Zurich Insurance Group AG Ltd (ZURVY) Exchange: OTCQX
Data as of April 30, 2024
$49.34 ($0.99) 2.05%
Zurich Insurance Group AG Ltd - Daily Information
Click for more stock information on Zurich Insurance Group AG Ltd.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $48.75 |
| Previous Close | $49.34 |
| High | $49.44 |
| Low | $48.75 |
| Adjusted Open | $48.75 |
| Previous Adjusted Close | $49.34 |
| Adjusted High | $49.44 |
| Adjusted Low | $48.75 |
Invest in Zurich Insurance Group AG Ltd (ZURVY)
Key People Zurich Insurance Group AG Ltd
| Employee | Position |
|---|---|
| Michel M. Liès | Chairman |
| Mario Greco | Group Chief Executive Officer |
| Kristof Terryn | Group COO & CEO-North America Region |
| George Quinn | Group Chief Financial Officer |
| Peter Giger | Group Chief Investment & Risk Officer |
| Conny Kalcher | Chief Customer Officer |
| Sierra Signorelli | Chief Executive Officer-Commercial Insurance |
| Ian Thompson | Group Chief Claims Officer |
| Tulsi Ratakonda Naidu | Chief Executive Officer-Asia Pacific |
| Hayley Robinson | Chief Underwriting Officer |
| Jolanda Grob | Global Head-Employee Research & Engagement |
| Giovanni Giuliani | Chief Strategy Officer |
| Monika Elisabeth Schulze | Head-Customer & Digital Technology Department |
| Gary Shaughnessy | Chairman-Z Zurich Foundation |
| Florence Tondu-Melique | Chief Executive Officer-French Unit |
| Jeffrey John Dailey | Member-Executive Board |
| Alison Martin | Chief Executive Officer-EMEA Region |
| Eric Conrads | Head-Latam Market Strategy |
| Joan Lordi C. Amble | Director |
| Sabine Keller-Busse | Director |
| Jasmin Staiblin | Director |
| Michael Halbherr | Director |
| Barry Lee Stowe | Director |
| Richard Burden | Head-Investor Relations & Rating Agency Management |
| Katja Roth Pellanda | Group General Counsel |
| Patricia Heina | Event Manager-Investor Relations |
| Alison Jane Carnwath | Independent Non-Executive Director |
| Monica Mächler-Erne | Independent Non-Executive Director |
| Christoph Franz | Vice Chairman |
| Kishore Mahbubani | Independent Non-Executive Director |
| Catherine P. Bessant | Independent Non-Executive Director |
| Peter Kasahara | Chief Data Officer |
Historical Stock Data for Zurich Insurance Group AG Ltd (ZURVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $48.75 | $49.44 | $48.75 | $49.34 | $49.34 | 60,116 |
| 2024-04-18 | $48.79 | $48.79 | $48.35 | $48.35 | $48.35 | 66,309 |
| 2024-04-17 | $49.46 | $49.49 | $48.52 | $48.83 | $48.83 | 85,806 |
| 2024-04-16 | $48.80 | $48.93 | $48.57 | $48.73 | $48.73 | 89,696 |
| 2024-04-15 | $49.72 | $49.79 | $49.08 | $49.27 | $49.27 | 137,211 |
| 2024-04-12 | $49.48 | $49.84 | $49.16 | $49.16 | $49.16 | 66,107 |
| 2024-04-11 | $51.86 | $52.20 | $51.28 | $51.75 | $48.83 | 77,712 |
| 2024-04-10 | $51.40 | $52.33 | $51.40 | $52.23 | $49.28 | 50,943 |
| 2024-04-09 | $52.54 | $52.70 | $52.07 | $52.57 | $49.60 | 42,572 |
| 2024-04-08 | $52.50 | $52.69 | $52.41 | $52.51 | $49.55 | 56,931 |
| 2024-04-05 | $52.24 | $52.68 | $52.22 | $52.51 | $49.55 | 56,931 |
| 2024-04-04 | $53.21 | $53.21 | $52.63 | $53.08 | $50.09 | 164,175 |
| 2024-04-03 | $52.67 | $53.17 | $52.56 | $53.08 | $50.09 | 164,175 |
| 2024-04-02 | $53.30 | $53.46 | $53.14 | $53.41 | $50.40 | 35,338 |
| 2024-04-01 | $54.07 | $54.13 | $53.74 | $53.96 | $50.92 | 50,922 |
| 2024-03-28 | $53.22 | $54.23 | $53.22 | $54.23 | $51.17 | 64,744 |
| 2024-03-27 | $53.35 | $53.85 | $53.35 | $53.80 | $50.76 | 149,184 |
| 2024-03-26 | $53.73 | $53.94 | $53.69 | $53.69 | $50.66 | 84,465 |
| 2024-03-25 | $53.64 | $54.04 | $53.64 | $53.85 | $50.81 | 63,459 |
| 2024-03-22 | $54.09 | $54.27 | $53.93 | $54.09 | $51.03 | 76,210 |
| 2024-03-21 | $54.42 | $54.46 | $54.00 | $54.12 | $51.07 | 53,402 |
| 2024-03-20 | $54.67 | $55.27 | $54.57 | $55.27 | $52.15 | 35,754 |
| 2024-03-19 | $54.82 | $54.92 | $54.66 | $54.75 | $51.66 | 43,743 |
| 2024-03-18 | $54.86 | $54.88 | $54.60 | $54.76 | $51.67 | 33,267 |
| 2024-03-15 | $55.11 | $55.33 | $54.92 | $55.05 | $51.94 | 35,422 |
| 2024-03-14 | $55.31 | $55.31 | $54.89 | $54.96 | $51.86 | 39,874 |
| 2024-03-13 | $55.56 | $55.63 | $55.44 | $55.47 | $52.34 | 26,948 |
| 2024-03-12 | $54.96 | $55.36 | $54.85 | $55.12 | $52.01 | 44,704 |
| 2024-03-11 | $54.73 | $55.12 | $54.55 | $55.12 | $52.01 | 44,697 |
| 2024-03-08 | $54.80 | $54.93 | $54.41 | $54.41 | $51.34 | 46,696 |
| 2024-03-07 | $54.43 | $54.63 | $54.39 | $54.45 | $51.38 | 115,709 |
| 2024-03-06 | $53.66 | $53.97 | $53.54 | $53.76 | $50.73 | 60,266 |
| 2024-03-05 | $52.63 | $53.32 | $52.63 | $53.32 | $50.31 | 46,500 |
| 2024-03-04 | $52.21 | $52.69 | $52.21 | $52.63 | $49.66 | 35,310 |
| 2024-03-01 | $52.86 | $52.94 | $52.51 | $52.90 | $52.90 | 47,685 |
| 2024-02-29 | $53.70 | $53.70 | $53.08 | $53.11 | $53.11 | 99,574 |
| 2024-02-28 | $53.54 | $53.55 | $53.37 | $53.49 | $53.49 | 30,327 |
| 2024-02-27 | $52.88 | $53.00 | $52.83 | $52.96 | $52.96 | 47,013 |
| 2024-02-26 | $52.76 | $52.92 | $52.69 | $52.76 | $52.76 | 33,565 |
| 2024-02-23 | $52.32 | $52.63 | $52.32 | $52.50 | $52.50 | 49,804 |
| 2024-02-22 | $52.27 | $52.27 | $51.93 | $52.02 | $52.02 | 40,633 |
| 2024-02-21 | $50.60 | $50.89 | $50.60 | $50.84 | $50.84 | 335,190 |
| 2024-02-20 | $50.51 | $50.52 | $50.23 | $50.27 | $50.27 | 49,801 |
| 2024-02-16 | $50.05 | $50.25 | $50.01 | $50.16 | $50.16 | 41,454 |
| 2024-02-15 | $49.68 | $50.34 | $49.68 | $50.33 | $50.33 | 42,205 |
| 2024-02-14 | $49.20 | $49.51 | $49.18 | $49.51 | $49.51 | 44,406 |
| 2024-02-13 | $49.31 | $49.31 | $48.96 | $49.09 | $49.09 | 43,650 |
| 2024-02-12 | $49.09 | $49.45 | $49.09 | $49.31 | $49.31 | 42,243 |
| 2024-02-09 | $49.01 | $49.33 | $48.94 | $49.33 | $49.33 | 47,921 |
| 2024-02-08 | $49.82 | $49.82 | $49.45 | $49.63 | $49.63 | 43,886 |
| 2024-02-07 | $50.68 | $50.80 | $50.48 | $50.59 | $50.59 | 53,510 |
| 2024-02-06 | $50.48 | $50.68 | $50.42 | $50.68 | $50.68 | 49,287 |
| 2024-02-05 | $50.37 | $50.78 | $50.30 | $50.77 | $50.77 | 74,722 |
| 2024-02-02 | $50.58 | $50.58 | $50.32 | $50.51 | $50.51 | 41,395 |
| 2024-02-01 | $50.46 | $50.58 | $50.11 | $50.50 | $50.50 | 41,572 |
| 2024-01-31 | $51.25 | $51.44 | $50.63 | $50.64 | $50.64 | 33,644 |
| 2024-01-30 | $50.70 | $50.83 | $50.51 | $50.83 | $50.83 | 32,462 |
| 2024-01-29 | $51.24 | $51.57 | $51.23 | $51.51 | $51.51 | 37,583 |
| 2024-01-26 | $51.31 | $51.31 | $51.13 | $51.20 | $51.20 | 27,450 |
| 2024-01-25 | $50.88 | $51.02 | $50.71 | $50.99 | $50.99 | 38,380 |
| 2024-01-24 | $50.75 | $51.11 | $50.75 | $50.90 | $50.90 | 48,290 |
| 2024-01-23 | $50.34 | $50.50 | $50.30 | $50.50 | $50.50 | 50,592 |
| 2024-01-22 | $50.63 | $50.85 | $50.63 | $50.77 | $50.77 | 41,565 |
| 2024-01-19 | $49.86 | $50.24 | $49.71 | $50.24 | $50.24 | 33,619 |
| 2024-01-18 | $49.82 | $49.82 | $49.41 | $49.69 | $49.69 | 44,134 |
| 2024-01-17 | $50.19 | $50.33 | $49.99 | $50.09 | $50.09 | 64,854 |
| 2024-01-16 | $51.24 | $51.57 | $51.16 | $51.31 | $51.31 | 51,635 |
| 2024-01-12 | $51.37 | $51.49 | $51.09 | $51.19 | $51.19 | 47,343 |
| 2024-01-11 | $51.05 | $51.05 | $50.44 | $50.92 | $50.92 | 42,474 |
| 2024-01-10 | $51.22 | $51.36 | $51.10 | $51.32 | $51.32 | 41,714 |
| 2024-01-09 | $51.47 | $51.63 | $51.25 | $51.43 | $51.43 | 28,976 |
| 2024-01-08 | $51.68 | $51.72 | $51.57 | $51.62 | $51.62 | 46,581 |
| 2024-01-05 | $51.23 | $51.66 | $51.17 | $51.47 | $51.47 | 38,198 |
| 2024-01-04 | $51.14 | $51.60 | $51.14 | $51.48 | $51.48 | 40,670 |
| 2024-01-03 | $51.87 | $52.17 | $51.81 | $52.07 | $52.07 | 48,410 |
| 2024-01-02 | $51.53 | $51.93 | $51.53 | $51.90 | $51.90 | 51,876 |
| 2023-12-29 | $52.13 | $52.42 | $52.10 | $52.29 | $52.29 | 38,061 |
| 2023-12-28 | $52.17 | $52.41 | $51.67 | $51.70 | $51.70 | 39,850 |
| 2023-12-27 | $51.49 | $52.10 | $51.39 | $52.01 | $52.01 | 45,527 |
| 2023-12-26 | $51.67 | $51.84 | $51.56 | $51.78 | $51.78 | 29,374 |
| 2023-12-22 | $51.62 | $51.63 | $51.31 | $51.55 | $51.55 | 42,111 |
| 2023-12-21 | $51.31 | $51.44 | $51.13 | $51.42 | $51.42 | 57,817 |
| 2023-12-20 | $51.31 | $51.46 | $50.99 | $50.99 | $50.99 | 54,581 |
| 2023-12-19 | $51.36 | $51.58 | $51.36 | $51.53 | $51.53 | 42,097 |
| 2023-12-18 | $51.31 | $51.31 | $51.01 | $51.03 | $51.03 | 54,210 |
| 2023-12-15 | $51.09 | $51.30 | $50.85 | $50.92 | $50.92 | 40,811 |
| 2023-12-14 | $51.20 | $51.69 | $51.11 | $51.31 | $51.31 | 33,672 |
| 2023-12-13 | $51.91 | $52.48 | $51.61 | $52.40 | $52.40 | 50,762 |
| 2023-12-12 | $51.38 | $51.74 | $51.33 | $51.69 | $51.69 | 37,378 |
| 2023-12-11 | $50.68 | $51.24 | $50.66 | $51.13 | $51.13 | 60,653 |
| 2023-12-08 | $51.04 | $51.28 | $51.04 | $51.27 | $51.27 | 33,482 |
| 2023-12-07 | $51.19 | $51.50 | $51.14 | $51.37 | $51.37 | 28,900 |
| 2023-12-06 | $51.25 | $51.36 | $50.83 | $50.92 | $50.92 | 46,624 |
| 2023-12-05 | $50.57 | $50.78 | $50.57 | $50.77 | $50.77 | 37,228 |
| 2023-12-04 | $50.21 | $50.59 | $50.19 | $50.51 | $50.51 | 39,654 |
| 2023-12-01 | $50.22 | $50.59 | $50.16 | $50.50 | $50.50 | 31,263 |
| 2023-11-30 | $49.80 | $50.21 | $49.80 | $49.94 | $49.94 | 43,812 |
| 2023-11-29 | $49.66 | $49.93 | $49.60 | $49.73 | $49.73 | 45,489 |
| 2023-11-28 | $49.45 | $49.64 | $49.39 | $49.49 | $49.49 | 45,165 |
| 2023-11-27 | $49.55 | $49.55 | $49.26 | $49.29 | $49.29 | 83,530 |
| 2023-11-24 | $49.27 | $49.46 | $49.19 | $49.41 | $49.41 | 99,866 |
| 2023-11-22 | $48.81 | $48.85 | $48.64 | $48.72 | $48.72 | 146,023 |
| 2023-11-21 | $48.96 | $49.11 | $48.91 | $48.97 | $48.97 | 48,178 |
| 2023-11-20 | $49.09 | $49.34 | $49.04 | $49.31 | $49.31 | 54,869 |
| 2023-11-17 | $49.12 | $49.36 | $49.10 | $49.28 | $49.28 | 183,478 |
| 2023-11-16 | $48.39 | $48.69 | $48.34 | $48.42 | $48.42 | 33,969 |
| 2023-11-15 | $48.66 | $48.84 | $48.52 | $48.55 | $48.55 | 56,654 |
| 2023-11-14 | $48.42 | $48.99 | $48.36 | $48.95 | $48.95 | 40,134 |
| 2023-11-13 | $47.76 | $48.23 | $47.76 | $48.13 | $48.13 | 67,415 |
| 2023-11-10 | $47.96 | $47.99 | $47.59 | $47.85 | $47.85 | 66,017 |
| 2023-11-09 | $47.80 | $48.00 | $47.65 | $47.69 | $47.69 | 218,421 |
| 2023-11-08 | $48.24 | $48.34 | $48.17 | $48.23 | $48.23 | 59,217 |
| 2023-11-07 | $48.31 | $48.31 | $47.95 | $48.07 | $48.07 | 88,578 |
| 2023-11-06 | $48.44 | $48.53 | $48.25 | $48.36 | $48.36 | 87,406 |
| 2023-11-03 | $48.71 | $48.73 | $48.37 | $48.55 | $48.55 | 179,162 |
| 2023-11-02 | $48.28 | $48.57 | $48.26 | $48.50 | $48.50 | 154,744 |
| 2023-11-01 | $48.13 | $48.33 | $47.91 | $48.27 | $48.27 | 44,625 |
| 2023-10-31 | $47.52 | $47.56 | $47.16 | $47.37 | $47.37 | 123,995 |
| 2023-10-30 | $47.36 | $47.64 | $47.36 | $47.64 | $47.64 | 63,052 |
| 2023-10-27 | $47.21 | $47.27 | $46.84 | $46.96 | $46.96 | 55,299 |
| 2023-10-26 | $47.55 | $47.60 | $47.29 | $47.45 | $47.45 | 48,734 |
| 2023-10-25 | $47.39 | $47.66 | $47.25 | $47.41 | $47.41 | 77,156 |
| 2023-10-24 | $46.77 | $47.10 | $46.72 | $47.10 | $47.10 | 75,469 |
| 2023-10-23 | $46.57 | $46.83 | $46.45 | $46.57 | $46.57 | 57,611 |
| 2023-10-20 | $47.08 | $47.08 | $46.68 | $46.71 | $46.71 | 60,566 |
| 2023-10-19 | $47.50 | $47.73 | $47.32 | $47.37 | $47.37 | 42,050 |
| 2023-10-18 | $47.92 | $48.00 | $47.56 | $47.56 | $47.56 | 33,708 |
| 2023-10-17 | $47.72 | $47.97 | $47.64 | $47.80 | $47.80 | 258,813 |
| 2023-10-16 | $47.31 | $47.54 | $47.18 | $47.54 | $47.54 | 66,898 |
| 2023-10-13 | $47.25 | $47.55 | $47.16 | $47.38 | $47.38 | 82,778 |
| 2023-10-12 | $47.27 | $47.27 | $46.76 | $46.81 | $46.81 | 85,426 |
| 2023-10-11 | $47.28 | $47.49 | $47.19 | $47.32 | $47.32 | 51,903 |
| 2023-10-10 | $46.83 | $47.11 | $46.83 | $47.00 | $47.00 | 60,360 |
| 2023-10-09 | $46.28 | $46.68 | $46.28 | $46.66 | $46.66 | 55,792 |
| 2023-10-06 | $45.63 | $46.25 | $45.44 | $46.07 | $46.07 | 98,810 |
| 2023-10-05 | $44.82 | $45.29 | $44.82 | $45.20 | $45.20 | 94,732 |
| 2023-10-04 | $44.86 | $44.95 | $44.42 | $44.95 | $44.95 | 77,325 |
| 2023-10-03 | $44.59 | $44.92 | $44.57 | $44.67 | $44.67 | 92,699 |
| 2023-10-02 | $45.53 | $45.53 | $44.90 | $44.99 | $44.99 | 70,050 |
| 2023-09-29 | $46.21 | $46.27 | $45.68 | $45.78 | $45.78 | 86,871 |
| 2023-09-28 | $45.81 | $46.17 | $45.75 | $46.08 | $46.08 | 74,122 |
| 2023-09-27 | $46.11 | $46.14 | $45.35 | $45.52 | $45.52 | 81,517 |
| 2023-09-26 | $46.04 | $46.55 | $46.04 | $46.28 | $46.28 | 227,874 |
| 2023-09-25 | $46.36 | $46.47 | $46.16 | $46.39 | $46.39 | 51,626 |
| 2023-09-22 | $47.06 | $47.27 | $46.86 | $46.88 | $46.88 | 41,904 |
| 2023-09-21 | $47.55 | $47.72 | $47.43 | $47.46 | $47.46 | 47,616 |
| 2023-09-20 | $47.91 | $48.08 | $47.52 | $47.56 | $47.56 | 57,417 |
| 2023-09-19 | $47.61 | $47.78 | $47.45 | $47.66 | $47.66 | 39,693 |
| 2023-09-18 | $47.51 | $47.63 | $47.39 | $47.44 | $47.44 | 35,839 |
| 2023-09-15 | $47.42 | $47.56 | $47.28 | $47.32 | $47.32 | 47,179 |
| 2023-09-14 | $47.02 | $47.38 | $47.00 | $47.26 | $47.26 | 46,900 |
| 2023-09-13 | $46.75 | $47.00 | $46.62 | $46.74 | $46.74 | 80,770 |
| 2023-09-12 | $46.62 | $46.89 | $46.62 | $46.75 | $46.75 | 69,440 |
| 2023-09-11 | $46.37 | $46.57 | $46.35 | $46.40 | $46.40 | 74,330 |
| 2023-09-08 | $46.02 | $46.17 | $45.92 | $46.02 | $46.02 | 110,107 |
| 2023-09-07 | $46.24 | $46.43 | $46.19 | $46.27 | $46.27 | 162,714 |
| 2023-09-06 | $46.16 | $46.40 | $46.14 | $46.38 | $46.38 | 57,732 |
| 2023-09-05 | $46.65 | $46.67 | $46.34 | $46.34 | $46.34 | 39,435 |
| 2023-09-01 | $47.26 | $47.26 | $46.84 | $46.84 | $46.84 | 40,774 |
| 2023-08-31 | $47.21 | $47.21 | $46.81 | $46.88 | $46.88 | 42,742 |
| 2023-08-30 | $47.14 | $47.26 | $46.87 | $46.93 | $46.93 | 43,408 |
| 2023-08-29 | $46.57 | $47.10 | $46.57 | $47.09 | $47.09 | 43,786 |
| 2023-08-28 | $46.50 | $46.52 | $46.34 | $46.40 | $46.40 | 87,338 |
| 2023-08-25 | $46.19 | $46.19 | $45.82 | $46.13 | $46.13 | 53,855 |
| 2023-08-24 | $46.06 | $46.30 | $45.84 | $45.85 | $45.85 | 220,028 |
| 2023-08-23 | $46.10 | $46.37 | $46.10 | $46.37 | $46.37 | 731,275 |
| 2023-08-22 | $46.20 | $46.34 | $45.92 | $45.95 | $45.95 | 74,727 |
| 2023-08-21 | $46.25 | $46.48 | $46.03 | $46.45 | $46.45 | 74,114 |
| 2023-08-18 | $45.65 | $46.06 | $45.65 | $46.00 | $46.00 | 74,989 |
| 2023-08-17 | $46.60 | $46.60 | $46.23 | $46.34 | $46.34 | 57,207 |
| 2023-08-16 | $46.63 | $46.78 | $46.54 | $46.56 | $46.56 | 55,410 |
| 2023-08-15 | $46.92 | $47.12 | $46.69 | $46.82 | $46.82 | 76,224 |
| 2023-08-14 | $47.06 | $47.35 | $47.06 | $47.24 | $47.24 | 57,711 |
| 2023-08-11 | $47.16 | $47.43 | $47.13 | $47.38 | $47.38 | 67,422 |
| 2023-08-10 | $48.18 | $48.55 | $47.92 | $47.99 | $47.99 | 42,190 |
| 2023-08-09 | $47.94 | $48.14 | $47.79 | $48.06 | $48.06 | 56,989 |
| 2023-08-08 | $47.52 | $47.79 | $47.36 | $47.72 | $47.72 | 53,126 |
| 2023-08-07 | $47.67 | $47.99 | $47.64 | $47.96 | $47.96 | 91,412 |
| 2023-08-04 | $47.47 | $47.90 | $47.47 | $47.53 | $47.53 | 49,812 |
| 2023-08-03 | $47.12 | $47.40 | $47.05 | $47.29 | $47.29 | 34,943 |
| 2023-08-02 | $47.25 | $47.60 | $47.21 | $47.35 | $47.35 | 57,937 |
| 2023-08-01 | $48.23 | $48.41 | $47.68 | $48.01 | $48.01 | 37,027 |
| 2023-07-31 | $48.53 | $48.61 | $48.21 | $48.24 | $48.24 | 42,436 |
| 2023-07-28 | $49.24 | $49.27 | $48.95 | $49.04 | $49.04 | 35,708 |
| 2023-07-27 | $49.21 | $49.27 | $48.90 | $48.90 | $48.90 | 29,180 |
| 2023-07-26 | $48.68 | $49.30 | $48.68 | $49.25 | $49.25 | 32,448 |
| 2023-07-25 | $48.70 | $48.94 | $48.66 | $48.87 | $48.87 | 40,459 |
| 2023-07-24 | $48.90 | $48.90 | $48.54 | $48.54 | $48.54 | 24,359 |
| 2023-07-21 | $49.05 | $49.06 | $48.90 | $48.94 | $48.94 | 27,738 |
| 2023-07-20 | $48.36 | $48.60 | $48.36 | $48.49 | $48.49 | 29,715 |
| 2023-07-19 | $47.93 | $48.15 | $47.77 | $47.96 | $47.96 | 32,946 |
| 2023-07-18 | $47.47 | $47.70 | $47.47 | $47.60 | $47.60 | 38,656 |
| 2023-07-17 | $47.22 | $47.53 | $47.22 | $47.52 | $47.52 | 58,533 |
| 2023-07-14 | $47.46 | $47.63 | $47.38 | $47.46 | $47.46 | 53,770 |
| 2023-07-13 | $47.67 | $47.85 | $47.58 | $47.71 | $47.71 | 60,276 |
| 2023-07-12 | $47.05 | $47.43 | $47.05 | $47.27 | $47.27 | 65,158 |
| 2023-07-11 | $46.19 | $46.62 | $46.19 | $46.54 | $46.54 | 73,570 |
| 2023-07-10 | $46.22 | $46.44 | $46.13 | $46.26 | $46.26 | 64,583 |
| 2023-07-07 | $45.97 | $46.37 | $45.95 | $46.21 | $46.21 | 87,135 |
| 2023-07-06 | $46.35 | $46.35 | $46.00 | $46.24 | $46.24 | 52,879 |
| 2023-07-05 | $46.87 | $46.93 | $46.68 | $46.76 | $46.76 | 48,756 |
| 2023-07-03 | $47.46 | $47.67 | $47.46 | $47.63 | $47.63 | 30,123 |
| 2023-06-30 | $47.63 | $47.74 | $47.33 | $47.47 | $47.47 | 53,597 |
| 2023-06-29 | $46.93 | $47.15 | $46.93 | $46.98 | $46.98 | 31,666 |
| 2023-06-28 | $47.20 | $47.23 | $47.05 | $47.12 | $47.12 | 39,785 |
| 2023-06-27 | $47.34 | $47.97 | $47.34 | $47.86 | $47.86 | 63,140 |
| 2023-06-26 | $47.49 | $47.58 | $47.34 | $47.48 | $47.48 | 56,314 |
| 2023-06-23 | $47.11 | $47.47 | $47.11 | $47.35 | $47.35 | 52,398 |
| 2023-06-22 | $47.18 | $47.21 | $46.94 | $47.12 | $47.12 | 46,968 |
| 2023-06-21 | $47.03 | $47.26 | $46.93 | $47.09 | $47.09 | 53,596 |
| 2023-06-20 | $47.59 | $47.59 | $47.27 | $47.41 | $47.41 | 42,179 |
| 2023-06-16 | $48.18 | $48.18 | $47.85 | $47.85 | $47.85 | 36,542 |
| 2023-06-15 | $47.61 | $48.04 | $47.58 | $48.04 | $48.04 | 52,688 |
| 2023-06-14 | $47.55 | $47.65 | $47.10 | $47.14 | $47.14 | 71,790 |
| 2023-06-13 | $46.98 | $47.12 | $46.89 | $46.91 | $46.91 | 56,593 |
| 2023-06-12 | $47.11 | $47.11 | $46.84 | $47.06 | $47.06 | 40,522 |
| 2023-06-09 | $47.25 | $47.30 | $46.94 | $47.26 | $47.26 | 72,370 |
| 2023-06-08 | $47.47 | $47.55 | $47.32 | $47.55 | $47.55 | 35,451 |
| 2023-06-07 | $47.58 | $47.58 | $47.20 | $47.20 | $47.20 | 55,436 |
| 2023-06-06 | $47.77 | $48.02 | $47.76 | $47.92 | $47.92 | 61,604 |
| 2023-06-05 | $47.71 | $47.82 | $47.51 | $47.72 | $47.72 | 70,285 |
| 2023-06-02 | $47.51 | $47.65 | $47.50 | $47.58 | $47.58 | 50,576 |
| 2023-06-01 | $46.93 | $47.39 | $46.93 | $47.32 | $47.32 | 82,890 |
| 2023-05-31 | $47.16 | $47.71 | $46.62 | $46.85 | $46.85 | 78,629 |
| 2023-05-30 | $47.55 | $47.62 | $47.05 | $47.26 | $47.26 | 44,259 |
| 2023-05-26 | $46.91 | $47.11 | $46.73 | $47.01 | $47.01 | 57,206 |
| 2023-05-25 | $46.70 | $46.70 | $46.37 | $46.65 | $46.65 | 48,784 |
| 2023-05-24 | $46.73 | $46.86 | $46.56 | $46.64 | $46.64 | 40,044 |
| 2023-05-23 | $47.84 | $47.99 | $47.77 | $47.84 | $47.84 | 45,111 |
| 2023-05-22 | $47.69 | $47.86 | $47.53 | $47.68 | $47.68 | 48,012 |
| 2023-05-19 | $47.40 | $47.68 | $47.31 | $47.53 | $47.53 | 54,914 |
| 2023-05-18 | $46.73 | $47.00 | $46.16 | $46.53 | $46.53 | 34,383 |
| 2023-05-17 | $46.67 | $46.74 | $46.37 | $46.66 | $46.66 | 32,641 |
| 2023-05-16 | $47.86 | $47.92 | $47.63 | $47.78 | $47.78 | 48,496 |
| 2023-05-15 | $47.83 | $48.14 | $47.83 | $48.04 | $48.04 | 43,586 |
| 2023-05-12 | $47.77 | $47.83 | $47.41 | $47.57 | $47.57 | 33,223 |
| 2023-05-11 | $47.57 | $47.76 | $47.45 | $47.69 | $47.69 | 46,291 |
| 2023-05-10 | $48.00 | $48.01 | $47.73 | $47.92 | $47.92 | 35,266 |
| 2023-05-09 | $48.17 | $48.62 | $48.15 | $48.57 | $48.57 | 33,434 |
| 2023-05-08 | $48.64 | $48.70 | $48.44 | $48.47 | $48.47 | 35,374 |
| 2023-05-05 | $47.92 | $48.23 | $47.80 | $48.23 | $48.23 | 81,637 |
| 2023-05-04 | $48.07 | $48.14 | $47.65 | $47.97 | $47.97 | 104,666 |
| 2023-05-03 | $48.10 | $48.41 | $48.08 | $48.09 | $48.09 | 360,463 |
