.07 | $21.27 | $21.27 | 42,134 |
| 2020-05-12 | $22.45 | $22.66 | $22.23 | $22.35 | $22.35 | 35,485 |
| 2020-05-11 | $22.88 | $22.88 | $22.30 | $22.43 | $22.43 | 23,245 |
| 2020-05-08 | $22.56 | $22.70 | $22.31 | $22.43 | $22.43 | 34,682 |
| 2020-05-07 | $22.27 | $22.43 | $21.84 | $22.04 | $22.04 | 35,986 |
| 2020-05-06 | $22.87 | $22.87 | $22.21 | $22.35 | $22.35 | 41,534 |
| 2020-05-05 | $23.49 | $23.70 | $23.22 | $23.29 | $23.29 | 36,209 |
| 2020-05-04 | $23.30 | $23.31 | $22.95 | $23.30 | $23.30 | 42,160 |
| 2020-05-01 | $24.98 | $24.98 | $23.20 | $24.05 | $24.05 | 64,825 |
| 2020-04-30 | $26.14 | $26.14 | $25.01 | $25.17 | $25.17 | 52,145 |
| 2020-04-29 | $26.20 | $26.40 | $25.00 | $25.95 | $25.95 | 114,107 |
| 2020-04-28 | $25.00 | $25.08 | $24.63 | $24.99 | $24.99 | 51,058 |
| 2020-04-27 | $24.00 | $24.53 | $24.00 | $24.32 | $24.32 | 60,397 |
| 2020-04-24 | $24.03 | $24.23 | $23.81 | $24.12 | $24.12 | 33,182 |
| 2020-04-23 | $23.70 | $24.52 | $23.70 | $23.85 | $23.85 | 63,779 |
| 2020-04-22 | $23.00 | $23.65 | $23.00 | $23.43 | $23.43 | 59,448 |
| 2020-04-21 | $22.42 | $22.54 | $22.15 | $22.18 | $22.18 | 73,832 |
| 2020-04-20 | $22.94 | $23.25 | $22.71 | $22.94 | $22.94 | 43,994 |
| 2020-04-17 | $22.10 | $22.43 | $22.09 | $22.39 | $22.39 | 51,609 |
| 2020-04-16 | $21.12 | $21.14 | $20.75 | $20.95 | $20.95 | 30,627 |
| 2020-04-15 | $21.22 | $21.49 | $20.83 | $21.00 | $21.00 | 34,455 |
| 2020-04-14 | $22.05 | $22.17 | $21.61 | $21.62 | $21.62 | 44,254 |
| 2020-04-13 | $22.33 | $22.33 | $21.63 | $21.74 | $21.74 | 41,486 |
| 2020-04-09 | $22.23 | $22.50 | $21.84 | $21.88 | $21.88 | 60,619 |
| 2020-04-08 | $22.09 | $22.22 | $21.83 | $22.18 | $22.18 | 37,992 |
| 2020-04-07 | $22.56 | $22.71 | $21.72 | $21.84 | $21.84 | 86,290 |
| 2020-04-06 | $21.27 | $21.60 | $21.04 | $21.20 | $21.20 | 58,177 |
| 2020-04-03 | $21.12 | $21.40 | $20.52 | $20.65 | $20.65 | 39,311 |
| 2020-04-02 | $21.22 | $21.44 | $20.71 | $21.08 | $21.08 | 43,664 |
| 2020-04-01 | $20.89 | $21.19 | $20.29 | $20.39 | $20.39 | 33,811 |
| 2020-03-31 | $21.80 | $21.99 | $21.50 | $21.72 | $21.72 | 30,901 |
| 2020-03-30 | $21.50 | $21.97 | $20.51 | $21.49 | $21.49 | 68,837 |
| 2020-03-27 | $21.40 | $22.00 | $21.12 | $21.91 | $21.91 | 69,689 |
| 2020-03-26 | $22.36 | $23.20 | $22.35 | $23.20 | $23.20 | 51,479 |
| 2020-03-25 | $21.92 | $22.35 | $21.51 | $21.94 | $21.94 | 78,830 |
| 2020-03-24 | $20.03 | $21.65 | $20.00 | $21.39 | $21.39 | 174,158 |
| 2020-03-23 | $19.62 | $19.72 | $18.45 | $18.95 | $18.95 | 73,401 |
| 2020-03-20 | $20.31 | $20.74 | $19.75 | $20.04 | $20.04 | 73,709 |
| 2020-03-19 | $19.65 | $20.78 | $19.57 | $20.31 | $20.31 | 36,942 |
| 2020-03-18 | $21.00 | $21.13 | $19.39 | $20.07 | $20.07 | 77,844 |
| 2020-03-17 | $23.04 | $23.21 | $21.90 | $22.63 | $22.63 | 63,222 |
| 2020-03-16 | $22.00 | $25.60 | $22.00 | $23.11 | $23.11 | 52,275 |
| 2020-03-13 | $26.35 | $26.35 | $24.83 | $26.10 | $26.10 | 60,054 |
| 2020-03-12 | $26.01 | $26.01 | $24.25 | $24.41 | $24.41 | 80,927 |
| 2020-03-11 | $27.40 | $27.80 | $27.20 | $27.47 | $27.47 | 47,207 |
| 2020-03-10 | $28.05 | $28.12 | $27.22 | $27.84 | $27.84 | 84,010 |
| 2020-03-09 | $26.80 | $27.08 | $25.64 | $26.58 | $26.58 | 61,154 |
| 2020-03-06 | $26.06 | $26.57 | $26.02 | $26.57 | $26.57 | 53,997 |
| 2020-03-05 | $27.05 | $27.27 | $26.50 | $26.65 | $26.65 | 56,979 |
| 2020-03-04 | $27.10 | $27.47 | $26.88 | $27.47 | $27.47 | 45,608 |
| 2020-03-03 | $26.70 | $26.83 | $26.35 | $26.60 | $26.60 | 55,026 |
| 2020-03-02 | $26.70 | $27.08 | $26.05 | $26.69 | $26.69 | 56,258 |
| 2020-02-28 | $26.00 | $26.78 | $25.69 | $26.78 | $26.78 | 63,420 |
| 2020-02-27 | $27.00 | $27.14 | $26.58 | $26.63 | $26.63 | 64,853 |
| 2020-02-26 | $27.15 | $27.55 | $27.00 | $27.14 | $27.14 | 39,610 |
| 2020-02-25 | $27.88 | $28.08 | $27.16 | $27.18 | $27.18 | 59,545 |
| 2020-02-24 | $28.26 | $28.26 | $27.61 | $27.75 | $27.75 | 74,663 |
| 2020-02-21 | $29.40 | $29.45 | $29.15 | $29.34 | $29.34 | 35,160 |
| 2020-02-20 | $30.16 | $30.19 | $29.80 | $29.81 | $29.81 | 42,986 |
| 2020-02-19 | $30.38 | $31.01 | $30.24 | $30.69 | $30.69 | 93,263 |
| 2020-02-18 | $29.59 | $29.84 | $29.38 | $29.59 | $29.59 | 33,975 |
| 2020-02-14 | $28.85 | $29.57 | $28.81 | $29.32 | $29.32 | 38,612 |
| 2020-02-13 | $29.85 | $29.98 | $29.35 | $29.44 | $29.44 | 55,496 |
| 2020-02-12 | $30.02 | $30.58 | $29.95 | $30.40 | $30.40 | 82,834 |
| 2020-02-11 | $29.50 | $29.94 | $29.50 | $29.55 | $29.55 | 52,198 |
| 2020-02-10 | $29.19 | $29.19 | $28.43 | $28.90 | $28.90 | 57,364 |
| 2020-02-07 | $29.48 | $29.67 | $29.26 | $29.35 | $29.35 | 37,156 |
| 2020-02-06 | $29.99 | $29.99 | $29.66 | $29.75 | $29.75 | 45,080 |
| 2020-02-05 | $29.18 | $29.63 | $28.90 | $29.13 | $29.13 | 86,596 |
| 2020-02-04 | $28.29 | $29.24 | $28.19 | $28.92 | $28.92 | 98,212 |
| 2020-02-03 | $27.62 | $28.00 | $27.62 | $27.81 | $27.81 | 60,475 |
| 2020-01-31 | $28.06 | $28.29 | $27.40 | $27.61 | $27.61 | 114,643 |
| 2020-01-30 | $27.83 | $29.25 | $27.61 | $28.38 | $28.38 | 109,605 |
| 2020-01-29 | $28.43 | $28.80 | $28.30 | $28.45 | $28.45 | 61,050 |
| 2020-01-28 | $28.01 | $28.24 | $27.54 | $27.70 | $27.70 | 93,100 |
| 2020-01-27 | $27.52 | $27.64 | $27.00 | $27.48 | $27.48 | 135,076 |
| 2020-01-24 | $30.20 | $30.68 | $29.36 | $29.59 | $29.59 | 53,792 |
| 2020-01-23 | $30.00 | $30.34 | $29.62 | $30.34 | $30.34 | 59,870 |
| 2020-01-22 | $31.16 | $31.86 | $30.16 | $30.56 | $30.56 | 81,394 |
| 2020-01-21 | $31.29 | $31.29 | $30.77 | $30.81 | $30.81 | 87,627 |
| 2020-01-17 | $34.32 | $34.32 | $34.08 | $34.20 | $34.20 | 5,818 |
| 2020-01-16 | $34.23 | $34.28 | $34.03 | $34.27 | $34.27 | 11,637 |
| 2020-01-15 | $34.80 | $34.80 | $34.25 | $34.49 | $34.49 | 17,685 |
| 2020-01-14 | $35.31 | $35.59 | $35.16 | $35.41 | $35.41 | 36,971 |
| 2020-01-13 | $35.11 | $35.60 | $35.06 | $35.46 | $35.46 | 12,178 |
| 2020-01-10 | $34.48 | $34.89 | $34.36 | $34.71 | $34.71 | 22,165 |
| 2020-01-09 | $33.75 | $34.19 | $33.61 | $34.00 | $34.00 | 15,916 |
| 2020-01-08 | $32.49 | $33.19 | $32.43 | $33.19 | $33.19 | 19,254 |
| 2020-01-07 | $33.07 | $33.39 | $32.98 | $33.23 | $33.23 | 13,740 |
| 2020-01-06 | $32.98 | $33.18 | $32.81 | $33.08 | $33.08 | 18,394 |
| 2020-01-03 | $34.38 | $34.76 | $34.25 | $34.45 | $34.45 | 10,553 |
| 2020-01-02 | $34.74 | $35.18 | $34.74 | $35.10 | $35.10 | 21,854 |
| 2019-12-31 | $33.60 | $33.75 | $33.50 | $33.60 | $33.60 | 12,743 |
| 2019-12-30 | $34.23 | $34.43 | $33.70 | $34.12 | $34.12 | 14,142 |
| 2019-12-27 | $34.23 | $34.23 | $33.90 | $33.94 | $33.94 | 15,078 |
| 2019-12-26 | $33.40 | $33.67 | $33.40 | $33.41 | $33.41 | 11,226 |
| 2019-12-24 | $33.39 | $33.59 | $33.25 | $33.35 | $33.35 | 5,515 |
| 2019-12-23 | $33.92 | $34.10 | $33.42 | $33.84 | $33.84 | 21,200 |
| 2019-12-20 | $33.83 | $34.16 | $33.76 | $34.16 | $34.16 | 16,936 |
| 2019-12-19 | $33.90 | $34.07 | $33.68 | $33.90 | $33.90 | 8,654 |
| 2019-12-18 | $34.38 | $34.38 | $34.05 | $34.14 | $34.14 | 6,538 |
| 2019-12-17 | $34.58 | $34.58 | $34.25 | $34.25 | $34.25 | 16,938 |
| 2019-12-16 | $34.00 | $34.25 | $33.78 | $34.02 | $34.02 | 42,421 |
| 2019-12-13 | $33.58 | $33.74 | $32.92 | $32.92 | $32.92 | 22,126 |
| 2019-12-12 | $31.87 | $32.93 | $31.87 | $32.89 | $32.89 | 26,165 |
| 2019-12-11 | $31.67 | $31.96 | $31.58 | $31.96 | $31.96 | 7,890 |
| 2019-12-10 | $31.05 | $31.32 | $31.02 | $31.32 | $31.32 | 7,784 |
| 2019-12-09 | $30.95 | $31.04 | $30.77 | $30.77 | $30.77 | 7,764 |
| 2019-12-06 | $30.94 | $30.94 | $30.81 | $30.82 | $30.82 | 3,108 |
| 2019-12-05 | $30.65 | $30.71 | $30.52 | $30.52 | $30.52 | 6,451 |
| 2019-12-04 | $30.83 | $30.93 | $30.74 | $30.82 | $30.82 | 4,386 |
| 2019-12-03 | $30.64 | $30.88 | $29.65 | $30.79 | $30.79 | 16,112 |
| 2019-12-02 | $31.53 | $31.53 | $31.27 | $31.29 | $31.29 | 11,929 |
| 2019-11-29 | $31.67 | $31.67 | $31.17 | $31.44 | $31.44 | 6,119 |
| 2019-11-27 | $31.54 | $31.64 | $31.51 | $31.64 | $31.64 | 4,005 |
| 2019-11-26 | $31.39 | $31.42 | $31.09 | $31.37 | $31.37 | 10,375 |
| 2019-11-25 | $31.00 | $32.20 | $31.00 | $31.53 | $31.53 | 27,520 |
| 2019-11-22 | $30.73 | $30.87 | $30.64 | $30.82 | $30.82 | 6,376 |
| 2019-11-21 | $30.93 | $31.06 | $30.86 | $31.06 | $31.06 | 7,407 |
| 2019-11-20 | $31.12 | $31.19 | $30.70 | $30.86 | $30.86 | 14,914 |
| 2019-11-19 | $31.99 | $32.10 | $31.69 | $31.80 | $31.80 | 8,855 |
| 2019-11-18 | $32.07 | $32.07 | $31.82 | $31.86 | $31.86 | 6,344 |
| 2019-11-15 | $31.89 | $32.15 | $31.82 | $31.97 | $31.97 | 9,556 |
| 2019-11-14 | $31.65 | $31.66 | $31.45 | $31.66 | $31.66 | 9,085 |
| 2019-11-13 | $31.75 | $31.91 | $31.71 | $31.81 | $31.81 | 14,259 |
| 2019-11-12 | $32.57 | $32.57 | $32.20 | $32.24 | $32.24 | 16,263 |
| 2019-11-11 | $32.68 | $33.05 | $32.68 | $33.04 | $33.04 | 25,498 |
| 2019-11-08 | $34.18 | $34.30 | $33.81 | $34.06 | $34.06 | 10,275 |
| 2019-11-07 | $34.24 | $34.83 | $34.12 | $34.25 | $34.25 | 19,672 |
| 2019-11-06 | $33.50 | $33.56 | $33.32 | $33.32 | $33.32 | 8,760 |
| 2019-11-05 | $33.51 | $33.67 | $33.43 | $33.59 | $33.59 | 27,946 |
| 2019-11-04 | $33.07 | $33.21 | $32.78 | $32.78 | $32.78 | 26,095 |
| 2019-11-01 | $31.10 | $31.16 | $30.96 | $31.07 | $31.07 | 10,494 |
| 2019-10-31 | $30.88 | $31.01 | $30.57 | $30.93 | $30.93 | 12,159 |
| 2019-10-30 | $31.03 | $31.56 | $30.90 | $31.13 | $31.13 | 13,968 |
| 2019-10-29 | $31.14 | $31.38 | $31.14 | $31.15 | $31.15 | 4,778 |
| 2019-10-28 | $31.38 | $31.67 | $31.35 | $31.50 | $31.50 | 17,699 |
| 2019-10-25 | $30.42 | $30.78 | $30.41 | $30.55 | $30.55 | 9,258 |
| 2019-10-24 | $30.52 | $30.70 | $30.39 | $30.47 | $30.47 | 12,712 |
| 2019-10-23 | $30.42 | $30.72 | $30.42 | $30.48 | $30.48 | 5,342 |
| 2019-10-22 | $30.87 | $30.89 | $30.52 | $30.74 | $30.74 | 5,638 |
| 2019-10-21 | $30.86 | $30.94 | $30.72 | $30.94 | $30.94 | 5,278 |
| 2019-10-18 | $31.12 | $31.15 | $30.81 | $30.84 | $30.84 | 16,345 |
| 2019-10-17 | $31.74 | $31.89 | $31.45 | $31.45 | $31.45 | 9,714 |
| 2019-10-16 | $31.68 | $31.68 | $31.48 | $31.48 | $31.48 | 12,717 |
| 2019-10-15 | $31.45 | $31.68 | $31.31 | $31.46 | $31.46 | 9,072 |
| 2019-10-14 | $31.03 | $31.89 | $30.93 | $31.32 | $31.32 | 63,004 |
| 2019-10-11 | $31.22 | $31.45 | $30.95 | $31.03 | $31.03 | 17,773 |
| 2019-10-10 | $29.93 | $30.45 | $29.93 | $30.17 | $30.17 | 19,441 |
| 2019-10-09 | $29.09 | $29.18 | $28.79 | $29.01 | $29.01 | 10,087 |