| 2023-05-02 | $47.96 | $47.96 | $47.56 | $47.71 | $47.71 | 55,775 |
| 2023-05-01 | $48.40 | $48.59 | $48.15 | $48.31 | $48.31 | 46,718 |
| 2023-04-28 | $48.31 | $48.60 | $48.15 | $48.46 | $48.46 | 37,039 |
| 2023-04-27 | $47.50 | $47.77 | $47.39 | $47.67 | $47.67 | 54,295 |
| 2023-04-26 | $48.27 | $48.27 | $47.67 | $47.74 | $47.74 | 38,398 |
| 2023-04-25 | $48.14 | $48.18 | $47.79 | $47.79 | $47.79 | 62,483 |
| 2023-04-24 | $48.83 | $48.83 | $48.54 | $48.72 | $48.72 | 42,392 |
| 2023-04-21 | $48.27 | $48.37 | $47.97 | $48.26 | $48.26 | 45,300 |
| 2023-04-20 | $48.28 | $48.50 | $48.28 | $48.42 | $48.42 | 48,245 |
| 2023-04-19 | $47.57 | $47.75 | $47.52 | $47.69 | $47.69 | 92,192 |
| 2023-04-18 | $46.68 | $46.81 | $46.61 | $46.78 | $46.78 | 38,852 |
| 2023-04-17 | $46.28 | $46.43 | $46.14 | $46.41 | $46.41 | 89,620 |
| 2023-04-14 | $47.53 | $47.54 | $46.92 | $47.11 | $47.11 | 73,582 |
| 2023-04-13 | $48.44 | $48.44 | $48.00 | $48.09 | $48.09 | 84,505 |
| 2023-04-12 | $48.07 | $48.42 | $48.02 | $48.13 | $48.13 | 64,519 |
| 2023-04-11 | $50.29 | $50.96 | $49.90 | $49.90 | $47.34 | 80,679 |
| 2023-04-10 | $48.20 | $50.25 | $48.20 | $50.05 | $50.05 | 82,944 |
| 2023-04-06 | $49.55 | $50.11 | $49.55 | $50.02 | $50.02 | 30,120 |
| 2023-04-05 | $49.03 | $49.15 | $48.84 | $48.95 | $48.95 | 84,266 |
| 2023-04-04 | $48.55 | $48.67 | $48.37 | $48.44 | $48.44 | 50,913 |
| 2023-04-03 | $47.31 | $47.93 | $47.31 | $47.89 | $47.89 | 40,687 |
| 2023-03-31 | $47.88 | $48.08 | $47.76 | $47.84 | $47.84 | 41,990 |
| 2023-03-30 | $47.85 | $47.92 | $47.48 | $47.61 | $47.61 | 47,960 |
| 2023-03-29 | $46.68 | $47.03 | $46.61 | $46.96 | $46.96 | 60,840 |
| 2023-03-28 | $45.66 | $46.23 | $45.65 | $46.14 | $46.14 | 60,601 |
| 2023-03-27 | $45.99 | $46.19 | $45.86 | $46.13 | $46.13 | 117,180 |
| 2023-03-24 | $45.33 | $46.06 | $45.21 | $46.06 | $46.06 | 63,070 |
| 2023-03-23 | $45.79 | $46.00 | $45.22 | $45.30 | $45.30 | 132,958 |
| 2023-03-22 | $45.65 | $45.88 | $45.31 | $45.42 | $45.42 | 71,750 |
| 2023-03-21 | $45.74 | $46.00 | $45.62 | $45.81 | $45.81 | 41,912 |
| 2023-03-20 | $44.29 | $44.80 | $44.07 | $44.30 | $44.30 | 80,846 |
| 2023-03-17 | $43.49 | $43.66 | $42.96 | $43.36 | $43.36 | 70,070 |
| 2023-03-16 | $43.03 | $44.45 | $42.98 | $44.30 | $44.30 | 126,744 |
| 2023-03-15 | $43.35 | $43.72 | $43.05 | $43.25 | $43.25 | 83,801 |
| 2023-03-14 | $46.06 | $46.06 | $45.43 | $45.63 | $45.63 | 72,917 |
| 2023-03-13 | $46.07 | $46.84 | $46.02 | $46.41 | $46.41 | 77,125 |
| 2023-03-10 | $46.89 | $47.29 | $46.52 | $46.62 | $46.62 | 60,895 |
| 2023-03-09 | $47.74 | $47.84 | $47.23 | $47.29 | $47.29 | 86,031 |
| 2023-03-08 | $47.35 | $47.64 | $47.35 | $47.50 | $47.50 | 38,136 |
| 2023-03-07 | $47.58 | $47.58 | $46.93 | $47.05 | $47.05 | 139,214 |
| 2023-03-06 | $47.61 | $47.87 | $47.61 | $47.70 | $47.70 | 41,681 |
| 2023-03-03 | $46.93 | $47.33 | $46.85 | $47.31 | $47.31 | 234,202 |
| 2023-03-02 | $47.68 | $47.97 | $47.54 | $47.94 | $47.94 | 278,948 |
| 2023-03-01 | $47.84 | $47.86 | $47.41 | $47.47 | $47.47 | 52,335 |
| 2023-02-28 | $47.71 | $47.78 | $47.35 | $47.35 | $47.35 | 48,202 |
| 2023-02-27 | $47.86 | $47.92 | $47.63 | $47.73 | $47.73 | 47,530 |
| 2023-02-24 | $47.11 | $47.30 | $47.06 | $47.25 | $47.25 | 32,988 |
| 2023-02-23 | $47.48 | $47.57 | $47.20 | $47.50 | $47.50 | 33,535 |
| 2023-02-22 | $47.57 | $47.67 | $47.34 | $47.40 | $47.40 | 35,914 |
| 2023-02-21 | $47.65 | $47.74 | $47.36 | $47.45 | $47.45 | 59,760 |
| 2023-02-17 | $47.21 | $47.72 | $47.12 | $47.67 | $47.67 | 46,860 |
| 2023-02-16 | $47.36 | $47.50 | $47.23 | $47.28 | $47.28 | 45,857 |
| 2023-02-15 | $47.41 | $47.72 | $47.41 | $47.72 | $47.72 | 68,391 |
| 2023-02-14 | $47.55 | $47.92 | $47.39 | $47.62 | $47.62 | 57,905 |
| 2023-02-13 | $47.28 | $47.56 | $47.27 | $47.52 | $47.52 | 38,364 |
| 2023-02-10 | $46.82 | $46.82 | $46.61 | $46.81 | $46.81 | 83,099 |
| 2023-02-09 | $47.05 | $47.22 | $46.70 | $46.72 | $46.72 | 53,464 |
| 2023-02-08 | $48.16 | $48.40 | $48.15 | $48.26 | $48.26 | 96,005 |
| 2023-02-07 | $47.09 | $47.82 | $47.06 | $47.80 | $47.80 | 72,150 |
| 2023-02-06 | $47.16 | $47.38 | $47.08 | $47.30 | $47.30 | 107,553 |
| 2023-02-03 | $47.63 | $47.85 | $47.39 | $47.49 | $47.49 | 103,646 |
| 2023-02-02 | $48.56 | $48.56 | $47.80 | $47.91 | $47.91 | 64,935 |
| 2023-02-01 | $49.26 | $49.83 | $49.09 | $49.63 | $49.63 | 103,058 |
| 2023-01-31 | $49.03 | $49.45 | $48.99 | $49.45 | $49.45 | 155,437 |
| 2023-01-30 | $49.04 | $49.30 | $48.91 | $48.91 | $48.91 | 58,849 |
| 2023-01-27 | $49.11 | $49.17 | $48.81 | $49.02 | $49.02 | 65,646 |
| 2023-01-26 | $49.50 | $49.50 | $49.08 | $49.33 | $49.33 | 51,197 |
| 2023-01-25 | $48.93 | $49.54 | $48.93 | $49.35 | $49.35 | 125,929 |
| 2023-01-24 | $49.14 | $49.51 | $48.85 | $49.20 | $49.20 | 131,167 |
| 2023-01-23 | $48.39 | $48.42 | $47.86 | $48.14 | $48.14 | 60,241 |
| 2023-01-20 | $48.56 | $48.60 | $48.13 | $48.60 | $48.60 | 64,039 |
| 2023-01-19 | $48.00 | $48.24 | $47.82 | $48.21 | $48.21 | 104,839 |
| 2023-01-18 | $48.58 | $48.58 | $47.77 | $47.94 | $47.94 | 58,890 |
| 2023-01-17 | $48.19 | $48.19 | $47.58 | $47.68 | $47.68 | 89,714 |
| 2023-01-13 | $47.86 | $48.14 | $47.63 | $48.11 | $48.11 | 60,546 |
| 2023-01-12 | $48.59 | $48.68 | $48.13 | $48.41 | $48.41 | 101,399 |
| 2023-01-11 | $48.14 | $48.43 | $48.04 | $48.28 | $48.28 | 71,732 |
| 2023-01-10 | $48.60 | $48.85 | $48.54 | $48.72 | $48.72 | 53,148 |
| 2023-01-09 | $48.83 | $49.14 | $48.60 | $48.60 | $48.60 | 59,785 |
| 2023-01-06 | $47.38 | $48.07 | $47.16 | $48.05 | $48.05 | 63,684 |
| 2023-01-05 | $47.17 | $47.39 | $46.91 | $47.21 | $47.21 | 50,208 |
| 2023-01-04 | $48.39 | $48.69 | $48.06 | $48.30 | $48.30 | 57,461 |
| 2023-01-03 | $47.74 | $48.14 | $47.55 | $48.03 | $48.03 | 79,257 |
| 2022-12-30 | $48.39 | $48.50 | $47.74 | $47.85 | $47.85 | 49,198 |
| 2022-12-29 | $48.47 | $48.74 | $48.31 | $48.56 | $48.56 | 40,348 |
| 2022-12-28 | $48.40 | $48.40 | $47.97 | $48.00 | $48.00 | 51,027 |
| 2022-12-27 | $48.20 | $48.42 | $48.02 | $48.19 | $48.19 | 45,733 |
| 2022-12-23 | $48.00 | $48.01 | $47.66 | $47.99 | $47.99 | 40,910 |
| 2022-12-22 | $48.01 | $48.01 | $47.50 | $47.82 | $47.82 | 111,064 |
| 2022-12-21 | $47.96 | $48.07 | $47.70 | $47.84 | $47.84 | 52,984 |
| 2022-12-20 | $46.79 | $47.27 | $46.79 | $47.00 | $47.00 | 44,870 |
| 2022-12-19 | $47.02 | $47.43 | $46.89 | $46.97 | $46.97 | 51,965 |
| 2022-12-16 | $47.15 | $47.17 | $46.74 | $46.85 | $46.85 | 51,643 |
| 2022-12-15 | $48.00 | $48.04 | $47.67 | $47.91 | $47.91 | 44,171 |
| 2022-12-14 | $48.66 | $49.09 | $48.41 | $48.69 | $48.69 | 50,428 |
| 2022-12-13 | $48.83 | $48.87 | $48.02 | $48.17 | $48.17 | 57,370 |
| 2022-12-12 | $48.19 | $48.36 | $47.96 | $48.20 | $48.20 | 47,103 |
| 2022-12-09 | $48.47 | $48.74 | $48.26 | $48.31 | $48.31 | 65,576 |
| 2022-12-08 | $47.95 | $48.29 | $47.88 | $48.16 | $48.16 | 72,318 |
| 2022-12-07 | $47.96 | $48.13 | $47.74 | $47.81 | $47.81 | 74,803 |
| 2022-12-06 | $48.03 | $48.21 | $47.81 | $47.98 | $47.98 | 42,701 |
| 2022-12-05 | $48.07 | $48.17 | $47.70 | $47.84 | $47.84 | 79,963 |
| 2022-12-02 | $47.97 | $48.06 | $47.79 | $47.98 | $47.98 | 77,249 |
| 2022-12-01 | $48.73 | $48.73 | $48.15 | $48.43 | $48.43 | 71,124 |
| 2022-11-30 | $47.97 | $48.25 | $47.34 | $47.99 | $47.99 | 57,247 |
| 2022-11-29 | $47.38 | $47.72 | $47.35 | $47.50 | $47.50 | 62,866 |
| 2022-11-28 | $47.88 | $47.88 | $47.44 | $47.52 | $47.52 | 64,747 |
| 2022-11-25 | $47.57 | $47.75 | $47.34 | $47.71 | $47.71 | 54,844 |
| 2022-11-23 | $47.24 | $47.61 | $47.24 | $47.45 | $47.45 | 41,539 |
| 2022-11-22 | $47.00 | $47.21 | $46.88 | $47.14 | $47.14 | 98,581 |
| 2022-11-21 | $46.65 | $46.78 | $46.28 | $46.45 | $46.45 | 88,091 |
| 2022-11-18 | $46.43 | $46.46 | $46.13 | $46.26 | $46.26 | 49,403 |
| 2022-11-17 | $45.81 | $46.12 | $45.63 | $46.10 | $46.10 | 138,957 |
| 2022-11-16 | $45.79 | $46.30 | $45.68 | $45.77 | $45.77 | 111,567 |
| 2022-11-15 | $45.13 | $45.25 | $44.38 | $44.73 | $44.73 | 93,340 |
| 2022-11-14 | $45.09 | $45.40 | $44.92 | $45.16 | $45.16 | 191,256 |
| 2022-11-11 | $44.72 | $45.24 | $44.39 | $45.16 | $45.16 | 115,674 |
| 2022-11-10 | $44.20 | $44.80 | $44.04 | $44.72 | $44.72 | 144,700 |
| 2022-11-09 | $44.09 | $44.50 | $43.92 | $44.02 | $44.02 | 55,536 |
| 2022-11-08 | $43.93 | $44.16 | $43.67 | $44.00 | $44.00 | 149,208 |
| 2022-11-07 | $43.44 | $43.74 | $43.37 | $43.58 | $43.58 | 173,536 |
| 2022-11-04 | $42.95 | $43.30 | $42.73 | $43.25 | $43.25 | 324,032 |
| 2022-11-03 | $42.06 | $42.45 | $42.06 | $42.28 | $42.28 | 198,472 |
| 2022-11-02 | $42.85 | $43.30 | $42.27 | $42.36 | $42.36 | 106,411 |
| 2022-11-01 | $43.26 | $43.26 | $42.35 | $42.42 | $42.42 | 290,267 |
| 2022-10-31 | $42.43 | $42.67 | $42.37 | $42.47 | $42.47 | 178,892 |
| 2022-10-28 | $42.36 | $42.76 | $42.30 | $42.74 | $42.74 | 93,413 |
| 2022-10-27 | $42.61 | $43.02 | $42.45 | $42.45 | $42.45 | 77,223 |
| 2022-10-26 | $42.30 | $42.67 | $42.28 | $42.44 | $42.44 | 76,277 |
| 2022-10-25 | $41.63 | $42.33 | $41.63 | $42.33 | $42.33 | 120,394 |
| 2022-10-24 | $41.49 | $41.85 | $41.48 | $41.67 | $41.67 | 143,734 |
| 2022-10-21 | $39.92 | $41.18 | $39.92 | $41.17 | $41.17 | 82,899 |
| 2022-10-20 | $41.60 | $41.79 | $41.08 | $41.24 | $41.24 | 128,781 |
| 2022-10-19 | $41.22 | $41.63 | $41.14 | $41.36 | $41.36 | 60,917 |
| 2022-10-18 | $41.34 | $41.37 | $40.74 | $41.02 | $41.02 | 162,487 |
| 2022-10-17 | $40.68 | $40.88 | $40.37 | $40.52 | $40.52 | 215,570 |
| 2022-10-14 | $40.12 | $40.24 | $39.08 | $39.08 | $39.08 | 235,456 |
| 2022-10-13 | $38.38 | $39.64 | $38.33 | $39.40 | $39.40 | 317,498 |
| 2022-10-12 | $38.79 | $39.23 | $38.79 | $38.92 | $38.92 | 165,043 |
| 2022-10-11 | $39.34 | $39.65 | $39.00 | $39.01 | $39.01 | 175,296 |
| 2022-10-10 | $39.71 | $39.80 | $39.29 | $39.55 | $39.55 | 224,740 |
| 2022-10-07 | $40.11 | $40.25 | $39.59 | $39.66 | $39.66 | 196,070 |
| 2022-10-06 | $40.61 | $40.61 | $40.15 | $40.24 | $40.24 | 111,701 |
| 2022-10-05 | $41.49 | $41.73 | $41.18 | $41.41 | $41.41 | 103,247 |
| 2022-10-04 | $41.34 | $41.88 | $41.34 | $41.71 | $41.71 | 253,522 |
| 2022-10-03 | $40.06 | $40.37 | $39.94 | $40.16 | $40.16 | 219,756 |
| 2022-09-30 | $40.22 | $40.49 | $39.76 | $39.78 | $39.78 | 207,888 |
| 2022-09-29 | $40.54 | $40.80 | $40.09 | $40.60 | $40.60 | 330,701 |
| 2022-09-28 | $40.12 | $41.07 | $40.02 | $40.94 | $40.94 | 123,067 |
| 2022-09-27 | $40.74 | $40.98 | $40.35 | $40.44 | $40.44 | 353,305 |
| 2022-09-26 | $40.11 | $40.46 | $39.89 | $40.21 | $40.21 | 225,965 |
| 2022-09-23 | $41.85 | $41.85 | $41.07 | $41.27 | $41.27 | 130,029 |
| 2022-09-22 | $43.07 | $43.07 | $42.55 | $42.85 | $42.85 | 95,174 |
| 2022-09-21 | $43.52 | $43.72 | $43.03 | $43.04 | $43.04 | 81,571 |
| 2022-09-20 | $43.82 | $43.99 | $43.43 | $43.75 | $43.75 | 82,577 |
| 2022-09-19 | $43.90 | $44.72 | $43.76 | $44.66 | $44.66 | 89,769 |
| 2022-09-16 | $44.62 | $44.75 | $44.05 | $44.35 | $44.35 | 78,703 |
| 2022-09-15 | $44.83 | $45.04 | $44.64 | $44.69 | $44.69 | 64,208 |
| 2022-09-14 | $44.55 | $44.83 | $44.34 | $44.64 | $44.64 | 46,675 |
| 2022-09-13 | $44.80 | $45.19 | $44.48 | $44.55 | $44.55 | 63,285 |
| 2022-09-12 | $44.83 | $45.01 | $44.60 | $44.61 | $44.61 | 122,691 |
| 2022-09-09 | $44.22 | $44.43 | $44.14 | $44.30 | $44.30 | 109,919 |
| 2022-09-08 | $42.96 | $43.43 | $42.95 | $43.37 | $43.37 | 295,864 |
| 2022-09-07 | $42.56 | $43.38 | $42.50 | $43.33 | $43.33 | 161,886 |
| 2022-09-06 | $43.91 | $43.99 | $43.34 | $43.53 | $43.53 | 149,076 |
| 2022-09-02 | $43.89 | $44.38 | $43.48 | $43.48 | $43.48 | 218,215 |
| 2022-09-01 | $43.43 | $43.43 | $42.81 | $43.22 | $43.22 | 116,131 |
| 2022-08-31 | $44.34 | $44.66 | $44.25 | $44.30 | $44.30 | 89,228 |
| 2022-08-30 | $44.76 | $44.76 | $44.16 | $44.23 | $44.23 | 79,687 |
| 2022-08-29 | $44.56 | $44.78 | $44.28 | $44.63 | $44.63 | 85,679 |
| 2022-08-26 | $45.46 | $45.54 | $44.79 | $44.81 | $44.81 | 48,792 |
| 2022-08-25 | $44.77 | $45.19 | $44.77 | $45.14 | $45.14 | 60,774 |
| 2022-08-24 | $44.48 | $44.61 | $44.20 | $44.35 | $44.35 | 73,858 |
| 2022-08-23 | $43.96 | $44.33 | $43.94 | $44.10 | $44.10 | 75,785 |
| 2022-08-22 | $44.44 | $44.53 | $44.25 | $44.41 | $44.41 | 99,500 |
| 2022-08-19 | $44.68 | $44.76 | $44.45 | $44.67 | $44.67 | 76,723 |
| 2022-08-18 | $45.15 | $45.15 | $44.58 | $44.70 | $44.70 | 73,262 |
| 2022-08-17 | $44.88 | $45.36 | $44.80 | $45.19 | $45.19 | 48,608 |
| 2022-08-16 | $45.49 | $45.85 | $45.46 | $45.74 | $45.74 | 101,599 |
| 2022-08-15 | $45.83 | $46.06 | $45.67 | $45.81 | $45.81 | 96,998 |
| 2022-08-12 | $46.70 | $47.06 | $46.61 | $47.02 | $47.02 | 51,717 |
| 2022-08-11 | $47.21 | $47.39 | $46.93 | $46.93 | $46.93 | 101,066 |
| 2022-08-10 | $45.95 | $46.56 | $45.92 | $46.13 | $46.13 | 124,406 |
| 2022-08-09 | $44.79 | $45.25 | $44.77 | $44.96 | $44.96 | 122,469 |
| 2022-08-08 | $44.36 | $44.67 | $44.10 | $44.18 | $44.18 | 120,062 |
| 2022-08-05 | $43.48 | $43.90 | $43.47 | $43.83 | $43.83 | 122,909 |
| 2022-08-04 | $43.51 | $43.66 | $43.31 | $43.66 | $43.66 | 64,011 |
| 2022-08-03 | $43.67 | $43.71 | $43.20 | $43.68 | $43.68 | 107,716 |
| 2022-08-02 | $43.78 | $43.78 | $43.15 | $43.15 | $43.15 | 106,019 |
| 2022-08-01 | $43.50 | $44.00 | $43.35 | $43.65 | $43.65 | 109,779 |
| 2022-07-29 | $43.18 | $43.87 | $43.18 | $43.68 | $43.68 | 102,639 |
| 2022-07-28 | $43.04 | $43.08 | $42.70 | $42.94 | $42.94 | 112,263 |
| 2022-07-27 | $42.86 | $43.30 | $42.58 | $43.25 | $43.25 | 104,611 |
| 2022-07-26 | $42.62 | $42.74 | $42.50 | $42.56 | $42.56 | 142,023 |
| 2022-07-25 | $42.60 | $43.06 | $42.55 | $42.76 | $42.76 | 115,613 |
| 2022-07-22 | $42.21 | $42.80 | $42.20 | $42.43 | $42.43 | 150,171 |
| 2022-07-21 | $41.92 | $42.30 | $41.85 | $42.29 | $42.29 | 92,777 |
| 2022-07-20 | $42.57 | $42.57 | $42.08 | $42.20 | $42.20 | 177,195 |
| 2022-07-19 | $42.72 | $43.10 | $42.72 | $42.99 | $42.99 | 212,553 |
| 2022-07-18 | $42.33 | $42.50 | $42.07 | $42.10 | $42.10 | 397,499 |
| 2022-07-15 | $41.75 | $42.41 | $41.70 | $42.21 | $42.21 | 199,915 |
| 2022-07-14 | $41.43 | $41.83 | $41.20 | $41.77 | $41.77 | 190,997 |
| 2022-07-13 | $42.57 | $42.74 | $42.47 | $42.61 | $42.61 | 92,655 |
| 2022-07-12 | $43.02 | $43.58 | $43.02 | $43.14 | $43.14 | 78,062 |
| 2022-07-11 | $42.99 | $43.21 | $42.79 | $42.86 | $42.86 | 125,660 |
| 2022-07-08 | $43.03 | $43.36 | $42.91 | $43.15 | $43.15 | 70,647 |
| 2022-07-07 | $42.80 | $42.85 | $42.56 | $42.65 | $42.65 | 117,639 |
| 2022-07-06 | $41.97 | $42.29 | $41.82 | $42.11 | $42.11 | 170,813 |
| 2022-07-05 | $42.40 | $42.47 | $41.68 | $42.23 | $42.23 | 190,723 |
| 2022-07-01 | $43.54 | $44.03 | $43.34 | $43.99 | $43.99 | 95,944 |
| 2022-06-30 | $42.96 | $43.66 | $42.89 | $43.55 | $43.55 | 67,984 |
| 2022-06-29 | $43.63 | $43.92 | $43.58 | $43.58 | $43.58 | 67,988 |
| 2022-06-28 | $43.86 | $43.89 | $43.48 | $43.51 | $43.51 | 175,241 |
| 2022-06-27 | $43.31 | $43.66 | $43.17 | $43.36 | $43.36 | 120,834 |
| 2022-06-24 | $43.30 | $43.81 | $43.28 | $43.61 | $43.61 | 97,754 |
| 2022-06-23 | $42.13 | $42.22 | $41.55 | $41.79 | $41.79 | 111,771 |
| 2022-06-22 | $42.40 | $42.81 | $42.37 | $42.47 | $42.47 | 143,898 |
| 2022-06-21 | $43.01 | $43.07 | $42.49 | $42.49 | $42.49 | 222,749 |
| 2022-06-17 | $42.54 | $42.62 | $41.68 | $41.97 | $41.97 | 109,371 |
| 2022-06-16 | $42.34 | $42.80 | $42.26 | $42.51 | $42.51 | 116,358 |
| 2022-06-15 | $42.88 | $43.12 | $42.03 | $42.69 | $42.69 | 154,958 |
| 2022-06-14 | $42.24 | $42.35 | $41.50 | $41.75 | $41.75 | 163,987 |
| 2022-06-13 | $42.04 | $42.20 | $41.65 | $41.69 | $41.69 | 147,344 |
| 2022-06-10 | $43.00 | $43.00 | $42.33 | $42.66 | $42.66 | 562,495 |
| 2022-06-09 | $44.32 | $44.71 | $43.86 | $43.89 | $43.89 | 86,548 |
| 2022-06-08 | $44.30 | $44.62 | $44.01 | $44.26 | $44.26 | 70,958 |
| 2022-06-07 | $45.14 | $45.41 | $45.07 | $45.29 | $45.29 | 100,185 |
| 2022-06-06 | $46.04 | $46.07 | $45.12 | $45.16 | $45.16 | 76,987 |
| 2022-06-03 | $45.29 | $45.56 | $45.20 | $45.34 | $45.34 | 83,216 |
| 2022-06-02 | $45.44 | $45.72 | $45.22 | $45.71 | $45.71 | 93,390 |
| 2022-06-01 | $45.66 | $45.66 | $45.07 | $45.14 | $45.14 | 87,213 |
| 2022-05-31 | $45.43 | $46.02 | $45.38 | $45.88 | $45.88 | 129,216 |
| 2022-05-27 | $45.97 | $46.38 | $45.95 | $46.31 | $46.31 | 111,710 |
| 2022-05-26 | $46.31 | $46.68 | $45.05 | $46.53 | $46.53 | 61,639 |
| 2022-05-25 | $45.94 | $46.17 | $45.72 | $45.92 | $45.92 | 58,260 |
| 2022-05-24 | $45.72 | $46.16 | $45.62 | $46.00 | $46.00 | 87,596 |
| 2022-05-23 | $45.12 | $45.68 | $45.12 | $45.43 | $45.43 | 119,691 |
| 2022-05-20 | $44.25 | $44.39 | $44.00 | $44.34 | $44.34 | 91,894 |
| 2022-05-19 | $44.84 | $45.01 | $44.35 | $44.74 | $44.74 | 104,164 |
| 2022-05-18 | $45.54 | $45.82 | $45.37 | $45.46 | $45.46 | 165,425 |
| 2022-05-17 | $45.93 | $46.27 | $45.78 | $46.04 | $46.04 | 73,810 |
| 2022-05-16 | $45.46 | $45.67 | $45.23 | $45.44 | $45.44 | 130,640 |
| 2022-05-13 | $45.47 | $45.91 | $45.32 | $45.69 | $45.69 | 209,776 |
| 2022-05-12 | $45.16 | $45.37 | $44.62 | $45.04 | $45.04 | 97,521 |
| 2022-05-11 | $44.84 | $45.17 | $44.14 | $44.45 | $44.45 | 128,618 |
| 2022-05-10 | $44.92 | $44.92 | $44.21 | $44.48 | $44.48 | 139,965 |
| 2022-05-09 | $44.41 | $44.41 | $43.72 | $44.08 | $44.08 | 132,635 |
| 2022-05-06 | $45.38 | $45.52 | $45.01 | $45.20 | $45.20 | 120,439 |
| 2022-05-05 | $45.69 | $45.70 | $45.15 | $45.46 | $45.46 | 66,261 |
| 2022-05-04 | $45.51 | $46.31 | $45.16 | $46.31 | $46.31 | 79,488 |
| 2022-05-03 | $45.61 | $45.70 | $45.43 | $45.54 | $45.54 | 72,303 |
| 2022-05-02 | $45.49 | $45.68 | $45.03 | $45.34 | $45.34 | 82,684 |
| 2022-04-29 | $45.91 | $46.05 | $45.13 | $45.16 | $45.16 | 69,496 |
| 2022-04-28 | $45.35 | $45.70 | $45.24 | $45.61 | $45.61 | 112,557 |
| 2022-04-27 | $44.70 | $45.26 | $44.59 | $45.05 | $45.05 | 103,680 |
| 2022-04-26 | $45.74 | $45.75 | $44.59 | $44.70 | $44.70 | 410,364 |
| 2022-04-25 | $45.85 | $46.22 | $45.43 | $46.10 | $46.10 | 88,235 |
| 2022-04-22 | $46.83 | $46.83 | $46.47 | $46.50 | $46.50 | 57,222 |
| 2022-04-21 | $47.86 | $47.91 | $47.06 | $47.19 | $47.19 | 51,733 |
| 2022-04-20 | $47.71 | $48.24 | $47.64 | $47.84 | $47.84 | 52,193 |
| 2022-04-19 | $47.82 | $47.82 | $47.30 | $47.53 | $47.53 | 112,217 |
| 2022-04-18 | $48.41 | $48.66 | $47.82 | $48.19 | $48.19 | 77,899 |
| 2022-04-14 | $48.70 | $48.90 | $48.29 | $48.31 | $48.31 | 222,792 |
| 2022-04-13 | $48.13 | $48.30 | $47.96 | $48.00 | $48.00 | 183,328 |
| 2022-04-12 | $48.74 | $49.05 | $48.47 | $48.63 | $48.63 | 86,649 |
| 2022-04-11 | $48.69 | $49.00 | $48.69 | $48.74 | $48.74 | 74,449 |
| 2022-04-08 | $46.96 | $47.67 | $46.96 | $47.38 | $47.38 | 56,730 |
| 2022-04-07 | $48.82 | $49.28 | $48.65 | $48.90 | $46.76 | 46,955 |
| 2022-04-06 | $48.62 | $49.16 | $48.51 | $48.83 | $46.70 | 99,123 |
| 2022-04-05 | $48.68 | $48.92 | $48.57 | $48.72 | $46.59 | 83,641 |
| 2022-04-04 | $48.53 | $48.84 | $48.33 | $48.70 | $46.57 | 108,072 |
| 2022-04-01 | $49.77 | $49.95 | $49.42 | $49.95 | $47.77 | 55,660 |
| 2022-03-31 | $49.53 | $49.82 | $49.22 | $49.22 | $47.07 | 51,878 |
| 2022-03-30 | $49.52 | $49.68 | $49.45 | $49.65 | $47.48 | 44,847 |