| 2019-10-08 | $29.64 | $29.64 | $28.39 | $28.41 | $28.41 | 34,855 |
| 2019-10-07 | $30.31 | $31.20 | $30.31 | $30.47 | $30.47 | 32,322 |
| 2019-10-04 | $30.27 | $30.64 | $30.27 | $30.61 | $30.61 | 10,413 |
| 2019-10-03 | $30.17 | $30.30 | $29.94 | $30.30 | $30.30 | 8,144 |
| 2019-10-02 | $30.08 | $30.25 | $29.91 | $30.08 | $30.08 | 13,188 |
| 2019-10-01 | $30.29 | $30.29 | $29.76 | $30.22 | $30.22 | 13,435 |
| 2019-09-30 | $30.42 | $30.42 | $30.05 | $30.05 | $30.05 | 11,985 |
| 2019-09-27 | $30.45 | $30.50 | $29.63 | $29.81 | $29.81 | 14,434 |
| 2019-09-26 | $30.33 | $30.69 | $30.21 | $30.24 | $30.24 | 9,693 |
| 2019-09-25 | $30.22 | $30.48 | $30.02 | $30.29 | $30.29 | 11,549 |
| 2019-09-24 | $30.56 | $30.92 | $30.04 | $30.06 | $30.06 | 31,479 |
| 2019-09-23 | $30.60 | $31.57 | $30.49 | $31.30 | $31.30 | 66,842 |
| 2019-09-20 | $31.24 | $31.36 | $30.80 | $30.80 | $30.80 | 12,614 |
| 2019-09-19 | $31.29 | $31.40 | $30.83 | $30.84 | $30.84 | 21,687 |
| 2019-09-18 | $31.45 | $31.65 | $31.10 | $31.31 | $31.31 | 16,220 |
| 2019-09-17 | $30.84 | $31.38 | $30.29 | $31.27 | $31.27 | 18,337 |
| 2019-09-16 | $31.70 | $31.70 | $31.08 | $31.25 | $31.25 | 34,364 |
| 2019-09-13 | $32.70 | $33.15 | $32.70 | $33.00 | $33.00 | 25,736 |
| 2019-09-12 | $32.21 | $32.56 | $32.13 | $32.36 | $32.36 | 24,977 |
| 2019-09-11 | $31.02 | $31.35 | $30.98 | $31.25 | $31.25 | 14,367 |
| 2019-09-10 | $30.68 | $30.91 | $30.51 | $30.80 | $30.80 | 8,968 |
| 2019-09-09 | $30.82 | $30.85 | $30.62 | $30.62 | $30.62 | 13,313 |
| 2019-09-06 | $30.67 | $30.78 | $30.52 | $30.77 | $30.77 | 16,872 |
| 2019-09-05 | $30.09 | $30.30 | $30.00 | $30.19 | $30.19 | 23,001 |
| 2019-09-04 | $29.27 | $29.28 | $29.00 | $29.19 | $29.19 | 20,258 |
| 2019-09-03 | $28.23 | $28.61 | $28.05 | $28.61 | $28.61 | 11,882 |
| 2019-08-30 | $28.40 | $28.50 | $28.14 | $28.22 | $28.22 | 30,369 |
| 2019-08-29 | $28.89 | $28.89 | $28.46 | $28.81 | $28.81 | 19,938 |
| 2019-08-28 | $28.62 | $28.62 | $27.91 | $28.55 | $28.55 | 36,422 |
| 2019-08-27 | $29.23 | $29.37 | $29.03 | $29.20 | $29.20 | 16,150 |
| 2019-08-26 | $29.47 | $29.63 | $29.33 | $29.56 | $29.56 | 9,722 |
| 2019-08-23 | $29.79 | $29.79 | $28.80 | $28.94 | $28.94 | 29,767 |
| 2019-08-22 | $29.91 | $29.91 | $29.59 | $29.59 | $29.59 | 12,159 |
| 2019-08-21 | $29.87 | $29.96 | $29.75 | $29.83 | $29.83 | 8,162 |
| 2019-08-20 | $29.94 | $30.25 | $29.64 | $29.73 | $29.73 | 21,737 |
| 2019-08-19 | $31.03 | $31.03 | $30.37 | $30.66 | $30.66 | 14,635 |
| 2019-08-16 | $29.37 | $29.59 | $29.07 | $29.07 | $29.07 | 20,019 |
| 2019-08-15 | $28.83 | $28.84 | $28.48 | $28.67 | $28.67 | 11,406 |
| 2019-08-14 | $29.21 | $29.26 | $28.37 | $28.55 | $28.55 | 25,302 |
| 2019-08-13 | $28.33 | $29.69 | $28.13 | $29.14 | $29.14 | 53,884 |
| 2019-08-12 | $28.18 | $28.25 | $27.62 | $27.83 | $27.83 | 25,149 |
| 2019-08-09 | $28.80 | $28.87 | $28.18 | $28.71 | $28.71 | 23,715 |
| 2019-08-08 | $28.92 | $29.25 | $28.62 | $29.25 | $29.25 | 27,270 |
| 2019-08-07 | $28.69 | $29.03 | $28.14 | $29.02 | $29.02 | 22,498 |
| 2019-08-06 | $29.33 | $29.44 | $28.90 | $29.35 | $29.35 | 38,869 |
| 2019-08-05 | $29.00 | $29.44 | $28.47 | $28.60 | $28.60 | 39,417 |
| 2019-08-02 | $31.10 | $31.10 | $30.60 | $30.99 | $30.99 | 27,133 |
| 2019-08-01 | $32.17 | $32.36 | $30.73 | $30.82 | $30.82 | 41,473 |
| 2019-07-31 | $32.57 | $33.07 | $32.23 | $32.38 | $32.38 | 21,667 |
| 2019-07-30 | $32.83 | $32.83 | $31.88 | $32.57 | $32.57 | 16,489 |
| 2019-07-29 | $33.13 | $33.29 | $33.03 | $33.11 | $33.11 | 14,123 |
| 2019-07-26 | $33.73 | $33.87 | $33.16 | $33.63 | $33.63 | 18,521 |
| 2019-07-25 | $34.38 | $34.38 | $33.52 | $33.90 | $33.90 | 21,156 |
| 2019-07-24 | $34.28 | $34.97 | $34.25 | $34.78 | $34.78 | 44,794 |
| 2019-07-23 | $34.48 | $34.75 | $34.31 | $34.75 | $34.75 | 13,275 |
| 2019-07-22 | $34.46 | $34.74 | $34.04 | $34.65 | $34.65 | 14,630 |
| 2019-07-19 | $34.62 | $34.66 | $34.33 | $34.33 | $34.33 | 17,645 |
| 2019-07-18 | $34.30 | $34.64 | $33.98 | $34.57 | $34.57 | 17,863 |
| 2019-07-17 | $34.61 | $34.73 | $34.28 | $34.38 | $34.38 | 78,633 |
| 2019-07-16 | $34.75 | $34.80 | $34.58 | $34.68 | $34.68 | 19,903 |
| 2019-07-15 | $33.93 | $34.74 | $33.73 | $34.36 | $34.36 | 27,314 |
| 2019-07-12 | $34.03 | $34.03 | $33.87 | $33.97 | $33.97 | 21,114 |
| 2019-07-11 | $34.47 | $34.50 | $34.01 | $34.06 | $34.06 | 25,818 |
| 2019-07-10 | $34.64 | $35.14 | $34.60 | $34.71 | $34.71 | 24,625 |
| 2019-07-09 | $34.01 | $34.61 | $34.01 | $34.31 | $34.31 | 35,085 |
| 2019-07-08 | $35.24 | $35.31 | $35.07 | $35.15 | $35.15 | 28,056 |
| 2019-07-05 | $36.02 | $36.18 | $35.71 | $35.91 | $35.91 | 38,918 |
| 2019-07-03 | $35.98 | $36.15 | $35.34 | $35.98 | $35.98 | 37,469 |
| 2019-07-02 | $36.04 | $36.43 | $36.03 | $36.25 | $36.25 | 79,404 |
| 2019-07-01 | $35.97 | $36.02 | $34.98 | $35.28 | $35.28 | 61,717 |
| 2019-06-28 | $34.25 | $34.69 | $34.25 | $34.31 | $34.31 | 30,572 |
| 2019-06-27 | $34.33 | $34.33 | $33.89 | $34.04 | $33.68 | 36,292 |
| 2019-06-26 | $33.92 | $33.92 | $33.56 | $33.59 | $33.24 | 21,981 |
| 2019-06-25 | $33.68 | $33.71 | $33.13 | $33.13 | $32.78 | 36,112 |
| 2019-06-24 | $34.54 | $34.57 | $34.00 | $34.09 | $33.73 | 60,382 |
| 2019-06-21 | $35.34 | $35.34 | $34.70 | $34.71 | $34.35 | 61,668 |
| 2019-06-20 | $35.77 | $36.00 | $35.25 | $35.66 | $35.29 | 78,471 |
| 2019-06-19 | $34.00 | $34.00 | $33.29 | $33.47 | $33.12 | 46,467 |
| 2019-06-18 | $32.08 | $33.32 | $32.08 | $33.05 | $32.70 | 79,561 |
| 2019-06-17 | $31.52 | $31.99 | $31.52 | $31.74 | $31.41 | 31,514 |
| 2019-06-14 | $32.00 | $32.07 | $31.80 | $31.83 | $31.50 | 29,098 |
| 2019-06-13 | $32.08 | $32.26 | $31.85 | $32.04 | $31.70 | 23,227 |
| 2019-06-12 | $32.50 | $32.53 | $31.82 | $32.01 | $31.67 | 35,980 |
| 2019-06-11 | $32.20 | $33.21 | $32.20 | $32.81 | $32.47 | 55,606 |
| 2019-06-10 | $31.93 | $31.93 | $31.61 | $31.63 | $31.30 | 37,889 |
| 2019-06-07 | $31.94 | $32.59 | $31.94 | $32.13 | $31.79 | 29,142 |
| 2019-06-06 | $31.93 | $31.93 | $31.67 | $31.73 | $31.40 | 21,075 |
| 2019-06-05 | $32.06 | $32.19 | $31.92 | $32.07 | $31.73 | 71,209 |
| 2019-06-04 | $31.57 | $32.07 | $31.57 | $32.07 | $31.73 | 49,111 |
| 2019-06-03 | $32.25 | $32.56 | $32.16 | $32.35 | $32.01 | 26,698 |
| 2019-05-31 | $31.78 | $31.99 | $31.70 | $31.85 | $31.52 | 46,389 |
| 2019-05-30 | $32.18 | $32.51 | $32.04 | $32.05 | $31.71 | 27,398 |
| 2019-05-29 | $32.57 | $32.92 | $32.57 | $32.80 | $32.46 | 39,367 |
| 2019-05-28 | $32.69 | $32.82 | $32.29 | $32.30 | $31.96 | 41,599 |
| 2019-05-24 | $31.83 | $31.85 | $31.38 | $31.40 | $31.07 | 27,435 |
| 2019-05-23 | $31.34 | $31.73 | $31.16 | $31.49 | $31.16 | 39,597 |
| 2019-05-22 | $32.63 | $32.66 | $32.22 | $32.52 | $32.18 | 43,344 |
| 2019-05-21 | $32.87 | $33.18 | $32.87 | $33.01 | $32.66 | 34,860 |
| 2019-05-20 | $32.76 | $32.76 | $32.21 | $32.30 | $31.96 | 74,940 |
| 2019-05-17 | $34.40 | $34.41 | $34.04 | $34.04 | $33.68 | 54,870 |
| 2019-05-16 | $35.41 | $35.71 | $35.40 | $35.41 | $35.04 | 28,698 |
| 2019-05-15 | $35.25 | $35.43 | $35.02 | $35.23 | $34.86 | 28,314 |
| 2019-05-14 | $35.01 | $35.68 | $35.01 | $35.35 | $34.98 | 45,853 |
| 2019-05-13 | $36.15 | $36.15 | $35.39 | $35.55 | $35.18 | 81,633 |
| 2019-05-10 | $37.65 | $37.86 | $36.89 | $37.66 | $37.27 | 62,642 |
| 2019-05-09 | $37.03 | $37.22 | $36.08 | $36.81 | $36.42 | 90,062 |
| 2019-05-08 | $38.24 | $38.39 | $37.87 | $38.18 | $37.78 | 38,911 |
| 2019-05-07 | $39.22 | $39.24 | $38.28 | $38.51 | $38.11 | 60,112 |
| 2019-05-06 | $41.00 | $41.75 | $39.86 | $40.63 | $40.20 | 98,253 |
| 2019-05-03 | $44.38 | $44.63 | $44.32 | $44.58 | $44.11 | 19,229 |
| 2019-05-02 | $44.34 | $44.39 | $43.88 | $44.26 | $43.80 | 62,146 |
| 2019-05-01 | $42.96 | $43.64 | $42.86 | $42.86 | $42.41 | 23,606 |
| 2019-04-30 | $43.03 | $43.29 | $42.58 | $43.00 | $42.55 | 66,847 |
| 2019-04-29 | $42.93 | $43.07 | $41.58 | $41.75 | $41.31 | 30,468 |
| 2019-04-26 | $42.43 | $42.88 | $42.38 | $42.77 | $42.32 | 32,039 |
| 2019-04-25 | $42.60 | $42.60 | $42.15 | $42.36 | $41.92 | 24,212 |
| 2019-04-24 | $43.97 | $43.99 | $43.46 | $43.46 | $43.00 | 26,509 |
| 2019-04-23 | $43.69 | $44.51 | $43.21 | $43.52 | $43.06 | 53,359 |
| 2019-04-22 | $46.36 | $46.46 | $46.01 | $46.21 | $45.73 | 15,575 |
| 2019-04-18 | $46.87 | $47.15 | $46.62 | $47.15 | $46.66 | 12,639 |
| 2019-04-17 | $47.03 | $47.31 | $46.70 | $46.86 | $46.37 | 18,927 |
| 2019-04-16 | $46.50 | $46.51 | $46.04 | $46.25 | $45.76 | 27,849 |
| 2019-04-15 | $47.23 | $47.23 | $45.94 | $46.03 | $45.55 | 39,526 |
| 2019-04-12 | $48.00 | $48.15 | $47.69 | $47.88 | $47.38 | 31,161 |
| 2019-04-11 | $46.93 | $46.96 | $46.50 | $46.59 | $46.10 | 39,945 |
| 2019-04-10 | $48.77 | $48.90 | $48.67 | $48.74 | $48.23 | 18,394 |
| 2019-04-09 | $48.60 | $48.60 | $47.11 | $47.96 | $47.46 | 46,075 |
| 2019-04-08 | $49.03 | $49.16 | $48.76 | $49.16 | $48.64 | 30,610 |
| 2019-04-05 | $48.69 | $49.45 | $48.30 | $49.00 | $48.49 | 54,479 |
| 2019-04-04 | $49.75 | $49.75 | $47.45 | $48.34 | $47.83 | 235,107 |
| 2019-04-03 | $47.58 | $52.34 | $47.58 | $51.54 | $51.00 | 321,416 |
| 2019-04-02 | $45.89 | $46.27 | $45.60 | $45.62 | $45.14 | 37,223 |
| 2019-04-01 | $45.59 | $46.16 | $44.81 | $45.82 | $45.34 | 79,903 |
| 2019-03-29 | $43.74 | $43.74 | $42.77 | $43.52 | $43.06 | 40,959 |
| 2019-03-28 | $42.20 | $42.25 | $41.53 | $41.75 | $41.31 | 29,968 |
| 2019-03-27 | $41.60 | $41.63 | $41.11 | $41.43 | $41.00 | 39,384 |
| 2019-03-26 | $39.69 | $40.36 | $39.69 | $39.81 | $39.39 | 53,461 |
| 2019-03-25 | $39.86 | $39.96 | $39.50 | $39.61 | $39.19 | 32,042 |
| 2019-03-22 | $41.15 | $41.15 | $40.24 | $40.27 | $39.85 | 30,663 |
| 2019-03-21 | $41.45 | $41.92 | $41.37 | $41.91 | $41.47 | 28,330 |
| 2019-03-20 | $41.24 | $41.82 | $40.91 | $41.58 | $41.14 | 34,115 |
| 2019-03-19 | $41.90 | $41.92 | $41.54 | $41.61 | $41.17 | 31,710 |
| 2019-03-18 | $40.39 | $40.60 | $40.15 | $40.33 | $39.91 | 25,510 |
| 2019-03-15 | $40.45 | $40.74 | $40.23 | $40.23 | $39.81 | 30,478 |
| 2019-03-14 | $39.61 | $39.77 | $39.41 | $39.49 | $39.08 | 25,127 |
| 2019-03-13 | $38.53 | $38.62 | $38.40 | $38.46 | $38.06 | 15,539 |
| 2019-03-12 | $38.71 | $38.71 | $38.32 | $38.41 | $38.01 | 21,788 |
| 2019-03-11 | $38.14 | $38.80 | $38.14 | $38.65 | $38.24 | 24,130 |