| 2022-03-29 | $49.24 | $49.64 | $49.01 | $49.33 | $47.18 | 293,354 |
| 2022-03-28 | $48.50 | $48.54 | $48.14 | $48.47 | $46.35 | 37,026 |
| 2022-03-25 | $47.94 | $48.50 | $47.91 | $48.40 | $46.29 | 54,527 |
| 2022-03-24 | $47.91 | $48.35 | $47.78 | $48.24 | $46.13 | 73,782 |
| 2022-03-23 | $48.75 | $48.81 | $48.44 | $48.65 | $46.52 | 163,659 |
| 2022-03-22 | $49.12 | $49.28 | $48.65 | $49.18 | $47.03 | 1,260,252 |
| 2022-03-21 | $48.30 | $48.30 | $47.71 | $47.91 | $45.82 | 437,729 |
| 2022-03-18 | $47.17 | $47.91 | $47.14 | $47.91 | $45.82 | 437,729 |
| 2022-03-17 | $46.80 | $47.42 | $46.63 | $47.09 | $45.03 | 553,493 |
| 2022-03-16 | $46.75 | $46.97 | $45.78 | $46.61 | $44.57 | 655,574 |
| 2022-03-15 | $45.90 | $46.32 | $45.77 | $46.32 | $44.30 | 71,613 |
| 2022-03-14 | $46.03 | $46.27 | $45.43 | $45.46 | $43.47 | 82,560 |
| 2022-03-11 | $45.81 | $45.81 | $44.89 | $44.91 | $42.94 | 65,923 |
| 2022-03-10 | $44.56 | $44.87 | $44.36 | $44.52 | $42.58 | 99,813 |
| 2022-03-09 | $44.20 | $44.91 | $44.00 | $44.70 | $42.75 | 149,316 |
| 2022-03-08 | $42.73 | $43.80 | $42.26 | $43.13 | $41.24 | 237,338 |
| 2022-03-07 | $42.63 | $42.63 | $41.57 | $41.57 | $39.75 | 187,953 |
| 2022-03-04 | $43.40 | $43.40 | $42.90 | $43.22 | $41.33 | 145,669 |
| 2022-03-03 | $45.02 | $45.02 | $44.55 | $44.75 | $42.80 | 84,169 |
| 2022-03-02 | $44.58 | $44.84 | $44.43 | $44.55 | $42.60 | 85,413 |
| 2022-03-01 | $45.09 | $45.18 | $44.54 | $44.77 | $42.81 | 354,182 |
| 2022-02-28 | $45.59 | $45.97 | $45.43 | $45.61 | $43.61 | 113,446 |
| 2022-02-25 | $45.23 | $46.11 | $45.23 | $46.04 | $44.02 | 60,928 |
| 2022-02-24 | $44.65 | $45.22 | $44.40 | $45.08 | $43.11 | 90,565 |
| 2022-02-23 | $46.77 | $46.83 | $46.04 | $46.14 | $44.12 | 57,193 |
| 2022-02-22 | $45.84 | $46.14 | $45.74 | $45.99 | $43.98 | 60,816 |
| 2022-02-18 | $47.17 | $47.27 | $46.93 | $47.13 | $45.07 | 63,061 |
| 2022-02-17 | $47.34 | $47.34 | $46.95 | $47.20 | $45.13 | 88,358 |
| 2022-02-16 | $47.96 | $48.18 | $47.85 | $48.13 | $46.03 | 31,946 |
| 2022-02-15 | $48.29 | $48.29 | $47.92 | $48.19 | $46.09 | 57,862 |
| 2022-02-14 | $48.11 | $48.11 | $47.71 | $47.98 | $45.88 | 83,936 |
| 2022-02-11 | $48.51 | $48.87 | $48.20 | $48.44 | $46.32 | 29,755 |
| 2022-02-10 | $48.23 | $48.56 | $47.89 | $47.89 | $45.80 | 36,372 |
| 2022-02-09 | $48.95 | $49.33 | $48.71 | $49.00 | $46.86 | 36,856 |
| 2022-02-08 | $48.34 | $48.44 | $48.17 | $48.34 | $46.23 | 64,130 |
| 2022-02-07 | $47.93 | $48.35 | $47.50 | $47.73 | $45.65 | 69,819 |
| 2022-02-04 | $47.44 | $47.93 | $47.28 | $47.75 | $45.66 | 59,998 |
| 2022-02-03 | $48.49 | $48.58 | $48.07 | $48.08 | $45.98 | 42,512 |
| 2022-02-02 | $48.19 | $48.30 | $47.97 | $48.26 | $46.15 | 55,115 |
| 2022-02-01 | $47.79 | $48.09 | $47.48 | $48.00 | $45.90 | 76,630 |
| 2022-01-31 | $47.37 | $48.03 | $47.37 | $48.03 | $45.93 | 66,495 |
| 2022-01-28 | $47.26 | $47.77 | $47.12 | $47.66 | $45.58 | 70,011 |
| 2022-01-27 | $47.77 | $48.19 | $47.66 | $47.80 | $45.71 | 76,201 |
| 2022-01-26 | $47.87 | $48.02 | $47.07 | $47.43 | $45.36 | 262,022 |
| 2022-01-25 | $47.15 | $47.42 | $46.74 | $47.26 | $45.20 | 85,816 |
| 2022-01-24 | $46.30 | $46.87 | $45.82 | $46.87 | $44.82 | 108,070 |
| 2022-01-21 | $47.54 | $47.62 | $47.19 | $47.30 | $45.23 | 48,099 |
| 2022-01-20 | $48.02 | $48.21 | $47.63 | $47.70 | $45.62 | 104,495 |
| 2022-01-19 | $48.21 | $48.21 | $47.85 | $48.13 | $46.03 | 102,823 |
| 2022-01-18 | $47.98 | $48.26 | $47.76 | $48.13 | $46.03 | 102,823 |
| 2022-01-14 | $47.57 | $47.76 | $47.54 | $47.72 | $45.64 | 66,229 |
| 2022-01-13 | $47.89 | $48.07 | $47.73 | $47.74 | $45.65 | 64,427 |
| 2022-01-12 | $46.92 | $47.31 | $46.89 | $47.26 | $45.20 | 151,854 |
| 2022-01-11 | $45.93 | $46.55 | $45.93 | $46.55 | $44.52 | 58,937 |
| 2022-01-10 | $45.71 | $45.90 | $45.47 | $45.86 | $43.86 | 50,728 |
| 2022-01-07 | $45.36 | $45.92 | $45.36 | $45.82 | $43.82 | 51,080 |
| 2022-01-06 | $45.25 | $45.35 | $45.00 | $45.08 | $43.11 | 48,277 |
| 2022-01-05 | $45.18 | $45.24 | $44.72 | $44.73 | $42.78 | 50,225 |
| 2022-01-04 | $44.81 | $45.10 | $44.81 | $44.94 | $42.98 | 57,017 |
| 2022-01-03 | $44.16 | $44.41 | $44.12 | $44.31 | $42.37 | 40,728 |
| 2021-12-31 | $42.93 | $44.41 | $42.93 | $44.00 | $42.08 | 29,483 |
| 2021-12-30 | $43.99 | $44.08 | $43.78 | $43.90 | $41.98 | 43,724 |
| 2021-12-29 | $43.84 | $44.08 | $43.78 | $44.02 | $42.10 | 43,571 |
| 2021-12-28 | $43.82 | $44.20 | $43.82 | $43.99 | $42.07 | 39,097 |
| 2021-12-27 | $43.37 | $43.67 | $43.37 | $43.55 | $41.65 | 42,677 |
| 2021-12-23 | $43.08 | $43.50 | $43.08 | $43.50 | $41.60 | 70,446 |
| 2021-12-22 | $42.50 | $42.98 | $42.47 | $42.98 | $41.10 | 44,992 |
| 2021-12-21 | $42.40 | $42.82 | $42.40 | $42.73 | $40.86 | 67,377 |
| 2021-12-20 | $41.82 | $42.22 | $41.70 | $42.20 | $40.35 | 56,536 |
| 2021-12-17 | $42.62 | $42.62 | $42.28 | $42.32 | $40.47 | 79,968 |
| 2021-12-16 | $42.49 | $42.65 | $42.32 | $42.45 | $40.59 | 40,925 |
| 2021-12-15 | $41.89 | $42.22 | $41.79 | $42.13 | $40.29 | 66,289 |
| 2021-12-14 | $41.94 | $41.96 | $41.48 | $41.64 | $39.82 | 79,042 |
| 2021-12-13 | $41.99 | $41.99 | $41.67 | $41.83 | $40.00 | 54,763 |
| 2021-12-10 | $42.27 | $42.27 | $41.93 | $42.09 | $40.25 | 69,301 |
| 2021-12-09 | $41.81 | $42.02 | $41.77 | $41.95 | $40.12 | 56,826 |
| 2021-12-08 | $42.45 | $42.74 | $42.41 | $42.63 | $40.77 | 33,641 |
| 2021-12-07 | $42.52 | $42.80 | $42.44 | $42.67 | $40.81 | 59,135 |
| 2021-12-06 | $42.44 | $42.58 | $42.31 | $42.39 | $40.54 | 58,225 |
| 2021-12-03 | $42.27 | $42.27 | $41.75 | $42.05 | $40.21 | 59,044 |
| 2021-12-02 | $41.58 | $41.96 | $41.47 | $41.83 | $40.00 | 87,488 |
| 2021-12-01 | $41.97 | $42.02 | $41.18 | $41.18 | $39.38 | 71,123 |
| 2021-11-30 | $41.50 | $41.56 | $40.97 | $41.16 | $39.36 | 111,842 |
| 2021-11-29 | $41.65 | $41.70 | $41.25 | $41.41 | $39.60 | 72,278 |
| 2021-11-26 | $42.00 | $42.00 | $41.23 | $41.49 | $39.67 | 41,270 |
| 2021-11-24 | $42.18 | $42.47 | $42.18 | $42.45 | $40.60 | 35,652 |
| 2021-11-23 | $42.13 | $42.29 | $42.11 | $42.25 | $40.40 | 42,599 |
| 2021-11-22 | $42.19 | $42.29 | $41.99 | $42.06 | $40.22 | 50,741 |
| 2021-11-19 | $42.39 | $42.42 | $42.17 | $42.25 | $40.40 | 41,074 |
| 2021-11-18 | $42.94 | $43.08 | $42.90 | $42.90 | $41.03 | 92,030 |
| 2021-11-17 | $43.16 | $43.48 | $43.10 | $43.40 | $41.50 | 33,462 |
| 2021-11-16 | $43.36 | $43.40 | $43.16 | $43.16 | $41.27 | 94,964 |
| 2021-11-15 | $43.62 | $43.76 | $43.42 | $43.42 | $41.52 | 52,858 |
| 2021-11-12 | $43.54 | $43.69 | $43.51 | $43.55 | $41.65 | 78,891 |
| 2021-11-11 | $43.62 | $43.70 | $43.44 | $43.44 | $41.54 | 57,527 |
| 2021-11-10 | $44.75 | $44.75 | $44.35 | $44.35 | $42.41 | 29,524 |
| 2021-11-09 | $44.68 | $44.86 | $44.52 | $44.80 | $42.84 | 47,690 |
| 2021-11-08 | $44.86 | $44.98 | $44.79 | $44.87 | $42.91 | 76,361 |
| 2021-11-05 | $45.30 | $45.33 | $45.06 | $45.26 | $43.28 | 108,862 |
| 2021-11-04 | $45.11 | $45.19 | $44.92 | $45.19 | $43.22 | 36,595 |
| 2021-11-03 | $44.90 | $45.33 | $44.89 | $45.33 | $43.35 | 43,316 |
| 2021-11-02 | $44.56 | $44.80 | $44.56 | $44.72 | $42.77 | 87,449 |
| 2021-11-01 | $44.67 | $44.89 | $44.62 | $44.85 | $42.89 | 29,401 |
| 2021-10-29 | $44.47 | $44.49 | $44.25 | $44.40 | $42.46 | 40,373 |
| 2021-10-28 | $44.24 | $44.51 | $44.15 | $44.49 | $42.55 | 29,585 |
| 2021-10-27 | $44.14 | $44.27 | $44.03 | $44.03 | $42.11 | 32,705 |
| 2021-10-26 | $44.00 | $44.13 | $43.78 | $43.95 | $42.03 | 43,085 |
| 2021-10-25 | $43.26 | $43.40 | $43.15 | $43.32 | $41.43 | 43,102 |
| 2021-10-22 | $43.30 | $43.62 | $43.27 | $43.57 | $41.67 | 36,333 |
| 2021-10-21 | $43.11 | $43.37 | $43.09 | $43.37 | $41.48 | 74,095 |
| 2021-10-20 | $42.69 | $43.32 | $42.69 | $43.26 | $41.37 | 50,824 |
| 2021-10-19 | $42.58 | $42.60 | $42.41 | $42.54 | $40.68 | 59,524 |
| 2021-10-18 | $42.23 | $42.23 | $41.93 | $42.11 | $40.27 | 113,077 |
| 2021-10-15 | $42.51 | $42.58 | $42.31 | $42.42 | $40.57 | 71,574 |
| 2021-10-14 | $42.38 | $42.43 | $42.22 | $42.26 | $40.41 | 84,110 |
| 2021-10-13 | $41.81 | $41.90 | $41.61 | $41.82 | $39.99 | 66,874 |
| 2021-10-12 | $41.70 | $41.97 | $41.67 | $41.80 | $39.97 | 45,448 |
| 2021-10-11 | $41.72 | $41.83 | $41.53 | $41.54 | $39.73 | 43,460 |
| 2021-10-08 | $41.73 | $41.90 | $41.68 | $41.83 | $40.00 | 46,796 |
| 2021-10-07 | $41.77 | $41.79 | $41.41 | $41.41 | $39.60 | 59,939 |
| 2021-10-06 | $40.91 | $41.23 | $40.86 | $41.21 | $39.41 | 135,583 |
| 2021-10-05 | $40.99 | $41.42 | $40.96 | $41.16 | $39.36 | 83,355 |
| 2021-10-04 | $41.25 | $41.42 | $41.02 | $41.19 | $39.39 | 43,173 |
| 2021-10-01 | $40.90 | $41.37 | $40.68 | $41.23 | $39.43 | 49,295 |
| 2021-09-30 | $41.24 | $41.24 | $40.91 | $41.06 | $39.27 | 57,215 |
| 2021-09-29 | $41.33 | $41.46 | $41.17 | $41.34 | $39.53 | 42,102 |
| 2021-09-28 | $41.31 | $41.43 | $41.13 | $41.25 | $39.45 | 61,398 |
| 2021-09-27 | $41.74 | $42.24 | $41.74 | $42.01 | $40.17 | 61,798 |
| 2021-09-24 | $41.94 | $41.96 | $41.46 | $41.68 | $39.85 | 48,653 |
| 2021-09-23 | $42.04 | $42.18 | $41.84 | $42.07 | $40.23 | 51,254 |
| 2021-09-22 | $41.87 | $42.04 | $41.69 | $41.77 | $39.95 | 61,899 |
| 2021-09-21 | $41.35 | $41.48 | $41.12 | $41.28 | $39.48 | 86,130 |
| 2021-09-20 | $40.83 | $40.94 | $40.59 | $40.92 | $39.13 | 60,403 |
| 2021-09-17 | $42.12 | $42.13 | $41.56 | $41.82 | $39.99 | 75,189 |
| 2021-09-16 | $42.97 | $43.04 | $42.74 | $42.81 | $40.94 | 61,876 |
| 2021-09-15 | $43.24 | $43.24 | $42.81 | $43.05 | $41.17 | 90,631 |
| 2021-09-14 | $43.61 | $43.61 | $43.21 | $43.25 | $41.36 | 46,873 |
| 2021-09-13 | $43.46 | $43.63 | $43.29 | $43.52 | $41.62 | 36,054 |
| 2021-09-10 | $43.49 | $43.49 | $43.16 | $43.17 | $41.28 | 31,234 |
| 2021-09-09 | $43.37 | $43.59 | $43.36 | $43.39 | $41.49 | 45,589 |
| 2021-09-08 | $43.37 | $43.57 | $43.29 | $43.38 | $41.49 | 37,955 |
| 2021-09-07 | $43.65 | $43.65 | $43.03 | $43.04 | $41.16 | 254,286 |
| 2021-09-03 | $43.59 | $43.85 | $43.56 | $43.80 | $41.89 | 80,706 |
| 2021-09-02 | $43.93 | $44.09 | $43.88 | $44.04 | $42.12 | 25,485 |
| 2021-09-01 | $44.19 | $44.50 | $44.02 | $44.15 | $42.22 | 43,005 |
| 2021-08-31 | $43.80 | $43.94 | $43.73 | $43.88 | $41.96 | 24,592 |
| 2021-08-30 | $43.72 | $43.96 | $43.65 | $43.71 | $41.80 | 28,169 |
| 2021-08-27 | $43.73 | $44.25 | $43.73 | $44.19 | $42.26 | 24,343 |
| 2021-08-26 | $43.87 | $43.94 | $43.70 | $43.76 | $41.84 | 61,086 |
| 2021-08-25 | $44.26 | $44.39 | $44.16 | $44.33 | $42.39 | 45,397 |
| 2021-08-24 | $44.53 | $44.69 | $44.47 | $44.59 | $42.64 | 28,385 |
| 2021-08-23 | $44.59 | $44.73 | $44.47 | $44.60 | $42.65 | 36,396 |
| 2021-08-20 | $44.05 | $44.44 | $44.05 | $44.30 | $42.36 | 39,357 |
| 2021-08-19 | $43.92 | $44.28 | $43.92 | $44.18 | $42.25 | 71,994 |
| 2021-08-18 | $44.26 | $44.49 | $44.16 | $44.16 | $42.23 | 61,104 |
| 2021-08-17 | $44.05 | $44.19 | $43.86 | $44.00 | $42.08 | 31,291 |
| 2021-08-16 | $44.43 | $44.60 | $44.14 | $44.57 | $42.62 | 52,664 |
| 2021-08-13 | $44.30 | $44.63 | $44.21 | $44.54 | $42.59 | 38,706 |
| 2021-08-12 | $44.00 | $44.07 | $43.75 | $43.86 | $41.94 | 29,946 |
| 2021-08-11 | $42.34 | $42.48 | $42.11 | $42.43 | $40.58 | 34,737 |
| 2021-08-10 | $41.89 | $42.15 | $41.89 | $42.14 | $40.30 | 79,858 |
| 2021-08-09 | $41.99 | $42.00 | $41.83 | $41.99 | $40.16 | 52,702 |
| 2021-08-06 | $41.77 | $41.83 | $41.56 | $41.71 | $39.89 | 27,293 |
| 2021-08-05 | $41.42 | $41.55 | $41.33 | $41.36 | $39.55 | 24,835 |
| 2021-08-04 | $41.18 | $41.28 | $41.02 | $41.06 | $39.27 | 35,633 |
| 2021-08-03 | $40.75 | $41.01 | $40.52 | $40.92 | $39.13 | 35,681 |
| 2021-08-02 | $40.90 | $40.93 | $40.40 | $40.52 | $38.75 | 73,177 |
| 2021-07-30 | $40.44 | $40.52 | $40.19 | $40.34 | $38.58 | 48,956 |
| 2021-07-29 | $40.53 | $40.66 | $40.46 | $40.55 | $38.78 | 64,203 |
| 2021-07-28 | $40.13 | $40.48 | $39.94 | $40.29 | $38.53 | 51,951 |
| 2021-07-27 | $39.96 | $40.24 | $39.89 | $40.14 | $38.39 | 63,444 |
| 2021-07-26 | $39.93 | $40.22 | $39.93 | $40.19 | $38.43 | 67,721 |
| 2021-07-23 | $39.85 | $40.01 | $39.71 | $39.72 | $37.99 | 82,185 |
| 2021-07-22 | $40.06 | $40.06 | $39.66 | $39.66 | $37.93 | 123,698 |
| 2021-07-21 | $39.48 | $40.02 | $39.48 | $39.86 | $38.12 | 200,393 |
| 2021-07-20 | $38.57 | $39.11 | $38.57 | $39.05 | $37.34 | 101,996 |
| 2021-07-19 | $38.78 | $38.80 | $38.43 | $38.63 | $36.94 | 129,281 |
| 2021-07-16 | $39.70 | $39.70 | $39.25 | $39.41 | $37.69 | 273,590 |
| 2021-07-15 | $39.41 | $39.67 | $39.30 | $39.45 | $37.73 | 97,797 |
| 2021-07-14 | $39.80 | $39.95 | $39.76 | $39.90 | $38.15 | 525,052 |
| 2021-07-13 | $40.02 | $40.16 | $39.93 | $40.03 | $38.28 | 79,638 |
| 2021-07-12 | $39.98 | $40.21 | $39.93 | $40.13 | $38.38 | 863,972 |
| 2021-07-09 | $39.66 | $40.05 | $39.66 | $39.97 | $38.22 | 51,205 |
| 2021-07-08 | $39.22 | $39.37 | $39.01 | $39.16 | $37.44 | 90,583 |
| 2021-07-07 | $39.54 | $39.81 | $39.52 | $39.75 | $38.01 | 93,607 |
| 2021-07-06 | $39.72 | $39.79 | $39.35 | $39.44 | $37.71 | 319,578 |
| 2021-07-02 | $40.04 | $40.04 | $39.71 | $39.81 | $38.07 | 367,363 |
| 2021-07-01 | $40.12 | $40.38 | $40.07 | $40.19 | $38.43 | 163,411 |
| 2021-06-30 | $40.13 | $40.40 | $40.06 | $40.25 | $38.49 | 40,165 |
| 2021-06-29 | $40.94 | $40.94 | $40.60 | $40.66 | $38.88 | 50,686 |
| 2021-06-28 | $41.17 | $41.17 | $40.75 | $40.91 | $39.12 | 130,316 |
| 2021-06-25 | $41.12 | $41.35 | $40.92 | $41.35 | $39.54 | 302,329 |
| 2021-06-24 | $40.78 | $41.16 | $40.73 | $41.03 | $39.24 | 83,198 |
| 2021-06-23 | $40.84 | $40.86 | $40.50 | $40.50 | $38.73 | 87,314 |
| 2021-06-22 | $40.70 | $40.95 | $40.68 | $40.95 | $39.16 | 132,429 |
| 2021-06-21 | $40.72 | $41.02 | $40.67 | $41.01 | $39.22 | 57,835 |
| 2021-06-18 | $40.52 | $40.89 | $40.41 | $40.81 | $39.03 | 49,761 |
| 2021-06-17 | $41.78 | $41.79 | $41.30 | $41.53 | $39.72 | 39,568 |
| 2021-06-16 | $42.08 | $42.22 | $41.90 | $41.98 | $40.15 | 35,291 |
| 2021-06-15 | $41.70 | $41.94 | $41.52 | $41.87 | $40.04 | 42,626 |
| 2021-06-14 | $41.46 | $41.55 | $41.25 | $41.36 | $39.55 | 35,617 |
| 2021-06-11 | $41.28 | $41.32 | $41.10 | $41.23 | $39.42 | 30,156 |
| 2021-06-10 | $41.30 | $41.40 | $41.09 | $41.09 | $39.30 | 41,422 |
| 2021-06-09 | $41.54 | $41.95 | $41.27 | $41.31 | $39.51 | 85,440 |
| 2021-06-08 | $41.56 | $41.86 | $41.40 | $41.60 | $39.78 | 64,485 |
| 2021-06-07 | $41.96 | $41.96 | $41.60 | $41.61 | $39.79 | 41,530 |
| 2021-06-04 | $41.86 | $42.20 | $41.84 | $42.13 | $40.28 | 41,915 |
| 2021-06-03 | $41.69 | $41.87 | $41.51 | $41.73 | $39.91 | 58,641 |
| 2021-06-02 | $41.95 | $42.01 | $41.82 | $41.82 | $39.99 | 40,364 |
| 2021-06-01 | $42.10 | $42.38 | $42.09 | $42.19 | $40.35 | 69,275 |
| 2021-05-28 | $42.12 | $42.30 | $41.97 | $42.09 | $40.25 | 40,420 |
| 2021-05-27 | $41.99 | $42.03 | $41.51 | $41.83 | $40.00 | 71,469 |
| 2021-05-26 | $41.91 | $41.94 | $41.59 | $41.65 | $39.83 | 60,145 |
| 2021-05-25 | $41.65 | $41.79 | $41.51 | $41.70 | $39.88 | 79,848 |
| 2021-05-24 | $42.00 | $42.91 | $41.72 | $41.93 | $40.10 | 32,391 |
| 2021-05-21 | $41.91 | $41.93 | $41.46 | $41.70 | $39.88 | 87,549 |
| 2021-05-20 | $41.61 | $41.90 | $41.39 | $41.82 | $39.99 | 48,548 |
| 2021-05-19 | $41.89 | $42.05 | $41.38 | $41.68 | $39.86 | 39,342 |
| 2021-05-18 | $43.04 | $43.04 | $42.00 | $42.10 | $40.26 | 145,466 |
| 2021-05-17 | $42.37 | $42.49 | $41.80 | $41.81 | $39.98 | 996,861 |
| 2021-05-14 | $42.20 | $42.61 | $42.13 | $42.59 | $40.73 | 115,004 |
| 2021-05-13 | $41.65 | $42.16 | $41.35 | $41.85 | $40.02 | 127,855 |
| 2021-05-12 | $41.80 | $42.15 | $41.36 | $41.43 | $39.62 | 55,841 |
| 2021-05-11 | $42.28 | $42.44 | $42.06 | $42.23 | $40.39 | 55,264 |
| 2021-05-10 | $43.02 | $43.41 | $42.74 | $42.75 | $40.88 | 47,344 |
| 2021-05-07 | $42.40 | $42.98 | $42.39 | $42.98 | $41.10 | 51,842 |
| 2021-05-06 | $41.86 | $42.13 | $41.79 | $42.13 | $40.29 | 53,071 |
| 2021-05-05 | $41.26 | $41.55 | $41.24 | $41.46 | $39.65 | 49,121 |
| 2021-05-04 | $41.04 | $41.10 | $40.67 | $41.08 | $39.29 | 48,618 |
| 2021-05-03 | $41.55 | $41.76 | $41.46 | $41.69 | $39.87 | 84,126 |
| 2021-04-30 | $41.46 | $41.47 | $41.00 | $41.11 | $39.31 | 41,396 |
| 2021-04-29 | $41.46 | $41.73 | $41.21 | $41.73 | $39.91 | 35,535 |
| 2021-04-28 | $41.45 | $41.79 | $41.41 | $41.79 | $39.96 | 41,573 |
| 2021-04-27 | $41.16 | $41.39 | $41.06 | $41.39 | $39.58 | 66,513 |
| 2021-04-26 | $41.30 | $41.72 | $41.30 | $41.49 | $39.68 | 45,002 |
| 2021-04-23 | $41.02 | $41.63 | $41.01 | $41.57 | $39.75 | 49,152 |
| 2021-04-22 | $40.91 | $41.13 | $40.78 | $40.92 | $39.13 | 92,754 |
| 2021-04-21 | $40.93 | $41.57 | $40.93 | $41.55 | $39.74 | 60,429 |
| 2021-04-20 | $41.54 | $41.55 | $41.21 | $41.43 | $39.62 | 169,534 |
| 2021-04-19 | $41.90 | $41.96 | $41.72 | $41.91 | $40.08 | 175,066 |
| 2021-04-16 | $41.14 | $41.73 | $41.14 | $41.66 | $39.84 | 86,790 |
| 2021-04-15 | $41.02 | $41.25 | $40.92 | $41.20 | $39.40 | 79,890 |
| 2021-04-14 | $41.09 | $41.28 | $41.00 | $41.09 | $39.30 | 39,026 |
| 2021-04-13 | $41.19 | $41.57 | $41.04 | $41.32 | $39.51 | 77,868 |
| 2021-04-12 | $41.81 | $41.81 | $41.60 | $41.77 | $39.95 | 45,762 |
| 2021-04-09 | $41.71 | $41.83 | $41.56 | $41.81 | $39.98 | 180,073 |
| 2021-04-08 | $43.70 | $44.23 | $43.60 | $44.10 | $40.11 | 78,054 |
| 2021-04-07 | $44.27 | $44.44 | $43.90 | $44.28 | $40.27 | 60,665 |
| 2021-04-06 | $43.56 | $43.85 | $43.55 | $43.66 | $39.71 | 94,773 |
| 2021-04-05 | $42.05 | $44.55 | $42.05 | $44.30 | $40.29 | 54,972 |
| 2021-04-01 | $43.01 | $43.72 | $43.01 | $43.41 | $39.48 | 46,634 |
| 2021-03-31 | $43.44 | $43.44 | $42.78 | $42.93 | $39.04 | 58,267 |
| 2021-03-30 | $43.64 | $43.99 | $43.48 | $43.60 | $39.65 | 39,304 |
| 2021-03-29 | $43.25 | $43.59 | $43.22 | $43.42 | $39.49 | 37,142 |
| 2021-03-26 | $42.97 | $43.10 | $42.75 | $43.10 | $39.20 | 36,230 |
| 2021-03-25 | $42.54 | $42.97 | $42.35 | $42.92 | $39.03 | 35,563 |
| 2021-03-24 | $42.71 | $42.93 | $42.61 | $42.84 | $38.96 | 52,051 |
| 2021-03-23 | $42.71 | $42.96 | $42.36 | $42.68 | $38.81 | 36,599 |
| 2021-03-22 | $42.49 | $42.99 | $42.40 | $42.95 | $39.06 | 51,921 |
| 2021-03-19 | $42.55 | $42.70 | $42.22 | $42.70 | $38.83 | 70,572 |
| 2021-03-18 | $42.68 | $43.09 | $42.39 | $42.42 | $38.58 | 60,596 |
| 2021-03-17 | $42.05 | $42.67 | $41.95 | $42.65 | $38.79 | 99,520 |
| 2021-03-16 | $42.41 | $42.50 | $42.14 | $42.41 | $38.57 | 83,230 |
| 2021-03-15 | $42.39 | $42.61 | $42.20 | $42.61 | $38.75 | 44,676 |
| 2021-03-12 | $42.09 | $42.39 | $41.99 | $42.36 | $38.52 | 130,753 |
| 2021-03-11 | $42.16 | $42.48 | $42.10 | $42.33 | $38.50 | 33,814 |
| 2021-03-10 | $42.85 | $42.85 | $42.38 | $42.58 | $38.72 | 93,233 |
| 2021-03-09 | $42.71 | $42.97 | $42.46 | $42.64 | $38.78 | 58,543 |
| 2021-03-08 | $42.58 | $43.00 | $42.53 | $42.53 | $38.68 | 35,255 |
| 2021-03-05 | $42.29 | $42.76 | $41.72 | $42.65 | $38.79 | 44,189 |
| 2021-03-04 | $42.68 | $43.00 | $42.07 | $42.45 | $38.61 | 61,567 |
| 2021-03-03 | $42.27 | $42.56 | $42.06 | $42.53 | $38.68 | 50,797 |
| 2021-03-02 | $42.08 | $42.43 | $42.07 | $42.34 | $38.51 | 42,186 |
| 2021-03-01 | $41.35 | $41.72 | $41.10 | $41.62 | $37.85 | 152,707 |
| 2021-02-26 | $41.29 | $41.39 | $40.86 | $40.91 | $37.21 | 55,314 |
| 2021-02-25 | $42.46 | $42.46 | $41.45 | $42.08 | $38.27 | 30,649 |
| 2021-02-24 | $41.62 | $42.13 | $41.61 | $42.08 | $38.27 | 30,649 |
| 2021-02-23 | $41.33 | $41.53 | $41.04 | $41.40 | $37.65 | 69,821 |
| 2021-02-22 | $41.68 | $42.13 | $41.68 | $41.81 | $38.02 | 48,016 |
| 2021-02-19 | $41.92 | $42.08 | $41.85 | $41.95 | $38.15 | 272,185 |
| 2021-02-18 | $41.60 | $41.85 | $41.40 | $41.73 | $37.95 | 42,072 |
| 2021-02-17 | $41.86 | $42.10 | $41.79 | $42.03 | $38.22 | 76,526 |
| 2021-02-16 | $42.21 | $42.50 | $42.21 | $42.29 | $38.46 | 56,346 |
| 2021-02-12 | $41.97 | $42.03 | $41.71 | $42.02 | $38.21 | 112,741 |
| 2021-02-11 | $42.11 | $42.39 | $41.90 | $42.16 | $38.34 | 41,208 |
| 2021-02-10 | $42.65 | $42.75 | $42.37 | $42.54 | $38.69 | 32,401 |
| 2021-02-09 | $41.77 | $42.15 | $41.74 | $42.11 | $38.30 | 48,555 |
| 2021-02-08 | $41.69 | $41.87 | $41.42 | $41.57 | $37.80 | 41,021 |
| 2021-02-05 | $41.46 | $41.60 | $41.28 | $41.57 | $37.81 | 34,112 |
| 2021-02-04 | $41.40 | $41.76 | $41.39 | $41.51 | $37.75 | 40,586 |
| 2021-02-03 | $41.59 | $41.75 | $41.38 | $41.55 | $37.79 | 77,707 |
| 2021-02-02 | $40.67 | $41.06 | $40.57 | $40.85 | $37.15 | 55,077 |
| 2021-02-01 | $40.45 | $40.75 | $40.41 | $40.66 | $36.98 | 53,178 |
| 2021-01-29 | $40.46 | $40.46 | $39.71 | $39.83 | $36.22 | 685,543 |
| 2021-01-28 | $41.15 | $41.69 | $41.07 | $41.48 | $37.72 | 89,553 |
| 2021-01-27 | $41.32 | $41.41 | $40.90 | $41.11 | $37.39 | 55,678 |
| 2021-01-26 | $41.34 | $41.69 | $41.24 | $41.36 | $37.61 | 143,242 |
| 2021-01-25 | $40.91 | $41.06 | $40.63 | $41.00 | $37.29 | 216,974 |
| 2021-01-22 | $41.66 | $42.03 | $41.66 | $41.91 | $38.11 | 44,833 |
| 2021-01-21 | $42.09 | $42.41 | $42.06 | $42.38 | $38.54 | 69,319 |
| 2021-01-20 | $42.47 | $42.47 | $42.17 | $42.43 | $38.59 | 52,843 |
| 2021-01-19 | $42.40 | $42.40 | $42.00 | $42.15 | $38.33 | 117,626 |
| 2021-01-15 | $42.19 | $42.38 | $41.85 | $42.09 | $38.28 | 155,214 |
| 2021-01-14 | $42.30 | $42.75 | $42.30 | $42.70 | $38.83 | 60,493 |
| 2021-01-13 | $42.74 | $42.85 | $42.41 | $42.70 | $38.83 | 67,372 |
| 2021-01-12 | $42.56 | $43.15 | $42.56 | $42.98 | $39.09 | 54,248 |
| 2021-01-11 | $43.00 | $43.27 | $42.81 | $43.01 | $39.12 | 67,294 |
| 2021-01-08 | $43.47 | $43.71 | $43.13 | $43.61 | $39.66 | 63,655 |
| 2021-01-07 | $43.93 | $44.04 | $43.66 | $43.73 | $39.77 | 54,647 |
| 2021-01-06 | $43.40 | $43.89 | $43.40 | $43.81 | $39.84 | 45,067 |
| 2021-01-05 | $42.57 | $42.89 | $42.40 | $42.86 | $38.98 | 74,205 |
| 2021-01-04 | $42.98 | $43.01 | $42.28 | $42.45 | $38.61 | 61,888 |
| 2020-12-31 | $42.20 | $42.48 | $42.00 | $42.22 | $38.40 | 57,953 |
| 2020-12-30 | $42.39 | $42.50 | $42.30 | $42.31 | $38.48 | 32,101 |
| 2020-12-29 | $42.18 | $42.41 | $42.05 | $42.30 | $38.47 | 59,778 |
| 2020-12-28 | $41.95 | $42.47 | $41.89 | $42.37 | $38.53 | 38,459 |
| 2020-12-24 | $41.01 | $42.00 | $40.98 | $41.30 | $37.56 | 29,183 |
| 2020-12-23 | $41.08 | $41.58 | $41.08 | $41.45 | $37.70 | 68,125 |
| 2020-12-22 | $40.99 | $41.16 | $40.86 | $40.99 | $37.28 | 34,809 |
| 2020-12-21 | $40.44 | $41.08 | $40.14 | $40.88 | $37.18 | 47,376 |
| 2020-12-18 | $41.72 | $41.87 | $41.65 | $41.87 | $38.08 | 40,108 |
| 2020-12-17 | $41.94 | $41.94 | $41.61 | $41.80 | $38.01 | 46,309 |
| 2020-12-16 | $41.53 | $41.75 | $41.34 | $41.56 | $37.80 | 87,932 |
| 2020-12-15 | $40.21 | $40.58 | $40.06 | $40.36 | $36.71 | 53,723 |
| 2020-12-14 | $40.31 | $40.42 | $40.10 | $40.10 | $36.47 | 40,598 |
| 2020-12-11 | $40.22 | $40.40 | $40.13 | $40.26 | $36.61 | 39,786 |
| 2020-12-10 | $40.61 | $41.35 | $40.59 | $41.30 | $37.56 | 26,560 |
| 2020-12-09 | $41.05 | $41.07 | $40.63 | $41.06 | $37.34 | 25,443 |
| 2020-12-08 | $40.39 | $40.66 | $40.39 | $40.48 | $36.81 | 32,601 |
| 2020-12-07 | $40.61 | $40.77 | $40.53 | $40.72 | $37.03 | 55,823 |
| 2020-12-04 | $40.90 | $41.00 | $40.53 | $41.00 | $37.29 | 60,873 |
| 2020-12-03 | $41.32 | $41.40 | $40.76 | $40.77 | $37.08 | 40,175 |
| 2020-12-02 | $41.48 | $41.74 | $41.48 | $41.68 | $37.90 | 40,891 |
| 2020-12-01 | $41.06 | $41.55 | $41.06 | $41.41 | $37.66 | 68,530 |
| 2020-11-30 | $41.24 | $41.27 | $40.33 | $40.34 | $36.69 | 59,747 |
| 2020-11-27 | $40.99 | $41.33 | $40.96 | $41.08 | $37.36 | 24,525 |
| 2020-11-25 | $41.36 | $41.79 | $41.26 | $41.70 | $37.92 | 33,140 |
| 2020-11-24 | $41.44 | $41.70 | $41.34 | $41.64 | $37.87 | 51,230 |
| 2020-11-23 | $40.98 | $41.33 | $40.91 | $41.19 | $37.46 | 55,236 |
| 2020-11-20 | $40.39 | $40.52 | $40.16 | $40.36 | $36.71 | 49,837 |
| 2020-11-19 | $40.03 | $40.48 | $39.95 | $40.48 | $36.81 | 87,454 |
| 2020-11-18 | $40.73 | $41.11 | $40.61 | $40.65 | $36.97 | 73,039 |
| 2020-11-17 | $39.84 | $40.21 | $39.75 | $40.21 | $36.57 | 67,862 |
| 2020-11-16 | $39.15 | $39.54 | $38.89 | $39.46 | $35.89 | 88,713 |
| 2020-11-13 | $38.32 | $38.60 | $38.18 | $38.50 | $35.01 | 77,471 |
| 2020-11-12 | $38.05 | $38.11 | $37.67 | $37.84 | $34.41 | 213,167 |
| 2020-11-11 | $37.50 | $37.66 | $37.28 | $37.40 | $34.01 | 37,853 |
| 2020-11-10 | $37.11 | $37.45 | $37.03 | $37.39 | $34.00 | 80,851 |
| 2020-11-09 | $37.07 | $37.15 | $36.37 | $36.70 | $33.38 | 63,515 |
| 2020-11-06 | $35.90 | $35.99 | $35.72 | $35.90 | $32.65 | 51,630 |
| 2020-11-05 | $35.60 | $35.89 | $35.56 | $35.76 | $32.52 | 57,606 |
| 2020-11-04 | $35.00 | $35.42 | $34.82 | $34.99 | $31.82 | 59,009 |
| 2020-11-03 | $34.45 | $34.83 | $34.45 | $34.82 | $31.67 | 76,820 |
| 2020-11-02 | $33.71 | $33.82 | $33.51 | $33.82 | $30.76 | 97,123 |
| 2020-10-30 | $33.19 | $33.31 | $32.91 | $33.28 | $30.27 | 89,574 |
| 2020-10-29 | $32.77 | $33.33 | $32.76 | $33.09 | $30.09 | 217,701 |
| 2020-10-28 | $33.01 | $33.49 | $32.89 | $33.07 | $30.08 | 76,369 |
| 2020-10-27 | $34.19 | $34.20 | $33.87 | $34.04 | $30.96 | 69,965 |
| 2020-10-26 | $34.65 | $34.74 | $34.31 | $34.58 | $31.45 | 55,653 |
| 2020-10-23 | $35.04 | $35.07 | $34.62 | $34.91 | $31.75 | 575,676 |
| 2020-10-22 | $34.03 | $34.42 | $34.02 | $34.31 | $31.20 | 56,261 |
| 2020-10-21 | $34.10 | $34.16 | $33.77 | $33.92 | $30.84 | 89,348 |
| 2020-10-20 | $34.30 | $34.57 | $34.22 | $34.26 | $31.16 | 83,502 |
| 2020-10-19 | $34.34 | $34.48 | $34.07 | $34.20 | $31.10 | 123,903 |
| 2020-10-16 | $33.55 | $33.84 | $33.52 | $33.58 | $30.54 | 64,854 |
| 2020-10-15 | $33.35 | $33.52 | $33.19 | $33.52 | $30.48 | 45,635 |
| 2020-10-14 | $34.31 | $34.48 | $34.22 | $34.27 | $31.17 | 41,714 |
| 2020-10-13 | $34.97 | $34.97 | $34.50 | $34.61 | $31.48 | 67,858 |
| 2020-10-12 | $35.35 | $35.50 | $35.26 | $35.41 | $32.20 | 33,758 |
| 2020-10-09 | $35.48 | $35.48 | $35.25 | $35.27 | $32.08 | 35,417 |
| 2020-10-08 | $35.54 | $35.64 | $35.36 | $35.60 | $32.37 | 37,995 |
| 2020-10-07 | $35.22 | $35.35 | $35.05 | $35.30 | $32.10 | 46,791 |
| 2020-10-06 | $35.82 | $35.94 | $35.18 | $35.20 | $32.02 | 56,397 |
| 2020-10-05 | $35.54 | $35.76 | $35.38 | $35.66 | $32.43 | 54,265 |
| 2020-10-02 | $34.86 | $35.46 | $34.86 | $35.40 | $32.19 | 50,039 |
| 2020-10-01 | $35.20 | $35.20 | $34.72 | $34.91 | $31.75 | 41,750 |
| 2020-09-30 | $34.90 | $35.18 | $34.54 | $34.84 | $31.68 | 64,857 |
| 2020-09-29 | $34.81 | $35.01 | $34.70 | $34.88 | $31.72 | 36,411 |
| 2020-09-28 | $35.01 | $35.34 | $35.01 | $35.16 | $31.97 | 70,732 |
| 2020-09-25 | $34.35 | $34.60 | $34.15 | $34.53 | $31.41 | 49,088 |
| 2020-09-24 | $34.83 | $35.18 | $34.57 | $34.79 | $31.64 | 55,232 |
| 2020-09-23 | $35.92 | $35.98 | $35.09 | $35.17 | $31.99 | 56,831 |
| 2020-09-22 | $36.21 | $36.23 | $35.62 | $35.83 | $32.59 | 48,855 |
| 2020-09-21 | $36.76 | $36.76 | $36.05 | $36.47 | $33.17 | 56,108 |
| 2020-09-18 | $37.58 | $37.89 | $37.47 | $37.49 | $34.09 | 43,158 |
| 2020-09-17 | $37.27 | $37.56 | $37.24 | $37.36 | $33.98 | 62,388 |
| 2020-09-16 | $37.86 | $38.00 | $37.62 | $37.68 | $34.27 | 43,919 |
| 2020-09-15 | $37.69 | $37.72 | $37.38 | $37.48 | $34.09 | 41,843 |
| 2020-09-14 | $37.70 | $37.76 | $37.26 | $37.31 | $33.93 | 48,662 |
| 2020-09-11 | $37.56 | $37.67 | $37.32 | $37.51 | $34.11 | 32,564 |
| 2020-09-10 | $37.61 | $37.69 | $37.09 | $37.10 | $33.74 | 47,044 |
| 2020-09-09 | $37.37 | $37.50 | $37.30 | $37.33 | $33.95 | 76,250 |
| 2020-09-08 | $36.68 | $36.76 | $36.43 | $36.61 | $33.29 | 56,520 |
| 2020-09-04 | $37.22 | $37.28 | $36.51 | $36.88 | $33.54 | 56,645 |
| 2020-09-03 | $37.71 | $37.84 | $36.87 | $36.91 | $33.57 | 44,321 |
| 2020-09-02 | $37.32 | $37.70 | $37.27 | $37.70 | $34.29 | 214,322 |
| 2020-09-01 | $36.91 | $37.31 | $36.78 | $36.98 | $33.63 | 39,740 |
| 2020-08-31 | $37.50 | $37.50 | $36.89 | $37.06 | $33.70 | 33,359 |
| 2020-08-28 | $37.63 | $37.75 | $37.47 | $37.62 | $34.21 | 57,428 |
| 2020-08-27 | $37.42 | $37.42 | $37.10 | $37.26 | $33.88 | 41,322 |
| 2020-08-26 | $37.62 | $37.76 | $37.49 | $37.52 | $34.12 | 83,637 |
| 2020-08-25 | $37.90 | $37.90 | $37.26 | $37.57 | $34.17 | 113,044 |
| 2020-08-24 | $37.33 | $37.49 | $37.21 | $37.40 | $34.01 | 69,288 |
| 2020-08-21 | $36.71 | $36.95 | $36.65 | $36.78 | $33.45 | 42,476 |
| 2020-08-20 | $36.91 | $37.30 | $36.80 | $37.04 | $33.68 | 75,796 |
| 2020-08-19 | $37.37 | $37.45 | $36.96 | $36.96 | $33.61 | 58,062 |
| 2020-08-18 | $37.50 | $37.57 | $37.15 | $37.22 | $33.85 | 43,857 |
| 2020-08-17 | $37.51 | $37.51 | $37.27 | $37.42 | $34.03 | 40,204 |
| 2020-08-14 | $37.69 | $38.03 | $37.61 | $37.67 | $34.26 | 52,298 |
| 2020-08-13 | $38.20 | $38.42 | $37.73 | $37.87 | $34.44 | 68,472 |
| 2020-08-12 | $38.86 | $39.09 | $38.71 | $38.89 | $35.37 | 34,267 |
| 2020-08-11 | $38.40 | $38.52 | $37.92 | $37.94 | $34.50 | 58,773 |
| 2020-08-10 | $38.37 | $38.37 | $37.97 | $38.19 | $34.73 | 40,208 |
| 2020-08-07 | $37.66 | $38.02 | $37.55 | $38.02 | $34.58 | 174,872 |
| 2020-08-06 | $37.51 | $37.90 | $37.39 | $37.70 | $34.29 | 44,472 |
| 2020-08-05 | $37.92 | $38.19 | $37.88 | $37.90 | $34.47 | 52,622 |
| 2020-08-04 | $37.55 | $37.97 | $37.50 | $37.97 | $34.53 | 47,285 |
| 2020-08-03 | $37.52 | $37.86 | $37.52 | $37.67 | $34.26 | 68,062 |
| 2020-07-31 | $37.46 | $37.52 | $36.48 | $36.90 | $33.56 | 173,159 |
| 2020-07-30 | $37.12 | $37.34 | $36.62 | $37.15 | $33.79 | 126,662 |
| 2020-07-29 | $38.22 | $38.85 | $38.05 | $38.76 | $35.25 | 198,208 |
| 2020-07-28 | $38.09 | $38.42 | $38.06 | $38.15 | $34.70 | 39,927 |
| 2020-07-27 | $38.16 | $38.48 | $38.07 | $38.27 | $34.80 | 965,551 |
| 2020-07-24 | $37.88 | $37.99 | $37.55 | $37.81 | $34.39 | 1,249,891 |
| 2020-07-23 | $37.98 | $38.07 | $37.68 | $37.95 | $34.51 | 1,253,790 |
| 2020-07-22 | $37.75 | $38.01 | $37.60 | $38.01 | $34.57 | 382,246 |
| 2020-07-21 | $37.32 | $37.74 | $37.18 | $37.56 | $34.16 | 155,859 |
| 2020-07-20 | $36.98 | $37.37 | $36.89 | $37.37 | $33.99 | 86,592 |
| 2020-07-17 | $36.78 | $36.97 | $36.70 | $36.81 | $33.48 | 260,388 |
| 2020-07-16 | $36.75 | $37.15 | $36.75 | $36.93 | $33.59 | 86,710 |
| 2020-07-15 | $36.81 | $37.17 | $36.63 | $37.03 | $33.68 | 1,122,703 |
| 2020-07-14 | $36.44 | $36.92 | $36.44 | $36.92 | $33.58 | 37,022 |
| 2020-07-13 | $36.35 | $36.45 | $35.87 | $35.93 | $32.68 | 45,488 |
| 2020-07-10 | $35.95 | $36.64 | $35.81 | $36.53 | $33.22 | 36,948 |
| 2020-07-09 | $36.28 | $36.30 | $35.50 | $35.74 | $32.50 | 23,544 |
| 2020-07-08 | $35.71 | $36.27 | $35.70 | $36.23 | $32.95 | 36,782 |
| 2020-07-07 | $36.12 | $36.30 | $35.65 | $35.80 | $32.56 | 45,218 |
| 2020-07-06 | $36.33 | $36.58 | $36.16 | $36.28 | $32.99 | 89,428 |
| 2020-07-02 | $35.95 | $36.18 | $35.68 | $35.86 | $32.61 | 56,828 |
| 2020-07-01 | $35.35 | $35.67 | $35.35 | $35.44 | $32.23 | 32,382 |
| 2020-06-30 | $34.91 | $35.45 | $34.91 | $35.26 | $32.07 | 44,253 |
| 2020-06-29 | $35.02 | $35.06 | $34.76 | $34.78 | $31.63 | 34,858 |
| 2020-06-26 | $35.12 | $35.20 | $34.75 | $34.75 | $31.60 | 40,339 |
| 2020-06-25 | $34.61 | $35.18 | $34.48 | $35.15 | $31.97 | 40,746 |
| 2020-06-24 | $35.10 | $35.10 | $34.40 | $34.51 | $31.38 | 58,774 |
| 2020-06-23 | $35.75 | $35.79 | $35.30 | $35.30 | $32.10 | 40,288 |
| 2020-06-22 | $34.73 | $35.05 | $34.69 | $34.94 | $31.78 | 118,005 |
| 2020-06-19 | $35.47 | $35.47 | $34.47 | $34.57 | $31.44 | 80,921 |
| 2020-06-18 | $34.90 | $35.12 | $34.70 | $34.90 | $31.74 | 60,091 |
| 2020-06-17 | $35.62 | $35.62 | $34.84 | $35.06 | $31.88 | 39,195 |
| 2020-06-16 | $35.53 | $35.75 | $35.07 | $35.13 | $31.95 | 52,064 |
| 2020-06-15 | $34.19 | $35.28 | $34.09 | $35.01 | $31.84 | 86,628 |
| 2020-06-12 | $35.04 | $35.08 | $34.15 | $34.72 | $31.58 | 46,942 |
| 2020-06-11 | $35.00 | $35.30 | $33.78 | $33.78 | $30.72 | 113,465 |
| 2020-06-10 | $36.37 | $36.37 | $35.63 | $35.76 | $32.52 | 93,353 |
| 2020-06-09 | $35.69 | $36.17 | $35.47 | $35.96 | $32.70 | 69,649 |
| 2020-06-08 | $36.74 | $36.81 | $36.10 | $36.58 | $33.27 | 105,002 |
| 2020-06-05 | $36.28 | $36.40 | $35.91 | $35.97 | $32.71 | 85,118 |
| 2020-06-04 | $35.42 | $35.99 | $35.42 | $35.86 | $32.61 | 68,090 |
| 2020-06-03 | $35.27 | $35.90 | $35.17 | $35.74 | $32.50 | 94,399 |
| 2020-06-02 | $33.66 | $34.08 | $33.64 | $33.71 | $30.66 | 131,818 |
| 2020-06-01 | $32.28 | $32.81 | $32.19 | $32.81 | $29.84 | 124,259 |
| 2020-05-29 | $32.50 | $32.50 | $32.00 | $32.37 | $29.44 | 244,867 |
| 2020-05-28 | $32.54 | $32.70 | $32.34 | $32.42 | $29.48 | 82,580 |
| 2020-05-27 | $32.00 | $32.03 | $31.50 | $31.86 | $28.97 | 113,304 |
| 2020-05-26 | $31.16 | $31.45 | $31.00 | $31.00 | $28.19 | 196,773 |
| 2020-05-22 | $29.89 | $29.89 | $29.39 | $29.60 | $26.92 | 152,121 |
| 2020-05-21 | $28.70 | $29.92 | $28.70 | $29.12 | $26.48 | 108,320 |
| 2020-05-20 | $29.30 | $29.66 | $29.23 | $29.53 | $26.86 | 541,199 |
| 2020-05-19 | $29.43 | $29.80 | $29.28 | $29.36 | $26.70 | 196,749 |
| 2020-05-18 | $29.41 | $29.92 | $29.27 | $29.74 | $27.05 | 199,704 |
| 2020-05-15 | $28.49 | $28.61 | $28.26 | $28.44 | $25.86 | 107,687 |
| 2020-05-14 | $28.03 | $28.78 | $27.79 | $28.65 | $26.06 | 380,232 |
| 2020-05-13 | $29.19 | $29.19 | $28.25 | $28.31 | $25.75 | 119,927 |
| 2020-05-12 | $29.86 | $29.99 | $29.32 | $29.32 | $26.66 | 112,123 |
| 2020-05-11 | $29.76 | $30.11 | $29.59 | $29.96 | $27.25 | 132,353 |
| 2020-05-08 | $29.94 | $30.00 | $29.67 | $29.97 | $27.26 | 76,156 |
| 2020-05-07 | $29.61 | $29.89 | $29.54 | $29.59 | $26.91 | 161,204 |
| 2020-05-06 | $30.15 | $30.18 | $29.54 | $29.56 | $26.88 | 148,484 |
| 2020-05-05 | $29.90 | $30.24 | $29.67 | $29.72 | $27.03 | 96,822 |
| 2020-05-04 | $30.30 | $30.46 | $29.91 | $30.19 | $27.46 | 124,694 |
| 2020-05-01 | $30.30 | $32.29 | $30.30 | $30.94 | $28.14 | 114,310 |
| 2020-04-30 | $32.04 | $32.05 | $31.46 | $31.49 | $28.64 | 92,828 |
| 2020-04-29 | $32.57 | $32.87 | $32.51 | $32.60 | $29.65 | 84,440 |
| 2020-04-28 | $32.42 | $32.53 | $31.88 | $31.88 | $28.99 | 145,162 |
| 2020-04-27 | $30.11 | $30.70 | $30.07 | $30.52 | $27.76 | 152,576 |
| 2020-04-24 | $29.44 | $29.83 | $29.22 | $29.75 | $27.06 | 108,837 |
| 2020-04-23 | $29.70 | $30.01 | $29.11 | $29.24 | $26.59 | 116,393 |
| 2020-04-22 | $30.31 | $30.38 | $29.93 | $30.08 | $27.36 | 114,301 |
| 2020-04-21 | $30.68 | $30.83 | $30.13 | $30.23 | $27.49 | 165,783 |
| 2020-04-20 | $31.33 | $31.73 | $31.07 | $31.08 | $28.27 | 223,943 |
| 2020-04-17 | $31.29 | $31.65 | $31.01 | $31.51 | $28.66 | 215,604 |
| 2020-04-16 | $31.20 | $31.24 | $30.73 | $31.15 | $28.33 | 118,102 |
| 2020-04-15 | $31.59 | $31.62 | $31.14 | $31.19 | $28.37 | 124,894 |
| 2020-04-14 | $32.99 | $33.40 | $32.74 | $33.32 | $30.30 | 160,923 |
| 2020-04-13 | $31.67 | $33.16 | $31.67 | $32.42 | $29.48 | 81,425 |
| 2020-04-09 | $32.94 | $33.30 | $32.71 | $33.02 | $30.03 | 76,039 |
| 2020-04-08 | $32.24 | $32.69 | $31.98 | $32.69 | $29.73 | 109,255 |
| 2020-04-07 | $32.90 | $32.91 | $31.90 | $32.15 | $29.24 | 155,040 |
| 2020-04-06 | $31.30 | $31.88 | $31.22 | $31.59 | $28.73 | 131,603 |
| 2020-04-03 | $31.35 | $31.57 | $30.50 | $31.12 | $28.30 | 113,019 |
| 2020-04-02 | $34.63 | $34.85 | $33.40 | $34.60 | $29.53 | 110,719 |
| 2020-04-01 | $34.18 | $34.73 | $33.22 | $33.46 | $28.56 | 121,653 |
| 2020-03-31 | $35.56 | $36.04 | $35.03 | $35.30 | $30.13 | 409,592 |
| 2020-03-30 | $33.90 | $35.12 | $33.40 | $35.12 | $29.98 | 176,881 |
| 2020-03-27 | $33.47 | $34.65 | $33.06 | $33.92 | $28.95 | 119,235 |
| 2020-03-26 | $33.67 | $35.16 | $33.67 | $35.16 | $30.01 | 151,944 |
| 2020-03-25 | $32.95 | $34.64 | $32.31 | $33.94 | $28.97 | 114,693 |
| 2020-03-24 | $30.76 | $31.43 | $30.15 | $31.35 | $26.76 | 225,997 |
| 2020-03-23 | $28.74 | $28.90 | $27.02 | $27.46 | $23.44 | 276,970 |
| 2020-03-20 | $29.18 | $29.68 | $27.74 | $27.92 | $23.83 | 148,718 |
| 2020-03-19 | $27.16 | $29.40 | $26.88 | $28.53 | $24.35 | 224,122 |
| 2020-03-18 | $27.11 | $29.33 | $26.66 | $27.20 | $23.22 | 221,276 |
| 2020-03-17 | $27.67 | $29.16 | $26.75 | $29.16 | $24.89 | 251,876 |
| 2020-03-16 | $26.86 | $29.08 | $26.84 | $27.57 | $23.53 | 292,127 |
| 2020-03-13 | $32.36 | $32.39 | $29.98 | $31.89 | $27.22 | 239,283 |
| 2020-03-12 | $31.89 | $32.14 | $29.71 | $30.04 | $25.64 | 156,894 |
| 2020-03-11 | $36.17 | $36.17 | $34.71 | $35.14 | $29.99 | 93,672 |
| 2020-03-10 | $37.10 | $37.10 | $35.33 | $36.76 | $31.38 | 103,723 |
| 2020-03-09 | $36.47 | $37.04 | $35.23 | $35.35 | $30.17 | 77,020 |
| 2020-03-06 | $39.25 | $39.68 | $38.97 | $39.48 | $33.70 | 70,956 |
| 2020-03-05 | $40.18 | $40.45 | $39.77 | $40.06 | $34.19 | 351,288 |
| 2020-03-04 | $41.09 | $41.75 | $40.74 | $41.67 | $35.57 | 106,848 |
| 2020-03-03 | $41.46 | $41.73 | $40.28 | $40.50 | $34.57 | 99,236 |
| 2020-03-02 | $39.48 | $40.15 | $39.17 | $40.13 | $34.25 | 69,057 |
| 2020-02-28 | $38.51 | $38.80 | $37.97 | $38.60 | $32.95 | 108,417 |
| 2020-02-27 | $40.25 | $40.71 | $39.79 | $39.79 | $33.96 | 72,105 |
| 2020-02-26 | $41.37 | $41.80 | $41.15 | $41.30 | $35.25 | 59,691 |
| 2020-02-25 | $42.12 | $42.19 | $40.93 | $41.01 | $35.00 | 68,919 |
| 2020-02-24 | $42.23 | $42.46 | $42.20 | $42.20 | $36.02 | 49,572 |
| 2020-02-21 | $44.18 | $44.37 | $44.05 | $44.22 | $37.74 | 27,525 |
| 2020-02-20 | $44.31 | $44.44 | $44.15 | $44.19 | $37.72 | 31,668 |
| 2020-02-19 | $44.68 | $44.80 | $44.63 | $44.70 | $38.15 | 24,790 |
| 2020-02-18 | $44.52 | $44.72 | $44.51 | $44.72 | $38.17 | 158,282 |
| 2020-02-14 | $44.17 | $44.27 | $44.05 | $44.15 | $37.68 | 25,029 |
| 2020-02-13 | $43.81 | $43.99 | $43.73 | $43.78 | $37.37 | 28,626 |
| 2020-02-12 | $43.14 | $43.25 | $43.04 | $43.12 | $36.80 | 93,064 |
| 2020-02-11 | $43.13 | $43.34 | $43.13 | $43.28 | $36.94 | 34,122 |
| 2020-02-10 | $42.81 | $43.07 | $42.81 | $43.01 | $36.71 | 24,870 |
| 2020-02-07 | $42.64 | $42.73 | $42.53 | $42.70 | $36.45 | 38,532 |
| 2020-02-06 | $42.82 | $42.82 | $42.62 | $42.76 | $36.50 | 27,395 |
| 2020-02-05 | $42.64 | $42.79 | $42.48 | $42.73 | $36.47 | 32,666 |
| 2020-02-04 | $42.16 | $42.30 | $42.05 | $42.05 | $35.89 | 31,331 |
| 2020-02-03 | $41.68 | $41.87 | $41.62 | $41.71 | $35.60 | 48,144 |
| 2020-01-31 | $41.80 | $41.82 | $41.38 | $41.43 | $35.36 | 75,052 |
| 2020-01-30 | $41.90 | $42.29 | $41.77 | $42.27 | $36.08 | 210,009 |
| 2020-01-29 | $42.01 | $42.09 | $41.88 | $41.88 | $35.75 | 31,937 |
| 2020-01-28 | $41.86 | $42.02 | $41.84 | $41.95 | $35.80 | 60,768 |
| 2020-01-27 | $41.79 | $41.91 | $41.47 | $41.53 | $35.45 | 39,505 |
| 2020-01-24 | $42.59 | $42.64 | $42.30 | $42.40 | $36.19 | 83,261 |
| 2020-01-23 | $42.27 | $42.31 | $41.92 | $42.17 | $35.99 | 71,213 |