| 2019-03-08 | $38.42 | $38.53 | $38.08 | $38.23 | $37.83 | 29,737 |
| 2019-03-07 | $39.74 | $39.74 | $38.70 | $38.75 | $38.34 | 64,683 |
| 2019-03-06 | $41.51 | $41.51 | $40.79 | $40.86 | $40.43 | 29,262 |
| 2019-03-05 | $40.86 | $41.23 | $40.64 | $41.18 | $40.75 | 22,717 |
| 2019-03-04 | $40.86 | $40.86 | $39.83 | $40.38 | $39.96 | 27,321 |
| 2019-03-01 | $41.11 | $41.30 | $40.85 | $41.00 | $40.57 | 37,155 |
| 2019-02-28 | $40.66 | $40.87 | $40.44 | $40.44 | $40.02 | 42,605 |
| 2019-02-27 | $42.56 | $42.62 | $42.08 | $42.22 | $41.78 | 36,563 |
| 2019-02-26 | $42.43 | $42.64 | $42.00 | $42.45 | $42.00 | 65,709 |
| 2019-02-25 | $43.41 | $43.74 | $43.01 | $43.17 | $42.72 | 95,173 |
| 2019-02-22 | $40.40 | $40.55 | $40.01 | $40.45 | $40.03 | 74,687 |
| 2019-02-21 | $38.50 | $38.75 | $38.41 | $38.47 | $38.07 | 98,199 |
| 2019-02-20 | $36.17 | $36.61 | $36.09 | $36.21 | $35.83 | 62,601 |
| 2019-02-19 | $35.23 | $35.70 | $35.14 | $35.54 | $35.17 | 31,078 |
| 2019-02-15 | $36.10 | $36.23 | $35.76 | $35.96 | $35.58 | 37,803 |
| 2019-02-14 | $36.50 | $36.96 | $36.50 | $36.83 | $36.44 | 47,516 |
| 2019-02-13 | $35.71 | $36.00 | $35.60 | $35.64 | $35.27 | 39,596 |
| 2019-02-12 | $34.12 | $34.22 | $33.95 | $34.03 | $33.67 | 30,761 |
| 2019-02-11 | $34.44 | $34.74 | $34.14 | $34.25 | $33.89 | 27,848 |
| 2019-02-08 | $34.99 | $35.02 | $34.65 | $34.92 | $34.55 | 9,662 |
| 2019-02-07 | $35.03 | $35.20 | $34.39 | $34.74 | $34.38 | 18,062 |
| 2019-02-06 | $35.78 | $35.78 | $35.12 | $35.12 | $34.75 | 10,310 |
| 2019-02-05 | $35.36 | $35.84 | $35.32 | $35.78 | $35.40 | 18,051 |
| 2019-02-04 | $34.99 | $35.19 | $34.87 | $35.09 | $34.72 | 11,048 |
| 2019-02-01 | $35.41 | $35.64 | $35.33 | $35.36 | $34.99 | 16,184 |
| 2019-01-31 | $35.42 | $35.87 | $35.34 | $35.87 | $35.49 | 28,948 |
| 2019-01-30 | $35.08 | $35.34 | $34.90 | $35.34 | $34.97 | 16,080 |
| 2019-01-29 | $35.29 | $35.43 | $35.05 | $35.05 | $34.68 | 16,767 |
| 2019-01-28 | $34.97 | $35.09 | $34.85 | $35.02 | $34.65 | 17,048 |
| 2019-01-25 | $34.83 | $35.08 | $34.66 | $34.81 | $34.44 | 25,444 |
| 2019-01-24 | $33.94 | $34.39 | $33.92 | $34.27 | $33.91 | 16,898 |
| 2019-01-23 | $33.66 | $33.71 | $33.33 | $33.46 | $33.11 | 16,269 |
| 2019-01-22 | $34.00 | $34.37 | $33.31 | $33.48 | $33.13 | 41,739 |
| 2019-01-18 | $35.07 | $35.61 | $35.07 | $35.26 | $34.89 | 42,583 |
| 2019-01-17 | $34.26 | $34.90 | $34.25 | $34.72 | $34.36 | 29,032 |
| 2019-01-16 | $33.81 | $34.29 | $33.81 | $34.11 | $33.75 | 19,704 |
| 2019-01-15 | $33.58 | $34.11 | $33.23 | $33.50 | $33.15 | 34,849 |
| 2019-01-14 | $33.49 | $33.90 | $33.28 | $33.71 | $33.36 | 20,257 |
| 2019-01-11 | $33.97 | $34.46 | $33.94 | $34.26 | $33.90 | 77,704 |
| 2019-01-10 | $32.14 | $32.75 | $32.11 | $32.56 | $32.22 | 24,368 |
| 2019-01-09 | $31.97 | $32.30 | $31.91 | $32.14 | $31.80 | 24,230 |
| 2019-01-08 | $31.75 | $32.04 | $31.65 | $31.98 | $31.64 | 36,574 |
| 2019-01-07 | $31.25 | $31.75 | $31.06 | $31.69 | $31.36 | 47,945 |
| 2019-01-04 | $29.65 | $30.17 | $29.36 | $29.92 | $29.61 | 56,785 |
| 2019-01-03 | $29.52 | $29.55 | $29.12 | $29.12 | $28.81 | 26,350 |
| 2019-01-02 | $30.17 | $30.56 | $29.86 | $30.35 | $30.03 | 36,194 |
| 2018-12-31 | $30.77 | $30.86 | $30.26 | $30.36 | $30.04 | 32,774 |
| 2018-12-28 | $30.11 | $30.57 | $29.62 | $29.83 | $29.52 | 38,318 |
| 2018-12-27 | $29.43 | $29.67 | $29.04 | $29.67 | $29.36 | 37,062 |
| 2018-12-26 | $29.87 | $30.41 | $29.43 | $30.39 | $30.07 | 27,243 |
| 2018-12-24 | $29.78 | $30.19 | $29.55 | $29.55 | $29.24 | 15,488 |
| 2018-12-21 | $30.60 | $30.70 | $29.88 | $29.90 | $29.59 | 53,803 |
| 2018-12-20 | $31.16 | $31.35 | $30.78 | $31.21 | $30.88 | 45,843 |
| 2018-12-19 | $33.32 | $33.35 | $32.16 | $32.34 | $32.00 | 20,656 |
| 2018-12-18 | $32.88 | $33.35 | $32.88 | $33.33 | $32.98 | 61,866 |
| 2018-12-17 | $33.39 | $33.70 | $32.78 | $32.78 | $32.44 | 31,345 |
| 2018-12-14 | $33.94 | $33.94 | $33.21 | $33.45 | $33.10 | 25,927 |
| 2018-12-13 | $34.40 | $34.56 | $34.17 | $34.19 | $33.83 | 42,130 |
| 2018-12-12 | $33.71 | $33.92 | $33.51 | $33.51 | $33.16 | 22,982 |
| 2018-12-11 | $33.37 | $33.52 | $32.80 | $33.18 | $32.83 | 38,111 |
| 2018-12-10 | $33.16 | $33.44 | $32.50 | $33.20 | $32.85 | 72,923 |
| 2018-12-07 | $34.36 | $34.36 | $33.08 | $33.15 | $32.80 | 74,399 |
| 2018-12-06 | $34.67 | $34.67 | $33.08 | $34.14 | $33.78 | 68,017 |
| 2018-12-04 | $36.33 | $36.47 | $35.37 | $35.39 | $35.02 | 111,061 |
| 2018-12-03 | $35.32 | $35.60 | $34.86 | $35.18 | $34.81 | 78,108 |
| 2018-11-30 | $33.88 | $34.31 | $33.64 | $34.31 | $33.95 | 38,853 |
| 2018-11-29 | $34.02 | $34.33 | $33.66 | $33.66 | $33.31 | 34,075 |
| 2018-11-28 | $33.40 | $34.33 | $33.27 | $34.33 | $33.97 | 51,351 |
| 2018-11-27 | $33.84 | $33.89 | $33.40 | $33.83 | $33.48 | 43,765 |
| 2018-11-26 | $34.50 | $34.91 | $34.31 | $34.55 | $34.19 | 64,865 |
| 2018-11-23 | $33.26 | $34.38 | $33.23 | $34.33 | $33.97 | 70,078 |
| 2018-11-21 | $33.34 | $33.81 | $33.20 | $33.31 | $32.96 | 52,829 |
| 2018-11-20 | $32.31 | $32.41 | $31.95 | $32.30 | $31.96 | 91,839 |
| 2018-11-19 | $33.61 | $33.73 | $32.46 | $32.50 | $32.16 | 37,490 |
| 2018-11-16 | $33.51 | $33.98 | $33.36 | $33.83 | $33.48 | 57,408 |
| 2018-11-15 | $33.22 | $33.98 | $33.06 | $33.98 | $33.62 | 115,569 |
| 2018-11-14 | $33.05 | $33.14 | $32.01 | $32.83 | $32.49 | 97,489 |
| 2018-11-13 | $31.51 | $32.41 | $31.34 | $32.34 | $32.00 | 177,776 |
| 2018-11-12 | $30.10 | $30.22 | $29.57 | $29.59 | $29.28 | 42,855 |
| 2018-11-09 | $29.75 | $29.91 | $29.18 | $29.50 | $29.19 | 50,548 |
| 2018-11-08 | $30.66 | $30.85 | $30.09 | $30.40 | $30.08 | 69,836 |
| 2018-11-07 | $31.71 | $31.91 | $31.35 | $31.89 | $31.56 | 113,914 |
| 2018-11-06 | $30.44 | $30.69 | $30.31 | $30.56 | $30.24 | 44,406 |
| 2018-11-05 | $30.42 | $30.77 | $30.31 | $30.55 | $30.23 | 68,807 |
| 2018-11-02 | $30.75 | $31.15 | $30.20 | $31.00 | $30.67 | 155,781 |
| 2018-11-01 | $28.10 | $29.30 | $27.96 | $29.15 | $28.84 | 88,771 |
| 2018-10-31 | $27.32 | $27.50 | $27.06 | $27.40 | $27.11 | 48,330 |
| 2018-10-30 | $25.64 | $27.14 | $25.55 | $26.55 | $26.27 | 54,220 |
| 2018-10-29 | $26.49 | $26.74 | $25.45 | $25.74 | $25.47 | 73,126 |
| 2018-10-26 | $26.30 | $27.01 | $26.12 | $26.66 | $26.38 | 60,755 |
| 2018-10-25 | $27.27 | $27.87 | $27.27 | $27.65 | $27.36 | 52,986 |
| 2018-10-24 | $27.62 | $27.71 | $26.79 | $26.86 | $26.58 | 47,964 |
| 2018-10-23 | $26.74 | $27.50 | $26.54 | $27.42 | $27.13 | 81,246 |
| 2018-10-22 | $27.95 | $28.28 | $27.61 | $27.76 | $27.47 | 122,149 |
| 2018-10-19 | $26.48 | $26.65 | $26.30 | $26.36 | $26.08 | 28,679 |
| 2018-10-18 | $26.34 | $26.37 | $25.60 | $25.69 | $25.42 | 78,225 |
| 2018-10-17 | $26.83 | $27.23 | $26.51 | $26.54 | $26.26 | 36,091 |
| 2018-10-16 | $26.41 | $27.07 | $26.40 | $26.97 | $26.69 | 59,549 |
| 2018-10-15 | $27.00 | $27.20 | $26.73 | $26.92 | $26.64 | 41,634 |
| 2018-10-12 | $27.68 | $28.01 | $27.48 | $27.79 | $27.50 | 44,607 |
| 2018-10-11 | $26.64 | $27.14 | $26.45 | $26.97 | $26.69 | 107,121 |
| 2018-10-10 | $28.55 | $28.55 | $27.56 | $27.56 | $27.27 | 70,879 |
| 2018-10-09 | $28.75 | $28.96 | $28.56 | $28.57 | $28.27 | 35,054 |
| 2018-10-08 | $28.75 | $29.03 | $28.42 | $28.98 | $28.68 | 43,024 |
| 2018-10-05 | $29.43 | $29.43 | $29.03 | $29.16 | $28.85 | 56,550 |
| 2018-10-04 | $30.22 | $30.22 | $29.66 | $29.80 | $29.49 | 64,507 |
| 2018-10-03 | $31.11 | $31.15 | $30.56 | $30.78 | $30.46 | 31,380 |
| 2018-10-02 | $30.57 | $30.88 | $30.51 | $30.56 | $30.24 | 44,731 |
| 2018-10-01 | $32.17 | $32.21 | $31.54 | $31.79 | $31.46 | 40,200 |
| 2018-09-28 | $32.21 | $32.24 | $31.85 | $32.04 | $31.70 | 27,445 |
| 2018-09-27 | $32.15 | $32.39 | $32.06 | $32.27 | $31.93 | 32,628 |
| 2018-09-26 | $32.21 | $32.64 | $32.21 | $32.26 | $31.92 | 28,484 |
| 2018-09-25 | $32.63 | $32.63 | $32.28 | $32.49 | $32.15 | 42,516 |
| 2018-09-24 | $32.37 | $32.64 | $32.09 | $32.33 | $31.99 | 47,926 |
| 2018-09-21 | $34.35 | $34.53 | $33.78 | $34.23 | $33.87 | 101,333 |
| 2018-09-20 | $32.62 | $32.79 | $32.37 | $32.67 | $32.33 | 50,603 |
| 2018-09-19 | $31.77 | $32.66 | $31.77 | $32.46 | $32.12 | 70,271 |
| 2018-09-18 | $30.26 | $30.67 | $30.05 | $30.44 | $30.12 | 63,118 |
| 2018-09-17 | $30.11 | $30.50 | $30.01 | $30.03 | $29.72 | 57,180 |
| 2018-09-14 | $30.50 | $30.58 | $30.10 | $30.30 | $29.98 | 52,344 |
| 2018-09-13 | $31.00 | $31.31 | $30.98 | $31.03 | $30.70 | 67,281 |
| 2018-09-12 | $29.88 | $30.58 | $29.37 | $30.00 | $29.69 | 77,864 |
| 2018-09-11 | $29.15 | $29.67 | $29.01 | $29.44 | $29.13 | 53,855 |
| 2018-09-10 | $30.55 | $30.55 | $29.99 | $30.18 | $29.86 | 67,673 |
| 2018-09-07 | $31.39 | $31.75 | $31.21 | $31.40 | $31.07 | 22,534 |
| 2018-09-06 | $31.69 | $31.69 | $31.15 | $31.31 | $30.98 | 36,697 |
| 2018-09-05 | $32.00 | $32.13 | $31.55 | $31.69 | $31.36 | 78,149 |
| 2018-09-04 | $32.88 | $32.88 | $32.22 | $32.27 | $31.93 | 78,774 |
| 2018-08-31 | $33.34 | $33.48 | $33.12 | $33.30 | $32.95 | 38,979 |
| 2018-08-30 | $34.25 | $34.82 | $33.67 | $33.74 | $33.39 | 51,343 |
| 2018-08-29 | $33.82 | $34.76 | $33.16 | $34.59 | $34.23 | 69,360 |
| 2018-08-28 | $35.42 | $36.80 | $34.71 | $34.71 | $34.35 | 100,120 |
| 2018-08-27 | $35.10 | $35.31 | $34.82 | $35.04 | $34.67 | 60,698 |
| 2018-08-24 | $34.23 | $35.30 | $34.11 | $34.77 | $34.41 | 119,469 |
| 2018-08-23 | $33.26 | $33.61 | $33.02 | $33.03 | $32.68 | 40,209 |
| 2018-08-22 | $33.95 | $34.10 | $33.78 | $33.80 | $33.45 | 40,236 |
| 2018-08-21 | $34.39 | $34.48 | $34.03 | $34.04 | $33.68 | 75,138 |
| 2018-08-20 | $32.64 | $32.85 | $32.29 | $32.85 | $32.51 | 49,101 |
| 2018-08-17 | $30.69 | $31.63 | $30.47 | $31.49 | $31.16 | 55,054 |
| 2018-08-16 | $31.39 | $31.60 | $31.34 | $31.54 | $31.21 | 57,905 |
| 2018-08-15 | $30.02 | $30.79 | $29.63 | $30.68 | $30.36 | 184,983 |
| 2018-08-14 | $32.70 | $33.01 | $32.65 | $33.00 | $32.65 | 27,989 |
| 2018-08-13 | $33.10 | $33.20 | $32.72 | $32.98 | $32.63 | 41,735 |
| 2018-08-10 | $33.58 | $33.59 | $33.14 | $33.44 | $33.09 | 55,713 |
| 2018-08-09 | $34.78 | $35.42 | $34.78 | $34.90 | $34.53 | 58,498 |
| 2018-08-08 | $33.13 | $33.27 | $32.67 | $33.17 | $32.82 | 51,948 |
| 2018-08-07 | $33.60 | $34.37 | $33.60 | $33.86 | $33.50 | 69,869 |
| 2018-08-06 | $32.56 | $33.99 | $32.30 | $33.21 | $32.86 | 99,262 |
| 2018-08-03 | $32.64 | $32.97 | $32.36 | $32.89 | $32.55 | 82,185 |
| 2018-08-02 | $33.89 | $34.14 | $33.85 | $33.98 | $33.62 | 52,583 |
| 2018-08-01 | $35.00 | $35.25 | $34.56 | $34.68 | $34.32 | 37,970 |
| 2018-07-31 | $35.26 | $35.73 | $35.14 | $35.48 | $35.11 | 47,578 |
| 2018-07-30 | $34.89 | $34.89 | $34.51 | $34.71 | $34.35 | 28,681 |
| 2018-07-27 | $35.06 | $35.18 | $34.80 | $34.89 | $34.52 | 22,332 |
| 2018-07-26 | $35.83 | $35.83 | $35.34 | $35.35 | $34.98 | 37,528 |
| 2018-07-25 | $36.31 | $36.58 | $35.90 | $36.58 | $36.20 | 42,624 |
| 2018-07-24 | $36.11 | $36.19 | $35.49 | $35.76 | $35.38 | 71,472 |
| 2018-07-23 | $35.09 | $35.10 | $34.47 | $34.54 | $34.18 | 42,624 |
| 2018-07-20 | $34.17 | $34.67 | $33.85 | $34.45 | $34.09 | 108,238 |
| 2018-07-19 | $32.84 | $33.43 | $32.43 | $32.87 | $32.53 | 142,261 |
| 2018-07-18 | $34.83 | $35.00 | $34.58 | $34.88 | $34.51 | 72,716 |
| 2018-07-17 | $35.64 | $35.93 | $35.48 | $35.84 | $35.46 | 39,811 |
| 2018-07-16 | $35.71 | $35.83 | $35.06 | $35.83 | $35.45 | 119,921 |
| 2018-07-13 | $36.77 | $36.86 | $35.90 | $36.20 | $35.82 | 86,328 |
| 2018-07-12 | $37.44 | $37.74 | $37.11 | $37.44 | $37.05 | 66,646 |
| 2018-07-11 | $36.30 | $36.47 | $35.84 | $36.20 | $35.82 | 88,607 |
| 2018-07-10 | $37.84 | $38.00 | $37.43 | $37.69 | $37.29 | 73,022 |
| 2018-07-09 | $37.45 | $37.79 | $37.45 | $37.79 | $37.39 | 73,905 |
| 2018-07-06 | $36.42 | $37.03 | $36.42 | $36.86 | $36.47 | 97,802 |
| 2018-07-05 | $37.11 | $37.35 | $36.25 | $36.55 | $36.17 | 76,729 |
| 2018-07-03 | $37.60 | $38.04 | $37.51 | $37.51 | $37.12 | 52,144 |
| 2018-07-02 | $38.57 | $38.90 | $38.21 | $38.43 | $38.03 | 39,632 |
| 2018-06-29 | $39.39 | $39.94 | $39.25 | $39.53 | $39.12 | 85,685 |
| 2018-06-28 | $37.53 | $38.33 | $37.39 | $38.16 | $37.76 | 83,439 |
| 2018-06-27 | $40.09 | $40.50 | $39.14 | $39.15 | $38.74 | 209,954 |
| 2018-06-26 | $43.24 | $43.95 | $42.99 | $43.73 | $43.27 | 115,483 |
| 2018-06-25 | $45.23 | $45.51 | $44.65 | $45.21 | $44.74 | 104,339 |
| 2018-06-22 | $49.63 | $49.73 | $49.30 | $49.31 | $48.79 | 54,828 |
| 2018-06-21 | $50.60 | $50.61 | $50.04 | $50.07 | $49.54 | 31,623 |
| 2018-06-20 | $51.68 | $52.04 | $51.59 | $51.94 | $51.40 | 35,026 |
| 2018-06-19 | $53.46 | $53.72 | $52.95 | $53.32 | $52.76 | 25,730 |
| 2018-06-18 | $55.80 | $55.81 | $54.95 | $55.32 | $53.95 | 38,746 |
| 2018-06-15 | $55.46 | $56.23 | $55.31 | $56.22 | $54.83 | 46,946 |
| 2018-06-14 | $56.55 | $56.55 | $55.23 | $55.24 | $53.87 | 28,658 |
| 2018-06-13 | $57.08 | $57.27 | $56.49 | $56.85 | $55.44 | 27,558 |
| 2018-06-12 | $56.50 | $56.58 | $55.88 | $56.29 | $54.89 | 31,943 |
| 2018-06-11 | $55.45 | $55.70 | $54.94 | $54.94 | $53.58 | 32,165 |
| 2018-06-08 | $54.60 | $54.92 | $54.42 | $54.70 | $53.34 | 24,698 |
| 2018-06-07 | $54.93 | $54.95 | $53.90 | $54.29 | $52.94 | 56,013 |
| 2018-06-06 | $55.48 | $56.30 | $55.27 | $56.26 | $54.87 | 70,519 |
| 2018-06-05 | $52.76 | $52.93 | $52.30 | $52.64 | $51.34 | 38,164 |
| 2018-06-04 | $51.50 | $52.80 | $51.40 | $52.69 | $51.38 | 89,772 |
| 2018-06-01 | $51.00 | $51.21 | $50.81 | $50.90 | $49.64 | 42,918 |
| 2018-05-31 | $49.47 | $49.59 | $49.02 | $49.28 | $48.06 | 23,382 |
| 2018-05-30 | $48.86 | $48.89 | $48.41 | $48.77 | $47.56 | 35,665 |
| 2018-05-29 | $49.79 | $50.06 | $49.00 | $49.24 | $48.02 | 55,208 |
| 2018-05-25 | $50.31 | $51.47 | $50.31 | $51.16 | $49.89 | 51,775 |
| 2018-05-24 | $50.26 | $50.35 | $49.70 | $50.25 | $49.00 | 19,615 |
| 2018-05-23 | $49.83 | $50.57 | $49.71 | $50.33 | $49.08 | 36,284 |
| 2018-05-22 | $51.55 | $51.90 | $51.35 | $51.38 | $50.11 | 23,483 |
| 2018-05-21 | $51.52 | $51.82 | $51.34 | $51.62 | $50.34 | 40,035 |
| 2018-05-18 | $52.00 | $52.12 | $51.39 | $51.76 | $50.48 | 44,288 |
| 2018-05-17 | $55.29 | $55.29 | $54.00 | $54.25 | $52.91 | 49,206 |
| 2018-05-16 | $55.70 | $56.08 | $55.60 | $56.08 | $54.69 | 37,706 |
| 2018-05-15 | $54.36 | $54.77 | $54.06 | $54.44 | $53.09 | 39,978 |
| 2018-05-14 | $54.72 | $55.90 | $54.44 | $54.95 | $53.59 | 58,771 |
| 2018-05-11 | $52.94 | $52.94 | $52.40 | $52.62 | $51.32 | 30,954 |
| 2018-05-10 | $52.06 | $52.75 | $51.64 | $52.53 | $51.23 | 41,644 |
| 2018-05-09 | $53.20 | $53.26 | $52.63 | $52.69 | $51.38 | 39,276 |
| 2018-05-08 | $53.70 | $53.99 | $52.85 | $53.50 | $52.17 | 49,697 |
| 2018-05-07 | $55.09 | $55.09 | $53.64 | $53.93 | $52.59 | 61,575 |
| 2018-05-04 | $56.00 | $56.75 | $55.35 | $56.42 | $55.02 | 36,381 |
| 2018-05-03 | $56.32 | $56.82 | $55.80 | $56.82 | $55.41 | 61,380 |
| 2018-05-02 | $54.22 | $54.56 | $54.01 | $54.20 | $52.86 | 38,699 |
| 2018-05-01 | $53.93 | $54.12 | $53.58 | $54.02 | $52.68 | 27,666 |
| 2018-04-30 | $54.11 | $54.59 | $53.84 | $54.06 | $52.72 | 66,033 |
| 2018-04-27 | $51.73 | $54.44 | $51.25 | $52.69 | $51.38 | 38,642 |
| 2018-04-26 | $50.70 | $51.21 | $50.62 | $51.06 | $49.79 | 48,607 |
| 2018-04-25 | $51.21 | $51.26 | $50.47 | $50.95 | $49.69 | 49,086 |
| 2018-04-24 | $49.16 | $50.15 | $49.16 | $49.32 | $48.10 | 82,691 |
| 2018-04-23 | $47.00 | $47.98 | $46.93 | $47.37 | $46.20 | 74,755 |
| 2018-04-20 | $46.10 | $47.52 | $45.22 | $46.50 | $45.35 | 74,636 |
| 2018-04-19 | $48.32 | $48.40 | $47.82 | $48.40 | $47.20 | 46,436 |
| 2018-04-18 | $48.36 | $49.35 | $48.36 | $49.20 | $47.98 | 47,764 |
| 2018-04-17 | $49.28 | $50.36 | $49.18 | $50.17 | $48.93 | 27,114 |
| 2018-04-16 | $49.71 | $50.15 | $49.44 | $50.15 | $48.91 | 32,546 |
| 2018-04-13 | $51.06 | $51.19 | $50.35 | $50.42 | $49.17 | 36,493 |
| 2018-04-12 | $51.32 | $52.03 | $51.32 | $51.67 | $50.39 | 29,956 |
| 2018-04-11 | $53.07 | $53.31 | $52.62 | $52.73 | $51.42 | 36,182 |
| 2018-04-10 | $54.21 | $54.49 | $53.40 | $53.98 | $52.64 | 57,401 |
| 2018-04-09 | $50.34 | $50.42 | $49.78 | $49.78 | $48.55 | 25,331 |
| 2018-04-06 | $50.73 | $51.56 | $50.38 | $50.38 | $49.13 | 27,898 |
| 2018-04-05 | $51.07 | $51.89 | $51.04 | $51.31 | $50.04 | 41,774 |
| 2018-04-04 | $49.60 | $50.93 | $48.82 | $50.76 | $49.50 | 45,043 |
| 2018-04-03 | $52.54 | $52.67 | $52.09 | $52.59 | $51.29 | 19,575 |
| 2018-04-02 | $52.61 | $52.65 | $51.25 | $51.42 | $50.15 | 40,553 |
| 2018-03-29 | $51.68 | $53.62 | $51.68 | $52.63 | $51.33 | 62,780 |
| 2018-03-28 | $50.31 | $50.70 | $49.46 | $50.29 | $49.04 | 96,145 |
| 2018-03-27 | $54.54 | $55.21 | $53.46 | $53.60 | $52.27 | 58,339 |
| 2018-03-26 | $54.57 | $55.59 | $53.17 | $55.16 | $53.79 | 37,439 |
| 2018-03-23 | $56.10 | $56.31 | $54.50 | $54.50 | $53.15 | 54,871 |
| 2018-03-22 | $58.76 | $58.98 | $56.18 | $56.18 | $54.79 | 96,768 |
| 2018-03-21 | $60.99 | $61.11 | $60.29 | $61.07 | $59.56 | 42,386 |
| 2018-03-20 | $62.39 | $62.62 | $62.10 | $62.19 | $60.65 | 26,816 |
| 2018-03-19 | $62.99 | $63.18 | $62.14 | $62.39 | $60.84 | 58,373 |
| 2018-03-16 | $64.65 | $64.80 | $64.31 | $64.31 | $62.72 | 57,153 |
| 2018-03-15 | $64.49 | $64.86 | $64.16 | $64.61 | $63.01 | 20,644 |
| 2018-03-14 | $65.12 | $65.50 | $64.02 | $64.69 | $63.09 | 53,360 |
| 2018-03-13 | $66.64 | $66.77 | $65.52 | $65.64 | $64.01 | 44,368 |
| 2018-03-12 | $65.65 | $66.30 | $65.19 | $66.29 | $64.65 | 42,194 |
| 2018-03-09 | $63.84 | $63.85 | $62.34 | $63.71 | $62.13 | 39,160 |
| 2018-03-08 | $63.62 | $63.62 | $62.02 | $63.13 | $61.57 | 56,413 |
| 2018-03-07 | $61.07 | $62.85 | $61.01 | $62.55 | $61.00 | 81,165 |
| 2018-03-06 | $64.36 | $64.36 | $63.22 | $63.63 | $62.05 | 27,051 |
| 2018-03-05 | $63.30 | $64.38 | $62.84 | $64.22 | $62.63 | 45,541 |
| 2018-03-02 | $63.33 | $64.03 | $62.50 | $64.00 | $62.41 | 51,577 |
| 2018-03-01 | $65.96 | $65.96 | $63.79 | $64.03 | $62.44 | 56,896 |
| 2018-02-28 | $67.03 | $67.16 | $66.11 | $66.11 | $64.47 | 49,323 |
| 2018-02-27 | $66.68 | $67.13 | $65.70 | $65.70 | $64.07 | 58,304 |
| 2018-02-26 | $69.78 | $70.52 | $69.19 | $70.52 | $68.77 | 51,363 |
| 2018-02-23 | $66.01 | $66.96 | $65.75 | $66.90 | $65.24 | 28,148 |
| 2018-02-22 | $65.49 | $66.40 | $65.27 | $65.85 | $64.22 | 76,067 |
| 2018-02-21 | $62.00 | $63.29 | $61.96 | $62.50 | $60.95 | 53,158 |
| 2018-02-20 | $61.44 | $61.88 | $61.35 | $61.56 | $60.03 | 27,218 |
| 2018-02-16 | $62.63 | $62.63 | $61.37 | $61.37 | $59.85 | 42,431 |
| 2018-02-15 | $60.80 | $62.18 | $60.80 | $61.86 | $60.33 | 57,953 |
| 2018-02-14 | $59.01 | $60.50 | $59.01 | $60.50 | $59.00 | 26,111 |
| 2018-02-13 | $57.80 | $58.70 | $57.80 | $58.48 | $57.03 | 39,747 |
| 2018-02-12 | $58.02 | $59.75 | $57.98 | $59.75 | $58.27 | 48,679 |
| 2018-02-09 | $55.45 | $55.62 | $53.50 | $55.52 | $54.14 | 81,176 |
| 2018-02-08 | $60.00 | $61.16 | $55.00 | $55.00 | $53.64 | 102,440 |
| 2018-02-07 | $60.75 | $61.72 | $60.01 | $60.71 | $59.21 | 88,633 |
| 2018-02-06 | $63.20 | $65.69 | $63.20 | $65.67 | $64.04 | 82,921 |
| 2018-02-05 | $67.94 | $68.93 | $66.00 | $66.66 | $65.01 | 114,975 |
| 2018-02-02 | $64.70 | $64.97 | $63.16 | $63.31 | $61.74 | 44,472 |
| 2018-02-01 | $62.75 | $63.40 | $62.58 | $62.60 | $61.05 | 28,563 |
| 2018-01-31 | $65.20 | $65.20 | $64.16 | $64.70 | $63.10 | 37,470 |
| 2018-01-30 | $62.92 | $63.29 | $62.37 | $62.37 | $60.82 | 31,662 |
| 2018-01-29 | $63.00 | $63.54 | $62.92 | $62.92 | $61.36 | 39,296 |
| 2018-01-26 | $61.45 | $62.06 | $60.01 | $61.00 | $59.49 | 47,287 |
| 2018-01-25 | $58.55 | $59.94 | $58.40 | $58.45 | $57.00 | 54,440 |
| 2018-01-24 | $55.69 | $55.70 | $55.00 | $55.40 | $54.03 | 43,743 |
| 2018-01-23 | $56.90 | $56.90 | $56.06 | $56.55 | $55.15 | 27,207 |
| 2018-01-22 | $57.12 | $57.33 | $56.89 | $57.33 | $55.91 | 19,615 |
| 2018-01-19 | $56.34 | $57.04 | $56.14 | $56.96 | $55.55 | 30,087 |
| 2018-01-18 | $54.89 | $55.35 | $54.15 | $55.35 | $53.98 | 38,423 |
| 2018-01-17 | $55.25 | $55.54 | $54.42 | $55.13 | $53.76 | 52,556 |
| 2018-01-16 | $54.10 | $54.50 | $53.71 | $53.95 | $52.61 | 89,015 |
| 2018-01-12 | $57.29 | $58.35 | $57.14 | $58.35 | $56.90 | 41,696 |
| 2018-01-11 | $54.88 | $55.46 | $54.83 | $55.20 | $53.83 | 43,441 |
| 2018-01-10 | $54.34 | $54.34 | $52.47 | $52.89 | $51.58 | 104,530 |
| 2018-01-09 | $56.74 | $56.74 | $55.21 | $55.48 | $54.10 | 56,341 |
| 2018-01-08 | $57.58 | $58.00 | $56.25 | $57.19 | $55.77 | 55,150 |
| 2018-01-05 | $55.55 | $58.28 | $55.55 | $58.00 | $56.56 | 72,669 |
| 2018-01-04 | $53.99 | $54.25 | $53.83 | $54.25 | $52.91 | 14,781 |
| 2018-01-03 | $53.57 | $53.90 | $53.46 | $53.80 | $52.47 | 36,316 |
| 2018-01-02 | $51.36 | $51.36 | $50.48 | $50.54 | $49.29 | 38,215 |
| 2017-12-29 | $51.30 | $51.93 | $51.30 | $51.82 | $50.54 | 30,769 |