| 2020-01-22 | $42.01 | $42.48 | $42.00 | $42.48 | $36.26 | 42,806 |
| 2020-01-21 | $42.10 | $42.21 | $42.02 | $42.06 | $35.90 | 45,622 |
| 2020-01-17 | $41.34 | $41.65 | $41.34 | $41.58 | $35.49 | 101,430 |
| 2020-01-16 | $41.10 | $41.32 | $41.01 | $41.24 | $35.20 | 84,998 |
| 2020-01-15 | $40.97 | $41.14 | $40.79 | $40.88 | $34.89 | 168,070 |
| 2020-01-14 | $41.04 | $41.31 | $41.01 | $41.18 | $35.15 | 41,429 |
| 2020-01-13 | $41.04 | $41.13 | $40.92 | $41.09 | $35.07 | 40,192 |
| 2020-01-10 | $41.05 | $41.26 | $41.03 | $41.09 | $35.07 | 34,482 |
| 2020-01-09 | $41.02 | $41.16 | $41.02 | $41.15 | $35.12 | 42,085 |
| 2020-01-08 | $41.24 | $41.40 | $41.20 | $41.21 | $35.17 | 30,243 |
| 2020-01-07 | $41.33 | $41.33 | $41.18 | $41.18 | $35.15 | 57,975 |
| 2020-01-06 | $40.99 | $41.33 | $40.99 | $41.28 | $35.23 | 32,741 |
| 2020-01-03 | $41.09 | $41.50 | $41.09 | $41.32 | $35.27 | 39,847 |
| 2020-01-02 | $40.87 | $41.31 | $40.87 | $41.30 | $35.25 | 54,496 |
| 2019-12-31 | $40.81 | $41.06 | $40.81 | $41.00 | $34.99 | 22,819 |
| 2019-12-30 | $41.14 | $41.14 | $40.86 | $40.86 | $34.87 | 23,617 |
| 2019-12-27 | $41.07 | $41.19 | $41.01 | $41.07 | $35.05 | 51,299 |
| 2019-12-26 | $40.71 | $41.22 | $40.71 | $41.16 | $35.13 | 34,195 |
| 2019-12-24 | $41.10 | $41.10 | $40.85 | $40.99 | $34.99 | 19,513 |
| 2019-12-23 | $40.91 | $41.01 | $40.83 | $41.00 | $34.99 | 38,019 |
| 2019-12-20 | $40.96 | $41.07 | $40.89 | $40.92 | $34.93 | 80,011 |
| 2019-12-19 | $40.51 | $40.80 | $40.51 | $40.74 | $34.77 | 23,916 |
| 2019-12-18 | $40.86 | $41.04 | $40.84 | $40.93 | $34.93 | 26,324 |
| 2019-12-17 | $40.71 | $40.94 | $40.71 | $40.87 | $34.88 | 26,016 |
| 2019-12-16 | $40.55 | $40.63 | $40.39 | $40.42 | $34.50 | 22,740 |
| 2019-12-13 | $40.12 | $40.25 | $40.05 | $40.22 | $34.33 | 36,352 |
| 2019-12-12 | $40.12 | $40.32 | $40.07 | $40.32 | $34.41 | 39,937 |
| 2019-12-11 | $39.77 | $39.97 | $39.76 | $39.82 | $33.99 | 23,160 |
| 2019-12-10 | $39.74 | $39.91 | $39.74 | $39.82 | $33.99 | 35,031 |
| 2019-12-09 | $40.04 | $40.14 | $39.96 | $40.00 | $34.14 | 27,003 |
| 2019-12-06 | $40.06 | $40.10 | $39.94 | $40.08 | $34.21 | 25,469 |
| 2019-12-05 | $39.69 | $39.77 | $39.65 | $39.69 | $33.88 | 19,790 |
| 2019-12-04 | $39.38 | $39.60 | $39.38 | $39.50 | $33.71 | 37,016 |
| 2019-12-03 | $38.94 | $38.97 | $38.81 | $38.93 | $33.23 | 52,938 |
| 2019-12-02 | $39.14 | $39.16 | $38.95 | $39.05 | $33.33 | 47,324 |
| 2019-11-29 | $39.23 | $39.34 | $39.17 | $39.20 | $33.46 | 20,824 |
| 2019-11-27 | $39.36 | $39.39 | $39.21 | $39.38 | $33.61 | 30,391 |
| 2019-11-26 | $39.43 | $39.47 | $39.27 | $39.42 | $33.65 | 42,226 |
| 2019-11-25 | $39.24 | $39.50 | $39.24 | $39.40 | $33.63 | 28,937 |
| 2019-11-22 | $39.41 | $39.44 | $39.21 | $39.36 | $33.59 | 40,858 |
| 2019-11-21 | $39.14 | $39.23 | $39.10 | $39.20 | $33.46 | 31,796 |
| 2019-11-20 | $39.12 | $39.34 | $39.12 | $39.26 | $33.51 | 28,717 |
| 2019-11-19 | $39.67 | $39.67 | $39.46 | $39.56 | $33.76 | 300,929 |
| 2019-11-18 | $39.45 | $39.48 | $39.31 | $39.44 | $33.66 | 491,962 |
| 2019-11-15 | $39.34 | $39.35 | $39.24 | $39.32 | $33.56 | 207,068 |
| 2019-11-14 | $39.04 | $39.15 | $39.00 | $39.06 | $33.34 | 38,341 |
| 2019-11-13 | $38.84 | $39.09 | $38.83 | $38.95 | $33.24 | 751,974 |
| 2019-11-12 | $39.09 | $39.24 | $39.06 | $39.12 | $33.39 | 28,474 |
| 2019-11-11 | $39.02 | $39.11 | $39.00 | $39.03 | $33.31 | 29,198 |
| 2019-11-08 | $39.11 | $39.22 | $39.09 | $39.15 | $33.42 | 29,592 |
| 2019-11-07 | $39.41 | $39.49 | $39.32 | $39.35 | $33.59 | 22,959 |
| 2019-11-06 | $38.97 | $39.04 | $38.87 | $38.91 | $33.21 | 54,537 |
| 2019-11-05 | $38.93 | $39.04 | $38.84 | $38.98 | $33.27 | 25,218 |
| 2019-11-04 | $39.43 | $39.43 | $39.29 | $39.36 | $33.59 | 21,820 |
| 2019-11-01 | $39.17 | $39.25 | $39.12 | $39.18 | $33.44 | 38,732 |
| 2019-10-31 | $39.12 | $39.21 | $39.05 | $39.21 | $33.47 | 39,229 |
| 2019-10-30 | $39.22 | $39.31 | $39.11 | $39.31 | $33.55 | 39,612 |
| 2019-10-29 | $39.28 | $39.43 | $39.27 | $39.40 | $33.63 | 21,595 |
| 2019-10-28 | $39.23 | $39.33 | $39.19 | $39.24 | $33.49 | 27,203 |
| 2019-10-25 | $39.26 | $39.35 | $39.19 | $39.33 | $33.57 | 34,162 |
| 2019-10-24 | $39.64 | $39.66 | $39.40 | $39.52 | $33.73 | 42,914 |
| 2019-10-23 | $39.43 | $39.51 | $39.34 | $39.47 | $33.69 | 27,951 |
| 2019-10-22 | $39.58 | $39.61 | $39.39 | $39.45 | $33.67 | 38,115 |
| 2019-10-21 | $39.68 | $39.77 | $39.61 | $39.74 | $33.92 | 35,592 |
| 2019-10-18 | $39.32 | $39.43 | $39.21 | $39.43 | $33.65 | 84,221 |
| 2019-10-17 | $39.40 | $39.52 | $39.31 | $39.38 | $33.61 | 52,962 |
| 2019-10-16 | $39.08 | $39.20 | $39.03 | $39.09 | $33.36 | 159,572 |
| 2019-10-15 | $38.82 | $39.20 | $38.82 | $39.09 | $33.36 | 67,868 |
| 2019-10-14 | $38.57 | $38.76 | $38.57 | $38.67 | $33.01 | 27,746 |
| 2019-10-11 | $38.83 | $38.92 | $38.83 | $38.88 | $33.18 | 144,231 |
| 2019-10-10 | $38.17 | $38.46 | $38.17 | $38.42 | $32.79 | 40,914 |
| 2019-10-09 | $38.11 | $38.11 | $37.96 | $38.04 | $32.47 | 26,171 |
| 2019-10-08 | $38.00 | $38.03 | $37.84 | $37.86 | $32.31 | 27,906 |
| 2019-10-07 | $38.18 | $38.34 | $38.03 | $38.21 | $32.61 | 164,538 |
| 2019-10-04 | $37.58 | $37.99 | $37.56 | $37.99 | $32.42 | 34,260 |
| 2019-10-03 | $37.36 | $37.55 | $37.25 | $37.42 | $31.94 | 29,064 |
| 2019-10-02 | $37.59 | $37.65 | $37.45 | $37.53 | $32.03 | 66,107 |
| 2019-10-01 | $38.39 | $38.45 | $38.13 | $38.24 | $32.64 | 28,754 |
| 2019-09-30 | $38.36 | $38.45 | $38.26 | $38.31 | $32.70 | 41,734 |
| 2019-09-27 | $38.41 | $38.57 | $38.38 | $38.49 | $32.85 | 24,437 |
| 2019-09-26 | $38.34 | $38.49 | $38.33 | $38.35 | $32.73 | 26,985 |
| 2019-09-25 | $38.12 | $38.28 | $37.99 | $38.23 | $32.63 | 826,232 |
| 2019-09-24 | $37.89 | $37.97 | $37.78 | $37.81 | $32.27 | 28,767 |
| 2019-09-23 | $38.06 | $38.35 | $37.98 | $38.29 | $32.68 | 25,854 |
| 2019-09-20 | $38.31 | $38.40 | $38.05 | $38.05 | $32.48 | 29,739 |
| 2019-09-19 | $38.35 | $38.40 | $38.18 | $38.21 | $32.61 | 38,491 |
| 2019-09-18 | $37.93 | $38.09 | $37.87 | $37.99 | $32.42 | 47,420 |
| 2019-09-17 | $37.64 | $37.86 | $37.60 | $37.78 | $32.25 | 42,224 |
| 2019-09-16 | $38.17 | $38.32 | $38.14 | $38.22 | $32.62 | 27,341 |
| 2019-09-13 | $38.61 | $38.62 | $38.33 | $38.41 | $32.78 | 38,031 |
| 2019-09-12 | $38.23 | $38.69 | $38.23 | $38.59 | $32.94 | 50,413 |
| 2019-09-11 | $38.04 | $38.47 | $38.04 | $38.29 | $32.68 | 43,901 |
| 2019-09-10 | $37.81 | $38.00 | $37.78 | $37.89 | $32.34 | 32,325 |
| 2019-09-09 | $37.53 | $37.53 | $37.35 | $37.39 | $31.91 | 34,498 |
| 2019-09-06 | $36.99 | $37.21 | $36.98 | $37.10 | $31.67 | 28,100 |
| 2019-09-05 | $36.82 | $37.03 | $36.82 | $36.90 | $31.49 | 28,204 |
| 2019-09-04 | $36.23 | $36.51 | $36.23 | $36.46 | $31.12 | 117,845 |
| 2019-09-03 | $35.74 | $35.90 | $35.74 | $35.87 | $30.62 | 42,921 |
| 2019-08-30 | $35.63 | $35.72 | $35.47 | $35.55 | $30.34 | 29,250 |
| 2019-08-29 | $35.36 | $35.54 | $35.32 | $35.34 | $30.16 | 45,038 |
| 2019-08-28 | $34.78 | $35.14 | $34.76 | $35.06 | $29.92 | 53,128 |
| 2019-08-27 | $35.34 | $35.40 | $35.20 | $35.28 | $30.11 | 45,380 |
| 2019-08-26 | $35.48 | $35.63 | $35.42 | $35.56 | $30.35 | 34,497 |
| 2019-08-23 | $35.54 | $35.62 | $35.23 | $35.23 | $30.07 | 32,509 |
| 2019-08-22 | $35.52 | $35.69 | $35.42 | $35.62 | $30.40 | 42,174 |
| 2019-08-21 | $36.03 | $36.03 | $35.72 | $35.72 | $30.49 | 47,933 |
| 2019-08-20 | $35.83 | $36.05 | $35.78 | $35.94 | $30.68 | 49,740 |
| 2019-08-19 | $35.69 | $35.84 | $35.66 | $35.66 | $30.44 | 45,652 |
| 2019-08-16 | $35.27 | $35.53 | $35.27 | $35.53 | $30.33 | 59,820 |
| 2019-08-15 | $35.16 | $35.35 | $35.07 | $35.24 | $30.08 | 66,968 |
| 2019-08-14 | $35.50 | $35.50 | $35.27 | $35.35 | $30.17 | 35,291 |
| 2019-08-13 | $35.91 | $36.27 | $35.91 | $36.02 | $30.74 | 54,878 |
| 2019-08-12 | $36.07 | $36.12 | $35.85 | $35.94 | $30.68 | 45,594 |
| 2019-08-09 | $35.96 | $35.96 | $35.66 | $35.70 | $30.47 | 161,600 |
| 2019-08-08 | $35.36 | $35.45 | $35.23 | $35.33 | $30.15 | 41,094 |
| 2019-08-07 | $34.01 | $34.28 | $33.95 | $34.24 | $29.22 | 214,076 |
| 2019-08-06 | $34.13 | $34.13 | $33.78 | $33.95 | $28.98 | 724,156 |
| 2019-08-05 | $34.35 | $34.83 | $34.14 | $34.34 | $29.31 | 69,653 |
| 2019-08-02 | $34.65 | $34.85 | $34.45 | $34.82 | $29.72 | 36,273 |
| 2019-08-01 | $34.96 | $35.10 | $34.75 | $34.85 | $29.74 | 38,607 |
| 2019-07-31 | $35.00 | $35.20 | $34.71 | $34.74 | $29.65 | 50,461 |
| 2019-07-30 | $34.90 | $35.06 | $34.84 | $35.06 | $29.92 | 39,950 |
| 2019-07-29 | $35.32 | $35.40 | $35.28 | $35.29 | $30.12 | 72,840 |
| 2019-07-26 | $35.15 | $35.15 | $35.06 | $35.08 | $29.94 | 36,160 |
| 2019-07-25 | $35.36 | $35.36 | $35.03 | $35.12 | $29.98 | 31,336 |
| 2019-07-24 | $35.34 | $35.41 | $35.24 | $35.39 | $30.21 | 40,334 |
| 2019-07-23 | $35.49 | $35.50 | $35.30 | $35.35 | $30.17 | 255,486 |
| 2019-07-22 | $35.27 | $35.43 | $35.26 | $35.39 | $30.21 | 42,447 |
| 2019-07-19 | $35.39 | $35.52 | $35.39 | $35.42 | $30.23 | 28,769 |
| 2019-07-18 | $35.16 | $35.52 | $35.16 | $35.45 | $30.26 | 51,157 |
| 2019-07-17 | $35.15 | $35.20 | $35.05 | $35.11 | $29.97 | 28,809 |
| 2019-07-16 | $34.85 | $34.87 | $34.68 | $34.72 | $29.63 | 32,278 |
| 2019-07-15 | $34.96 | $35.02 | $34.86 | $34.95 | $29.83 | 42,382 |
| 2019-07-12 | $34.82 | $34.88 | $34.70 | $34.84 | $29.74 | 26,126 |
| 2019-07-11 | $34.93 | $34.95 | $34.74 | $34.83 | $29.73 | 24,082 |
| 2019-07-10 | $35.05 | $35.07 | $34.65 | $34.81 | $29.71 | 47,117 |
| 2019-07-09 | $34.74 | $34.92 | $34.70 | $34.92 | $29.80 | 136,762 |
| 2019-07-08 | $34.88 | $34.94 | $34.75 | $34.76 | $29.67 | 24,044 |
| 2019-07-05 | $34.96 | $34.97 | $34.73 | $34.93 | $29.81 | 68,552 |
| 2019-07-03 | $35.27 | $35.36 | $35.24 | $35.35 | $30.17 | 39,441 |
| 2019-07-02 | $35.01 | $35.17 | $34.99 | $35.08 | $29.94 | 41,081 |
| 2019-07-01 | $34.90 | $34.90 | $34.61 | $34.69 | $29.61 | 37,581 |
| 2019-06-28 | $34.68 | $34.93 | $34.64 | $34.85 | $29.74 | 277,724 |
| 2019-06-27 | $34.58 | $34.80 | $34.58 | $34.73 | $29.64 | 409,265 |
| 2019-06-26 | $34.81 | $34.91 | $34.75 | $34.75 | $29.66 | 28,980 |
| 2019-06-25 | $34.83 | $34.92 | $34.76 | $34.76 | $29.67 | 34,904 |
| 2019-06-24 | $34.85 | $35.10 | $34.78 | $34.95 | $29.83 | 278,047 |
| 2019-06-21 | $34.45 | $34.73 | $34.45 | $34.56 | $29.50 | 185,232 |
| 2019-06-20 | $34.65 | $34.69 | $34.47 | $34.66 | $29.58 | 48,596 |
| 2019-06-19 | $34.15 | $34.20 | $34.06 | $34.13 | $29.13 | 29,900 |
| 2019-06-18 | $34.00 | $34.15 | $33.96 | $34.01 | $29.03 | 51,753 |
| 2019-06-17 | $33.94 | $34.00 | $33.80 | $33.85 | $28.89 | 48,655 |
| 2019-06-14 | $33.74 | $33.90 | $33.70 | $33.88 | $28.92 | 28,446 |
| 2019-06-13 | $33.87 | $34.00 | $33.76 | $33.81 | $28.86 | 34,576 |
| 2019-06-12 | $33.82 | $33.88 | $33.77 | $33.83 | $28.87 | 42,036 |
| 2019-06-11 | $33.91 | $33.91 | $33.75 | $33.85 | $28.89 | 66,246 |
| 2019-06-10 | $33.45 | $33.85 | $33.45 | $33.74 | $28.80 | 60,233 |
| 2019-06-07 | $33.75 | $33.87 | $33.70 | $33.79 | $28.84 | 45,512 |
| 2019-06-06 | $33.44 | $33.54 | $33.33 | $33.48 | $28.58 | 39,560 |
| 2019-06-05 | $33.21 | $33.28 | $33.09 | $33.11 | $28.26 | 26,667 |
| 2019-06-04 | $32.94 | $33.07 | $32.83 | $33.02 | $28.18 | 44,435 |
| 2019-06-03 | $32.54 | $32.77 | $32.49 | $32.75 | $27.95 | 73,818 |
| 2019-05-31 | $32.24 | $32.49 | $32.19 | $32.41 | $27.66 | 161,773 |
| 2019-05-30 | $32.33 | $32.52 | $32.29 | $32.41 | $27.66 | 60,523 |
| 2019-05-29 | $32.33 | $32.40 | $32.18 | $32.32 | $27.59 | 42,832 |
| 2019-05-28 | $32.72 | $32.87 | $32.60 | $32.60 | $27.82 | 40,171 |
| 2019-05-24 | $32.73 | $32.96 | $32.73 | $32.88 | $28.06 | 36,194 |
| 2019-05-23 | $32.16 | $32.29 | $32.04 | $32.28 | $27.55 | 38,763 |
| 2019-05-22 | $32.31 | $32.50 | $32.31 | $32.45 | $27.70 | 26,358 |
| 2019-05-21 | $32.33 | $32.43 | $32.30 | $32.42 | $27.67 | 31,062 |
| 2019-05-20 | $32.09 | $32.34 | $32.09 | $32.24 | $27.52 | 41,917 |
| 2019-05-17 | $32.13 | $32.25 | $32.07 | $32.07 | $27.37 | 26,505 |
| 2019-05-16 | $32.06 | $32.50 | $32.06 | $32.40 | $27.65 | 59,527 |
| 2019-05-15 | $31.45 | $31.85 | $31.43 | $31.85 | $27.18 | 39,731 |
| 2019-05-14 | $31.16 | $31.45 | $31.16 | $31.37 | $26.77 | 55,331 |
| 2019-05-13 | $31.14 | $31.23 | $31.07 | $31.07 | $26.52 | 38,021 |
| 2019-05-10 | $31.16 | $31.44 | $31.16 | $31.34 | $26.75 | 50,814 |
| 2019-05-09 | $30.96 | $31.05 | $30.86 | $31.01 | $26.47 | 47,650 |
| 2019-05-08 | $31.24 | $31.44 | $31.16 | $31.25 | $26.67 | 47,536 |
| 2019-05-07 | $31.13 | $31.16 | $30.96 | $30.96 | $26.42 | 33,629 |
| 2019-05-06 | $31.28 | $31.50 | $31.28 | $31.44 | $26.83 | 30,336 |
| 2019-05-03 | $31.76 | $31.92 | $31.68 | $31.84 | $27.18 | 31,978 |
| 2019-05-02 | $31.61 | $31.70 | $31.55 | $31.63 | $27.00 | 37,765 |
| 2019-05-01 | $31.92 | $32.09 | $31.76 | $31.80 | $27.14 | 28,871 |
| 2019-04-30 | $31.86 | $31.93 | $31.79 | $31.89 | $27.22 | 38,751 |
| 2019-04-29 | $31.73 | $31.86 | $31.73 | $31.80 | $27.14 | 48,924 |
| 2019-04-26 | $31.75 | $31.96 | $31.75 | $31.93 | $27.25 | 78,230 |
| 2019-04-25 | $31.76 | $31.91 | $31.71 | $31.81 | $27.15 | 36,421 |
| 2019-04-24 | $31.79 | $31.81 | $31.63 | $31.70 | $27.06 | 43,285 |
| 2019-04-23 | $31.85 | $31.97 | $31.81 | $31.97 | $27.29 | 61,627 |
| 2019-04-22 | $32.30 | $32.30 | $32.20 | $32.28 | $27.55 | 22,626 |
| 2019-04-18 | $32.20 | $32.38 | $32.20 | $32.32 | $27.59 | 34,604 |
| 2019-04-17 | $32.36 | $32.45 | $32.25 | $32.35 | $27.61 | 48,530 |
| 2019-04-16 | $32.20 | $32.25 | $32.16 | $32.20 | $27.48 | 41,512 |
| 2019-04-15 | $31.83 | $31.95 | $31.78 | $31.88 | $27.21 | 27,015 |
| 2019-04-12 | $31.61 | $31.74 | $31.57 | $31.62 | $26.99 | 29,264 |
| 2019-04-11 | $31.54 | $31.54 | $31.44 | $31.49 | $26.88 | 101,735 |
| 2019-04-10 | $31.50 | $31.59 | $31.39 | $31.44 | $26.83 | 47,386 |
| 2019-04-09 | $31.65 | $31.65 | $31.47 | $31.50 | $26.89 | 112,139 |
| 2019-04-08 | $31.78 | $31.80 | $31.61 | $31.71 | $27.06 | 87,382 |
| 2019-04-05 | $31.70 | $31.81 | $31.68 | $31.77 | $27.12 | 52,353 |
| 2019-04-04 | $33.30 | $33.35 | $33.16 | $33.26 | $26.79 | 49,993 |
| 2019-04-03 | $33.36 | $33.58 | $33.31 | $33.53 | $27.01 | 43,090 |
| 2019-04-02 | $33.25 | $33.39 | $33.15 | $33.28 | $26.81 | 28,959 |
| 2019-04-01 | $33.32 | $33.33 | $33.20 | $33.27 | $26.80 | 31,936 |
| 2019-03-29 | $33.10 | $33.15 | $32.99 | $33.07 | $26.64 | 33,476 |
| 2019-03-28 | $33.04 | $33.09 | $32.88 | $33.05 | $26.62 | 64,448 |
| 2019-03-27 | $33.14 | $33.19 | $33.00 | $33.08 | $26.65 | 35,943 |
| 2019-03-26 | $33.21 | $33.21 | $33.01 | $33.14 | $26.70 | 31,154 |
| 2019-03-25 | $33.08 | $33.10 | $32.94 | $32.97 | $26.56 | 41,717 |
| 2019-03-22 | $33.23 | $33.23 | $32.97 | $33.02 | $26.60 | 29,881 |
| 2019-03-21 | $33.29 | $33.61 | $33.28 | $33.55 | $27.03 | 81,404 |
| 2019-03-20 | $33.40 | $33.65 | $33.31 | $33.49 | $26.98 | 42,724 |
| 2019-03-19 | $34.00 | $34.00 | $33.64 | $33.71 | $27.15 | 26,516 |
| 2019-03-18 | $33.74 | $33.88 | $33.70 | $33.83 | $27.25 | 28,361 |
| 2019-03-15 | $33.45 | $33.65 | $33.45 | $33.61 | $27.07 | 27,216 |
| 2019-03-14 | $32.90 | $33.14 | $32.90 | $33.14 | $26.70 | 46,896 |
| 2019-03-13 | $32.62 | $32.84 | $32.61 | $32.79 | $26.41 | 33,712 |
| 2019-03-12 | $32.31 | $32.49 | $32.31 | $32.44 | $26.13 | 38,879 |
| 2019-03-11 | $32.29 | $32.40 | $32.29 | $32.39 | $26.09 | 32,559 |
| 2019-03-08 | $32.09 | $32.38 | $32.09 | $32.35 | $26.06 | 31,080 |
| 2019-03-07 | $32.48 | $32.51 | $32.17 | $32.17 | $25.91 | 54,150 |
| 2019-03-06 | $32.75 | $32.80 | $32.69 | $32.69 | $26.33 | 32,908 |
| 2019-03-05 | $32.75 | $32.81 | $32.65 | $32.72 | $26.36 | 38,983 |
| 2019-03-04 | $32.93 | $32.93 | $32.74 | $32.88 | $26.49 | 34,629 |
| 2019-03-01 | $32.98 | $33.04 | $32.86 | $32.95 | $26.54 | 40,590 |
| 2019-02-28 | $33.00 | $33.06 | $32.91 | $32.92 | $26.52 | 41,336 |
| 2019-02-27 | $32.93 | $32.93 | $32.76 | $32.79 | $26.41 | 65,731 |
| 2019-02-26 | $32.83 | $32.98 | $32.80 | $32.89 | $26.49 | 50,866 |
| 2019-02-25 | $32.83 | $32.88 | $32.72 | $32.74 | $26.37 | 54,988 |
| 2019-02-22 | $32.54 | $32.64 | $32.50 | $32.58 | $26.24 | 34,187 |
| 2019-02-21 | $32.54 | $32.60 | $32.41 | $32.45 | $26.14 | 43,182 |
| 2019-02-20 | $32.36 | $32.47 | $32.30 | $32.41 | $26.11 | 53,360 |
| 2019-02-19 | $32.05 | $32.35 | $32.05 | $32.28 | $26.00 | 53,028 |
| 2019-02-15 | $31.88 | $32.05 | $31.87 | $32.05 | $25.82 | 43,873 |
| 2019-02-14 | $31.59 | $31.68 | $31.44 | $31.63 | $25.48 | 45,672 |
| 2019-02-13 | $31.68 | $31.81 | $31.65 | $31.70 | $25.54 | 32,680 |
| 2019-02-12 | $31.59 | $31.79 | $31.59 | $31.76 | $25.58 | 33,658 |
| 2019-02-11 | $31.69 | $31.71 | $31.50 | $31.57 | $25.43 | 51,264 |
| 2019-02-08 | $31.51 | $31.66 | $31.51 | $31.65 | $25.50 | 62,358 |
| 2019-02-07 | $31.65 | $31.71 | $31.62 | $31.63 | $25.48 | 56,486 |
| 2019-02-06 | $31.54 | $31.54 | $31.31 | $31.43 | $25.32 | 46,552 |
| 2019-02-05 | $31.44 | $31.61 | $31.40 | $31.53 | $25.40 | 58,561 |
| 2019-02-04 | $31.38 | $31.52 | $31.30 | $31.41 | $25.30 | 198,498 |
| 2019-02-01 | $31.40 | $31.56 | $31.33 | $31.35 | $25.25 | 54,357 |
| 2019-01-31 | $31.39 | $31.44 | $31.25 | $31.39 | $25.29 | 46,965 |
| 2019-01-30 | $31.23 | $31.52 | $31.18 | $31.41 | $25.30 | 45,654 |
| 2019-01-29 | $31.47 | $31.53 | $31.32 | $31.33 | $25.24 | 101,542 |
| 2019-01-28 | $31.35 | $31.51 | $31.29 | $31.44 | $25.33 | 92,228 |
| 2019-01-25 | $31.50 | $31.56 | $31.40 | $31.43 | $25.32 | 38,078 |
| 2019-01-24 | $31.42 | $31.59 | $31.37 | $31.50 | $25.37 | 39,652 |
| 2019-01-23 | $31.36 | $31.36 | $31.13 | $31.25 | $25.17 | 71,437 |
| 2019-01-22 | $31.36 | $31.40 | $31.16 | $31.21 | $25.14 | 96,556 |
| 2019-01-18 | $31.49 | $31.60 | $31.43 | $31.51 | $25.38 | 57,401 |
| 2019-01-17 | $30.81 | $31.13 | $30.81 | $31.01 | $24.98 | 66,010 |
| 2019-01-16 | $30.85 | $30.97 | $30.82 | $30.90 | $24.89 | 41,252 |
| 2019-01-15 | $30.69 | $30.84 | $30.61 | $30.76 | $24.78 | 41,081 |
| 2019-01-14 | $30.64 | $31.08 | $30.64 | $31.03 | $25.00 | 79,845 |
| 2019-01-11 | $30.84 | $31.05 | $30.82 | $30.94 | $24.92 | 69,876 |
| 2019-01-10 | $30.95 | $31.01 | $30.79 | $30.93 | $24.92 | 53,845 |
| 2019-01-09 | $30.61 | $30.74 | $30.51 | $30.66 | $24.70 | 22,072 |
| 2019-01-08 | $30.48 | $30.54 | $30.33 | $30.53 | $24.59 | 41,723 |
| 2019-01-07 | $30.05 | $30.14 | $29.97 | $30.05 | $24.21 | 89,293 |
| 2019-01-04 | $29.72 | $30.23 | $29.72 | $30.13 | $24.27 | 73,959 |
| 2019-01-03 | $29.76 | $29.76 | $29.49 | $29.59 | $23.84 | 47,561 |
| 2019-01-02 | $29.59 | $29.80 | $29.47 | $29.72 | $23.94 | 62,842 |
| 2018-12-31 | $29.85 | $29.85 | $29.66 | $29.81 | $24.01 | 130,044 |
| 2018-12-28 | $29.80 | $29.88 | $29.58 | $29.74 | $23.96 | 293,653 |
| 2018-12-27 | $28.71 | $28.91 | $28.51 | $28.91 | $23.29 | 139,135 |
| 2018-12-26 | $28.98 | $29.24 | $28.54 | $29.17 | $23.50 | 139,340 |
| 2018-12-24 | $28.88 | $29.03 | $28.57 | $28.68 | $23.10 | 101,490 |
| 2018-12-21 | $29.27 | $29.46 | $28.71 | $28.78 | $23.18 | 153,463 |
| 2018-12-20 | $29.29 | $29.33 | $29.07 | $29.17 | $23.50 | 133,894 |
| 2018-12-19 | $29.41 | $29.54 | $29.01 | $29.07 | $23.42 | 84,058 |
| 2018-12-18 | $29.33 | $29.42 | $29.12 | $29.20 | $23.52 | 103,174 |
| 2018-12-17 | $29.50 | $29.55 | $29.04 | $29.10 | $23.44 | 124,951 |
| 2018-12-14 | $29.89 | $30.03 | $29.62 | $29.64 | $23.88 | 66,045 |
| 2018-12-13 | $30.18 | $30.33 | $30.05 | $30.15 | $24.29 | 83,575 |
| 2018-12-12 | $30.08 | $30.27 | $30.05 | $30.14 | $24.28 | 79,348 |
| 2018-12-11 | $30.01 | $30.04 | $29.54 | $29.70 | $23.92 | 143,429 |
| 2018-12-10 | $29.97 | $30.03 | $29.73 | $29.94 | $24.12 | 104,094 |
| 2018-12-07 | $30.24 | $30.29 | $29.97 | $30.09 | $24.24 | 90,467 |
| 2018-12-06 | $30.14 | $30.32 | $29.86 | $30.27 | $24.38 | 241,441 |
| 2018-12-04 | $31.61 | $31.62 | $31.07 | $31.11 | $25.06 | 315,683 |
| 2018-12-03 | $31.66 | $31.70 | $31.53 | $31.61 | $25.46 | 340,964 |
| 2018-11-30 | $31.41 | $31.46 | $31.28 | $31.42 | $25.31 | 51,124 |
| 2018-11-29 | $31.43 | $31.53 | $31.36 | $31.46 | $25.34 | 81,611 |
| 2018-11-28 | $31.26 | $31.55 | $31.05 | $31.54 | $25.41 | 51,782 |
| 2018-11-27 | $31.19 | $31.29 | $31.12 | $31.24 | $25.16 | 67,124 |
| 2018-11-26 | $31.15 | $31.24 | $31.07 | $31.15 | $25.09 | 62,253 |
| 2018-11-23 | $30.53 | $30.74 | $30.52 | $30.60 | $24.65 | 93,616 |
| 2018-11-21 | $30.71 | $30.95 | $30.63 | $30.79 | $24.80 | 50,680 |
| 2018-11-20 | $30.49 | $30.50 | $30.26 | $30.32 | $24.42 | 46,517 |
| 2018-11-19 | $30.83 | $30.91 | $30.62 | $30.74 | $24.76 | 85,175 |
| 2018-11-16 | $30.86 | $31.06 | $30.82 | $31.02 | $24.99 | 43,605 |
| 2018-11-15 | $30.77 | $31.03 | $30.65 | $31.00 | $24.97 | 70,829 |
| 2018-11-14 | $31.08 | $31.17 | $30.83 | $31.04 | $25.00 | 57,055 |
| 2018-11-13 | $30.86 | $31.20 | $30.86 | $30.98 | $24.96 | 45,693 |
| 2018-11-12 | $30.98 | $31.01 | $30.87 | $30.88 | $24.87 | 30,206 |
| 2018-11-09 | $31.27 | $31.35 | $31.16 | $31.31 | $25.22 | 37,482 |
| 2018-11-08 | $31.39 | $31.52 | $31.11 | $31.21 | $25.14 | 33,643 |
| 2018-11-07 | $31.38 | $31.51 | $31.30 | $31.47 | $25.35 | 52,405 |
| 2018-11-06 | $30.89 | $31.10 | $30.87 | $31.08 | $25.04 | 53,720 |
| 2018-11-05 | $31.08 | $31.12 | $30.92 | $31.01 | $24.98 | 69,959 |
| 2018-11-02 | $31.18 | $31.27 | $30.96 | $31.06 | $25.02 | 69,643 |
| 2018-11-01 | $31.27 | $31.27 | $31.05 | $31.24 | $25.16 | 59,635 |
| 2018-10-31 | $30.95 | $31.15 | $30.92 | $30.98 | $24.96 | 56,194 |
| 2018-10-30 | $30.60 | $30.81 | $30.52 | $30.79 | $24.80 | 108,954 |
| 2018-10-29 | $30.57 | $30.69 | $30.24 | $30.42 | $24.50 | 109,125 |
| 2018-10-26 | $29.72 | $30.06 | $29.64 | $29.91 | $24.09 | 73,914 |
| 2018-10-25 | $29.93 | $30.26 | $29.91 | $30.15 | $24.29 | 73,035 |
| 2018-10-24 | $30.50 | $30.50 | $29.89 | $29.90 | $24.09 | 65,524 |
| 2018-10-23 | $30.28 | $30.43 | $30.17 | $30.36 | $24.46 | 110,211 |
| 2018-10-22 | $31.02 | $31.02 | $30.84 | $30.89 | $24.88 | 34,689 |
| 2018-10-19 | $30.82 | $30.91 | $30.70 | $30.83 | $24.83 | 72,416 |
| 2018-10-18 | $30.64 | $30.77 | $30.36 | $30.40 | $24.49 | 99,497 |
| 2018-10-17 | $30.70 | $30.79 | $30.48 | $30.59 | $24.64 | 43,957 |
| 2018-10-16 | $30.60 | $30.76 | $30.53 | $30.67 | $24.71 | 89,436 |
| 2018-10-15 | $30.60 | $30.69 | $30.51 | $30.59 | $24.64 | 69,809 |
| 2018-10-12 | $30.71 | $30.72 | $30.30 | $30.69 | $24.72 | 314,636 |
| 2018-10-11 | $30.84 | $30.86 | $30.23 | $30.26 | $24.38 | 68,698 |
| 2018-10-10 | $31.83 | $31.86 | $31.26 | $31.26 | $25.18 | 81,919 |
| 2018-10-09 | $31.35 | $31.71 | $31.32 | $31.62 | $25.47 | 127,443 |
| 2018-10-08 | $31.08 | $31.29 | $31.07 | $31.25 | $25.17 | 40,244 |
| 2018-10-05 | $31.49 | $31.53 | $31.27 | $31.35 | $25.25 | 52,743 |
| 2018-10-04 | $31.51 | $31.53 | $31.25 | $31.37 | $25.27 | 47,624 |
| 2018-10-03 | $31.37 | $31.37 | $31.15 | $31.22 | $25.15 | 41,099 |
| 2018-10-02 | $31.31 | $31.33 | $31.20 | $31.29 | $25.21 | 28,428 |
| 2018-10-01 | $31.65 | $31.76 | $31.51 | $31.55 | $25.41 | 37,462 |
| 2018-09-28 | $31.61 | $31.75 | $31.42 | $31.49 | $25.37 | 80,584 |
| 2018-09-27 | $31.96 | $32.01 | $31.80 | $31.85 | $25.66 | 36,869 |
| 2018-09-26 | $32.04 | $32.28 | $32.03 | $32.14 | $25.89 | 78,897 |
| 2018-09-25 | $32.08 | $32.15 | $32.03 | $32.07 | $25.83 | 91,728 |
| 2018-09-24 | $32.15 | $32.15 | $31.82 | $31.83 | $25.64 | 37,708 |
| 2018-09-21 | $32.11 | $32.14 | $31.96 | $32.00 | $25.78 | 124,284 |
| 2018-09-20 | $31.85 | $31.90 | $31.73 | $31.87 | $25.67 | 38,879 |
| 2018-09-19 | $31.15 | $31.26 | $31.10 | $31.21 | $25.14 | 26,089 |
| 2018-09-18 | $31.05 | $31.10 | $30.99 | $31.03 | $25.00 | 22,918 |
| 2018-09-17 | $31.01 | $31.13 | $30.94 | $30.98 | $24.96 | 47,384 |
| 2018-09-14 | $31.00 | $31.00 | $30.76 | $30.91 | $24.90 | 80,444 |
| 2018-09-13 | $31.00 | $31.04 | $30.82 | $30.88 | $24.87 | 664,550 |
| 2018-09-12 | $30.69 | $30.87 | $30.67 | $30.72 | $24.75 | 68,594 |
| 2018-09-11 | $30.52 | $30.76 | $30.50 | $30.70 | $24.73 | 80,733 |
| 2018-09-10 | $30.88 | $30.96 | $30.84 | $30.94 | $24.92 | 31,052 |
| 2018-09-07 | $30.53 | $30.66 | $30.53 | $30.59 | $24.64 | 104,234 |
| 2018-09-06 | $30.75 | $30.82 | $30.53 | $30.74 | $24.76 | 117,758 |
| 2018-09-05 | $30.48 | $30.57 | $30.37 | $30.46 | $24.54 | 36,513 |
| 2018-09-04 | $30.17 | $30.40 | $30.13 | $30.40 | $24.49 | 41,272 |
| 2018-08-31 | $30.51 | $30.58 | $30.35 | $30.43 | $24.51 | 52,095 |
| 2018-08-30 | $30.68 | $30.71 | $30.56 | $30.62 | $24.67 | 37,859 |
| 2018-08-29 | $30.73 | $30.82 | $30.68 | $30.82 | $24.83 | 34,010 |
| 2018-08-28 | $30.62 | $30.67 | $30.50 | $30.53 | $24.59 | 93,569 |
| 2018-08-27 | $30.44 | $30.64 | $30.44 | $30.58 | $24.63 | 58,561 |
| 2018-08-24 | $30.23 | $30.36 | $30.18 | $30.26 | $24.38 | 38,890 |
| 2018-08-23 | $30.06 | $30.36 | $30.06 | $30.20 | $24.33 | 110,422 |
| 2018-08-22 | $30.28 | $30.32 | $30.13 | $30.24 | $24.36 | 35,874 |
| 2018-08-21 | $30.11 | $30.19 | $30.00 | $30.09 | $24.24 | 23,334 |
| 2018-08-20 | $29.68 | $29.79 | $29.67 | $29.74 | $23.96 | 44,181 |
| 2018-08-17 | $29.56 | $29.80 | $29.54 | $29.67 | $23.90 | 96,612 |
| 2018-08-16 | $29.81 | $29.90 | $29.68 | $29.73 | $23.95 | 257,220 |
| 2018-08-15 | $29.62 | $29.80 | $29.54 | $29.76 | $23.97 | 51,411 |
| 2018-08-14 | $29.80 | $29.92 | $29.79 | $29.87 | $24.06 | 53,021 |
| 2018-08-13 | $29.96 | $30.04 | $29.74 | $29.84 | $24.04 | 44,328 |
| 2018-08-10 | $30.08 | $30.13 | $29.85 | $29.92 | $24.10 | 460,552 |
| 2018-08-09 | $30.30 | $30.45 | $30.30 | $30.32 | $24.42 | 140,817 |
| 2018-08-08 | $30.03 | $30.30 | $30.03 | $30.26 | $24.38 | 108,709 |
| 2018-08-07 | $30.39 | $30.45 | $30.25 | $30.25 | $24.37 | 17,481 |
| 2018-08-06 | $30.04 | $30.13 | $29.91 | $30.05 | $24.21 | 27,261 |
| 2018-08-03 | $30.26 | $30.38 | $30.21 | $30.38 | $24.47 | 31,224 |
| 2018-08-02 | $30.29 | $30.40 | $30.26 | $30.34 | $24.44 | 27,735 |
| 2018-08-01 | $30.60 | $30.71 | $30.55 | $30.58 | $24.63 | 32,098 |
| 2018-07-31 | $30.81 | $30.83 | $30.67 | $30.69 | $24.72 | 26,807 |
| 2018-07-30 | $30.60 | $30.66 | $30.49 | $30.51 | $24.58 | 40,251 |
| 2018-07-27 | $30.24 | $30.35 | $30.17 | $30.24 | $24.36 | 41,531 |
| 2018-07-26 | $30.08 | $30.24 | $30.08 | $30.15 | $24.29 | 30,692 |
| 2018-07-25 | $30.09 | $30.17 | $29.85 | $30.15 | $24.29 | 56,659 |
| 2018-07-24 | $30.18 | $30.27 | $30.04 | $30.10 | $24.25 | 43,233 |
| 2018-07-23 | $30.06 | $30.15 | $29.99 | $30.02 | $24.18 | 30,127 |
| 2018-07-20 | $29.84 | $30.02 | $29.84 | $29.96 | $24.13 | 80,013 |
| 2018-07-19 | $29.94 | $30.01 | $29.79 | $29.93 | $24.11 | 85,645 |
| 2018-07-18 | $29.93 | $30.12 | $29.87 | $30.03 | $24.19 | 51,657 |
| 2018-07-17 | $29.85 | $29.93 | $29.80 | $29.86 | $24.05 | 53,408 |
| 2018-07-16 | $29.68 | $29.85 | $29.68 | $29.82 | $24.02 | 42,117 |
| 2018-07-13 | $29.63 | $29.74 | $29.61 | $29.70 | $23.92 | 38,997 |
| 2018-07-12 | $29.70 | $29.80 | $29.62 | $29.74 | $23.96 | 43,714 |
| 2018-07-11 | $29.81 | $29.81 | $29.54 | $29.56 | $23.81 | 64,755 |
| 2018-07-10 | $29.99 | $30.02 | $29.81 | $29.95 | $24.13 | 44,138 |
| 2018-07-09 | $30.01 | $30.12 | $29.99 | $30.11 | $24.25 | 37,243 |
| 2018-07-06 | $29.64 | $29.86 | $29.59 | $29.83 | $24.03 | 32,159 |
| 2018-07-05 | $29.72 | $29.91 | $29.71 | $29.78 | $23.98 | 25,204 |
| 2018-07-03 | $29.56 | $29.74 | $29.40 | $29.40 | $23.68 | 61,331 |
| 2018-07-02 | $29.11 | $29.28 | $29.11 | $29.23 | $23.55 | 40,041 |
| 2018-06-29 | $29.62 | $29.67 | $29.45 | $29.52 | $23.78 | 72,546 |
| 2018-06-28 | $29.23 | $29.30 | $29.09 | $29.27 | $23.58 | 50,649 |
| 2018-06-27 | $29.49 | $29.55 | $29.21 | $29.27 | $23.58 | 73,309 |
| 2018-06-26 | $29.55 | $29.62 | $29.40 | $29.56 | $23.81 | 66,309 |
| 2018-06-25 | $29.63 | $29.68 | $29.45 | $29.55 | $23.80 | 45,892 |
| 2018-06-22 | $29.79 | $30.11 | $29.79 | $30.03 | $24.19 | 62,231 |
| 2018-06-21 | $29.65 | $29.65 | $29.43 | $29.43 | $23.71 | 88,745 |
| 2018-06-20 | $29.78 | $29.83 | $29.55 | $29.82 | $24.02 | 120,795 |
| 2018-06-19 | $29.59 | $29.74 | $29.51 | $29.74 | $23.96 | 61,965 |
| 2018-06-18 | $29.64 | $29.75 | $29.55 | $29.67 | $23.90 | 87,154 |
| 2018-06-15 | $29.67 | $29.84 | $29.63 | $29.82 | $24.02 | 76,054 |
| 2018-06-14 | $30.02 | $30.20 | $30.02 | $30.07 | $24.22 | 67,435 |
| 2018-06-13 | $30.31 | $30.37 | $30.15 | $30.20 | $24.33 | 122,322 |
| 2018-06-12 | $30.78 | $30.80 | $30.50 | $30.51 | $24.58 | 97,076 |
| 2018-06-11 | $30.32 | $30.46 | $30.23 | $30.41 | $24.50 | 69,398 |
| 2018-06-08 | $29.83 | $29.94 | $29.80 | $29.90 | $24.09 | 66,285 |
| 2018-06-07 | $30.18 | $30.19 | $30.00 | $30.14 | $24.28 | 82,686 |
| 2018-06-06 | $29.64 | $29.87 | $29.61 | $29.84 | $24.04 | 55,945 |
| 2018-06-05 | $30.01 | $30.04 | $29.87 | $29.92 | $24.10 | 44,134 |
| 2018-06-04 | $30.20 | $30.20 | $30.03 | $30.06 | $24.21 | 47,676 |
| 2018-06-01 | $30.10 | $30.11 | $30.00 | $30.09 | $24.24 | 55,992 |
| 2018-05-31 | $29.83 | $29.88 | $29.54 | $29.63 | $23.87 | 87,362 |
| 2018-05-30 | $29.91 | $29.96 | $29.78 | $29.87 | $24.06 | 110,520 |
| 2018-05-29 | $29.92 | $30.05 | $29.70 | $29.81 | $24.01 | 69,973 |
| 2018-05-25 | $30.90 | $30.93 | $30.72 | $30.83 | $24.83 | 47,994 |
| 2018-05-24 | $31.12 | $31.15 | $30.84 | $30.88 | $24.87 | 35,288 |
| 2018-05-23 | $30.88 | $30.91 | $30.69 | $30.81 | $24.82 | 36,279 |
| 2018-05-22 | $31.38 | $31.49 | $31.32 | $31.33 | $25.24 | 46,711 |
| 2018-05-21 | $31.30 | $31.61 | $31.30 | $31.58 | $25.44 | 26,390 |
| 2018-05-18 | $31.44 | $31.57 | $31.40 | $31.48 | $25.36 | 29,595 |
| 2018-05-17 | $31.31 | $31.52 | $31.31 | $31.48 | $25.36 | 40,474 |
| 2018-05-16 | $31.40 | $31.53 | $31.32 | $31.48 | $25.36 | 59,938 |
| 2018-05-15 | $31.25 | $31.52 | $31.21 | $31.38 | $25.28 | 28,104 |
| 2018-05-14 | $31.54 | $31.54 | $31.41 | $31.41 | $25.30 | 60,510 |
| 2018-05-11 | $31.64 | $31.69 | $31.60 | $31.66 | $25.50 | 23,985 |
| 2018-05-10 | $31.73 | $31.77 | $31.58 | $31.72 | $25.55 | 33,785 |
| 2018-05-09 | $31.61 | $31.76 | $31.52 | $31.66 | $25.50 | 87,946 |
| 2018-05-08 | $31.50 | $31.63 | $31.47 | $31.48 | $25.36 | 58,086 |
| 2018-05-07 | $31.60 | $31.71 | $31.47 | $31.60 | $25.45 | 954,663 |
| 2018-05-04 | $31.49 | $31.71 | $31.49 | $31.70 | $25.54 | 106,997 |
| 2018-05-03 | $31.80 | $31.83 | $31.59 | $31.80 | $25.62 | 75,228 |
| 2018-05-02 | $32.07 | $32.09 | $31.84 | $31.85 | $25.66 | 48,543 |
| 2018-05-01 | $31.91 | $31.91 | $31.64 | $31.76 | $25.58 | 27,032 |
| 2018-04-30 | $31.91 | $32.08 | $31.90 | $31.94 | $25.73 | 39,251 |
| 2018-04-27 | $31.91 | $32.11 | $31.91 | $32.08 | $25.84 | 35,650 |
| 2018-04-26 | $32.02 | $32.14 | $31.92 | $32.04 | $25.81 | 42,978 |
| 2018-04-25 | $31.89 | $31.95 | $31.69 | $31.85 | $25.66 | 49,123 |
| 2018-04-24 | $32.20 | $32.20 | $31.83 | $31.97 | $25.75 | 68,162 |
| 2018-04-23 | $32.12 | $32.20 | $32.00 | $32.07 | $25.83 | 47,161 |
| 2018-04-20 | $31.98 | $32.23 | $31.86 | $32.08 | $25.84 | 58,913 |
| 2018-04-19 | $32.30 | $32.35 | $32.06 | $32.14 | $25.89 | 47,532 |
| 2018-04-18 | $32.60 | $32.63 | $32.40 | $32.41 | $26.11 | 57,874 |
| 2018-04-17 | $32.26 | $32.41 | $32.21 | $32.40 | $26.10 | 564,015 |
| 2018-04-16 | $32.21 | $32.23 | $32.11 | $32.18 | $25.92 | 51,612 |
| 2018-04-13 | $32.03 | $32.05 | $31.81 | $31.87 | $25.67 | 56,165 |
| 2018-04-12 | $31.72 | $31.95 | $31.72 | $31.88 | $25.68 | 52,399 |
| 2018-04-11 | $31.50 | $31.65 | $31.40 | $31.42 | $25.31 | 96,511 |
| 2018-04-10 | $31.11 | $31.35 | $31.08 | $31.12 | $25.07 | 141,154 |
| 2018-04-09 | $31.04 | $31.18 | $31.01 | $31.08 | $25.04 | 45,275 |
| 2018-04-06 | $31.11 | $31.16 | $30.93 | $31.10 | $25.05 | 92,933 |
| 2018-04-05 | $32.22 | $32.50 | $32.00 | $32.45 | $24.65 | 51,080 |
| 2018-04-04 | $32.22 | $32.31 | $32.15 | $32.23 | $24.48 | 57,050 |
| 2018-04-03 | $33.04 | $33.04 | $32.20 | $32.45 | $24.65 | 70,507 |
| 2018-04-02 | $33.04 | $33.04 | $32.41 | $32.65 | $24.80 | 53,828 |
| 2018-03-29 | $32.70 | $32.85 | $32.56 | $32.78 | $24.90 | 67,013 |
| 2018-03-28 | $33.24 | $33.28 | $32.96 | $33.05 | $25.10 | 53,423 |
| 2018-03-27 | $33.53 | $33.60 | $33.00 | $33.10 | $25.14 | 81,991 |
| 2018-03-26 | $32.64 | $33.15 | $32.64 | $33.08 | $25.12 | 55,477 |
| 2018-03-23 | $31.96 | $31.96 | $31.35 | $31.44 | $23.88 | 452,794 |
| 2018-03-22 | $32.43 | $32.43 | $31.95 | $31.97 | $24.28 | 29,007 |
| 2018-03-21 | $32.65 | $32.80 | $32.59 | $32.69 | $24.83 | 44,273 |
| 2018-03-20 | $32.62 | $32.80 | $32.57 | $32.72 | $24.85 | 63,819 |
| 2018-03-19 | $32.91 | $32.97 | $32.48 | $32.65 | $24.80 | 39,227 |
| 2018-03-16 | $33.06 | $33.15 | $32.96 | $32.97 | $25.04 | 41,185 |
| 2018-03-15 | $32.97 | $33.18 | $32.94 | $33.05 | $25.10 | 24,633 |
| 2018-03-14 | $32.93 | $32.93 | $32.66 | $32.74 | $24.87 | 32,968 |
| 2018-03-13 | $33.08 | $33.12 | $32.65 | $32.75 | $24.87 | 29,499 |
| 2018-03-12 | $32.88 | $33.00 | $32.81 | $32.95 | $25.03 | 29,903 |
| 2018-03-09 | $32.60 | $32.72 | $32.48 | $32.71 | $24.84 | 25,469 |
| 2018-03-08 | $32.51 | $32.60 | $32.43 | $32.56 | $24.73 | 58,152 |
| 2018-03-07 | $32.30 | $32.42 | $32.16 | $32.39 | $24.60 | 41,527 |
| 2018-03-06 | $32.52 | $32.72 | $32.47 | $32.49 | $24.68 | 48,602 |
| 2018-03-05 | $32.26 | $32.58 | $32.22 | $32.56 | $24.73 | 38,183 |
| 2018-03-02 | $32.27 | $32.28 | $31.87 | $32.17 | $24.43 | 69,374 |
| 2018-03-01 | $32.61 | $32.68 | $32.06 | $32.30 | $24.53 | 112,870 |
| 2018-02-28 | $33.28 | $33.31 | $32.91 | $32.94 | $25.02 | 50,461 |
| 2018-02-27 | $33.42 | $33.47 | $33.30 | $33.37 | $25.34 | 44,162 |
| 2018-02-26 | $33.47 | $33.68 | $33.38 | $33.58 | $25.50 | 279,592 |
| 2018-02-23 | $33.33 | $33.56 | $33.25 | $33.53 | $25.47 | 44,519 |
| 2018-02-22 | $33.26 | $33.38 | $33.15 | $33.22 | $25.23 | 54,024 |
| 2018-02-21 | $33.31 | $33.63 | $33.28 | $33.28 | $25.28 | 31,562 |
| 2018-02-20 | $33.31 | $33.31 | $33.09 | $33.11 | $25.15 | 89,926 |
| 2018-02-16 | $33.19 | $33.39 | $33.19 | $33.30 | $25.29 | 42,501 |
| 2018-02-15 | $33.30 | $33.50 | $33.24 | $33.40 | $25.37 | 331,153 |
| 2018-02-14 | $32.30 | $33.10 | $32.26 | $33.10 | $25.14 | 45,080 |
| 2018-02-13 | $32.37 | $32.46 | $32.22 | $32.35 | $24.57 | 130,624 |
| 2018-02-12 | $32.24 | $32.57 | $32.21 | $32.45 | $24.65 | 65,417 |
| 2018-02-09 | $31.99 | $32.14 | $31.37 | $32.00 | $24.30 | 63,803 |
| 2018-02-08 | $32.99 | $32.99 | $31.95 | $32.07 | $24.36 | 78,720 |
| 2018-02-07 | $31.80 | $32.28 | $31.77 | $32.20 | $24.46 | 71,805 |
| 2018-02-06 | $31.66 | $31.94 | $31.39 | $31.62 | $24.01 | 91,507 |
| 2018-02-05 | $32.71 | $32.80 | $32.09 | $32.26 | $24.50 | 121,933 |
| 2018-02-02 | $33.11 | $33.17 | $32.95 | $32.95 | $25.03 | 43,517 |
| 2018-02-01 | $33.03 | $33.34 | $32.99 | $33.27 | $25.27 | 89,052 |
| 2018-01-31 | $33.08 | $33.16 | $32.80 | $32.88 | $24.97 | 85,697 |
| 2018-01-30 | $33.40 | $33.42 | $32.94 | $33.06 | $25.11 | 367,056 |
| 2018-01-29 | $33.62 | $33.65 | $33.46 | $33.53 | $25.47 | 77,807 |
| 2018-01-26 | $33.71 | $33.90 | $33.66 | $33.86 | $25.72 | 79,782 |
| 2018-01-25 | $33.71 | $33.87 | $33.44 | $33.54 | $25.47 | 172,050 |
| 2018-01-24 | $33.51 | $33.72 | $33.50 | $33.70 | $25.59 | 220,342 |
| 2018-01-23 | $32.98 | $33.10 | $32.91 | $33.02 | $25.08 | 47,496 |
| 2018-01-22 | $33.01 | $33.14 | $32.95 | $33.07 | $25.12 | 50,568 |
| 2018-01-19 | $33.22 | $33.22 | $33.00 | $33.14 | $25.17 | 63,137 |
| 2018-01-18 | $33.18 | $33.29 | $33.14 | $33.27 | $25.27 | 55,255 |
| 2018-01-17 | $32.87 | $33.10 | $32.84 | $33.07 | $25.12 | 44,712 |
| 2018-01-16 | $32.87 | $32.91 | $32.49 | $32.60 | $24.76 | 80,118 |
| 2018-01-12 | $32.55 | $32.55 | $32.26 | $32.42 | $24.62 | 131,105 |
| 2018-01-11 | $31.93 | $32.17 | $31.90 | $32.05 | $24.34 | 528,695 |
| 2018-01-10 | $31.49 | $31.59 | $31.43 | $31.49 | $23.92 | 62,826 |
| 2018-01-09 | $31.13 | $31.42 | $31.13 | $31.40 | $23.85 | 163,417 |
| 2018-01-08 | $30.70 | $30.89 | $30.68 | $30.86 | $23.44 | 39,454 |
| 2018-01-05 | $30.68 | $30.86 | $30.64 | $30.86 | $23.44 | 27,790 |
| 2018-01-04 | $30.56 | $30.70 | $30.55 | $30.60 | $23.24 | 59,545 |
| 2018-01-03 | $30.12 | $30.43 | $30.12 | $30.37 | $23.07 | 46,712 |
| 2018-01-02 | $30.44 | $30.49 | $30.42 | $30.44 | $23.12 | 37,709 |
| 2017-12-29 | $30.35 | $30.45 | $30.33 | $30.41 | $23.10 | 43,050 |
| 2017-12-28 | $30.44 | $30.50 | $30.39 | $30.46 | $23.13 | 41,685 |
| 2017-12-27 | $30.13 | $30.25 | $30.11 | $30.20 | $22.94 | 52,550 |
| 2017-12-26 | $29.88 | $30.22 | $29.88 | $30.14 | $22.89 | 33,394 |
| 2017-12-22 | $30.09 | $30.20 | $30.04 | $30.13 | $22.88 | 32,388 |
| 2017-12-21 | $30.07 | $30.42 | $30.07 | $30.31 | $23.02 | 41,920 |
| 2017-12-20 | $30.36 | $30.46 | $30.20 | $30.20 | $22.94 | 41,867 |
| 2017-12-19 | $30.60 | $30.60 | $30.42 | $30.47 | $23.14 | 36,124 |
| 2017-12-18 | $30.66 | $30.87 | $30.60 | $30.73 | $23.34 | 62,949 |
| 2017-12-15 | $30.44 | $30.56 | $30.43 | $30.50 | $23.16 | 136,221 |
| 2017-12-14 | $30.51 | $30.55 | $30.33 | $30.39 | $23.08 | 60,719 |
| 2017-12-13 | $30.30 | $30.45 | $30.29 | $30.35 | $23.05 | 38,097 |
| 2017-12-12 | $29.85 | $30.02 | $29.84 | $29.99 | $22.78 | 46,214 |
| 2017-12-11 | $29.85 | $30.03 | $29.85 | $30.00 | $22.78 | 79,667 |
| 2017-12-08 | $29.91 | $30.03 | $29.87 | $29.96 | $22.75 | 42,854 |
| 2017-12-07 | $29.95 | $30.01 | $29.89 | $29.89 | $22.70 | 40,316 |
| 2017-12-06 | $29.94 | $30.04 | $29.91 | $29.97 | $22.76 | 33,937 |
| 2017-12-05 | $30.11 | $30.12 | $29.94 | $29.98 | $22.77 | 38,351 |
| 2017-12-04 | $30.35 | $30.39 | $30.20 | $30.22 | $22.95 | 381,744 |
| 2017-12-01 | $29.98 | $30.25 | $29.98 | $30.24 | $22.97 | 38,424 |
| 2017-11-30 | $30.25 | $30.30 | $30.10 | $30.13 | $22.88 | 43,146 |
| 2017-11-29 | $30.09 | $30.17 | $29.90 | $29.96 | $22.75 | 46,408 |
| 2017-11-28 | $29.61 | $30.00 | $29.57 | $29.97 | $22.76 | 47,700 |
| 2017-11-27 | $29.94 | $30.01 | $29.82 | $29.88 | $22.69 | 40,809 |
| 2017-11-24 | $30.48 | $30.50 | $30.38 | $30.48 | $23.15 | 22,341 |
| 2017-11-22 | $30.20 | $30.26 | $30.13 | $30.23 | $22.96 | 27,077 |
| 2017-11-21 | $30.28 | $30.33 | $30.11 | $30.17 | $22.91 | 36,871 |
| 2017-11-20 | $29.97 | $30.15 | $29.96 | $30.06 | $22.83 | 31,000 |
| 2017-11-17 | $30.13 | $30.32 | $30.11 | $30.27 | $22.99 | 25,513 |
| 2017-11-16 | $30.09 | $30.15 | $29.95 | $29.95 | $22.75 | 23,602 |
| 2017-11-15 | $30.11 | $30.17 | $29.96 | $30.05 | $22.82 | 29,661 |
| 2017-11-14 | $30.05 | $30.20 | $29.98 | $30.18 | $22.92 | 55,827 |
| 2017-11-13 | $30.12 | $30.19 | $30.02 | $30.18 | $22.92 | 17,906 |
| 2017-11-10 | $30.37 | $30.43 | $30.19 | $30.32 | $23.03 | 25,079 |
| 2017-11-09 | $30.39 | $30.58 | $30.38 | $30.58 | $23.23 | 34,015 |
| 2017-11-08 | $30.19 | $30.42 | $30.19 | $30.32 | $23.03 | 37,612 |
| 2017-11-07 | $30.23 | $30.26 | $30.00 | $30.12 | $22.88 | 42,456 |
| 2017-11-06 | $30.21 | $30.32 | $30.17 | $30.32 | $23.03 | 23,648 |
| 2017-11-03 | $30.11 | $30.28 | $30.06 | $30.25 | $22.97 | 63,948 |
| 2017-11-02 | $30.48 | $30.62 | $30.47 | $30.61 | $23.25 | 35,841 |
| 2017-11-01 | $30.51 | $30.60 | $30.45 | $30.49 | $23.16 | 46,661 |
| 2017-10-31 | $30.50 | $30.62 | $30.44 | $30.53 | $23.19 | 38,633 |
| 2017-10-30 | $30.24 | $30.38 | $30.24 | $30.38 | $23.07 | 19,158 |
| 2017-10-27 | $30.26 | $30.34 | $30.18 | $30.30 | $23.01 | 51,800 |
| 2017-10-26 | $30.41 | $30.50 | $30.33 | $30.48 | $23.15 | 78,316 |
| 2017-10-25 | $30.12 | $30.13 | $29.81 | $29.99 | $22.78 | 162,485 |
| 2017-10-24 | $30.11 | $30.15 | $30.00 | $30.06 | $22.83 | 151,402 |
| 2017-10-23 | $30.22 | $30.22 | $30.06 | $30.07 | $22.84 | 211,565 |
| 2017-10-20 | $30.33 | $30.33 | $30.25 | $30.26 | $22.98 | 20,871 |
| 2017-10-19 | $30.07 | $30.26 | $30.07 | $30.18 | $22.92 | 23,214 |
| 2017-10-18 | $29.78 | $29.84 | $29.76 | $29.82 | $22.65 | 45,878 |
| 2017-10-17 | $29.97 | $29.99 | $29.89 | $29.95 | $22.75 | 26,564 |
| 2017-10-16 | $30.18 | $30.21 | $30.12 | $30.20 | $22.94 | 34,844 |
| 2017-10-13 | $30.34 | $30.37 | $30.24 | $30.30 | $23.01 | 13,853 |
| 2017-10-12 | $30.34 | $30.40 | $30.32 | $30.39 | $23.08 | 22,408 |
| 2017-10-11 | $30.24 | $30.35 | $30.23 | $30.29 | $23.00 | 27,640 |
| 2017-10-10 | $30.19 | $30.36 | $30.19 | $30.32 | $23.03 | 20,075 |
| 2017-10-09 | $30.12 | $30.12 | $30.02 | $30.03 | $22.81 | 23,292 |
| 2017-10-06 | $30.01 | $30.19 | $29.98 | $30.19 | $22.93 | 23,701 |
| 2017-10-05 | $30.19 | $30.31 | $30.14 | $30.28 | $23.00 | 29,602 |
| 2017-10-04 | $30.09 | $30.22 | $30.06 | $30.17 | $22.91 | 37,856 |
| 2017-10-03 | $30.28 | $30.45 | $30.28 | $30.45 | $23.13 | 34,187 |
| 2017-10-02 | $30.39 | $30.45 | $30.26 | $30.44 | $23.12 | 37,390 |
| 2017-09-29 | $30.45 | $30.62 | $30.36 | $30.60 | $23.24 | 34,707 |
| 2017-09-28 | $29.60 | $29.94 | $29.60 | $29.89 | $22.70 | 40,242 |
| 2017-09-27 | $29.50 | $29.55 | $29.39 | $29.50 | $22.40 | 32,589 |
| 2017-09-26 | $29.42 | $29.42 | $29.26 | $29.36 | $22.30 | 39,091 |
| 2017-09-25 | $29.50 | $29.62 | $29.47 | $29.57 | $22.46 | 48,182 |
| 2017-09-22 | $29.67 | $29.75 | $29.63 | $29.72 | $22.57 | 28,069 |
| 2017-09-21 | $29.82 | $29.84 | $29.66 | $29.75 | $22.59 | 28,249 |
| 2017-09-20 | $29.93 | $29.99 | $29.75 | $29.82 | $22.65 | 37,104 |
| 2017-09-19 | $29.82 | $29.92 | $29.79 | $29.90 | $22.71 | 31,838 |
| 2017-09-18 | $29.90 | $29.92 | $29.72 | $29.80 | $22.63 | 40,078 |
| 2017-09-15 | $29.96 | $29.98 | $29.87 | $29.93 | $22.73 | 40,174 |
| 2017-09-14 | $30.02 | $30.20 | $30.01 | $30.15 | $22.90 | 89,373 |
| 2017-09-13 | $30.32 | $30.32 | $30.10 | $30.10 | $22.86 | 33,511 |
| 2017-09-12 | $30.28 | $30.39 | $30.28 | $30.34 | $23.04 | 22,783 |
| 2017-09-11 | $29.98 | $30.12 | $29.95 | $30.03 | $22.81 | 21,651 |
| 2017-09-08 | $29.41 | $29.57 | $29.39 | $29.51 | $22.41 | 60,460 |
| 2017-09-07 | $29.37 | $29.72 | $29.26 | $29.56 | $22.45 | 72,947 |
| 2017-09-06 | $29.22 | $29.39 | $29.17 | $29.29 | $22.25 | 101,433 |
| 2017-09-05 | $29.49 | $29.55 | $29.35 | $29.43 | $22.35 | 58,006 |
| 2017-09-01 | $29.79 | $29.88 | $29.74 | $29.78 | $22.62 | 30,724 |
| 2017-08-31 | $29.79 | $29.90 | $29.73 | $29.90 | $22.71 | 35,448 |
| 2017-08-30 | $29.75 | $29.85 | $29.69 | $29.73 | $22.58 | 37,842 |
| 2017-08-29 | $29.99 | $30.09 | $29.91 | $29.96 | $22.75 | 48,763 |
| 2017-08-28 | $30.36 | $30.43 | $30.26 | $30.32 | $23.03 | 81,833 |
| 2017-08-25 | $30.44 | $30.57 | $30.43 | $30.53 | $23.19 | 22,465 |
| 2017-08-24 | $30.50 | $30.50 | $30.22 | $30.26 | $22.98 | 60,344 |
| 2017-08-23 | $30.26 | $30.38 | $30.26 | $30.32 | $23.03 | 34,813 |
| 2017-08-22 | $30.30 | $30.35 | $30.27 | $30.34 | $23.04 | 22,591 |
| 2017-08-21 | $30.33 | $30.40 | $30.23 | $30.38 | $23.07 | 42,435 |
| 2017-08-18 | $30.34 | $30.34 | $30.18 | $30.25 | $22.97 | 83,511 |
| 2017-08-17 | $30.52 | $30.57 | $30.30 | $30.34 | $23.04 | 39,247 |
| 2017-08-16 | $30.48 | $30.62 | $30.39 | $30.60 | $23.24 | 220,510 |
| 2017-08-15 | $30.41 | $30.45 | $30.26 | $30.45 | $23.13 | 630,170 |
| 2017-08-14 | $30.27 | $30.38 | $30.20 | $30.20 | $22.94 | 43,793 |
| 2017-08-11 | $30.11 | $30.12 | $30.00 | $30.06 | $22.83 | 42,500 |
| 2017-08-10 | $30.31 | $30.40 | $30.20 | $30.25 | $22.97 | 43,682 |
| 2017-08-09 | $30.29 | $30.52 | $30.29 | $30.52 | $23.18 | 118,245 |
| 2017-08-08 | $30.48 | $30.49 | $30.29 | $30.33 | $23.04 | 24,133 |
| 2017-08-07 | $30.53 | $30.65 | $30.52 | $30.63 | $23.26 | 28,394 |
| 2017-08-04 | $30.44 | $30.55 | $30.38 | $30.52 | $23.18 | 34,828 |
| 2017-08-03 | $30.79 | $30.89 | $30.73 | $30.75 | $23.35 | 26,672 |
| 2017-08-02 | $30.72 | $30.89 | $30.70 | $30.75 | $23.35 | 39,056 |
| 2017-08-01 | $30.59 | $30.65 | $30.53 | $30.59 | $23.23 | 27,973 |
| 2017-07-31 | $30.35 | $30.49 | $30.32 | $30.46 | $23.13 | 33,296 |
| 2017-07-28 | $30.12 | $30.31 | $30.12 | $30.30 | $23.01 | 22,929 |
| 2017-07-27 | $30.34 | $30.42 | $30.22 | $30.30 | $23.01 | 27,959 |
| 2017-07-26 | $30.35 | $30.48 | $30.08 | $30.39 | $23.08 | 81,135 |
| 2017-07-25 | $30.62 | $30.66 | $30.42 | $30.47 | $23.14 | 60,412 |
| 2017-07-24 | $30.24 | $30.25 | $30.11 | $30.19 | $22.93 | 40,592 |
| 2017-07-21 | $30.31 | $30.32 | $30.12 | $30.25 | $22.97 | 60,951 |
| 2017-07-20 | $30.11 | $30.31 | $30.05 | $30.27 | $22.99 | 45,957 |
| 2017-07-19 | $30.06 | $30.16 | $30.04 | $30.08 | $22.85 | 38,809 |
| 2017-07-18 | $30.04 | $30.07 | $29.96 | $29.98 | $22.77 | 39,223 |
| 2017-07-17 | $30.08 | $30.13 | $29.99 | $30.06 | $22.83 | 42,696 |
| 2017-07-14 | $30.06 | $30.24 | $30.02 | $30.19 | $22.93 | 26,466 |
| 2017-07-13 | $30.05 | $30.10 | $29.93 | $30.10 | $22.86 | 124,962 |
| 2017-07-12 | $29.91 | $30.00 | $29.89 | $29.93 | $22.73 | 94,685 |
| 2017-07-11 | $29.65 | $29.79 | $29.53 | $29.79 | $22.63 | 59,036 |
| 2017-07-10 | $29.74 | $29.88 | $29.74 | $29.88 | $22.69 | 21,697 |
| 2017-07-07 | $29.74 | $29.85 | $29.68 | $29.84 | $22.66 | 151,722 |
| 2017-07-06 | $29.55 | $29.73 | $29.53 | $29.70 | $22.56 | 73,140 |
| 2017-07-05 | $29.63 | $29.67 | $29.50 | $29.65 | $22.52 | 50,636 |
| 2017-07-03 | $29.40 | $29.56 | $29.34 | $29.56 | $22.45 | 16,192 |
| 2017-06-30 | $29.24 | $29.30 | $29.01 | $29.13 | $22.12 | 54,703 |
| 2017-06-29 | $28.82 | $28.91 | $28.72 | $28.90 | $21.95 | 69,722 |
| 2017-06-28 | $29.08 | $29.12 | $28.85 | $29.03 | $22.05 | 54,864 |
| 2017-06-27 | $29.13 | $29.23 | $29.10 | $29.17 | $22.15 | 130,400 |
| 2017-06-26 | $29.40 | $29.40 | $29.20 | $29.30 | $22.25 | 33,200 |
| 2017-06-23 | $29.26 | $29.45 | $29.19 | $29.26 | $22.22 | 462,400 |
| 2017-06-22 | $29.45 | $29.59 | $29.42 | $29.43 | $22.35 | 53,900 |
| 2017-06-21 | $29.66 | $29.79 | $29.66 | $29.70 | $22.56 | 42,247 |
| 2017-06-20 | $30.17 | $30.22 | $29.78 | $29.87 | $22.69 | 54,400 |
| 2017-06-19 | $29.96 | $30.06 | $29.93 | $30.05 | $22.82 | 41,077 |
| 2017-06-16 | $29.50 | $29.83 | $29.45 | $29.75 | $22.59 | 53,923 |
| 2017-06-15 | $29.21 | $29.40 | $29.21 | $29.40 | $22.33 | 44,874 |
| 2017-06-14 | $29.78 | $29.81 | $29.53 | $29.65 | $22.52 | 120,738 |
| 2017-06-13 | $29.58 | $29.68 | $29.55 | $29.58 | $22.47 | 35,045 |
| 2017-06-12 | $29.45 | $29.45 | $29.31 | $29.45 | $22.37 | 54,718 |
| 2017-06-09 | $29.29 | $29.41 | $29.25 | $29.38 | $22.31 | 155,766 |
| 2017-06-08 | $29.26 | $29.32 | $29.18 | $29.30 | $22.25 | 105,415 |
| 2017-06-07 | $29.49 | $29.49 | $29.25 | $29.37 | $22.31 | 39,135 |
| 2017-06-06 | $29.40 | $29.48 | $29.36 | $29.47 | $22.38 | 63,896 |
| 2017-06-05 | $29.44 | $29.48 | $29.30 | $29.43 | $22.35 | 44,067 |
| 2017-06-02 | $29.46 | $29.55 | $29.41 | $29.55 | $22.44 | 28,892 |
| 2017-06-01 | $29.40 | $29.46 | $29.33 | $29.38 | $22.31 | 30,640 |
| 2017-05-31 | $29.48 | $29.51 | $29.33 | $29.36 | $22.30 | 36,832 |
| 2017-05-30 | $28.97 | $29.06 | $28.94 | $29.03 | $22.05 | 74,253 |
| 2017-05-26 | $29.37 | $29.46 | $29.30 | $29.41 | $22.34 | 59,991 |
| 2017-05-25 | $29.52 | $29.52 | $29.29 | $29.34 | $22.28 | 35,637 |
| 2017-05-24 | $29.19 | $29.35 | $29.13 | $29.29 | $22.25 | 226,246 |
| 2017-05-23 | $29.46 | $29.57 | $29.38 | $29.41 | $22.34 | 50,325 |
| 2017-05-22 | $29.41 | $29.53 | $29.35 | $29.46 | $22.37 | 34,299 |
| 2017-05-19 | $29.33 | $29.40 | $29.28 | $29.39 | $22.32 | 42,863 |
| 2017-05-18 | $28.70 | $28.95 | $28.70 | $28.83 | $21.90 | 137,506 |
| 2017-05-17 | $28.89 | $28.93 | $28.50 | $28.51 | $21.65 | 141,796 |
| 2017-05-16 | $28.88 | $29.02 | $28.82 | $29.00 | $22.03 | 63,788 |
| 2017-05-15 | $28.09 | $28.59 | $28.09 | $28.59 | $21.71 | 62,743 |
| 2017-05-12 | $27.97 | $28.24 | $27.97 | $28.20 | $21.42 | 37,079 |
| 2017-05-11 | $27.93 | $28.05 | $27.79 | $27.93 | $21.21 | 65,993 |
| 2017-05-10 | $27.77 | $27.81 | $27.65 | $27.74 | $20.23 | 39,855 |
| 2017-05-09 | $27.82 | $27.82 | $27.59 | $27.69 | $20.19 | 67,311 |
| 2017-05-08 | $27.81 | $27.85 | $27.68 | $27.83 | $20.29 | 23,899 |
| 2017-05-05 | $27.96 | $28.31 | $27.89 | $28.30 | $20.64 | 65,133 |
| 2017-05-04 | $27.78 | $28.15 | $27.77 | $28.14 | $20.52 | 53,700 |
| 2017-05-03 | $27.51 | $27.74 | $27.51 | $27.68 | $20.18 | 29,012 |
| 2017-05-02 | $27.60 | $27.65 | $27.54 | $27.65 | $20.16 | 29,662 |
| 2017-05-01 | $27.73 | $27.74 | $27.61 | $27.71 | $20.21 | 36,654 |
| 2017-04-28 | $27.63 | $27.70 | $27.55 | $27.63 | $20.15 | 36,162 |
| 2017-04-27 | $27.42 | $27.46 | $27.36 | $27.45 | $20.02 | 29,115 |
| 2017-04-26 | $27.48 | $27.57 | $27.39 | $27.41 | $19.99 | 34,631 |
| 2017-04-25 | $27.49 | $27.56 | $27.42 | $27.55 | $20.09 | 47,579 |
| 2017-04-24 | $27.14 | $27.31 | $27.10 | $27.24 | $19.86 | 43,654 |
| 2017-04-21 | $26.50 | $26.61 | $26.47 | $26.61 | $19.40 | 30,301 |
| 2017-04-20 | $26.45 | $26.60 | $26.45 | $26.53 | $19.35 | 43,690 |
| 2017-04-19 | $26.27 | $26.36 | $26.23 | $26.31 | $19.19 | 43,993 |
| 2017-04-18 | $26.42 | $26.42 | $26.20 | $26.33 | $19.20 | 56,784 |
| 2017-04-17 | $26.26 | $26.66 | $26.26 | $26.61 | $19.40 | 36,724 |
| 2017-04-13 | $26.40 | $26.53 | $26.37 | $26.38 | $19.24 | 29,651 |
| 2017-04-12 | $26.53 | $26.62 | $26.48 | $26.59 | $19.39 | 77,542 |
| 2017-04-11 | $26.56 | $26.75 | $26.55 | $26.74 | $19.50 | 40,429 |
| 2017-04-10 | $26.50 | $26.62 | $26.45 | $26.52 | $19.34 | 28,346 |
| 2017-04-07 | $26.54 | $26.68 | $26.54 | $26.62 | $19.41 | 39,862 |
| 2017-04-06 | $26.65 | $26.69 | $26.52 | $26.60 | $19.40 | 31,541 |
| 2017-04-05 | $26.50 | $26.50 | $26.26 | $26.30 | $19.18 | 58,313 |
| 2017-04-04 | $26.30 | $26.42 | $26.20 | $26.42 | $19.27 | 66,334 |
| 2017-04-03 | $26.30 | $26.33 | $26.01 | $26.23 | $19.13 | 132,900 |
| 2017-03-31 | $26.64 | $26.75 | $26.59 | $26.67 | $19.45 | 51,900 |
| 2017-03-30 | $27.76 | $27.76 | $26.62 | $26.66 | $19.44 | 63,900 |
| 2017-03-29 | $28.17 | $28.32 | $28.17 | $28.29 | $19.39 | 65,700 |
| 2017-03-28 | $28.63 | $28.85 | $28.60 | $28.72 | $19.69 | 51,100 |
| 2017-03-27 | $28.82 | $28.87 | $28.67 | $28.84 | $19.77 | 35,200 |
| 2017-03-24 | $28.89 | $28.97 | $28.86 | $28.89 | $19.80 | 76,300 |
| 2017-03-23 | $28.56 | $28.81 | $28.52 | $28.66 | $19.65 | 95,900 |
| 2017-03-22 | $28.65 | $28.83 | $28.62 | $28.70 | $19.67 | 35,800 |
| 2017-03-21 | $28.99 | $29.00 | $28.64 | $28.69 | $19.67 | 74,400 |
| 2017-03-20 | $28.84 | $28.89 | $28.73 | $28.75 | $19.71 | 56,400 |
| 2017-03-17 | $28.89 | $28.89 | $28.67 | $28.81 | $19.75 | 39,900 |
| 2017-03-16 | $28.63 | $28.75 | $28.62 | $28.71 | $19.68 | 32,500 |
| 2017-03-15 | $28.21 | $28.50 | $28.12 | $28.50 | $19.54 | 34,500 |
| 2017-03-14 | $28.24 | $28.24 | $28.05 | $28.11 | $19.27 | 39,800 |
| 2017-03-13 | $28.04 | $28.29 | $28.04 | $28.27 | $19.38 | 67,900 |
| 2017-03-10 | $28.08 | $28.08 | $27.96 | $28.03 | $19.21 | 45,900 |
| 2017-03-09 | $27.68 | $27.90 | $27.68 | $27.90 | $19.12 | 55,600 |
| 2017-03-08 | $27.85 | $27.85 | $27.63 | $27.66 | $18.96 | 59,500 |
| 2017-03-07 | $27.70 | $27.76 | $27.56 | $27.72 | $19.00 | 93,600 |
| 2017-03-06 | $28.01 | $28.02 | $27.86 | $27.96 | $19.17 | 393,300 |
| 2017-03-03 | $28.18 | $28.23 | $28.05 | $28.14 | $19.29 | 44,000 |
| 2017-03-02 | $27.85 | $27.89 | $27.75 | $27.81 | $19.06 | 52,300 |
| 2017-03-01 | $27.73 | $27.90 | $27.73 | $27.88 | $19.11 | 41,700 |
| 2017-02-28 | $27.49 | $27.74 | $27.46 | $27.67 | $18.97 | 37,500 |
| 2017-02-27 | $27.52 | $27.57 | $27.42 | $27.45 | $18.82 | 209,400 |
| 2017-02-24 | $27.28 | $27.47 | $27.27 | $27.47 | $18.83 | 92,800 |
| 2017-02-23 | $27.80 | $27.85 | $27.75 | $27.78 | $19.04 | 261,100 |
| 2017-02-22 | $27.57 | $27.82 | $27.57 | $27.80 | $19.06 | 67,700 |
| 2017-02-21 | $27.94 | $28.01 | $27.92 | $28.01 | $19.20 | 66,900 |
| 2017-02-17 | $27.79 | $27.99 | $27.77 | $27.99 | $19.19 | 84,200 |
| 2017-02-16 | $28.18 | $28.18 | $27.97 | $28.01 | $19.20 | 30,600 |
| 2017-02-15 | $27.93 | $28.07 | $27.87 | $28.05 | $19.23 | 105,700 |
| 2017-02-14 | $27.98 | $28.35 | $27.98 | $28.24 | $19.36 | 175,500 |
| 2017-02-13 | $27.98 | $28.09 | $27.88 | $28.01 | $19.20 | 140,800 |
| 2017-02-10 | $27.90 | $28.05 | $27.84 | $28.01 | $19.20 | 47,100 |
| 2017-02-09 | $27.97 | $28.29 | $27.92 | $28.29 | $19.39 | 28,400 |
| 2017-02-08 | $28.40 | $28.62 | $28.25 | $28.58 | $19.59 | 35,300 |
| 2017-02-07 | $28.36 | $28.64 | $28.36 | $28.62 | $19.62 | 35,000 |
| 2017-02-06 | $28.67 | $28.77 | $28.55 | $28.59 | $19.60 | 52,200 |
| 2017-02-03 | $28.87 | $28.97 | $28.84 | $28.94 | $19.84 | 31,500 |
| 2017-02-02 | $28.72 | $28.78 | $28.55 | $28.62 | $19.62 | 49,000 |
| 2017-02-01 | $29.11 | $29.18 | $28.84 | $28.87 | $19.79 | 216,955 |
| 2017-01-31 | $28.87 | $28.92 | $28.56 | $28.63 | $19.62 | 196,861 |
| 2017-01-30 | $28.45 | $28.69 | $28.44 | $28.69 | $19.67 | 234,473 |
| 2017-01-27 | $28.89 | $29.05 | $28.82 | $29.00 | $19.88 | 30,756 |
| 2017-01-26 | $28.85 | $28.97 | $28.80 | $28.92 | $19.82 | 68,183 |
| 2017-01-25 | $28.52 | $28.90 | $28.51 | $28.86 | $19.78 | 135,975 |
| 2017-01-24 | $28.01 | $28.16 | $27.78 | $28.08 | $19.24 | 92,629 |
| 2017-01-23 | $27.64 | $27.89 | $27.62 | $27.88 | $19.11 | 76,988 |
| 2017-01-20 | $27.59 | $27.71 | $27.56 | $27.71 | $18.99 | 27,633 |
| 2017-01-19 | $27.62 | $27.63 | $27.35 | $27.49 | $18.84 | 48,793 |
| 2017-01-18 | $27.74 | $27.74 | $27.65 | $27.67 | $18.97 | 50,957 |
| 2017-01-17 | $27.83 | $27.86 | $27.71 | $27.79 | $19.05 | 78,126 |
| 2017-01-13 | $28.00 | $28.09 | $27.91 | $27.92 | $19.14 | 49,494 |
| 2017-01-12 | $28.00 | $28.00 | $27.75 | $27.86 | $19.10 | 67,261 |
| 2017-01-11 | $27.75 | $27.95 | $27.63 | $27.67 | $18.97 | 52,333 |
| 2017-01-10 | $27.88 | $28.07 | $27.84 | $27.93 | $19.15 | 50,667 |
| 2017-01-09 | $27.93 | $28.07 | $27.87 | $27.96 | $19.16 | 59,152 |
| 2017-01-06 | $27.94 | $28.17 | $27.94 | $28.03 | $19.21 | 76,915 |
| 2017-01-05 | $28.12 | $28.29 | $28.02 | $28.28 | $19.38 | 55,595 |
| 2017-01-04 | $27.89 | $28.11 | $27.52 | $27.81 | $19.06 | 77,745 |
| 2017-01-03 | $27.65 | $27.90 | $27.60 | $27.84 | $19.08 | 78,991 |
| 2016-12-30 | $27.64 | $27.69 | $27.44 | $27.57 | $18.90 | 97,556 |
| 2016-12-29 | $27.32 | $27.42 | $27.23 | $27.40 | $18.78 | 59,515 |
| 2016-12-28 | $27.19 | $27.29 | $27.09 | $27.13 | $18.59 | 53,513 |
| 2016-12-27 | $27.27 | $27.37 | $27.22 | $27.31 | $18.72 | 42,628 |
| 2016-12-23 | $27.37 | $27.45 | $27.30 | $27.37 | $18.76 | 76,792 |
| 2016-12-22 | $27.35 | $27.39 | $27.25 | $27.35 | $18.75 | 70,932 |
| 2016-12-21 | $27.23 | $27.26 | $27.07 | $27.16 | $18.62 | 298,394 |
| 2016-12-20 | $27.23 | $27.33 | $27.20 | $27.33 | $18.73 | 120,456 |
| 2016-12-19 | $27.18 | $27.38 | $27.15 | $27.21 | $18.65 | 198,670 |
| 2016-12-16 | $27.10 | $27.30 | $27.10 | $27.18 | $18.63 | 67,399 |
| 2016-12-15 | $26.99 | $27.03 | $26.75 | $26.81 | $18.38 | 148,418 |
| 2016-12-14 | $27.58 | $27.65 | $26.99 | $26.99 | $18.50 | 157,801 |
| 2016-12-13 | $27.54 | $27.68 | $27.48 | $27.56 | $18.89 | 70,054 |
| 2016-12-12 | $27.32 | $27.33 | $27.07 | $27.12 | $18.59 | 107,558 |
| 2016-12-09 | $27.19 | $27.45 | $27.16 | $27.41 | $18.79 | 39,574 |
| 2016-12-08 | $27.06 | $27.40 | $27.02 | $27.28 | $18.70 | 617,958 |
| 2016-12-07 | $27.28 | $27.55 | $27.19 | $27.44 | $18.81 | 78,646 |
| 2016-12-06 | $26.60 | $26.87 | $26.49 | $26.82 | $18.38 | 61,936 |
| 2016-12-05 | $26.29 | $26.51 | $26.22 | $26.45 | $18.13 | 66,358 |
| 2016-12-02 | $25.86 | $26.02 | $25.86 | $25.89 | $17.75 | 37,462 |
| 2016-12-01 | $25.90 | $25.99 | $25.82 | $25.95 | $17.79 | 65,673 |
| 2016-11-30 | $26.24 | $26.28 | $26.13 | $26.18 | $17.95 | 56,008 |
| 2016-11-29 | $25.96 | $26.23 | $25.96 | $26.20 | $17.96 | 60,380 |
| 2016-11-28 | $26.06 | $26.10 | $25.90 | $26.09 | $17.88 | 151,352 |
| 2016-11-25 | $26.41 | $26.57 | $26.35 | $26.57 | $18.21 | 43,505 |
| 2016-11-23 | $26.39 | $26.57 | $26.35 | $26.40 | $18.10 | 411,760 |
| 2016-11-22 | $26.66 | $26.67 | $26.46 | $26.60 | $18.23 | 210,205 |
| 2016-11-21 | $26.44 | $26.45 | $26.15 | $26.31 | $18.03 | 62,115 |
| 2016-11-18 | $26.50 | $26.58 | $26.30 | $26.33 | $18.05 | 109,682 |
| 2016-11-17 | $26.71 | $26.78 | $26.54 | $26.64 | $18.26 | 317,971 |
| 2016-11-16 | $26.05 | $26.24 | $26.03 | $26.10 | $17.89 | 486,351 |
| 2016-11-15 | $25.93 | $26.33 | $25.87 | $26.33 | $18.05 | 439,085 |
| 2016-11-14 | $26.12 | $26.38 | $26.12 | $26.27 | $18.01 | 41,070 |
| 2016-11-11 | $26.49 | $26.58 | $26.33 | $26.56 | $18.21 | 52,373 |
| 2016-11-10 | $26.61 | $26.70 | $26.06 | $26.50 | $18.16 | 63,874 |
| 2016-11-09 | $26.11 | $26.48 | $26.11 | $26.47 | $18.14 | 35,494 |
| 2016-11-08 | $26.11 | $26.40 | $26.10 | $26.27 | $18.01 | 30,318 |
| 2016-11-07 | $26.20 | $26.25 | $26.06 | $26.13 | $17.91 | 29,867 |
| 2016-11-04 | $25.77 | $25.78 | $25.46 | $25.52 | $17.49 | 51,670 |
| 2016-11-03 | $26.05 | $26.11 | $25.75 | $25.82 | $17.70 | 26,978 |
| 2016-11-02 | $26.08 | $26.12 | $25.87 | $25.90 | $17.75 | 40,592 |
| 2016-11-01 | $26.25 | $26.25 | $26.06 | $26.19 | $17.95 | 29,777 |
| 2016-10-31 | $26.32 | $26.32 | $26.08 | $26.18 | $17.95 | 34,264 |
| 2016-10-28 | $26.11 | $26.19 | $26.01 | $26.02 | $17.84 | 28,735 |
| 2016-10-27 | $26.24 | $26.25 | $26.15 | $26.20 | $17.96 | 29,177 |
| 2016-10-26 | $26.17 | $26.17 | $25.97 | $26.04 | $17.85 | 50,792 |
| 2016-10-25 | $26.01 | $26.16 | $25.95 | $26.04 | $17.85 | 49,106 |
| 2016-10-24 | $26.09 | $26.13 | $25.97 | $26.07 | $17.87 | 57,407 |
| 2016-10-21 | $25.62 | $25.93 | $25.62 | $25.90 | $17.75 | 33,645 |
| 2016-10-20 | $25.96 | $25.96 | $25.79 | $25.85 | $17.72 | 112,866 |
| 2016-10-19 | $25.81 | $25.96 | $25.81 | $25.87 | $17.73 | 43,029 |
| 2016-10-18 | $25.64 | $25.98 | $25.64 | $25.84 | $17.71 | 64,606 |
| 2016-10-17 | $25.59 | $25.60 | $25.42 | $25.42 | $17.42 | 33,789 |
| 2016-10-14 | $25.52 | $25.76 | $25.52 | $25.73 | $17.64 | 46,729 |
| 2016-10-13 | $25.08 | $25.40 | $25.08 | $25.35 | $17.38 | 606,741 |
| 2016-10-12 | $25.77 | $25.85 | $25.65 | $25.81 | $17.69 | 325,292 |
| 2016-10-11 | $26.03 | $26.10 | $25.77 | $25.77 | $17.66 | 504,161 |
| 2016-10-10 | $26.15 | $26.35 | $26.15 | $26.18 | $17.95 | 24,177 |
| 2016-10-07 | $26.22 | $26.30 | $25.92 | $26.08 | $17.88 | 33,699 |
| 2016-10-06 | $25.98 | $26.02 | $25.89 | $25.91 | $17.76 | 31,855 |
| 2016-10-05 | $26.12 | $26.25 | $26.07 | $26.16 | $17.93 | 24,494 |
| 2016-10-04 | $25.82 | $25.94 | $25.73 | $25.73 | $17.64 | 22,027 |
| 2016-10-03 | $25.74 | $25.80 | $25.59 | $25.77 | $17.66 | 78,568 |
| 2016-09-30 | $25.50 | $25.81 | $25.44 | $25.69 | $17.61 | 45,979 |
| 2016-09-29 | $25.90 | $25.95 | $25.54 | $25.54 | $17.51 | 20,297 |
| 2016-09-28 | $25.93 | $26.13 | $25.79 | $25.91 | $17.76 | 31,234 |
| 2016-09-27 | $25.42 | $25.71 | $25.37 | $25.66 | $17.59 | 26,721 |
| 2016-09-26 | $25.98 | $26.03 | $25.89 | $25.96 | $17.79 | 35,665 |
| 2016-09-23 | $26.23 | $26.41 | $26.16 | $26.28 | $18.01 | 64,875 |
| 2016-09-22 | $26.46 | $26.51 | $26.39 | $26.42 | $18.11 | 30,068 |
| 2016-09-21 | $25.77 | $26.06 | $25.75 | $25.93 | $17.77 | 32,737 |
| 2016-09-20 | $25.85 | $25.85 | $25.60 | $25.73 | $17.64 | 32,794 |
| 2016-09-19 | $25.86 | $25.86 | $25.58 | $25.80 | $17.68 | 30,533 |
| 2016-09-16 | $25.83 | $25.92 | $25.60 | $25.72 | $17.63 | 25,261 |
| 2016-09-15 | $26.07 | $26.32 | $25.99 | $26.28 | $18.01 | 23,549 |
| 2016-09-14 | $26.10 | $26.10 | $25.82 | $25.89 | $17.74 | 215,509 |
| 2016-09-13 | $26.44 | $26.53 | $25.99 | $26.18 | $17.95 | 49,283 |
| 2016-09-12 | $26.19 | $26.59 | $26.17 | $26.53 | $18.19 | 30,875 |
| 2016-09-09 | $26.38 | $26.42 | $26.20 | $26.25 | $17.99 | 25,291 |
| 2016-09-08 | $26.38 | $26.53 | $26.34 | $26.42 | $18.11 | 64,175 |
| 2016-09-07 | $26.50 | $26.56 | $26.40 | $26.48 | $18.15 | 121,932 |
| 2016-09-06 | $26.23 | $26.34 | $26.16 | $26.30 | $18.02 | 33,466 |
| 2016-09-02 | $25.80 | $25.93 | $25.76 | $25.84 | $17.71 | 24,266 |
| 2016-09-01 | $25.49 | $25.60 | $25.40 | $25.49 | $17.47 | 66,668 |
| 2016-08-31 | $25.60 | $25.72 | $25.42 | $25.57 | $17.53 | 49,912 |
| 2016-08-30 | $25.29 | $25.45 | $25.28 | $25.30 | $17.34 | 60,645 |
| 2016-08-29 | $25.02 | $25.09 | $24.95 | $24.98 | $17.12 | 69,210 |
| 2016-08-26 | $25.28 | $25.40 | $24.85 | $24.97 | $17.12 | 34,114 |
| 2016-08-25 | $25.38 | $25.38 | $25.20 | $25.25 | $17.31 | 33,113 |
| 2016-08-24 | $25.59 | $25.65 | $25.44 | $25.47 | $17.46 | 100,562 |
| 2016-08-23 | $25.91 | $25.91 | $25.74 | $25.74 | $17.64 | 33,156 |
| 2016-08-22 | $25.36 | $25.50 | $25.31 | $25.40 | $17.41 | 21,820 |
| 2016-08-19 | $25.49 | $25.49 | $25.31 | $25.45 | $17.45 | 37,419 |
| 2016-08-18 | $25.73 | $25.93 | $25.68 | $25.92 | $17.77 | 25,966 |
| 2016-08-17 | $25.74 | $25.85 | $25.60 | $25.85 | $17.72 | 50,802 |
| 2016-08-16 | $25.90 | $26.00 | $25.83 | $25.87 | $17.73 | 34,061 |
| 2016-08-15 | $25.97 | $26.06 | $25.92 | $25.97 | $17.80 | 43,655 |
| 2016-08-12 | $25.71 | $25.94 | $25.62 | $25.80 | $17.68 | 48,959 |
| 2016-08-11 | $25.92 | $26.10 | $25.92 | $25.99 | $17.82 | 76,932 |
| 2016-08-10 | $24.74 | $24.90 | $24.73 | $24.79 | $16.99 | 42,929 |
| 2016-08-09 | $24.33 | $24.65 | $24.32 | $24.48 | $16.78 | 37,065 |
| 2016-08-08 | $24.10 | $24.19 | $24.06 | $24.11 | $16.53 | 46,285 |
| 2016-08-05 | $23.89 | $23.99 | $23.75 | $23.94 | $16.41 | 62,651 |
| 2016-08-04 | $23.82 | $23.87 | $23.70 | $23.82 | $16.33 | 26,495 |
| 2016-08-03 | $23.59 | $23.63 | $23.45 | $23.55 | $16.14 | 67,978 |
| 2016-08-02 | $23.77 | $23.80 | $23.60 | $23.75 | $16.28 | 50,970 |
| 2016-08-01 | $24.08 | $24.08 | $23.80 | $23.82 | $16.33 | 42,099 |
| 2016-07-29 | $23.99 | $24.15 | $23.98 | $24.00 | $16.45 | 31,666 |
| 2016-07-28 | $23.65 | $23.75 | $23.50 | $23.67 | $16.22 | 28,962 |
| 2016-07-27 | $23.79 | $23.79 | $23.55 | $23.75 | $16.28 | 31,469 |
| 2016-07-26 | $23.45 | $23.52 | $23.36 | $23.43 | $16.06 | 42,579 |
| 2016-07-25 | $23.66 | $23.69 | $23.45 | $23.50 | $16.11 | 53,107 |
| 2016-07-22 | $23.60 | $23.67 | $23.51 | $23.55 | $16.14 | 62,895 |
| 2016-07-21 | $23.62 | $23.68 | $23.50 | $23.52 | $16.12 | 57,943 |
| 2016-07-20 | $23.70 | $23.77 | $23.60 | $23.70 | $16.24 | 46,637 |
| 2016-07-19 | $23.61 | $23.72 | $23.58 | $23.69 | $16.24 | 74,533 |
| 2016-07-18 | $23.91 | $24.07 | $23.85 | $23.99 | $16.44 | 87,063 |
| 2016-07-15 | $23.84 | $23.92 | $23.69 | $23.88 | $16.37 | 65,072 |
| 2016-07-14 | $24.06 | $24.22 | $24.05 | $24.11 | $16.52 | 47,916 |
| 2016-07-13 | $23.77 | $23.84 | $23.69 | $23.70 | $16.25 | 55,871 |
| 2016-07-12 | $23.85 | $23.99 | $23.85 | $23.94 | $16.41 | 64,352 |
| 2016-07-11 | $23.43 | $23.60 | $23.43 | $23.54 | $16.14 | 34,096 |
| 2016-07-08 | $23.19 | $23.26 | $23.11 | $23.22 | $15.91 | 53,318 |
| 2016-07-07 | $23.29 | $23.39 | $23.04 | $23.05 | $15.80 | 55,449 |
| 2016-07-06 | $23.14 | $23.40 | $22.98 | $23.40 | $16.04 | 97,010 |
| 2016-07-05 | $23.78 | $23.94 | $23.47 | $23.53 | $16.13 | 77,047 |
| 2016-07-01 | $24.86 | $24.92 | $24.66 | $24.69 | $16.92 | 45,978 |
| 2016-06-30 | $24.18 | $24.74 | $24.13 | $24.73 | $16.95 | 69,659 |
| 2016-06-29 | $23.87 | $24.25 | $23.87 | $24.17 | $16.56 | 88,339 |
| 2016-06-28 | $23.48 | $23.53 | $23.07 | $23.40 | $16.04 | 91,592 |
| 2016-06-27 | $22.67 | $22.78 | $22.28 | $22.66 | $15.53 | 96,167 |
| 2016-06-24 | $23.22 | $23.82 | $22.85 | $22.91 | $15.70 | 137,288 |
| 2016-06-23 | $24.99 | $25.30 | $24.85 | $25.20 | $17.27 | 62,276 |
| 2016-06-22 | $24.81 | $24.84 | $24.43 | $24.43 | $16.75 | 55,835 |
| 2016-06-21 | $24.10 | $24.44 | $23.95 | $24.34 | $16.68 | 77,715 |
| 2016-06-20 | $24.11 | $24.25 | $23.93 | $23.94 | $16.41 | 69,234 |
| 2016-06-17 | $23.55 | $23.70 | $23.37 | $23.70 | $16.25 | 95,367 |
| 2016-06-16 | $23.00 | $23.18 | $22.71 | $23.18 | $15.89 | 161,209 |
| 2016-06-15 | $23.08 | $23.34 | $23.03 | $23.07 | $15.81 | 109,410 |
| 2016-06-14 | $22.85 | $22.92 | $22.60 | $22.65 | $15.53 | 200,454 |
| 2016-06-13 | $22.62 | $23.00 | $22.56 | $22.62 | $15.51 | 67,035 |
| 2016-06-10 | $23.44 | $23.53 | $23.16 | $23.27 | $15.95 | 119,955 |
| 2016-06-09 | $23.55 | $23.61 | $23.46 | $23.57 | $16.15 | 88,092 |
| 2016-06-08 | $23.98 | $24.12 | $23.92 | $24.02 | $16.46 | 43,008 |
| 2016-06-07 | $24.03 | $24.19 | $24.03 | $24.06 | $16.49 | 55,687 |
| 2016-06-06 | $23.90 | $24.15 | $23.90 | $24.10 | $16.52 | 143,506 |
| 2016-06-03 | $23.92 | $24.08 | $23.86 | $24.07 | $16.50 | 38,825 |
| 2016-06-02 | $23.83 | $24.07 | $23.82 | $24.06 | $16.49 | 85,206 |
| 2016-06-01 | $24.00 | $24.19 | $23.97 | $24.09 | $16.51 | 125,336 |
| 2016-05-31 | $24.40 | $24.45 | $24.07 | $24.10 | $16.52 | 75,994 |
| 2016-05-27 | $24.50 | $24.59 | $24.46 | $24.55 | $16.83 | 87,389 |
| 2016-05-26 | $24.72 | $24.75 | $24.63 | $24.67 | $16.91 | 82,526 |
| 2016-05-25 | $24.41 | $24.59 | $24.41 | $24.49 | $16.79 | 49,459 |
| 2016-05-24 | $24.10 | $24.44 | $24.10 | $24.41 | $16.73 | 60,133 |
| 2016-05-23 | $23.95 | $24.03 | $23.80 | $23.95 | $16.41 | 68,343 |
| 2016-05-20 | $23.96 | $24.04 | $23.90 | $23.98 | $16.44 | 60,029 |
| 2016-05-19 | $23.77 | $23.83 | $23.60 | $23.69 | $16.24 | 42,892 |
| 2016-05-18 | $23.66 | $24.04 | $23.60 | $23.87 | $16.36 | 51,339 |
| 2016-05-17 | $23.94 | $24.06 | $23.75 | $23.79 | $16.31 | 71,417 |
| 2016-05-16 | $23.48 | $23.71 | $23.48 | $23.71 | $16.25 | 60,603 |
| 2016-05-13 | $23.61 | $23.79 | $23.50 | $23.57 | $16.15 | 71,583 |
| 2016-05-12 | $24.03 | $24.11 | $23.66 | $23.77 | $16.29 | 94,087 |
| 2016-05-11 | $22.27 | $22.30 | $22.15 | $22.22 | $15.23 | 74,326 |
| 2016-05-10 | $21.95 | $22.15 | $21.91 | $22.08 | $15.14 | 61,655 |
| 2016-05-09 | $21.71 | $21.85 | $21.69 | $21.71 | $14.88 | 94,012 |
| 2016-05-06 | $21.45 | $21.68 | $21.37 | $21.68 | $14.86 | 390,467 |
| 2016-05-05 | $21.58 | $21.79 | $21.55 | $21.60 | $14.81 | 46,596 |
| 2016-05-04 | $22.00 | $22.00 | $21.74 | $21.79 | $14.94 | 77,989 |
| 2016-05-03 | $22.46 | $22.46 | $22.16 | $22.23 | $15.24 | 71,816 |
| 2016-05-02 | $22.39 | $22.67 | $22.38 | $22.66 | $15.53 | 86,655 |
| 2016-04-29 | $22.38 | $22.46 | $22.23 | $22.40 | $15.35 | 103,197 |
| 2016-04-28 | $22.29 | $22.43 | $22.19 | $22.30 | $15.29 | 43,707 |
| 2016-04-27 | $22.06 | $22.37 | $22.06 | $22.35 | $15.32 | 66,030 |
| 2016-04-26 | $22.34 | $22.35 | $22.19 | $22.28 | $15.27 | 74,708 |
| 2016-04-25 | $22.11 | $22.14 | $21.97 | $22.01 | $15.09 | 64,516 |
| 2016-04-22 | $22.18 | $22.21 | $22.10 | $22.16 | $15.19 | 75,216 |
| 2016-04-21 | $22.35 | $22.41 | $22.20 | $22.22 | $15.23 | 75,133 |
| 2016-04-20 | $22.37 | $22.52 | $22.29 | $22.39 | $15.35 | 59,879 |
| 2016-04-19 | $22.32 | $22.51 | $22.32 | $22.45 | $15.39 | 109,850 |
| 2016-04-18 | $21.57 | $21.82 | $21.51 | $21.76 | $14.92 | 93,074 |
| 2016-04-15 | $21.75 | $21.78 | $21.64 | $21.65 | $14.84 | 59,359 |
| 2016-04-14 | $21.78 | $21.84 | $21.74 | $21.80 | $14.94 | 119,225 |
| 2016-04-13 | $21.60 | $21.66 | $21.53 | $21.65 | $14.84 | 58,499 |
| 2016-04-12 | $21.18 | $21.29 | $20.98 | $21.25 | $14.57 | 136,391 |
| 2016-04-11 | $21.07 | $21.07 | $20.83 | $20.83 | $14.28 | 123,114 |
| 2016-04-08 | $20.73 | $20.78 | $20.55 | $20.57 | $14.10 | 436,005 |
| 2016-04-07 | $20.56 | $20.62 | $20.29 | $20.29 | $13.91 | 96,211 |
| 2016-04-06 | $20.53 | $20.86 | $20.48 | $20.86 | $14.30 | 58,120 |
| 2016-04-05 | $20.56 | $20.69 | $20.52 | $20.55 | $14.09 | 236,271 |
| 2016-04-04 | $21.08 | $21.17 | $21.02 | $21.06 | $14.44 | 195,825 |
| 2016-04-01 | $20.84 | $21.13 | $20.84 | $21.13 | $14.48 | 125,796 |
| 2016-03-31 | $21.16 | $21.55 | $21.02 | $21.39 | $14.66 | 133,944 |
| 2016-03-30 | $22.85 | $23.06 | $22.82 | $22.99 | $14.59 | 121,627 |
| 2016-03-29 | $22.65 | $22.89 | $22.52 | $22.80 | $14.47 | 820,400 |
| 2016-03-28 | $22.80 | $22.80 | $22.59 | $22.73 | $14.42 | 186,388 |
| 2016-03-24 | $22.54 | $22.71 | $22.49 | $22.70 | $14.40 | 257,062 |
| 2016-03-23 | $23.16 | $23.16 | $22.95 | $23.04 | $14.61 | 75,893 |
| 2016-03-22 | $23.06 | $23.29 | $23.00 | $23.19 | $14.71 | 122,144 |
| 2016-03-21 | $23.33 | $23.47 | $23.32 | $23.43 | $14.87 | 102,754 |
| 2016-03-18 | $23.29 | $23.50 | $23.25 | $23.44 | $14.87 | 73,280 |
| 2016-03-17 | $23.30 | $23.62 | $23.23 | $23.60 | $14.97 | 56,886 |
| 2016-03-16 | $22.95 | $23.36 | $22.86 | $23.30 | $14.78 | 96,493 |
| 2016-03-15 | $23.03 | $23.16 | $23.00 | $23.07 | $14.64 | 77,499 |
| 2016-03-14 | $23.08 | $23.19 | $22.95 | $23.13 | $14.67 | 93,271 |
| 2016-03-11 | $23.01 | $23.26 | $23.00 | $23.23 | $14.74 | 62,218 |
| 2016-03-10 | $22.72 | $22.87 | $22.32 | $22.51 | $14.28 | 60,540 |
| 2016-03-09 | $22.43 | $22.54 | $22.30 | $22.48 | $14.26 | 84,788 |
| 2016-03-08 | $22.71 | $22.71 | $22.42 | $22.47 | $14.25 | 109,348 |
| 2016-03-07 | $22.48 | $22.65 | $22.40 | $22.46 | $14.25 | 253,296 |
| 2016-03-04 | $22.56 | $22.72 | $22.48 | $22.57 | $14.32 | 127,721 |
| 2016-03-03 | $22.34 | $22.57 | $22.34 | $22.50 | $14.28 | 71,225 |
| 2016-03-02 | $21.75 | $22.10 | $21.75 | $22.10 | $14.02 | 276,589 |
| 2016-03-01 | $21.39 | $21.81 | $21.35 | $21.77 | $13.81 | 133,252 |
| 2016-02-29 | $21.21 | $21.36 | $21.12 | $21.22 | $13.46 | 132,433 |
| 2016-02-26 | $21.28 | $21.54 | $21.27 | $21.42 | $13.59 | 288,657 |
| 2016-02-25 | $20.84 | $21.10 | $20.78 | $21.05 | $13.36 | 107,964 |
| 2016-02-24 | $20.69 | $20.87 | $20.56 | $20.87 | $13.24 | 327,678 |
| 2016-02-23 | $21.32 | $21.33 | $20.92 | $20.92 | $13.27 | 94,889 |
| 2016-02-22 | $21.56 | $21.79 | $21.56 | $21.76 | $13.81 | 131,964 |
| 2016-02-19 | $21.26 | $21.51 | $21.26 | $21.45 | $13.61 | 427,852 |
| 2016-02-18 | $21.73 | $21.73 | $21.50 | $21.54 | $13.67 | 185,167 |
| 2016-02-17 | $21.50 | $21.69 | $21.45 | $21.58 | $13.69 | 161,535 |
| 2016-02-16 | $21.23 | $21.28 | $21.00 | $21.23 | $13.47 | 288,494 |
| 2016-02-12 | $21.01 | $21.14 | $20.78 | $21.14 | $13.41 | 582,853 |
| 2016-02-11 | $20.71 | $20.96 | $20.51 | $20.70 | $13.13 | 448,961 |
| 2016-02-10 | $21.01 | $21.21 | $20.94 | $21.13 | $13.40 | 1,148,118 |
| 2016-02-09 | $20.42 | $20.65 | $20.29 | $20.48 | $12.99 | 1,824,989 |
| 2016-02-08 | $21.16 | $21.22 | $20.82 | $20.95 | $13.29 | 96,862 |
| 2016-02-05 | $21.66 | $21.70 | $21.40 | $21.46 | $13.62 | 94,180 |
| 2016-02-04 | $21.31 | $21.61 | $21.22 | $21.61 | $13.71 | 54,359 |
| 2016-02-03 | $21.45 | $21.58 | $21.13 | $21.58 | $13.69 | 149,918 |
| 2016-02-02 | $21.61 | $21.61 | $21.39 | $21.40 | $13.58 | 83,181 |
| 2016-02-01 | $21.87 | $22.06 | $21.81 | $22.02 | $13.97 | 126,671 |
| 2016-01-29 | $21.95 | $22.10 | $21.82 | $22.10 | $14.02 | 217,250 |
| 2016-01-28 | $22.02 | $22.02 | $21.70 | $21.91 | $13.90 | 97,020 |
| 2016-01-27 | $22.04 | $22.22 | $21.89 | $21.91 | $13.90 | 112,898 |
| 2016-01-26 | $21.68 | $22.00 | $21.56 | $21.89 | $13.89 | 203,315 |
| 2016-01-25 | $21.63 | $21.76 | $21.58 | $21.71 | $13.77 | 179,375 |
| 2016-01-22 | $22.13 | $22.23 | $21.95 | $22.10 | $14.02 | 173,779 |
| 2016-01-21 | $21.52 | $21.65 | $21.32 | $21.64 | $13.73 | 784,221 |
| 2016-01-20 | $22.07 | $22.17 | $21.63 | $21.99 | $13.95 | 496,814 |
| 2016-01-19 | $24.61 | $24.68 | $24.42 | $24.49 | $15.54 | 149,102 |
| 2016-01-15 | $24.30 | $24.39 | $24.14 | $24.24 | $15.38 | 239,037 |
| 2016-01-14 | $24.80 | $25.15 | $24.65 | $25.07 | $15.91 | 213,164 |
| 2016-01-13 | $25.45 | $25.51 | $25.02 | $25.10 | $15.92 | 1,139,423 |
| 2016-01-12 | $25.31 | $25.41 | $25.08 | $25.30 | $16.05 | 138,502 |
| 2016-01-11 | $25.20 | $25.24 | $24.75 | $24.82 | $15.75 | 401,266 |
| 2016-01-08 | $24.55 | $24.62 | $24.10 | $24.10 | $15.29 | 93,946 |
| 2016-01-07 | $24.44 | $24.61 | $24.29 | $24.38 | $15.47 | 161,955 |
| 2016-01-06 | $24.69 | $24.74 | $24.52 | $24.66 | $15.65 | 143,145 |
| 2016-01-05 | $24.91 | $24.93 | $24.69 | $24.89 | $15.79 | 103,348 |
| 2016-01-04 | $24.92 | $25.02 | $24.68 | $24.94 | $15.82 | 366,978 |
| 2015-12-31 | $25.88 | $26.05 | $25.54 | $25.63 | $16.26 | 64,470 |
| 2015-12-30 | $26.15 | $26.20 | $26.00 | $26.06 | $16.53 | 61,207 |
| 2015-12-29 | $26.04 | $26.21 | $25.98 | $26.14 | $16.58 | 110,296 |
| 2015-12-28 | $25.77 | $25.91 | $25.67 | $25.91 | $16.44 | 318,337 |
| 2015-12-24 | $25.75 | $25.90 | $25.73 | $25.83 | $16.38 | 55,766 |
| 2015-12-23 | $25.68 | $25.87 | $25.63 | $25.83 | $16.39 | 124,184 |
| 2015-12-22 | $25.35 | $25.50 | $25.23 | $25.43 | $16.13 | 170,354 |
| 2015-12-21 | $25.43 | $25.47 | $25.15 | $25.22 | $16.00 | 208,672 |
| 2015-12-18 | $25.30 | $25.42 | $25.02 | $25.15 | $15.95 | 635,958 |
| 2015-12-17 | $25.36 | $25.38 | $25.06 | $25.14 | $15.95 | 172,690 |
| 2015-12-16 | $25.28 | $25.49 | $25.12 | $25.47 | $16.16 | 139,271 |
| 2015-12-15 | $25.26 | $25.31 | $25.12 | $25.15 | $15.96 | 181,200 |
| 2015-12-14 | $25.35 | $25.41 | $25.06 | $25.09 | $15.92 | 202,206 |
| 2015-12-11 | $25.34 | $25.51 | $25.19 | $25.40 | $16.11 | 171,057 |
| 2015-12-10 | $25.80 | $25.87 | $25.63 | $25.77 | $16.35 | 129,338 |
| 2015-12-09 | $25.67 | $25.94 | $25.59 | $25.74 | $16.33 | 323,428 |
| 2015-12-08 | $25.75 | $25.89 | $25.67 | $25.78 | $16.36 | 134,481 |
| 2015-12-07 | $25.94 | $26.03 | $25.80 | $25.99 | $16.49 | 608,931 |
| 2015-12-04 | $25.73 | $26.00 | $25.72 | $25.94 | $16.46 | 696,704 |
| 2015-12-03 | $25.95 | $25.98 | $25.70 | $25.97 | $16.48 | 103,188 |
| 2015-12-02 | $25.86 | $26.07 | $25.80 | $25.98 | $16.48 | 94,551 |
| 2015-12-01 | $26.17 | $26.25 | $26.09 | $26.24 | $16.64 | 350,518 |
| 2015-11-30 | $26.36 | $26.47 | $26.25 | $26.26 | $16.66 | 143,714 |
| 2015-11-27 | $26.34 | $26.40 | $26.27 | $26.40 | $16.75 | 44,877 |
| 2015-11-25 | $26.31 | $26.38 | $26.20 | $26.24 | $16.65 | 96,011 |
| 2015-11-24 | $25.74 | $26.02 | $25.74 | $25.99 | $16.49 | 108,686 |
| 2015-11-23 | $26.21 | $26.37 | $26.21 | $26.27 | $16.67 | 126,735 |
| 2015-11-20 | $26.74 | $26.83 | $26.44 | $26.49 | $16.80 | 142,776 |
| 2015-11-19 | $26.60 | $26.74 | $26.55 | $26.68 | $16.93 | 81,752 |
| 2015-11-18 | $26.48 | $26.51 | $26.28 | $26.46 | $16.79 | 113,930 |
| 2015-11-17 | $26.16 | $26.32 | $26.08 | $26.23 | $16.64 | 110,340 |
| 2015-11-16 | $25.91 | $26.06 | $25.80 | $26.02 | $16.51 | 89,875 |
| 2015-11-13 | $25.97 | $26.04 | $25.86 | $25.93 | $16.45 | 129,207 |
| 2015-11-12 | $26.38 | $26.56 | $26.36 | $26.39 | $16.74 | 76,750 |
| 2015-11-11 | $26.51 | $26.61 | $26.50 | $26.55 | $16.84 | 73,987 |
| 2015-11-10 | $26.13 | $26.19 | $26.04 | $26.12 | $16.57 | 93,311 |
| 2015-11-09 | $26.33 | $26.48 | $26.09 | $26.33 | $16.70 | 244,297 |
| 2015-11-06 | $26.33 | $26.33 | $25.96 | $26.17 | $16.60 | 213,800 |
| 2015-11-05 | $26.49 | $26.60 | $26.21 | $26.40 | $16.75 | 132,015 |
| 2015-11-04 | $26.72 | $26.79 | $26.57 | $26.68 | $16.93 | 116,535 |
| 2015-11-03 | $26.54 | $26.72 | $26.49 | $26.70 | $16.94 | 73,334 |
| 2015-11-02 | $26.71 | $26.88 | $26.70 | $26.86 | $17.04 | 117,831 |
| 2015-10-30 | $26.36 | $26.59 | $26.36 | $26.49 | $16.81 | 49,760 |
| 2015-10-29 | $26.36 | $26.43 | $26.27 | $26.37 | $16.73 | 72,316 |
| 2015-10-28 | $26.33 | $26.53 | $26.13 | $26.42 | $16.76 | 111,707 |
| 2015-10-27 | $26.46 | $26.47 | $26.09 | $26.20 | $16.62 | 209,086 |
| 2015-10-26 | $26.58 | $26.65 | $26.37 | $26.47 | $16.79 | 147,839 |
| 2015-10-23 | $26.78 | $26.84 | $26.51 | $26.70 | $16.94 | 360,857 |
| 2015-10-22 | $26.58 | $26.85 | $26.58 | $26.75 | $16.97 | 74,535 |
| 2015-10-21 | $26.47 | $26.61 | $26.27 | $26.32 | $16.70 | 138,073 |
| 2015-10-20 | $26.38 | $26.54 | $26.26 | $26.31 | $16.69 | 151,786 |
| 2015-10-19 | $26.28 | $26.46 | $26.28 | $26.34 | $16.71 | 52,109 |
| 2015-10-16 | $26.63 | $26.82 | $26.63 | $26.81 | $17.01 | 113,097 |
| 2015-10-15 | $26.06 | $26.52 | $26.06 | $26.40 | $16.75 | 101,051 |
| 2015-10-14 | $26.34 | $26.43 | $26.18 | $26.23 | $16.64 | 70,214 |
| 2015-10-13 | $26.39 | $26.50 | $26.17 | $26.27 | $16.67 | 94,064 |
| 2015-10-12 | $26.81 | $26.93 | $26.69 | $26.83 | $17.02 | 58,686 |
| 2015-10-09 | $26.92 | $27.08 | $26.90 | $26.98 | $17.12 | 83,333 |
| 2015-10-08 | $26.36 | $26.86 | $26.31 | $26.75 | $16.97 | 67,214 |
| 2015-10-07 | $25.91 | $26.05 | $25.75 | $25.82 | $16.38 | 337,779 |
| 2015-10-06 | $25.51 | $25.79 | $25.51 | $25.76 | $16.34 | 192,960 |
| 2015-10-05 | $25.09 | $25.49 | $25.09 | $25.48 | $16.17 | 207,435 |
| 2015-10-02 | $24.69 | $24.92 | $24.54 | $24.92 | $15.81 | 71,899 |
| 2015-10-01 | $24.53 | $24.58 | $24.34 | $24.51 | $15.55 | 118,855 |
| 2015-09-30 | $24.42 | $24.56 | $24.37 | $24.56 | $15.58 | 84,203 |
| 2015-09-29 | $24.13 | $24.20 | $24.00 | $24.01 | $15.23 | 92,440 |
| 2015-09-28 | $24.27 | $24.28 | $24.01 | $24.01 | $15.23 | 78,414 |
| 2015-09-25 | $24.48 | $24.83 | $24.48 | $24.58 | $15.59 | 80,623 |
| 2015-09-24 | $24.46 | $24.49 | $24.30 | $24.39 | $15.47 | 371,452 |
| 2015-09-23 | $24.85 | $24.93 | $24.58 | $24.65 | $15.64 | 108,046 |
| 2015-09-22 | $25.26 | $25.36 | $24.87 | $25.02 | $15.87 | 107,111 |
| 2015-09-21 | $26.45 | $26.47 | $26.14 | $26.14 | $16.58 | 158,913 |
| 2015-09-18 | $27.06 | $27.39 | $27.00 | $27.00 | $17.13 | 62,207 |
| 2015-09-17 | $27.53 | $27.83 | $27.34 | $27.64 | $17.54 | 63,513 |
| 2015-09-16 | $27.38 | $27.57 | $27.37 | $27.46 | $17.42 | 52,771 |
| 2015-09-15 | $27.04 | $27.30 | $27.03 | $27.26 | $17.29 | 140,046 |
| 2015-09-14 | $27.04 | $27.20 | $27.03 | $27.15 | $17.23 | 73,515 |
| 2015-09-11 | $27.07 | $27.30 | $27.00 | $27.30 | $17.32 | 87,286 |
| 2015-09-10 | $26.92 | $27.28 | $26.92 | $27.07 | $17.17 | 116,468 |
| 2015-09-09 | $27.44 | $27.51 | $27.09 | $27.10 | $17.19 | 108,514 |
| 2015-09-08 | $26.94 | $27.40 | $26.81 | $27.25 | $17.29 | 163,100 |