| 2017-12-28 | $51.00 | $51.34 | $50.26 | $50.59 | $49.34 | 34,922 |
| 2017-12-27 | $52.26 | $52.26 | $50.81 | $51.06 | $49.79 | 49,702 |
| 2017-12-26 | $52.15 | $56.23 | $52.15 | $54.52 | $53.17 | 58,786 |
| 2017-12-22 | $52.20 | $52.88 | $52.08 | $52.88 | $51.57 | 18,243 |
| 2017-12-21 | $52.05 | $52.15 | $51.80 | $51.93 | $50.64 | 26,176 |
| 2017-12-20 | $51.74 | $51.99 | $51.12 | $51.79 | $50.51 | 37,143 |
| 2017-12-19 | $49.23 | $49.35 | $48.98 | $48.98 | $47.77 | 17,251 |
| 2017-12-18 | $47.55 | $47.92 | $47.40 | $47.67 | $46.49 | 24,235 |
| 2017-12-15 | $47.99 | $48.60 | $47.82 | $48.13 | $46.94 | 33,728 |
| 2017-12-14 | $48.76 | $49.00 | $48.53 | $49.00 | $47.79 | 25,533 |
| 2017-12-13 | $47.70 | $48.18 | $47.45 | $48.00 | $46.81 | 34,488 |
| 2017-12-12 | $46.50 | $46.68 | $46.06 | $46.23 | $45.08 | 34,842 |
| 2017-12-11 | $49.23 | $49.80 | $49.11 | $49.80 | $48.57 | 41,213 |
| 2017-12-08 | $46.09 | $46.50 | $45.92 | $46.50 | $45.35 | 20,695 |
| 2017-12-07 | $44.30 | $44.46 | $44.06 | $44.24 | $43.14 | 8,824 |
| 2017-12-06 | $43.88 | $44.29 | $43.88 | $43.90 | $42.81 | 13,358 |
| 2017-12-05 | $45.50 | $45.63 | $45.09 | $45.09 | $43.97 | 6,122 |
| 2017-12-04 | $46.01 | $46.03 | $45.56 | $45.71 | $44.58 | 21,649 |
| 2017-12-01 | $44.36 | $44.49 | $43.61 | $43.84 | $42.75 | 41,439 |
| 2017-11-30 | $45.10 | $45.10 | $44.50 | $44.97 | $43.86 | 18,070 |
| 2017-11-29 | $45.76 | $46.52 | $45.20 | $45.57 | $44.44 | 18,785 |
| 2017-11-28 | $45.46 | $46.00 | $45.32 | $45.87 | $44.73 | 21,407 |
| 2017-11-27 | $45.40 | $45.40 | $44.48 | $44.48 | $43.38 | 42,218 |
| 2017-11-24 | $47.53 | $50.64 | $47.53 | $48.00 | $46.81 | 51,472 |
| 2017-11-22 | $46.54 | $47.70 | $46.54 | $47.27 | $46.10 | 58,635 |
| 2017-11-21 | $43.23 | $43.85 | $43.12 | $43.67 | $42.59 | 20,359 |
| 2017-11-20 | $42.79 | $43.33 | $42.72 | $43.33 | $42.26 | 29,289 |
| 2017-11-17 | $42.25 | $42.40 | $42.10 | $42.10 | $41.06 | 14,285 |
| 2017-11-16 | $41.32 | $41.97 | $41.32 | $41.97 | $40.93 | 39,037 |
| 2017-11-15 | $39.10 | $39.27 | $39.01 | $39.14 | $38.17 | 4,845 |
| 2017-11-14 | $39.14 | $39.40 | $39.01 | $39.16 | $38.19 | 21,882 |
| 2017-11-13 | $38.28 | $38.40 | $38.14 | $38.15 | $37.20 | 8,554 |
| 2017-11-10 | $37.86 | $38.00 | $37.68 | $37.95 | $37.01 | 11,498 |
| 2017-11-09 | $37.68 | $37.68 | $37.02 | $37.05 | $36.13 | 11,238 |
| 2017-11-08 | $37.50 | $37.50 | $37.19 | $37.22 | $36.30 | 12,237 |
| 2017-11-07 | $38.21 | $38.21 | $37.87 | $38.18 | $37.23 | 12,871 |
| 2017-11-06 | $38.55 | $38.55 | $38.06 | $38.33 | $37.38 | 8,212 |
| 2017-11-03 | $38.87 | $38.87 | $38.53 | $38.64 | $37.68 | 13,531 |
| 2017-11-02 | $39.57 | $39.79 | $39.14 | $39.47 | $38.49 | 21,071 |
| 2017-11-01 | $38.55 | $38.88 | $38.46 | $38.87 | $37.91 | 27,410 |
| 2017-10-31 | $37.05 | $37.05 | $36.83 | $36.98 | $36.06 | 6,710 |
| 2017-10-30 | $37.52 | $37.88 | $37.52 | $37.52 | $36.59 | 13,071 |
| 2017-10-27 | $37.07 | $37.33 | $36.69 | $36.85 | $35.94 | 23,436 |
| 2017-10-26 | $35.62 | $35.98 | $35.54 | $35.61 | $34.73 | 23,454 |
| 2017-10-25 | $35.00 | $35.16 | $34.84 | $35.00 | $34.13 | 4,059 |
| 2017-10-24 | $34.79 | $34.82 | $34.66 | $34.66 | $33.80 | 5,093 |
| 2017-10-23 | $34.80 | $34.85 | $34.70 | $34.76 | $33.90 | 7,504 |
| 2017-10-20 | $34.55 | $35.15 | $34.55 | $34.92 | $34.05 | 9,908 |
| 2017-10-19 | $34.50 | $34.67 | $34.46 | $34.67 | $33.81 | 11,622 |
| 2017-10-18 | $34.94 | $34.97 | $34.80 | $34.93 | $34.06 | 4,635 |
| 2017-10-17 | $35.17 | $35.17 | $34.82 | $35.01 | $34.14 | 7,682 |
| 2017-10-16 | $36.01 | $36.02 | $35.91 | $35.91 | $35.02 | 6,044 |
| 2017-10-13 | $35.72 | $35.95 | $35.72 | $35.89 | $35.00 | 11,033 |
| 2017-10-12 | $34.94 | $34.98 | $34.82 | $34.95 | $34.08 | 10,155 |
| 2017-10-11 | $35.34 | $35.35 | $35.22 | $35.28 | $34.41 | 5,730 |
| 2017-10-10 | $35.10 | $35.10 | $34.89 | $34.90 | $34.03 | 9,691 |
| 2017-10-09 | $35.38 | $35.38 | $35.12 | $35.24 | $34.37 | 4,861 |
| 2017-10-06 | $35.05 | $35.41 | $35.04 | $35.41 | $34.53 | 20,896 |
| 2017-10-05 | $34.92 | $35.03 | $34.83 | $35.03 | $34.16 | 13,891 |
| 2017-10-04 | $35.21 | $35.21 | $34.83 | $34.90 | $34.03 | 11,114 |
| 2017-10-03 | $35.09 | $35.19 | $34.85 | $35.19 | $34.32 | 11,726 |
| 2017-10-02 | $34.73 | $34.88 | $34.33 | $34.67 | $33.81 | 21,155 |
| 2017-09-29 | $34.41 | $34.53 | $34.27 | $34.37 | $33.52 | 27,585 |
| 2017-09-28 | $34.46 | $34.51 | $34.35 | $34.38 | $33.53 | 19,046 |
| 2017-09-27 | $35.56 | $35.60 | $35.44 | $35.54 | $34.66 | 8,719 |
| 2017-09-26 | $35.61 | $35.87 | $35.50 | $35.50 | $34.62 | 22,009 |
| 2017-09-25 | $35.99 | $36.00 | $35.24 | $35.24 | $34.37 | 28,931 |
| 2017-09-22 | $36.64 | $36.64 | $36.45 | $36.61 | $35.70 | 9,742 |
| 2017-09-21 | $37.60 | $37.60 | $37.35 | $37.44 | $36.51 | 9,849 |
| 2017-09-20 | $37.92 | $38.15 | $37.81 | $37.92 | $36.98 | 20,940 |
| 2017-09-19 | $39.61 | $39.61 | $39.41 | $39.50 | $38.52 | 6,711 |
| 2017-09-18 | $39.34 | $39.45 | $39.28 | $39.34 | $38.36 | 9,367 |
| 2017-09-15 | $39.00 | $39.21 | $38.85 | $38.85 | $37.89 | 30,330 |
| 2017-09-14 | $38.99 | $39.03 | $38.86 | $38.99 | $38.02 | 4,444 |
| 2017-09-13 | $39.46 | $39.50 | $39.21 | $39.25 | $38.28 | 11,962 |
| 2017-09-12 | $40.40 | $40.48 | $40.28 | $40.28 | $39.28 | 17,281 |
| 2017-09-11 | $40.70 | $41.00 | $40.66 | $41.00 | $39.98 | 25,032 |
| 2017-09-08 | $39.00 | $39.48 | $39.00 | $39.48 | $38.50 | 13,714 |
| 2017-09-07 | $38.17 | $38.49 | $38.10 | $38.17 | $37.22 | 15,139 |
| 2017-09-06 | $38.25 | $38.32 | $38.19 | $38.28 | $37.33 | 17,245 |
| 2017-09-05 | $38.50 | $38.54 | $38.05 | $38.06 | $37.12 | 21,670 |
| 2017-09-01 | $38.69 | $38.84 | $38.69 | $38.84 | $37.88 | 6,040 |
| 2017-08-31 | $38.95 | $39.00 | $38.39 | $38.60 | $37.64 | 18,637 |
| 2017-08-30 | $39.21 | $39.55 | $38.95 | $39.40 | $38.42 | 14,614 |
| 2017-08-29 | $37.73 | $38.05 | $37.25 | $37.99 | $37.05 | 12,921 |
| 2017-08-28 | $37.56 | $37.81 | $37.56 | $37.80 | $36.86 | 8,760 |
| 2017-08-25 | $37.31 | $37.58 | $37.20 | $37.58 | $36.65 | 14,840 |
| 2017-08-24 | $37.42 | $37.44 | $37.23 | $37.25 | $36.33 | 4,526 |
| 2017-08-23 | $37.63 | $37.72 | $37.42 | $37.42 | $36.49 | 5,602 |
| 2017-08-22 | $37.70 | $37.75 | $37.57 | $37.63 | $36.70 | 6,920 |
| 2017-08-21 | $37.58 | $38.17 | $37.57 | $38.16 | $37.21 | 16,057 |
| 2017-08-18 | $37.42 | $37.51 | $36.97 | $37.07 | $36.15 | 5,576 |
| 2017-08-17 | $37.92 | $37.92 | $37.35 | $37.35 | $36.42 | 5,927 |
| 2017-08-16 | $37.55 | $37.78 | $37.55 | $37.65 | $36.72 | 6,304 |
| 2017-08-15 | $37.15 | $37.21 | $37.07 | $37.08 | $36.16 | 4,255 |
| 2017-08-14 | $37.35 | $37.43 | $37.30 | $37.38 | $36.45 | 12,611 |
| 2017-08-11 | $37.16 | $37.23 | $37.00 | $37.13 | $36.21 | 8,600 |
| 2017-08-10 | $38.04 | $38.04 | $37.32 | $37.54 | $36.61 | 16,028 |
| 2017-08-09 | $38.59 | $38.59 | $38.20 | $38.35 | $37.40 | 9,050 |
| 2017-08-08 | $38.74 | $38.99 | $38.74 | $38.95 | $37.98 | 16,988 |
| 2017-08-07 | $38.04 | $38.09 | $37.92 | $38.04 | $37.10 | 6,834 |
| 2017-08-04 | $38.09 | $38.22 | $38.05 | $38.11 | $37.17 | 3,979 |
| 2017-08-03 | $37.74 | $37.96 | $37.50 | $37.93 | $36.99 | 10,850 |
| 2017-08-02 | $38.36 | $38.36 | $37.80 | $37.80 | $36.86 | 15,548 |
| 2017-08-01 | $38.23 | $38.70 | $38.23 | $38.38 | $37.43 | 17,279 |
| 2017-07-31 | $38.48 | $38.48 | $37.89 | $38.13 | $37.18 | 24,667 |
| 2017-07-28 | $39.00 | $39.00 | $38.59 | $38.82 | $37.86 | 12,634 |
| 2017-07-27 | $38.91 | $39.45 | $38.84 | $39.18 | $38.21 | 23,178 |
| 2017-07-26 | $38.53 | $39.03 | $38.49 | $39.03 | $38.06 | 25,506 |
| 2017-07-25 | $38.87 | $39.15 | $38.38 | $38.38 | $37.43 | 18,288 |
| 2017-07-24 | $39.81 | $39.87 | $39.45 | $39.48 | $38.50 | 16,692 |
| 2017-07-21 | $40.06 | $40.50 | $39.99 | $40.48 | $39.48 | 8,959 |
| 2017-07-20 | $40.97 | $40.97 | $40.80 | $40.80 | $39.79 | 9,318 |
| 2017-07-19 | $41.20 | $42.39 | $41.20 | $41.81 | $40.77 | 16,759 |
| 2017-07-18 | $40.56 | $40.74 | $40.48 | $40.72 | $39.71 | 11,271 |
| 2017-07-17 | $40.00 | $40.35 | $40.00 | $40.26 | $39.26 | 6,931 |
| 2017-07-14 | $39.54 | $39.90 | $39.44 | $39.71 | $38.73 | 11,838 |
| 2017-07-13 | $39.65 | $39.65 | $39.44 | $39.58 | $38.60 | 7,801 |
| 2017-07-12 | $39.68 | $40.00 | $39.65 | $40.00 | $39.01 | 8,411 |
| 2017-07-11 | $39.94 | $39.94 | $39.61 | $39.74 | $38.75 | 13,022 |
| 2017-07-10 | $40.06 | $40.06 | $39.66 | $39.96 | $38.97 | 12,339 |
| 2017-07-07 | $40.08 | $40.59 | $40.06 | $40.57 | $39.56 | 12,328 |
| 2017-07-06 | $39.58 | $39.85 | $39.17 | $39.82 | $38.83 | 34,831 |
| 2017-07-05 | $40.14 | $40.85 | $40.12 | $40.81 | $39.80 | 9,491 |
| 2017-07-03 | $41.20 | $41.20 | $40.75 | $41.07 | $40.05 | 9,841 |
| 2017-06-30 | $41.64 | $41.64 | $41.25 | $41.40 | $40.37 | 10,191 |
| 2017-06-29 | $40.95 | $41.24 | $40.51 | $40.90 | $39.89 | 15,583 |
| 2017-06-28 | $41.56 | $41.56 | $41.25 | $41.49 | $39.84 | 12,715 |
| 2017-06-27 | $41.83 | $41.83 | $41.51 | $41.59 | $39.94 | 14,743 |
| 2017-06-26 | $43.20 | $43.35 | $42.13 | $42.20 | $40.52 | 24,954 |
| 2017-06-23 | $41.55 | $41.55 | $41.29 | $41.35 | $39.70 | 13,564 |
| 2017-06-22 | $41.35 | $41.55 | $41.10 | $41.27 | $39.63 | 8,615 |
| 2017-06-21 | $41.68 | $41.68 | $41.41 | $41.60 | $39.94 | 12,622 |
| 2017-06-20 | $41.09 | $41.15 | $40.88 | $40.91 | $39.28 | 13,676 |
| 2017-06-19 | $41.17 | $41.49 | $41.08 | $41.42 | $39.77 | 13,852 |
| 2017-06-16 | $41.04 | $41.26 | $40.81 | $41.08 | $39.45 | 42,738 |
| 2017-06-15 | $40.23 | $40.32 | $39.99 | $40.25 | $38.65 | 19,090 |
| 2017-06-14 | $40.88 | $41.00 | $40.73 | $40.89 | $39.26 | 18,807 |
| 2017-06-13 | $40.32 | $40.43 | $40.20 | $40.21 | $38.61 | 14,368 |
| 2017-06-12 | $40.95 | $40.98 | $40.65 | $40.93 | $39.30 | 10,305 |
| 2017-06-09 | $40.64 | $41.11 | $40.64 | $40.83 | $39.21 | 16,325 |
| 2017-06-08 | $40.52 | $40.53 | $40.31 | $40.50 | $38.89 | 18,098 |
| 2017-06-07 | $39.79 | $40.13 | $39.75 | $40.06 | $38.47 | 31,998 |
| 2017-06-06 | $40.25 | $40.53 | $40.22 | $40.52 | $38.91 | 15,883 |
| 2017-06-05 | $39.33 | $39.47 | $39.29 | $39.31 | $37.75 | 14,576 |
| 2017-06-02 | $39.56 | $39.71 | $39.49 | $39.60 | $38.02 | 24,234 |
| 2017-06-01 | $40.00 | $40.48 | $40.00 | $40.31 | $38.71 | 38,970 |
| 2017-05-31 | $38.30 | $38.52 | $38.19 | $38.35 | $36.82 | 10,886 |
| 2017-05-30 | $38.28 | $38.55 | $38.27 | $38.51 | $36.98 | 27,272 |
| 2017-05-26 | $37.05 | $37.18 | $36.96 | $37.17 | $35.69 | 15,846 |
| 2017-05-25 | $35.75 | $36.12 | $35.70 | $36.06 | $34.63 | 26,158 |
| 2017-05-24 | $35.13 | $35.23 | $35.09 | $35.22 | $33.82 | 5,225 |
| 2017-05-23 | $35.34 | $35.34 | $35.11 | $35.17 | $33.77 | 13,229 |
| 2017-05-22 | $35.67 | $35.96 | $35.64 | $35.64 | $34.22 | 3,668 |
| 2017-05-19 | $35.27 | $35.60 | $35.22 | $35.51 | $34.10 | 24,934 |
| 2017-05-18 | $35.12 | $35.60 | $35.00 | $35.60 | $34.18 | 18,744 |
| 2017-05-17 | $35.34 | $35.43 | $35.09 | $35.31 | $33.90 | 20,854 |
| 2017-05-16 | $35.27 | $35.37 | $35.14 | $35.35 | $33.94 | 13,286 |
| 2017-05-15 | $35.02 | $35.16 | $34.93 | $35.04 | $33.65 | 15,088 |
| 2017-05-12 | $34.78 | $34.97 | $34.61 | $34.77 | $33.39 | 16,772 |
| 2017-05-11 | $34.85 | $34.87 | $34.53 | $34.87 | $33.48 | 14,761 |
| 2017-05-10 | $35.00 | $35.00 | $34.90 | $34.91 | $33.52 | 10,192 |
| 2017-05-09 | $34.83 | $35.20 | $34.83 | $35.09 | $33.69 | 25,567 |
| 2017-05-08 | $33.66 | $33.66 | $33.46 | $33.57 | $32.23 | 6,736 |
| 2017-05-05 | $33.96 | $33.96 | $33.43 | $33.72 | $32.38 | 9,892 |
| 2017-05-04 | $33.73 | $34.31 | $33.69 | $33.96 | $32.61 | 22,354 |
| 2017-05-03 | $33.65 | $33.89 | $33.64 | $33.64 | $32.30 | 5,560 |
| 2017-05-02 | $33.52 | $33.76 | $33.52 | $33.74 | $32.40 | 17,644 |
| 2017-05-01 | $33.04 | $33.12 | $32.54 | $33.12 | $31.80 | 17,863 |
| 2017-04-28 | $32.99 | $32.99 | $32.50 | $32.69 | $31.39 | 8,818 |
| 2017-04-27 | $33.80 | $33.80 | $33.62 | $33.77 | $32.43 | 7,018 |
| 2017-04-26 | $33.79 | $33.82 | $33.72 | $33.72 | $32.38 | 4,005 |
| 2017-04-25 | $34.19 | $34.19 | $33.86 | $33.87 | $32.52 | 16,293 |
| 2017-04-24 | $33.97 | $34.16 | $33.94 | $33.99 | $32.64 | 6,979 |
| 2017-04-21 | $33.52 | $33.67 | $33.45 | $33.51 | $32.18 | 7,716 |
| 2017-04-20 | $34.03 | $34.03 | $33.86 | $33.87 | $32.52 | 10,716 |
| 2017-04-19 | $33.18 | $33.18 | $32.87 | $33.00 | $31.69 | 22,951 |
| 2017-04-18 | $34.07 | $34.07 | $33.86 | $33.90 | $32.55 | 28,699 |
| 2017-04-17 | $34.88 | $35.18 | $34.74 | $35.07 | $33.67 | 16,759 |
| 2017-04-13 | $35.28 | $35.28 | $34.92 | $34.92 | $33.53 | 13,495 |
| 2017-04-12 | $35.50 | $35.54 | $34.75 | $34.85 | $33.46 | 26,803 |
| 2017-04-11 | $35.19 | $35.19 | $34.90 | $34.99 | $33.60 | 10,245 |
| 2017-04-10 | $35.21 | $35.46 | $35.17 | $35.30 | $33.90 | 24,713 |
| 2017-04-07 | $36.46 | $36.60 | $36.36 | $36.42 | $34.97 | 10,181 |
| 2017-04-06 | $35.50 | $35.79 | $35.50 | $35.79 | $34.37 | 13,412 |
| 2017-04-05 | $35.42 | $35.50 | $35.33 | $35.37 | $33.96 | 18,602 |
| 2017-04-04 | $35.30 | $35.30 | $35.01 | $35.11 | $33.71 | 7,260 |
| 2017-04-03 | $34.76 | $35.01 | $34.55 | $35.01 | $33.62 | 23,894 |
| 2017-03-31 | $34.53 | $34.60 | $33.25 | $33.25 | $31.93 | 54,378 |
| 2017-03-30 | $33.62 | $33.87 | $32.14 | $33.08 | $31.76 | 32,000 |
| 2017-03-29 | $34.87 | $35.05 | $34.73 | $35.02 | $33.63 | 10,619 |
| 2017-03-28 | $34.60 | $34.70 | $34.38 | $34.49 | $33.12 | 45,703 |
| 2017-03-27 | $35.17 | $35.68 | $35.13 | $35.68 | $34.26 | 22,794 |
| 2017-03-24 | $35.00 | $36.95 | $34.73 | $35.13 | $33.73 | 46,935 |
| 2017-03-23 | $34.14 | $34.14 | $34.14 | $34.14 | $32.78 | 0 |
| 2017-03-22 | $34.14 | $34.14 | $34.14 | $34.14 | $32.78 | 400 |
| 2017-03-21 | $34.62 | $34.90 | $34.05 | $34.14 | $32.78 | 41,519 |
| 2017-03-20 | $33.95 | $34.03 | $33.88 | $34.03 | $32.68 | 8,600 |
| 2017-03-17 | $33.50 | $33.84 | $33.47 | $33.83 | $32.48 | 49,856 |
| 2017-03-16 | $34.37 | $34.62 | $34.24 | $34.31 | $32.94 | 27,694 |
| 2017-03-15 | $33.42 | $34.29 | $33.41 | $34.10 | $32.74 | 44,832 |
| 2017-03-14 | $32.07 | $32.13 | $31.76 | $31.79 | $30.52 | 11,146 |
| 2017-03-13 | $32.07 | $32.25 | $32.07 | $32.14 | $30.86 | 11,317 |
| 2017-03-10 | $31.11 | $31.29 | $31.11 | $31.15 | $29.91 | 8,529 |
| 2017-03-09 | $30.67 | $30.67 | $30.41 | $30.57 | $29.35 | 13,979 |
| 2017-03-08 | $31.12 | $31.12 | $31.02 | $31.03 | $29.80 | 10,510 |
| 2017-03-07 | $31.41 | $31.54 | $31.31 | $31.31 | $30.06 | 7,692 |
| 2017-03-06 | $31.61 | $31.78 | $31.59 | $31.76 | $30.50 | 35,316 |
| 2017-03-03 | $31.74 | $31.74 | $31.56 | $31.65 | $30.39 | 10,043 |
| 2017-03-02 | $31.84 | $31.84 | $31.49 | $31.49 | $30.24 | 23,676 |
| 2017-03-01 | $33.04 | $33.22 | $33.01 | $33.13 | $31.81 | 14,923 |
| 2017-02-28 | $32.52 | $32.63 | $32.48 | $32.63 | $31.33 | 5,093 |
| 2017-02-27 | $32.46 | $32.50 | $32.26 | $32.44 | $31.15 | 19,687 |
| 2017-02-24 | $32.85 | $33.19 | $32.85 | $33.18 | $31.86 | 11,443 |
| 2017-02-23 | $32.63 | $32.81 | $32.63 | $32.80 | $31.49 | 9,826 |
| 2017-02-22 | $32.34 | $32.60 | $32.27 | $32.56 | $31.26 | 24,063 |
| 2017-02-21 | $32.46 | $32.59 | $32.40 | $32.48 | $31.19 | 27,382 |
| 2017-02-17 | $31.58 | $31.58 | $31.46 | $31.54 | $30.28 | 3,755 |
| 2017-02-16 | $31.60 | $31.85 | $31.38 | $31.84 | $30.57 | 24,313 |
| 2017-02-15 | $30.39 | $30.86 | $29.65 | $30.82 | $29.59 | 43,633 |
| 2017-02-14 | $30.95 | $30.99 | $30.63 | $30.72 | $29.50 | 10,061 |
| 2017-02-13 | $30.46 | $30.63 | $30.38 | $30.44 | $29.23 | 9,846 |
| 2017-02-10 | $29.69 | $30.04 | $29.69 | $30.01 | $28.82 | 14,101 |
| 2017-02-09 | $29.31 | $29.54 | $29.31 | $29.53 | $28.35 | 9,081 |
| 2017-02-08 | $28.64 | $28.96 | $28.64 | $28.95 | $27.80 | 9,416 |
| 2017-02-07 | $27.97 | $28.04 | $27.83 | $27.91 | $26.80 | 11,062 |
| 2017-02-06 | $28.28 | $28.28 | $28.11 | $28.20 | $27.08 | 4,421 |
| 2017-02-03 | $28.27 | $28.40 | $28.15 | $28.27 | $27.15 | 13,852 |
| 2017-02-02 | $28.35 | $28.44 | $28.18 | $28.31 | $27.18 | 11,811 |
| 2017-02-01 | $28.82 | $28.93 | $28.67 | $28.83 | $27.68 | 13,390 |
| 2017-01-31 | $28.78 | $28.96 | $28.78 | $28.96 | $27.81 | 3,180 |
| 2017-01-30 | $28.68 | $28.89 | $28.61 | $28.81 | $27.66 | 12,192 |
| 2017-01-27 | $29.14 | $29.14 | $28.75 | $28.86 | $27.71 | 6,414 |
| 2017-01-26 | $29.35 | $29.49 | $29.27 | $29.30 | $28.13 | 14,271 |
| 2017-01-25 | $29.35 | $29.45 | $29.25 | $29.40 | $28.23 | 14,228 |
| 2017-01-24 | $29.21 | $29.70 | $29.21 | $29.59 | $28.41 | 21,413 |
| 2017-01-23 | $28.87 | $29.00 | $28.82 | $28.97 | $27.81 | 18,754 |
| 2017-01-20 | $28.68 | $28.85 | $28.68 | $28.82 | $27.67 | 26,783 |
| 2017-01-19 | $28.33 | $28.33 | $28.23 | $28.28 | $27.15 | 8,045 |
| 2017-01-18 | $28.50 | $28.51 | $28.31 | $28.37 | $27.24 | 12,909 |
| 2017-01-17 | $28.00 | $28.20 | $28.00 | $28.00 | $26.89 | 21,784 |
| 2017-01-13 | $27.70 | $27.86 | $27.70 | $27.84 | $26.73 | 5,815 |
| 2017-01-12 | $27.98 | $27.98 | $27.77 | $27.90 | $26.79 | 6,067 |
| 2017-01-11 | $28.18 | $28.28 | $28.02 | $28.28 | $27.15 | 9,340 |
| 2017-01-10 | $28.51 | $28.91 | $28.33 | $28.85 | $27.70 | 43,349 |
| 2017-01-09 | $27.13 | $27.33 | $27.07 | $27.19 | $26.11 | 10,903 |
| 2017-01-06 | $27.32 | $27.32 | $26.99 | $27.16 | $26.08 | 14,266 |
| 2017-01-05 | $27.28 | $27.72 | $27.27 | $27.65 | $26.55 | 32,786 |
| 2017-01-04 | $26.57 | $27.25 | $26.33 | $27.25 | $26.17 | 49,751 |
| 2017-01-03 | $26.09 | $26.24 | $26.09 | $26.21 | $25.17 | 15,273 |
| 2016-12-30 | $25.88 | $25.98 | $25.60 | $25.71 | $24.69 | 53,264 |
| 2016-12-29 | $25.91 | $26.06 | $25.78 | $25.95 | $24.92 | 16,994 |
| 2016-12-28 | $26.01 | $26.01 | $25.66 | $25.92 | $24.89 | 38,766 |
| 2016-12-27 | $26.18 | $26.46 | $26.18 | $26.42 | $25.37 | 5,545 |
| 2016-12-23 | $26.33 | $26.34 | $26.22 | $26.24 | $25.20 | 10,596 |
| 2016-12-22 | $26.63 | $26.63 | $26.41 | $26.43 | $25.38 | 8,562 |
| 2016-12-21 | $26.86 | $27.10 | $26.86 | $26.96 | $25.89 | 23,771 |
| 2016-12-20 | $26.03 | $26.07 | $25.93 | $25.96 | $24.93 | 12,417 |
| 2016-12-19 | $26.09 | $26.15 | $26.02 | $26.08 | $25.04 | 23,767 |
| 2016-12-16 | $26.51 | $26.52 | $26.25 | $26.25 | $25.21 | 37,139 |
| 2016-12-15 | $26.44 | $26.78 | $26.43 | $26.59 | $25.53 | 19,556 |
| 2016-12-14 | $26.77 | $27.14 | $26.56 | $26.80 | $25.73 | 40,306 |
| 2016-12-13 | $27.29 | $27.41 | $27.27 | $27.30 | $26.21 | 12,713 |
| 2016-12-12 | $27.30 | $27.30 | $27.01 | $27.14 | $26.06 | 23,561 |
| 2016-12-09 | $28.32 | $28.32 | $28.06 | $28.18 | $27.06 | 18,154 |
| 2016-12-08 | $28.52 | $28.73 | $28.33 | $28.64 | $27.50 | 13,014 |
| 2016-12-07 | $28.68 | $29.05 | $28.68 | $28.98 | $27.83 | 15,916 |
| 2016-12-06 | $28.24 | $28.46 | $28.18 | $28.37 | $27.24 | 7,900 |
| 2016-12-05 | $28.73 | $28.73 | $28.50 | $28.69 | $27.55 | 6,804 |
| 2016-12-02 | $28.71 | $28.89 | $28.68 | $28.72 | $27.58 | 21,337 |
| 2016-12-01 | $28.34 | $28.34 | $28.18 | $28.29 | $27.16 | 14,416 |
| 2016-11-30 | $28.65 | $28.78 | $28.65 | $28.73 | $27.59 | 8,953 |
| 2016-11-29 | $28.78 | $28.98 | $28.78 | $28.90 | $27.75 | 16,651 |
| 2016-11-28 | $28.62 | $28.72 | $28.44 | $28.45 | $27.32 | 7,209 |
| 2016-11-25 | $28.66 | $28.88 | $28.66 | $28.85 | $27.70 | 11,928 |
| 2016-11-23 | $28.22 | $28.25 | $28.16 | $28.19 | $27.07 | 9,755 |
| 2016-11-22 | $28.58 | $28.61 | $28.50 | $28.51 | $27.38 | 13,103 |
| 2016-11-21 | $28.15 | $28.16 | $28.07 | $28.15 | $27.03 | 9,366 |
| 2016-11-18 | $28.02 | $28.11 | $27.96 | $28.02 | $26.91 | 10,854 |
| 2016-11-17 | $28.00 | $28.39 | $28.00 | $28.35 | $27.22 | 14,674 |
| 2016-11-16 | $27.82 | $27.89 | $27.75 | $27.89 | $26.78 | 13,736 |
| 2016-11-15 | $27.71 | $27.79 | $27.64 | $27.79 | $26.68 | 27,296 |
| 2016-11-14 | $27.33 | $27.52 | $27.33 | $27.50 | $26.41 | 14,466 |
| 2016-11-11 | $27.30 | $27.69 | $27.30 | $27.62 | $26.52 | 24,108 |
| 2016-11-10 | $28.16 | $28.16 | $27.43 | $27.52 | $26.42 | 29,247 |
| 2016-11-09 | $28.40 | $28.54 | $28.27 | $28.43 | $27.30 | 15,146 |
| 2016-11-08 | $28.56 | $28.90 | $28.34 | $28.75 | $27.61 | 9,997 |
| 2016-11-07 | $28.62 | $28.92 | $28.62 | $28.87 | $27.72 | 13,218 |
| 2016-11-04 | $28.10 | $28.17 | $27.90 | $28.00 | $26.89 | 13,588 |
| 2016-11-03 | $28.53 | $28.71 | $28.40 | $28.51 | $27.38 | 13,427 |
| 2016-11-02 | $28.09 | $28.09 | $27.83 | $27.94 | $26.83 | 16,205 |
| 2016-11-01 | $28.09 | $28.09 | $27.72 | $27.79 | $26.68 | 7,238 |
| 2016-10-31 | $28.03 | $28.12 | $27.96 | $28.09 | $26.97 | 13,492 |
| 2016-10-28 | $27.70 | $28.30 | $27.57 | $28.00 | $26.89 | 10,354 |
| 2016-10-27 | $27.92 | $27.98 | $27.80 | $27.92 | $26.81 | 7,825 |
| 2016-10-26 | $28.00 | $28.15 | $27.91 | $28.01 | $26.90 | 18,573 |
| 2016-10-25 | $28.43 | $28.58 | $28.39 | $28.51 | $27.38 | 8,334 |
| 2016-10-24 | $29.07 | $29.07 | $28.64 | $28.71 | $27.57 | 14,598 |
| 2016-10-21 | $29.23 | $29.35 | $29.23 | $29.28 | $28.11 | 7,508 |
| 2016-10-20 | $29.32 | $29.48 | $29.29 | $29.39 | $28.22 | 11,964 |
| 2016-10-19 | $29.33 | $29.59 | $29.31 | $29.47 | $28.30 | 20,308 |
| 2016-10-18 | $28.50 | $28.54 | $28.39 | $28.40 | $27.27 | 11,429 |
| 2016-10-17 | $27.90 | $27.90 | $27.65 | $27.70 | $26.60 | 18,950 |
| 2016-10-14 | $28.28 | $28.42 | $28.14 | $28.18 | $27.06 | 7,740 |
| 2016-10-13 | $28.05 | $28.08 | $27.68 | $27.97 | $26.86 | 14,871 |
| 2016-10-12 | $28.46 | $28.49 | $28.28 | $28.43 | $27.30 | 13,448 |
| 2016-10-11 | $28.99 | $28.99 | $28.72 | $28.79 | $27.64 | 11,782 |
| 2016-10-10 | $28.65 | $29.06 | $28.65 | $29.02 | $27.87 | 14,262 |
| 2016-10-07 | $28.69 | $28.85 | $28.56 | $28.64 | $27.50 | 20,651 |
| 2016-10-06 | $28.45 | $28.55 | $28.27 | $28.48 | $27.35 | 12,458 |
| 2016-10-05 | $28.23 | $28.24 | $27.89 | $28.22 | $27.10 | 19,613 |
| 2016-10-04 | $28.77 | $28.77 | $28.18 | $28.23 | $27.11 | 17,210 |
| 2016-10-03 | $28.57 | $28.93 | $28.50 | $28.87 | $27.72 | 20,394 |
| 2016-09-30 | $28.10 | $28.32 | $28.09 | $28.15 | $27.03 | 33,885 |
| 2016-09-29 | $28.52 | $28.52 | $28.09 | $28.13 | $27.01 | 17,417 |
| 2016-09-28 | $28.84 | $28.88 | $28.55 | $28.68 | $27.54 | 19,500 |
| 2016-09-27 | $28.46 | $29.13 | $28.46 | $28.85 | $27.70 | 35,313 |
| 2016-09-26 | $28.37 | $28.38 | $28.10 | $28.19 | $27.07 | 10,632 |
| 2016-09-23 | $28.75 | $28.80 | $28.71 | $28.75 | $27.61 | 8,367 |
| 2016-09-22 | $28.80 | $28.89 | $28.80 | $28.85 | $27.70 | 8,070 |
| 2016-09-21 | $28.68 | $28.88 | $28.51 | $28.88 | $27.73 | 21,951 |
| 2016-09-20 | $29.61 | $29.61 | $29.31 | $29.32 | $28.15 | 6,140 |
| 2016-09-19 | $29.54 | $29.54 | $29.27 | $29.41 | $28.24 | 31,385 |
| 2016-09-16 | $29.38 | $29.79 | $29.38 | $29.72 | $28.54 | 9,461 |
| 2016-09-15 | $29.38 | $29.73 | $29.36 | $29.65 | $28.47 | 14,315 |
| 2016-09-14 | $29.79 | $30.00 | $29.76 | $29.81 | $28.62 | 14,125 |
| 2016-09-13 | $29.88 | $29.88 | $29.41 | $29.57 | $28.39 | 13,555 |
| 2016-09-12 | $30.03 | $30.50 | $30.00 | $30.49 | $29.28 | 16,399 |
| 2016-09-09 | $31.24 | $31.31 | $30.88 | $30.88 | $29.65 | 27,872 |
| 2016-09-08 | $29.84 | $29.90 | $29.77 | $29.88 | $28.69 | 6,212 |
| 2016-09-07 | $30.06 | $30.11 | $29.87 | $29.87 | $28.68 | 18,738 |
| 2016-09-06 | $30.28 | $30.50 | $30.23 | $30.35 | $29.14 | 20,742 |
| 2016-09-02 | $29.63 | $29.88 | $29.63 | $29.74 | $28.56 | 13,268 |
| 2016-09-01 | $29.50 | $29.56 | $29.25 | $29.41 | $28.24 | 19,956 |
| 2016-08-31 | $29.97 | $30.00 | $29.48 | $29.90 | $28.71 | 33,955 |
| 2016-08-30 | $30.35 | $30.42 | $30.23 | $30.35 | $29.14 | 24,098 |
| 2016-08-29 | $32.20 | $32.20 | $31.30 | $31.69 | $30.43 | 21,725 |
| 2016-08-26 | $32.72 | $32.77 | $32.12 | $32.24 | $30.96 | 6,179 |
| 2016-08-25 | $32.77 | $32.81 | $32.47 | $32.48 | $31.19 | 37,389 |
| 2016-08-24 | $32.84 | $33.03 | $32.72 | $32.89 | $31.58 | 9,152 |
| 2016-08-23 | $33.06 | $33.44 | $33.06 | $33.10 | $31.78 | 13,630 |
| 2016-08-22 | $32.65 | $32.72 | $32.36 | $32.55 | $31.25 | 15,158 |
| 2016-08-19 | $33.69 | $33.69 | $33.09 | $33.24 | $31.92 | 15,183 |
| 2016-08-18 | $34.53 | $34.58 | $34.36 | $34.50 | $33.13 | 4,704 |
| 2016-08-17 | $34.62 | $34.75 | $34.09 | $34.40 | $33.03 | 15,515 |
| 2016-08-16 | $35.31 | $35.59 | $35.30 | $35.52 | $34.11 | 20,304 |
| 2016-08-15 | $35.10 | $36.29 | $34.88 | $36.29 | $34.85 | 87,322 |
| 2016-08-12 | $33.83 | $33.86 | $33.61 | $33.84 | $32.49 | 16,672 |
| 2016-08-11 | $32.65 | $33.00 | $32.62 | $32.96 | $31.65 | 12,742 |
| 2016-08-10 | $32.63 | $32.63 | $32.40 | $32.51 | $31.22 | 15,933 |
| 2016-08-09 | $33.22 | $33.27 | $33.00 | $33.23 | $31.91 | 5,973 |
| 2016-08-08 | $32.83 | $33.09 | $32.83 | $32.92 | $31.61 | 9,961 |
| 2016-08-05 | $32.85 | $33.04 | $32.81 | $33.03 | $31.72 | 5,665 |
| 2016-08-04 | $32.58 | $32.75 | $32.58 | $32.75 | $31.45 | 4,071 |
| 2016-08-03 | $32.35 | $32.52 | $32.35 | $32.49 | $31.20 | 10,418 |
| 2016-08-02 | $32.75 | $32.77 | $32.26 | $32.58 | $31.28 | 22,267 |
| 2016-08-01 | $32.97 | $32.99 | $32.70 | $32.72 | $31.42 | 8,204 |
| 2016-07-29 | $32.86 | $33.21 | $32.86 | $33.14 | $31.82 | 14,862 |
| 2016-07-28 | $32.70 | $32.87 | $32.61 | $32.85 | $31.54 | 29,547 |
| 2016-07-27 | $31.35 | $31.35 | $30.93 | $31.17 | $29.93 | 30,727 |
| 2016-07-26 | $31.72 | $31.92 | $31.72 | $31.92 | $30.65 | 13,944 |
| 2016-07-25 | $31.11 | $31.11 | $30.85 | $30.90 | $29.67 | 10,446 |
| 2016-07-22 | $30.86 | $31.05 | $30.85 | $31.05 | $29.81 | 4,081 |
| 2016-07-21 | $31.30 | $31.30 | $31.02 | $31.15 | $29.91 | 11,906 |
| 2016-07-20 | $31.51 | $31.63 | $31.39 | $31.48 | $30.23 | 19,529 |
| 2016-07-19 | $31.15 | $31.16 | $30.91 | $30.96 | $29.73 | 9,062 |
| 2016-07-18 | $30.88 | $31.16 | $30.82 | $31.08 | $29.84 | 10,625 |
| 2016-07-15 | $31.52 | $31.57 | $31.38 | $31.53 | $30.28 | 18,122 |
| 2016-07-14 | $31.54 | $31.78 | $31.51 | $31.68 | $30.42 | 31,564 |
| 2016-07-13 | $30.50 | $30.79 | $30.49 | $30.71 | $29.49 | 20,004 |
| 2016-07-12 | $30.14 | $30.50 | $29.69 | $30.39 | $29.18 | 61,488 |
| 2016-07-11 | $28.94 | $29.18 | $28.89 | $29.01 | $27.86 | 50,091 |
| 2016-07-08 | $28.57 | $28.89 | $28.55 | $28.66 | $27.52 | 32,213 |
| 2016-07-07 | $28.32 | $28.33 | $28.00 | $28.29 | $27.16 | 28,462 |
| 2016-07-06 | $28.07 | $28.30 | $27.86 | $28.24 | $27.12 | 12,067 |
| 2016-07-05 | $28.43 | $28.53 | $28.31 | $28.38 | $27.25 | 7,390 |
| 2016-07-01 | $28.43 | $28.56 | $28.41 | $28.41 | $27.28 | 15,449 |
| 2016-06-30 | $28.19 | $28.52 | $28.05 | $28.49 | $27.36 | 44,675 |
| 2016-06-29 | $27.95 | $28.20 | $27.95 | $28.13 | $27.01 | 18,117 |
| 2016-06-28 | $27.29 | $27.34 | $26.98 | $27.14 | $26.06 | 11,370 |
| 2016-06-27 | $27.16 | $27.16 | $26.80 | $26.96 | $25.89 | 43,461 |
| 2016-06-24 | $27.37 | $27.86 | $27.37 | $27.44 | $26.35 | 16,241 |
| 2016-06-23 | $28.79 | $29.05 | $28.74 | $29.05 | $27.89 | 12,228 |
| 2016-06-22 | $28.50 | $28.74 | $28.47 | $28.50 | $27.37 | 11,922 |
| 2016-06-21 | $28.06 | $28.30 | $28.01 | $28.17 | $27.05 | 9,816 |
| 2016-06-20 | $27.89 | $28.28 | $27.89 | $27.99 | $26.88 | 12,196 |
| 2016-06-17 | $27.47 | $27.52 | $27.23 | $27.25 | $26.17 | 62,056 |
| 2016-06-16 | $27.60 | $27.96 | $27.39 | $27.92 | $26.81 | 30,486 |
| 2016-06-15 | $28.11 | $28.22 | $27.89 | $27.93 | $26.82 | 26,910 |
| 2016-06-14 | $27.95 | $28.20 | $27.78 | $28.07 | $26.95 | 25,419 |
| 2016-06-13 | $28.14 | $28.20 | $27.89 | $27.96 | $26.85 | 46,057 |
| 2016-06-10 | $29.40 | $29.74 | $29.40 | $29.65 | $28.47 | 11,840 |
| 2016-06-09 | $29.61 | $29.71 | $29.57 | $29.64 | $28.46 | 5,714 |
| 2016-06-08 | $29.84 | $29.87 | $29.61 | $29.68 | $28.50 | 11,429 |
| 2016-06-07 | $30.67 | $30.88 | $30.67 | $30.70 | $28.96 | 19,982 |
| 2016-06-06 | $30.04 | $30.71 | $29.96 | $30.70 | $28.96 | 31,260 |
| 2016-06-03 | $29.41 | $29.58 | $29.22 | $29.40 | $27.74 | 20,521 |
| 2016-06-02 | $29.84 | $29.91 | $29.75 | $29.75 | $28.07 | 40,122 |
| 2016-06-01 | $29.72 | $29.91 | $29.58 | $29.82 | $28.13 | 12,617 |
| 2016-05-31 | $29.28 | $29.77 | $29.26 | $29.61 | $27.93 | 30,440 |
| 2016-05-27 | $29.16 | $29.39 | $29.16 | $29.34 | $27.68 | 38,724 |
| 2016-05-26 | $29.58 | $29.65 | $29.40 | $29.48 | $27.81 | 35,204 |
| 2016-05-25 | $30.80 | $30.92 | $30.80 | $30.82 | $29.07 | 13,700 |
| 2016-05-24 | $30.95 | $31.38 | $30.95 | $31.35 | $29.57 | 15,331 |
| 2016-05-23 | $31.00 | $31.10 | $30.65 | $30.69 | $28.95 | 39,144 |
| 2016-05-20 | $31.07 | $31.16 | $31.05 | $31.15 | $29.39 | 12,168 |
| 2016-05-19 | $30.94 | $30.99 | $30.60 | $30.80 | $29.06 | 26,261 |
| 2016-05-18 | $31.34 | $31.55 | $31.08 | $31.17 | $29.40 | 39,318 |
| 2016-05-17 | $31.37 | $31.68 | $31.27 | $31.30 | $29.53 | 30,824 |
| 2016-05-16 | $30.87 | $31.03 | $30.85 | $31.00 | $29.24 | 20,862 |
| 2016-05-13 | $31.29 | $31.35 | $30.66 | $30.81 | $29.07 | 30,632 |
| 2016-05-12 | $32.66 | $32.66 | $32.22 | $32.23 | $30.40 | 14,171 |
| 2016-05-11 | $32.44 | $32.47 | $32.17 | $32.18 | $30.36 | 11,305 |
| 2016-05-10 | $32.07 | $32.13 | $31.85 | $32.10 | $30.28 | 16,377 |
| 2016-05-09 | $32.70 | $32.83 | $32.36 | $32.50 | $30.66 | 29,555 |
| 2016-05-06 | $32.56 | $32.93 | $32.56 | $32.88 | $31.02 | 28,652 |
| 2016-05-05 | $32.16 | $32.19 | $31.85 | $31.99 | $30.18 | 23,568 |
| 2016-05-04 | $32.24 | $32.35 | $31.90 | $31.96 | $30.15 | 33,238 |
| 2016-05-03 | $30.80 | $30.86 | $30.35 | $30.35 | $28.63 | 21,659 |
| 2016-05-02 | $31.07 | $31.14 | $30.80 | $31.00 | $29.24 | 39,903 |
| 2016-04-29 | $31.40 | $31.46 | $30.61 | $30.85 | $29.10 | 44,564 |
| 2016-04-28 | $31.19 | $31.51 | $31.13 | $31.16 | $29.40 | 20,910 |
| 2016-04-27 | $31.10 | $31.48 | $31.10 | $31.35 | $29.57 | 16,581 |
| 2016-04-26 | $31.17 | $31.23 | $30.59 | $31.00 | $29.24 | 24,525 |
| 2016-04-25 | $31.52 | $31.63 | $31.34 | $31.36 | $29.58 | 20,897 |
| 2016-04-22 | $32.00 | $32.03 | $31.65 | $31.68 | $29.89 | 25,146 |
| 2016-04-21 | $32.65 | $32.65 | $32.16 | $32.27 | $30.44 | 29,391 |
| 2016-04-20 | $32.87 | $32.96 | $32.71 | $32.77 | $30.91 | 20,488 |
| 2016-04-19 | $33.16 | $33.55 | $33.16 | $33.49 | $31.59 | 19,901 |
| 2016-04-18 | $33.14 | $33.39 | $32.97 | $33.24 | $31.36 | 28,514 |
| 2016-04-15 | $33.60 | $33.61 | $33.16 | $33.16 | $31.28 | 19,279 |
| 2016-04-14 | $34.15 | $34.30 | $34.00 | $34.13 | $32.20 | 13,993 |
| 2016-04-13 | $34.00 | $34.18 | $33.88 | $34.18 | $32.24 | 54,468 |
| 2016-04-12 | $32.82 | $32.87 | $32.42 | $32.71 | $30.86 | 35,468 |
| 2016-04-11 | $33.83 | $33.83 | $33.29 | $33.35 | $31.46 | 54,329 |
| 2016-04-08 | $33.71 | $33.73 | $33.30 | $33.35 | $31.46 | 35,553 |
| 2016-04-07 | $33.44 | $33.53 | $33.01 | $33.10 | $31.23 | 26,639 |
| 2016-04-06 | $33.55 | $33.60 | $33.27 | $33.46 | $31.57 | 40,978 |
| 2016-04-05 | $33.57 | $33.85 | $33.37 | $33.38 | $31.49 | 69,846 |
| 2016-04-04 | $31.60 | $31.76 | $31.40 | $31.44 | $29.66 | 31,219 |
| 2016-04-01 | $31.12 | $31.80 | $31.06 | $31.70 | $29.90 | 30,494 |
| 2016-03-31 | $31.26 | $31.76 | $31.21 | $31.24 | $29.47 | 58,691 |
| 2016-03-30 | $30.20 | $30.20 | $29.60 | $29.81 | $28.12 | 39,677 |
| 2016-03-29 | $29.67 | $30.06 | $29.50 | $29.95 | $28.25 | 40,962 |
| 2016-03-28 | $30.72 | $30.79 | $30.53 | $30.63 | $28.90 | 11,867 |
| 2016-03-24 | $30.21 | $30.45 | $30.14 | $30.45 | $28.73 | 17,879 |
| 2016-03-23 | $30.62 | $30.69 | $30.30 | $30.46 | $28.73 | 39,936 |
| 2016-03-22 | $30.93 | $31.03 | $30.60 | $30.86 | $29.11 | 16,203 |
| 2016-03-21 | $31.52 | $31.78 | $31.52 | $31.77 | $29.97 | 31,669 |
| 2016-03-18 | $31.27 | $31.57 | $31.26 | $31.31 | $29.54 | 31,285 |
| 2016-03-17 | $30.75 | $31.11 | $30.56 | $30.92 | $29.17 | 19,186 |
| 2016-03-16 | $30.16 | $30.75 | $29.99 | $30.67 | $28.93 | 54,092 |
| 2016-03-15 | $30.48 | $30.64 | $30.33 | $30.56 | $28.83 | 20,699 |
| 2016-03-14 | $31.62 | $31.87 | $31.61 | $31.70 | $29.90 | 38,184 |
| 2016-03-11 | $30.71 | $31.20 | $30.71 | $31.12 | $29.36 | 28,975 |
| 2016-03-10 | $29.82 | $30.06 | $29.26 | $29.60 | $27.92 | 20,038 |
| 2016-03-09 | $29.92 | $29.92 | $29.58 | $29.61 | $27.93 | 24,085 |
| 2016-03-08 | $30.67 | $30.80 | $30.10 | $30.19 | $28.48 | 42,138 |
| 2016-03-07 | $31.96 | $31.96 | $31.26 | $31.49 | $29.71 | 35,599 |
| 2016-03-04 | $31.38 | $32.68 | $31.36 | $32.17 | $30.35 | 86,534 |
| 2016-03-03 | $29.51 | $29.78 | $29.33 | $29.66 | $27.98 | 32,945 |
| 2016-03-02 | $29.67 | $30.28 | $29.67 | $30.25 | $28.54 | 38,731 |
| 2016-03-01 | $28.67 | $29.14 | $28.63 | $29.07 | $27.42 | 24,126 |
| 2016-02-29 | $28.32 | $28.52 | $28.16 | $28.28 | $26.68 | 41,567 |
| 2016-02-26 | $29.18 | $29.23 | $28.95 | $28.99 | $27.35 | 28,156 |
| 2016-02-25 | $28.95 | $29.50 | $28.87 | $29.36 | $27.70 | 44,560 |
| 2016-02-24 | $29.51 | $29.97 | $29.26 | $29.76 | $28.07 | 28,108 |
| 2016-02-23 | $30.10 | $30.10 | $29.67 | $29.69 | $28.01 | 29,867 |
| 2016-02-22 | $31.06 | $31.28 | $31.03 | $31.10 | $29.34 | 48,408 |
| 2016-02-19 | $30.28 | $30.54 | $30.15 | $30.48 | $28.75 | 18,202 |
| 2016-02-18 | $30.01 | $30.01 | $29.44 | $29.45 | $27.78 | 13,593 |
| 2016-02-17 | $29.65 | $30.00 | $29.65 | $29.96 | $28.26 | 36,420 |
| 2016-02-16 | $29.44 | $29.60 | $29.22 | $29.46 | $27.79 | 41,906 |
| 2016-02-12 | $26.62 | $26.96 | $26.45 | $26.96 | $25.43 | 29,538 |
| 2016-02-11 | $25.98 | $26.44 | $25.50 | $26.23 | $24.74 | 35,509 |
| 2016-02-10 | $25.67 | $26.08 | $25.60 | $25.79 | $24.33 | 27,504 |
| 2016-02-09 | $25.31 | $25.83 | $25.14 | $25.44 | $24.00 | 47,051 |
| 2016-02-08 | $26.03 | $26.09 | $25.36 | $25.61 | $24.16 | 27,124 |
| 2016-02-05 | $26.96 | $26.96 | $26.19 | $26.24 | $24.75 | 38,208 |
| 2016-02-04 | $28.27 | $28.28 | $27.89 | $27.93 | $26.35 | 58,285 |
| 2016-02-03 | $28.82 | $28.99 | $28.32 | $28.95 | $27.31 | 31,439 |
| 2016-02-02 | $28.79 | $28.79 | $28.16 | $28.26 | $26.66 | 39,452 |
| 2016-02-01 | $29.02 | $29.68 | $29.02 | $29.51 | $27.84 | 76,185 |
| 2016-01-29 | $29.74 | $30.08 | $29.48 | $29.96 | $28.26 | 56,204 |
| 2016-01-28 | $29.59 | $29.65 | $28.92 | $29.08 | $27.43 | 67,346 |
| 2016-01-27 | $29.46 | $29.60 | $28.86 | $28.93 | $27.29 | 34,037 |
| 2016-01-26 | $29.66 | $30.16 | $29.22 | $29.68 | $28.00 | 37,260 |
| 2016-01-25 | $29.93 | $30.14 | $29.73 | $29.88 | $28.19 | 45,706 |
| 2016-01-22 | $29.28 | $29.33 | $29.03 | $29.27 | $27.61 | 43,335 |
| 2016-01-21 | $29.01 | $29.59 | $28.95 | $29.26 | $27.60 | 60,308 |
| 2016-01-20 | $29.53 | $29.97 | $28.99 | $29.84 | $28.15 | 72,710 |
| 2016-01-19 | $31.21 | $31.27 | $30.67 | $31.11 | $29.35 | 63,683 |
| 2016-01-15 | $29.88 | $30.02 | $29.46 | $29.83 | $28.14 | 61,171 |
| 2016-01-14 | $31.95 | $32.34 | $31.48 | $32.19 | $30.37 | 33,720 |
| 2016-01-13 | $33.34 | $33.55 | $32.55 | $32.63 | $30.78 | 75,842 |
| 2016-01-12 | $31.73 | $31.95 | $31.58 | $31.82 | $30.02 | 59,546 |
| 2016-01-11 | $30.70 | $31.22 | $30.50 | $31.06 | $29.30 | 89,803 |
| 2016-01-08 | $31.52 | $31.55 | $30.84 | $30.93 | $29.18 | 99,234 |
| 2016-01-07 | $33.70 | $34.33 | $33.49 | $33.52 | $31.62 | 75,029 |
| 2016-01-06 | $34.74 | $35.13 | $34.73 | $35.13 | $33.14 | 42,634 |
| 2016-01-05 | $35.15 | $35.33 | $34.96 | $35.23 | $33.23 | 33,575 |
| 2016-01-04 | $35.23 | $35.24 | $34.79 | $34.95 | $32.97 | 63,543 |
| 2015-12-31 | $38.28 | $38.45 | $38.04 | $38.15 | $35.99 | 53,725 |
| 2015-12-30 | $38.29 | $38.47 | $38.15 | $38.16 | $36.00 | 25,858 |
| 2015-12-29 | $38.68 | $38.80 | $38.03 | $38.38 | $36.21 | 50,184 |
| 2015-12-28 | $38.43 | $38.66 | $38.36 | $38.46 | $36.28 | 27,836 |
| 2015-12-24 | $38.20 | $38.39 | $38.02 | $38.33 | $36.16 | 16,068 |
| 2015-12-23 | $39.20 | $39.47 | $39.19 | $39.20 | $36.98 | 41,283 |
| 2015-12-22 | $39.36 | $39.59 | $39.05 | $39.41 | $37.18 | 38,202 |
| 2015-12-21 | $39.59 | $39.98 | $39.29 | $39.62 | $37.38 | 107,232 |
| 2015-12-18 | $36.19 | $36.54 | $36.08 | $36.43 | $34.37 | 62,895 |
| 2015-12-17 | $35.00 | $35.05 | $34.44 | $34.60 | $32.64 | 21,575 |
| 2015-12-16 | $34.60 | $34.87 | $34.14 | $34.81 | $32.84 | 25,157 |
| 2015-12-15 | $34.34 | $34.68 | $34.34 | $34.51 | $32.56 | 26,571 |
| 2015-12-14 | $33.50 | $33.71 | $33.22 | $33.61 | $31.71 | 57,255 |
| 2015-12-11 | $33.03 | $33.03 | $32.60 | $32.62 | $30.77 | 61,024 |
| 2015-12-10 | $33.77 | $33.89 | $33.49 | $33.79 | $31.88 | 62,647 |
| 2015-12-09 | $35.06 | $35.27 | $34.75 | $34.83 | $32.86 | 58,154 |
| 2015-12-08 | $36.16 | $36.55 | $36.16 | $36.44 | $34.38 | 37,152 |
| 2015-12-07 | $36.50 | $36.74 | $36.11 | $36.65 | $34.57 | 80,847 |
| 2015-12-04 | $37.44 | $37.82 | $37.24 | $37.71 | $35.57 | 67,538 |
| 2015-12-03 | $38.58 | $38.79 | $38.03 | $38.25 | $36.08 | 111,381 |
| 2015-12-02 | $38.09 | $38.10 | $37.75 | $37.93 | $35.78 | 46,955 |
| 2015-12-01 | $38.13 | $38.30 | $38.01 | $38.21 | $36.05 | 22,353 |
| 2015-11-30 | $36.57 | $37.09 | $36.48 | $37.03 | $34.93 | 48,340 |
| 2015-11-27 | $36.49 | $36.61 | $36.20 | $36.49 | $34.42 | 27,199 |
| 2015-11-25 | $38.69 | $38.69 | $38.43 | $38.52 | $36.34 | 25,074 |
| 2015-11-24 | $38.50 | $38.87 | $38.39 | $38.69 | $36.50 | 64,330 |
| 2015-11-23 | $40.23 | $40.63 | $40.20 | $40.55 | $38.25 | 80,261 |
| 2015-11-20 | $40.55 | $40.67 | $40.42 | $40.51 | $38.22 | 24,199 |
| 2015-11-19 | $40.39 | $40.93 | $40.04 | $40.13 | $37.86 | 32,779 |
| 2015-11-18 | $40.86 | $41.39 | $40.84 | $41.38 | $39.04 | 43,820 |
| 2015-11-17 | $39.58 | $39.87 | $39.58 | $39.72 | $37.47 | 25,505 |
| 2015-11-16 | $38.40 | $38.79 | $38.21 | $38.76 | $36.56 | 53,916 |
| 2015-11-13 | $38.57 | $38.82 | $38.40 | $38.72 | $36.53 | 52,229 |
| 2015-11-12 | $38.92 | $39.19 | $38.79 | $38.93 | $36.73 | 43,596 |
| 2015-11-11 | $39.77 | $39.77 | $39.38 | $39.45 | $37.22 | 19,744 |
| 2015-11-10 | $40.20 | $40.28 | $39.98 | $40.16 | $37.89 | 20,562 |
| 2015-11-09 | $40.30 | $40.30 | $39.53 | $39.65 | $37.40 | 106,972 |
| 2015-11-06 | $40.37 | $40.91 | $40.37 | $40.79 | $38.48 | 35,490 |
| 2015-11-05 | $39.99 | $40.14 | $39.73 | $39.91 | $37.65 | 50,019 |
| 2015-11-04 | $39.11 | $39.87 | $38.20 | $38.69 | $36.50 | 98,094 |
| 2015-11-03 | $41.33 | $41.88 | $41.24 | $41.51 | $39.16 | 72,938 |
| 2015-11-02 | $40.63 | $40.89 | $40.43 | $40.86 | $38.55 | 44,149 |
| 2015-10-30 | $41.75 | $42.45 | $41.75 | $42.13 | $39.74 | 26,916 |
| 2015-10-29 | $41.92 | $42.00 | $41.51 | $41.62 | $39.26 | 45,596 |
| 2015-10-28 | $42.63 | $42.96 | $42.09 | $42.23 | $39.84 | 116,200 |
| 2015-10-27 | $41.51 | $41.66 | $41.32 | $41.60 | $39.24 | 39,599 |
| 2015-10-26 | $41.28 | $41.64 | $40.54 | $40.79 | $38.48 | 42,141 |
| 2015-10-23 | $41.86 | $42.57 | $41.77 | $42.40 | $40.00 | 82,454 |
| 2015-10-22 | $41.25 | $42.75 | $39.98 | $41.97 | $39.59 | 368,400 |
| 2015-10-21 | $38.98 | $38.98 | $37.31 | $37.35 | $35.23 | 77,980 |
| 2015-10-20 | $39.32 | $39.38 | $39.08 | $39.19 | $36.97 | 20,992 |
| 2015-10-19 | $39.68 | $39.90 | $39.27 | $39.49 | $37.25 | 33,051 |
| 2015-10-16 | $40.00 | $40.04 | $39.51 | $39.72 | $37.47 | 38,817 |
| 2015-10-15 | $39.28 | $40.59 | $39.11 | $40.38 | $38.09 | 104,641 |
| 2015-10-14 | $37.85 | $39.17 | $37.80 | $38.23 | $36.06 | 128,925 |
| 2015-10-13 | $37.63 | $38.00 | $37.47 | $37.53 | $35.40 | 37,095 |
| 2015-10-12 | $37.54 | $37.57 | $37.31 | $37.54 | $35.41 | 45,420 |
| 2015-10-09 | $36.73 | $37.21 | $36.73 | $36.93 | $34.84 | 38,437 |
| 2015-10-08 | $36.00 | $36.28 | $35.71 | $36.07 | $34.03 | 69,367 |
| 2015-10-07 | $35.94 | $36.12 | $35.50 | $35.86 | $33.83 | 51,574 |
| 2015-10-06 | $37.00 | $37.18 | $36.28 | $36.35 | $34.29 | 141,744 |
| 2015-10-05 | $38.57 | $39.21 | $38.36 | $39.09 | $36.88 | 70,870 |
| 2015-10-02 | $37.36 | $38.51 | $37.30 | $38.51 | $36.33 | 51,817 |
| 2015-10-01 | $36.85 | $37.05 | $36.48 | $36.99 | $34.90 | 36,040 |
| 2015-09-30 | $36.56 | $36.80 | $36.32 | $36.56 | $34.49 | 69,700 |
| 2015-09-29 | $34.08 | $34.42 | $33.90 | $34.20 | $32.26 | 55,274 |
| 2015-09-28 | $33.77 | $33.77 | $33.02 | $33.14 | $31.26 | 33,244 |
| 2015-09-25 | $34.55 | $34.55 | $33.76 | $33.83 | $31.91 | 33,989 |
| 2015-09-24 | $34.07 | $34.36 | $33.80 | $34.33 | $32.39 | 28,444 |
| 2015-09-23 | $34.90 | $35.01 | $34.29 | $34.52 | $32.57 | 78,299 |
| 2015-09-22 | $35.64 | $35.67 | $35.10 | $35.43 | $33.42 | 96,374 |
| 2015-09-21 | $34.46 | $34.76 | $34.21 | $34.25 | $32.31 | 45,584 |
| 2015-09-18 | $33.97 | $34.15 | $33.56 | $33.74 | $31.83 | 40,707 |
| 2015-09-17 | $34.18 | $35.15 | $34.01 | $34.70 | $32.73 | 35,941 |
| 2015-09-16 | $34.26 | $34.72 | $34.24 | $34.60 | $32.64 | 58,708 |
| 2015-09-15 | $33.42 | $33.93 | $33.21 | $33.85 | $31.93 | 64,554 |
| 2015-09-14 | $32.48 | $32.51 | $31.91 | $32.13 | $30.31 | 49,280 |
| 2015-09-11 | $32.95 | $33.28 | $32.68 | $33.27 | $31.39 | 80,038 |
| 2015-09-10 | $31.71 | $32.18 | $31.71 | $31.96 | $30.15 | 60,664 |
| 2015-09-09 | $31.44 | $31.48 | $30.60 | $30.69 | $28.95 | 74,748 |
| 2015-09-08 | $30.57 | $31.23 | $30.50 | $31.09 | $29.33 | 104,202 |
| 2015-09-04 | $27.60 | $28.02 | $27.16 | $27.46 | $25.90 | 82,561 |
| 2015-09-03 | $28.92 | $29.42 | $28.78 | $28.79 | $27.16 | 59,475 |
| 2015-09-02 | $28.60 | $28.86 | $28.25 | $28.77 | $27.14 | 65,007 |
| 2015-09-01 | $28.32 | $28.61 | $27.93 | $28.01 | $26.42 | 139,726 |
| 2015-08-31 | $32.10 | $32.40 | $31.21 | $31.21 | $29.44 | 53,396 |
| 2015-08-28 | $33.00 | $33.22 | $31.80 | $31.90 | $30.09 | 29,688 |
| 2015-08-27 | $32.94 | $33.98 | $32.90 | $33.41 | $31.52 | 95,613 |
| 2015-08-26 | $30.84 | $31.10 | $29.85 | $31.04 | $29.28 | 85,787 |
China Southern Airlines Company Ltd (ZNH) News Headlines
.jpg)
China Southern Airlines launches its first flight between Beijing and Macau
None
reuters.com April 1, 2024Recent China Southern Airlines Company Ltd (ZNH) News
Similar Companies to China Southern Airlines Company Ltd (ZNH) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |