Associated Capital Group Inc - Class A (AC) Exchange: NYSE
Data as of May 2, 2025
$35.06 ($-1.06) -2.93%
Associated Capital Group Inc - Class A - Daily Information
Click for more stock information on Associated Capital Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.41 |
| Previous Close | $35.06 |
| High | $36.41 |
| Low | $35.06 |
| Adjusted Open | $36.41 |
| Previous Adjusted Close | $35.06 |
| Adjusted High | $36.41 |
| Adjusted Low | $35.06 |
About Associated Capital Group Inc - Class A (AC)
Associated Capital, based in Greenwich Connecticut, is a diversified global financial services company that provides alternative investment management through Gabelli & Company Investment Advisers, Inc. (“GCIA” f/k/a Gabelli Securities, Inc.). We have also earmarked proprietary capital for our direct investment business that invests in new and existing businesses. The direct investment business is developing along three core pillars: Gabelli Private Equity Partners, LLC (“GPEP”), formed in August 2017 with $150 million of authorized capital as a “fund-less” sponsor; the SPAC business (Gabelli special purpose acquisition vehicles), launched in April 2018; and Gabelli Principal Strategies Group, LLC (“GPS”), created to pursue strategic operating initiatives.
Invest in Associated Capital Group Inc - Class A (AC)
Historical Stock Data for Associated Capital Group Inc - Class A (AC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $36.41 | $36.41 | $35.06 | $35.06 | $35.06 | 3,613 |
| 2025-04-30 | $35.26 | $36.13 | $34.90 | $36.12 | $36.12 | 4,600 |
| 2025-04-29 | $35.15 | $35.54 | $33.85 | $35.27 | $35.27 | 1,781 |
| 2025-04-28 | $34.97 | $35.45 | $34.88 | $35.00 | $35.00 | 2,033 |
| 2025-04-25 | $33.91 | $34.90 | $33.91 | $34.90 | $34.90 | 1,701 |
| 2025-04-24 | $34.50 | $35.50 | $34.36 | $35.28 | $35.28 | 1,541 |
| 2025-04-23 | $34.74 | $34.99 | $34.04 | $34.64 | $34.64 | 6,957 |
| 2025-04-22 | $33.40 | $33.96 | $33.40 | $33.95 | $33.95 | 837 |
| 2025-04-21 | $33.55 | $33.71 | $33.55 | $33.56 | $33.56 | 1,937 |
| 2025-04-17 | $33.01 | $34.41 | $33.00 | $34.06 | $34.06 | 7,162 |
| 2025-04-16 | $34.00 | $34.30 | $33.74 | $33.82 | $33.82 | 6,340 |
| 2025-04-15 | $34.21 | $34.87 | $34.04 | $34.27 | $34.27 | 4,665 |
| 2025-04-14 | $34.03 | $36.00 | $33.91 | $34.39 | $34.39 | 28,413 |
| 2025-04-11 | $33.45 | $34.40 | $33.45 | $33.99 | $33.99 | 10,964 |
| 2025-04-10 | $33.12 | $33.73 | $33.00 | $33.73 | $33.73 | 2,656 |
| 2025-04-09 | $32.09 | $33.78 | $32.09 | $33.78 | $33.78 | 1,733 |
| 2025-04-08 | $32.20 | $33.51 | $32.20 | $32.29 | $32.29 | 1,588 |
| 2025-04-07 | $30.70 | $32.80 | $29.18 | $32.26 | $32.26 | 10,514 |
| 2025-04-04 | $32.30 | $35.50 | $30.50 | $33.08 | $33.08 | 24,303 |
| 2025-04-03 | $36.30 | $36.65 | $35.51 | $35.51 | $35.51 | 1,872 |
| 2025-04-02 | $38.18 | $39.18 | $37.00 | $37.00 | $37.00 | 5,971 |
| 2025-04-01 | $38.30 | $38.70 | $37.70 | $38.19 | $38.19 | 4,674 |
| 2025-03-31 | $38.04 | $38.68 | $38.04 | $38.32 | $38.32 | 3,051 |
| 2025-03-28 | $37.30 | $39.20 | $37.30 | $38.31 | $38.31 | 6,776 |
| 2025-03-27 | $37.10 | $38.09 | $37.10 | $38.09 | $38.09 | 3,180 |
| 2025-03-26 | $36.66 | $37.13 | $36.29 | $37.13 | $37.13 | 3,026 |
| 2025-03-25 | $36.27 | $36.36 | $35.84 | $36.36 | $36.36 | 3,761 |
| 2025-03-24 | $36.10 | $36.35 | $35.80 | $36.35 | $36.35 | 4,981 |
| 2025-03-21 | $35.55 | $35.84 | $35.30 | $35.80 | $35.80 | 6,049 |
| 2025-03-20 | $35.99 | $36.50 | $35.55 | $35.97 | $35.97 | 6,502 |
| 2025-03-19 | $35.11 | $36.49 | $35.11 | $36.21 | $36.21 | 7,722 |
| 2025-03-18 | $35.18 | $35.30 | $34.95 | $35.08 | $35.08 | 4,162 |
| 2025-03-17 | $34.97 | $35.84 | $34.90 | $35.13 | $35.13 | 4,157 |
| 2025-03-14 | $35.14 | $35.85 | $35.14 | $35.36 | $35.36 | 2,343 |
| 2025-03-13 | $35.29 | $35.60 | $34.88 | $34.88 | $34.88 | 1,802 |
| 2025-03-12 | $35.15 | $36.80 | $34.98 | $35.60 | $35.60 | 8,734 |
| 2025-03-11 | $35.85 | $36.20 | $34.98 | $35.10 | $35.10 | 8,144 |
| 2025-03-10 | $35.80 | $36.70 | $35.40 | $35.40 | $35.40 | 10,470 |
| 2025-03-07 | $36.60 | $38.00 | $36.38 | $36.38 | $36.38 | 4,331 |
| 2025-03-06 | $36.65 | $37.34 | $34.98 | $36.49 | $36.49 | 6,489 |
| 2025-03-05 | $36.89 | $36.90 | $36.20 | $36.45 | $36.45 | 5,303 |
| 2025-03-04 | $37.22 | $37.33 | $36.67 | $36.73 | $36.73 | 4,384 |
| 2025-03-03 | $37.83 | $38.75 | $36.56 | $36.96 | $36.96 | 8,727 |
| 2025-02-28 | $36.76 | $37.45 | $36.76 | $37.26 | $37.26 | 2,046 |
| 2025-02-27 | $37.26 | $37.70 | $36.90 | $37.32 | $37.32 | 4,461 |
| 2025-02-26 | $38.01 | $38.01 | $36.40 | $37.20 | $37.20 | 10,206 |
| 2025-02-25 | $38.25 | $38.43 | $37.27 | $37.27 | $37.27 | 7,900 |
| 2025-02-24 | $38.19 | $38.41 | $37.50 | $37.79 | $37.79 | 12,253 |
| 2025-02-21 | $39.08 | $39.08 | $38.06 | $38.06 | $38.06 | 1,398 |
| 2025-02-20 | $38.56 | $39.00 | $38.56 | $38.60 | $38.60 | 3,068 |
| 2025-02-19 | $38.92 | $39.20 | $38.60 | $38.90 | $38.90 | 3,903 |
| 2025-02-18 | $38.35 | $39.82 | $38.17 | $39.43 | $39.43 | 4,947 |
| 2025-02-14 | $39.07 | $40.52 | $37.50 | $39.22 | $39.22 | 10,944 |
| 2025-02-13 | $38.99 | $41.45 | $37.19 | $39.94 | $39.94 | 7,413 |
| 2025-02-12 | $36.84 | $38.35 | $36.31 | $37.59 | $37.59 | 4,051 |
| 2025-02-11 | $37.80 | $39.40 | $37.20 | $37.70 | $37.70 | 9,203 |
| 2025-02-10 | $36.34 | $38.35 | $36.34 | $38.35 | $38.35 | 5,358 |
| 2025-02-07 | $36.49 | $36.61 | $36.45 | $36.45 | $36.45 | 4,822 |
| 2025-02-06 | $36.12 | $37.00 | $36.12 | $36.84 | $36.84 | 1,805 |
| 2025-02-05 | $36.08 | $36.81 | $36.08 | $36.50 | $36.50 | 2,960 |
| 2025-02-04 | $36.04 | $36.15 | $34.99 | $35.95 | $35.95 | 11,546 |
| 2025-02-03 | $35.87 | $36.28 | $35.46 | $36.03 | $36.03 | 3,586 |
| 2025-01-31 | $35.85 | $36.57 | $35.85 | $36.57 | $36.57 | 2,461 |
| 2025-01-30 | $35.86 | $36.45 | $35.86 | $36.26 | $36.26 | 3,050 |
| 2025-01-29 | $35.75 | $36.32 | $35.75 | $36.32 | $36.32 | 4,238 |
| 2025-01-28 | $36.15 | $36.50 | $35.90 | $36.12 | $36.12 | 4,264 |
| 2025-01-27 | $36.00 | $36.77 | $35.80 | $35.85 | $35.85 | 8,288 |
| 2025-01-24 | $35.79 | $36.60 | $35.75 | $35.75 | $35.75 | 5,327 |
| 2025-01-23 | $34.91 | $36.46 | $34.60 | $35.94 | $35.94 | 7,156 |
| 2025-01-22 | $35.43 | $35.50 | $34.78 | $34.78 | $34.78 | 9,141 |
| 2025-01-21 | $35.05 | $37.90 | $35.05 | $35.53 | $35.53 | 4,817 |
| 2025-01-17 | $35.11 | $36.19 | $35.11 | $36.18 | $36.18 | 5,983 |
| 2025-01-16 | $35.69 | $35.90 | $34.25 | $35.26 | $35.26 | 6,235 |
| 2025-01-15 | $35.28 | $35.89 | $35.08 | $35.24 | $35.24 | 2,620 |
| 2025-01-14 | $34.91 | $35.30 | $34.45 | $34.50 | $34.50 | 7,632 |
| 2025-01-13 | $32.76 | $35.10 | $32.76 | $34.91 | $34.91 | 5,236 |
| 2025-01-10 | $34.61 | $34.61 | $32.64 | $34.34 | $34.34 | 3,144 |
| 2025-01-08 | $34.81 | $35.51 | $34.40 | $35.20 | $35.20 | 3,909 |
| 2025-01-07 | $35.25 | $35.35 | $34.64 | $35.35 | $35.35 | 932 |
| 2025-01-06 | $35.40 | $35.40 | $35.00 | $35.32 | $35.32 | 1,821 |
| 2025-01-03 | $34.94 | $35.50 | $34.90 | $35.18 | $35.18 | 2,560 |
| 2025-01-02 | $35.27 | $35.27 | $34.77 | $34.98 | $34.98 | 2,351 |
| 2024-12-31 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 905 |
| 2024-12-30 | $35.07 | $35.61 | $35.06 | $35.36 | $35.36 | 1,800 |
| 2024-12-27 | $34.50 | $34.99 | $34.50 | $34.99 | $34.99 | 943 |
| 2024-12-26 | $35.28 | $36.35 | $35.28 | $35.36 | $35.36 | 916 |
| 2024-12-24 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 1,562 |
| 2024-12-23 | $34.57 | $35.88 | $34.57 | $35.81 | $35.81 | 3,219 |
| 2024-12-20 | $33.60 | $35.45 | $33.60 | $35.45 | $35.45 | 5,806 |
| 2024-12-19 | $35.00 | $35.01 | $33.98 | $35.01 | $35.01 | 5,753 |
| 2024-12-18 | $35.83 | $38.47 | $35.76 | $35.76 | $35.76 | 5,760 |
| 2024-12-17 | $35.67 | $36.68 | $35.67 | $36.68 | $36.68 | 2,535 |
| 2024-12-16 | $37.43 | $37.43 | $35.80 | $36.74 | $36.74 | 1,416 |
| 2024-12-13 | $36.27 | $37.40 | $36.09 | $37.33 | $37.33 | 3,765 |
| 2024-12-12 | $35.86 | $36.97 | $35.86 | $36.97 | $36.97 | 3,962 |
| 2024-12-11 | $35.94 | $36.25 | $35.94 | $35.98 | $35.98 | 1,127 |
| 2024-12-10 | $35.70 | $36.42 | $35.70 | $35.95 | $35.95 | 2,033 |
| 2024-12-09 | $36.90 | $36.90 | $36.10 | $36.29 | $36.29 | 887 |
| 2024-12-06 | $36.87 | $36.87 | $36.49 | $36.49 | $36.49 | 1,469 |
| 2024-12-05 | $34.26 | $36.64 | $34.26 | $36.17 | $36.17 | 8,496 |
| 2024-12-04 | $34.98 | $35.50 | $33.60 | $35.22 | $35.12 | 15,669 |
| 2024-12-03 | $35.67 | $36.81 | $35.12 | $35.12 | $35.02 | 8,048 |
| 2024-12-02 | $35.84 | $36.65 | $35.84 | $36.01 | $35.91 | 4,809 |
| 2024-11-29 | $36.04 | $36.65 | $35.79 | $36.29 | $36.19 | 5,788 |
| 2024-11-27 | $37.76 | $37.76 | $36.12 | $36.19 | $36.09 | 9,516 |
| 2024-11-26 | $35.96 | $37.50 | $35.80 | $37.50 | $37.40 | 20,264 |
| 2024-11-25 | $36.70 | $36.70 | $35.87 | $36.25 | $36.15 | 4,234 |
| 2024-11-22 | $36.38 | $36.60 | $36.36 | $36.42 | $36.32 | 5,032 |
| 2024-11-21 | $35.55 | $37.35 | $35.55 | $36.63 | $36.53 | 34,049 |
| 2024-11-20 | $36.99 | $37.15 | $35.05 | $36.33 | $36.23 | 17,615 |
| 2024-11-19 | $36.45 | $37.42 | $36.45 | $36.54 | $36.54 | 2,764 |
| 2024-11-18 | $37.01 | $37.05 | $36.51 | $36.51 | $36.51 | 1,710 |
| 2024-11-15 | $37.15 | $37.15 | $36.63 | $36.68 | $36.68 | 1,888 |
| 2024-11-14 | $36.33 | $37.05 | $36.33 | $36.97 | $36.97 | 4,322 |
| 2024-11-13 | $37.05 | $37.05 | $36.47 | $36.47 | $36.47 | 1,101 |
| 2024-11-12 | $36.06 | $37.38 | $36.06 | $36.19 | $36.19 | 2,652 |
| 2024-11-11 | $35.95 | $36.52 | $35.95 | $36.39 | $36.39 | 1,534 |
| 2024-11-08 | $36.75 | $38.50 | $36.32 | $36.32 | $36.32 | 3,031 |
| 2024-11-07 | $36.72 | $37.30 | $36.60 | $36.60 | $36.60 | 2,934 |
| 2024-11-06 | $35.99 | $36.49 | $35.19 | $36.49 | $36.49 | 1,277 |
| 2024-11-05 | $35.80 | $36.30 | $35.60 | $35.60 | $35.60 | 3,072 |
| 2024-11-04 | $35.46 | $35.98 | $35.46 | $35.55 | $35.55 | 8,376 |
| 2024-11-01 | $35.28 | $36.46 | $34.16 | $36.00 | $36.00 | 5,292 |
| 2024-10-31 | $35.44 | $35.79 | $35.44 | $35.79 | $35.79 | 1,886 |
| 2024-10-30 | $35.92 | $35.94 | $35.41 | $35.80 | $35.80 | 7,031 |
| 2024-10-29 | $35.90 | $36.49 | $35.66 | $35.88 | $35.88 | 3,758 |
| 2024-10-28 | $35.69 | $36.60 | $35.69 | $36.09 | $36.09 | 6,168 |
| 2024-10-25 | $35.98 | $36.21 | $35.65 | $35.99 | $35.99 | 6,522 |
| 2024-10-24 | $35.59 | $36.37 | $35.39 | $36.37 | $36.37 | 3,689 |
| 2024-10-23 | $35.65 | $36.40 | $34.28 | $35.44 | $35.44 | 28,538 |
| 2024-10-22 | $38.50 | $38.50 | $36.40 | $36.40 | $36.40 | 9,527 |
| 2024-10-21 | $37.50 | $40.20 | $37.50 | $38.91 | $38.91 | 23,891 |
| 2024-10-18 | $41.25 | $43.85 | $41.25 | $43.10 | $40.99 | 46,514 |
| 2024-10-17 | $39.00 | $41.45 | $38.67 | $40.79 | $38.80 | 31,508 |
| 2024-10-16 | $40.61 | $40.61 | $37.06 | $38.67 | $36.78 | 5,342 |
| 2024-10-15 | $37.11 | $38.69 | $37.11 | $37.96 | $36.10 | 21,777 |
| 2024-10-14 | $36.90 | $37.00 | $36.74 | $36.86 | $35.06 | 4,005 |
| 2024-10-11 | $36.30 | $36.92 | $36.30 | $36.60 | $34.81 | 2,498 |
| 2024-10-10 | $36.44 | $36.70 | $36.31 | $36.61 | $34.82 | 2,470 |
| 2024-10-09 | $36.31 | $36.42 | $35.60 | $36.42 | $34.64 | 6,029 |
| 2024-10-08 | $36.00 | $37.15 | $35.95 | $36.31 | $34.53 | 12,441 |
| 2024-10-07 | $35.62 | $35.66 | $35.62 | $35.66 | $33.92 | 715 |
| 2024-10-04 | $35.61 | $35.73 | $35.47 | $35.65 | $33.91 | 1,283 |
| 2024-10-03 | $35.39 | $35.41 | $35.14 | $35.35 | $33.62 | 3,366 |
| 2024-10-02 | $35.41 | $35.85 | $35.24 | $35.60 | $33.86 | 2,786 |
| 2024-10-01 | $35.31 | $35.41 | $35.20 | $35.41 | $33.68 | 2,518 |
| 2024-09-30 | $35.05 | $35.49 | $34.60 | $35.42 | $33.69 | 5,129 |
| 2024-09-27 | $34.66 | $35.39 | $34.66 | $34.88 | $33.17 | 6,185 |
| 2024-09-26 | $34.69 | $34.88 | $34.69 | $34.80 | $33.10 | 1,454 |
| 2024-09-25 | $34.31 | $35.11 | $34.31 | $34.43 | $32.75 | 2,658 |
| 2024-09-24 | $34.36 | $34.74 | $34.36 | $34.44 | $32.76 | 3,686 |
| 2024-09-23 | $34.56 | $35.02 | $34.00 | $34.41 | $32.73 | 14,024 |
| 2024-09-20 | $33.93 | $34.56 | $33.50 | $34.56 | $32.87 | 15,870 |
| 2024-09-19 | $32.81 | $33.65 | $32.72 | $33.65 | $32.00 | 9,830 |
| 2024-09-18 | $33.22 | $33.22 | $32.38 | $32.67 | $31.07 | 4,662 |
| 2024-09-17 | $33.01 | $33.48 | $33.00 | $33.48 | $31.84 | 5,886 |
| 2024-09-16 | $33.00 | $33.30 | $33.00 | $33.29 | $31.66 | 5,006 |
| 2024-09-13 | $32.77 | $33.22 | $32.77 | $33.22 | $33.22 | 2,185 |
| 2024-09-12 | $32.79 | $33.00 | $32.59 | $33.00 | $33.00 | 2,685 |
| 2024-09-11 | $32.16 | $32.80 | $32.00 | $32.80 | $32.80 | 4,688 |
| 2024-09-10 | $32.30 | $32.89 | $32.12 | $32.88 | $32.88 | 4,320 |
| 2024-09-09 | $32.51 | $32.72 | $32.15 | $32.72 | $32.72 | 7,250 |
| 2024-09-06 | $33.15 | $33.15 | $32.56 | $32.56 | $32.56 | 2,974 |
| 2024-09-05 | $32.71 | $33.00 | $32.22 | $32.81 | $32.81 | 3,158 |
| 2024-09-04 | $32.92 | $33.01 | $32.65 | $32.83 | $32.83 | 2,733 |
| 2024-09-03 | $33.08 | $33.25 | $32.30 | $32.96 | $32.96 | 4,526 |
| 2024-08-30 | $32.88 | $33.40 | $32.88 | $33.33 | $33.33 | 2,909 |
| 2024-08-29 | $32.50 | $33.32 | $32.31 | $33.32 | $33.32 | 6,167 |
| 2024-08-28 | $32.48 | $33.03 | $32.48 | $32.72 | $32.72 | 4,559 |
| 2024-08-27 | $33.27 | $33.66 | $32.00 | $32.15 | $32.15 | 5,504 |
| 2024-08-26 | $33.47 | $33.65 | $33.22 | $33.25 | $33.25 | 3,890 |
| 2024-08-23 | $32.19 | $33.75 | $32.19 | $33.75 | $33.75 | 3,298 |
| 2024-08-22 | $32.02 | $32.65 | $31.94 | $32.15 | $32.15 | 3,208 |
| 2024-08-21 | $32.35 | $32.51 | $32.17 | $32.50 | $32.50 | 3,282 |
| 2024-08-20 | $32.20 | $32.65 | $31.77 | $32.39 | $32.39 | 6,124 |
| 2024-08-19 | $32.41 | $32.69 | $31.86 | $32.42 | $32.42 | 3,396 |
| 2024-08-16 | $32.52 | $32.75 | $32.08 | $32.42 | $32.42 | 9,187 |
| 2024-08-15 | $32.45 | $32.69 | $32.09 | $32.52 | $32.52 | 3,155 |
| 2024-08-14 | $32.40 | $32.80 | $31.74 | $32.00 | $32.00 | 6,511 |
| 2024-08-13 | $32.95 | $33.42 | $32.00 | $32.10 | $32.10 | 3,728 |
| 2024-08-12 | $33.20 | $33.67 | $32.72 | $33.09 | $33.09 | 3,706 |
| 2024-08-09 | $33.52 | $33.72 | $33.52 | $33.58 | $33.58 | 2,726 |
| 2024-08-08 | $32.99 | $33.80 | $32.98 | $33.09 | $33.09 | 5,199 |
| 2024-08-07 | $32.58 | $33.21 | $32.58 | $32.91 | $32.91 | 1,996 |
| 2024-08-06 | $32.51 | $33.08 | $32.51 | $32.55 | $32.55 | 2,211 |
| 2024-08-05 | $33.08 | $33.20 | $32.63 | $32.67 | $32.67 | 2,941 |
| 2024-08-02 | $33.86 | $33.86 | $33.46 | $33.46 | $33.46 | 750 |
| 2024-08-01 | $33.71 | $34.16 | $33.71 | $33.71 | $33.71 | 2,781 |
| 2024-07-31 | $33.44 | $34.16 | $32.31 | $34.03 | $34.03 | 1,569 |
| 2024-07-30 | $33.42 | $34.07 | $33.42 | $33.75 | $33.75 | 3,645 |
| 2024-07-29 | $33.75 | $34.21 | $32.92 | $33.64 | $33.64 | 16,823 |
| 2024-07-26 | $33.18 | $33.71 | $33.12 | $33.51 | $33.51 | 1,609 |
| 2024-07-25 | $32.76 | $34.02 | $32.76 | $33.46 | $33.46 | 5,381 |
| 2024-07-24 | $32.33 | $33.20 | $32.33 | $33.03 | $33.03 | 2,227 |
| 2024-07-23 | $32.78 | $33.23 | $32.78 | $32.81 | $32.81 | 2,368 |
| 2024-07-22 | $32.59 | $33.44 | $32.20 | $32.90 | $32.90 | 4,808 |
| 2024-07-19 | $32.48 | $33.22 | $32.48 | $32.87 | $32.87 | 4,131 |
| 2024-07-18 | $32.37 | $33.14 | $32.37 | $32.85 | $32.85 | 7,103 |
| 2024-07-17 | $31.73 | $32.90 | $31.73 | $32.85 | $32.85 | 7,798 |
| 2024-07-16 | $31.15 | $32.04 | $31.15 | $31.97 | $31.97 | 3,148 |
| 2024-07-15 | $29.80 | $31.36 | $29.80 | $31.28 | $31.28 | 6,478 |
| 2024-07-12 | $30.03 | $31.30 | $29.62 | $30.00 | $30.00 | 100,117 |
| 2024-07-11 | $30.21 | $30.56 | $29.95 | $30.06 | $30.06 | 17,120 |
| 2024-07-10 | $29.31 | $30.07 | $29.31 | $29.78 | $29.78 | 27,096 |
| 2024-07-09 | $29.75 | $29.93 | $28.58 | $29.82 | $29.82 | 13,889 |
| 2024-07-08 | $30.24 | $30.57 | $29.59 | $29.96 | $29.96 | 11,472 |
| 2024-07-05 | $32.40 | $32.86 | $29.57 | $29.65 | $29.65 | 13,894 |
| 2024-07-03 | $32.76 | $33.29 | $32.40 | $32.49 | $32.49 | 5,558 |
| 2024-07-02 | $32.86 | $33.42 | $32.57 | $32.96 | $32.96 | 3,452 |
| 2024-07-01 | $34.00 | $34.00 | $32.50 | $32.86 | $32.86 | 10,918 |
| 2024-06-28 | $33.88 | $34.22 | $33.75 | $34.02 | $34.02 | 5,879 |
| 2024-06-27 | $33.80 | $34.23 | $33.75 | $34.14 | $34.14 | 14,500 |
| 2024-06-26 | $33.42 | $34.10 | $33.42 | $34.10 | $34.10 | 1,787 |
| 2024-06-25 | $33.86 | $34.50 | $33.86 | $34.28 | $34.28 | 20,081 |
| 2024-06-24 | $33.82 | $34.43 | $33.59 | $34.36 | $34.36 | 9,535 |
| 2024-06-21 | $33.30 | $34.27 | $31.79 | $34.11 | $34.11 | 29,604 |
| 2024-06-20 | $33.75 | $34.22 | $33.67 | $34.17 | $34.17 | 3,039 |
| 2024-06-18 | $34.01 | $34.06 | $33.88 | $33.93 | $33.93 | 3,984 |
| 2024-06-17 | $33.20 | $33.90 | $33.20 | $33.90 | $33.90 | 1,662 |
| 2024-06-14 | $33.55 | $33.81 | $33.55 | $33.78 | $33.78 | 771 |
| 2024-06-13 | $34.00 | $34.75 | $34.00 | $34.30 | $34.20 | 4,980 |
| 2024-06-12 | $33.22 | $34.40 | $33.00 | $34.40 | $34.30 | 2,248 |
| 2024-06-11 | $33.85 | $34.36 | $32.04 | $34.36 | $34.26 | 3,348 |
| 2024-06-10 | $33.88 | $34.32 | $33.88 | $34.30 | $34.20 | 1,930 |
| 2024-06-07 | $33.72 | $34.39 | $33.72 | $34.24 | $34.24 | 1,696 |
| 2024-06-06 | $34.09 | $34.60 | $34.09 | $34.60 | $34.60 | 1,725 |
| 2024-06-05 | $33.99 | $34.62 | $33.99 | $34.58 | $34.58 | 3,432 |
| 2024-06-04 | $34.20 | $34.45 | $33.94 | $33.94 | $33.94 | 2,552 |
| 2024-06-03 | $33.85 | $34.68 | $33.85 | $34.60 | $34.60 | 3,931 |
| 2024-05-31 | $33.83 | $34.35 | $33.68 | $34.35 | $34.35 | 7,245 |
| 2024-05-30 | $33.89 | $34.38 | $33.75 | $34.38 | $34.38 | 2,229 |
| 2024-05-29 | $33.40 | $34.25 | $33.40 | $33.85 | $33.85 | 2,576 |
| 2024-05-28 | $33.87 | $34.24 | $33.87 | $34.17 | $34.17 | 937 |
| 2024-05-24 | $33.38 | $34.35 | $33.30 | $34.35 | $34.35 | 5,257 |
| 2024-05-23 | $32.99 | $33.98 | $32.99 | $33.73 | $33.73 | 1,854 |
| 2024-05-22 | $33.80 | $34.36 | $33.54 | $34.36 | $34.36 | 5,368 |
| 2024-05-21 | $34.04 | $34.04 | $33.46 | $33.55 | $33.55 | 3,036 |
| 2024-05-20 | $33.87 | $34.50 | $33.87 | $33.98 | $33.98 | 2,734 |
| 2024-05-17 | $34.10 | $34.22 | $34.10 | $34.22 | $34.22 | 1,269 |
| 2024-05-16 | $34.00 | $34.60 | $34.00 | $34.38 | $34.38 | 3,408 |
| 2024-05-15 | $33.58 | $33.99 | $33.00 | $33.99 | $33.99 | 8,767 |
| 2024-05-14 | $32.95 | $33.85 | $32.91 | $33.85 | $33.85 | 3,520 |
| 2024-05-13 | $32.89 | $33.31 | $32.81 | $33.19 | $33.19 | 4,699 |
| 2024-05-10 | $33.25 | $33.25 | $32.88 | $32.92 | $32.92 | 2,233 |
| 2024-05-09 | $32.37 | $33.35 | $32.29 | $33.35 | $33.35 | 6,491 |
| 2024-05-08 | $31.96 | $32.43 | $31.88 | $32.38 | $32.38 | 4,696 |
| 2024-05-07 | $32.45 | $32.45 | $31.40 | $32.13 | $32.13 | 5,563 |
| 2024-05-06 | $32.15 | $32.60 | $32.00 | $32.27 | $32.27 | 1,649 |
| 2024-05-03 | $31.75 | $32.41 | $31.12 | $32.41 | $32.41 | 3,932 |
| 2024-05-02 | $32.45 | $32.50 | $32.30 | $32.35 | $32.35 | 1,670 |
| 2024-05-01 | $32.22 | $32.50 | $32.15 | $32.15 | $32.15 | 5,021 |
| 2024-04-30 | $32.15 | $32.49 | $32.15 | $32.49 | $32.49 | 2,844 |
| 2024-04-29 | $32.30 | $32.49 | $32.19 | $32.49 | $32.49 | 3,193 |
| 2024-04-26 | $32.21 | $32.38 | $32.00 | $32.33 | $32.33 | 4,721 |
| 2024-04-25 | $32.41 | $32.50 | $32.30 | $32.37 | $32.37 | 2,027 |
| 2024-04-24 | $32.91 | $32.91 | $32.58 | $32.78 | $32.78 | 1,645 |
| 2024-04-23 | $32.06 | $32.89 | $32.06 | $32.72 | $32.72 | 2,832 |
| 2024-04-22 | $32.35 | $32.75 | $32.35 | $32.43 | $32.43 | 4,563 |
| 2024-04-19 | $32.29 | $32.52 | $32.28 | $32.28 | $32.28 | 1,146 |
| 2024-04-18 | $32.02 | $32.53 | $32.02 | $32.53 | $32.53 | 3,175 |
| 2024-04-17 | $32.48 | $32.48 | $31.98 | $32.30 | $32.30 | 4,029 |
| 2024-04-16 | $32.02 | $32.55 | $32.00 | $32.24 | $32.24 | 4,600 |
| 2024-04-15 | $32.13 | $32.48 | $32.13 | $32.22 | $32.22 | 1,287 |
| 2024-04-12 | $31.84 | $32.23 | $31.84 | $32.23 | $32.23 | 3,064 |
| 2024-04-11 | $32.28 | $32.89 | $31.92 | $31.92 | $31.92 | 3,196 |
| 2024-04-10 | $32.68 | $32.74 | $32.37 | $32.53 | $32.53 | 1,380 |
| 2024-04-09 | $32.68 | $32.68 | $32.48 | $32.48 | $32.48 | 3,265 |
| 2024-04-08 | $32.08 | $32.51 | $32.05 | $32.38 | $32.38 | 4,797 |
| 2024-04-05 | $31.73 | $32.46 | $31.73 | $32.39 | $32.39 | 2,268 |
| 2024-04-04 | $31.55 | $32.33 | $31.55 | $32.33 | $32.33 | 1,080 |
| 2024-04-03 | $32.35 | $32.50 | $31.60 | $32.10 | $32.10 | 5,253 |
| 2024-04-02 | $32.01 | $32.57 | $32.01 | $32.24 | $32.24 | 1,835 |
| 2024-04-01 | $32.49 | $32.89 | $32.43 | $32.43 | $32.43 | 3,570 |
| 2024-03-28 | $32.63 | $32.71 | $32.50 | $32.71 | $32.71 | 1,970 |
| 2024-03-27 | $32.42 | $32.61 | $31.32 | $32.61 | $32.61 | 7,532 |
| 2024-03-26 | $32.90 | $32.90 | $31.87 | $32.00 | $32.00 | 25,454 |
| 2024-03-25 | $32.82 | $33.12 | $32.66 | $32.88 | $32.88 | 27,640 |
| 2024-03-22 | $32.80 | $33.20 | $32.50 | $32.81 | $32.81 | 9,634 |
| 2024-03-21 | $33.44 | $33.69 | $33.33 | $33.63 | $33.63 | 6,749 |
| 2024-03-20 | $32.99 | $33.77 | $32.99 | $33.77 | $33.77 | 6,460 |
| 2024-03-19 | $33.28 | $33.65 | $33.20 | $33.21 | $33.21 | 5,518 |
| 2024-03-18 | $33.35 | $34.05 | $33.33 | $33.33 | $33.33 | 3,852 |
| 2024-03-15 | $33.47 | $33.98 | $33.09 | $33.98 | $33.98 | 8,447 |
| 2024-03-14 | $33.35 | $33.55 | $33.00 | $33.29 | $33.29 | 15,159 |
| 2024-03-13 | $33.20 | $33.55 | $33.20 | $33.38 | $33.38 | 7,597 |
| 2024-03-12 | $33.39 | $33.62 | $32.53 | $33.47 | $33.47 | 5,958 |
| 2024-03-11 | $33.20 | $33.71 | $33.16 | $33.71 | $33.71 | 6,265 |
| 2024-03-08 | $33.15 | $33.59 | $33.10 | $33.44 | $33.44 | 6,220 |
| 2024-03-07 | $33.20 | $33.56 | $33.20 | $33.56 | $33.56 | 4,787 |
| 2024-03-06 | $33.06 | $33.46 | $32.89 | $33.24 | $33.24 | 9,083 |
| 2024-03-05 | $33.57 | $33.60 | $32.99 | $33.18 | $33.18 | 6,777 |
| 2024-03-04 | $33.27 | $34.25 | $33.02 | $33.48 | $33.48 | 7,469 |
| 2024-03-01 | $33.41 | $33.56 | $33.10 | $33.30 | $33.30 | 4,016 |
| 2024-02-29 | $33.10 | $33.50 | $33.07 | $33.50 | $33.50 | 4,292 |
| 2024-02-28 | $33.40 | $33.47 | $32.99 | $33.13 | $33.13 | 4,052 |
| 2024-02-27 | $32.73 | $33.40 | $32.73 | $33.40 | $33.40 | 5,115 |
| 2024-02-26 | $32.94 | $33.24 | $32.94 | $32.99 | $32.99 | 4,103 |
| 2024-02-23 | $33.07 | $33.22 | $33.07 | $33.22 | $33.22 | 1,710 |
| 2024-02-22 | $32.96 | $33.44 | $32.95 | $33.18 | $33.18 | 6,315 |
| 2024-02-21 | $32.68 | $33.21 | $32.68 | $32.95 | $32.95 | 5,164 |
| 2024-02-20 | $32.92 | $33.34 | $32.51 | $32.95 | $32.95 | 5,551 |
| 2024-02-16 | $32.89 | $33.21 | $32.72 | $33.07 | $33.07 | 7,343 |
| 2024-02-15 | $32.95 | $33.45 | $32.76 | $32.76 | $32.76 | 4,632 |
| 2024-02-14 | $33.00 | $33.40 | $32.90 | $33.40 | $33.40 | 4,716 |
| 2024-02-13 | $33.47 | $33.47 | $32.57 | $32.88 | $32.88 | 5,016 |
| 2024-02-12 | $33.00 | $33.50 | $33.00 | $33.26 | $33.26 | 2,462 |
| 2024-02-09 | $33.18 | $33.96 | $32.79 | $33.17 | $33.17 | 3,409 |
| 2024-02-08 | $33.16 | $33.39 | $32.54 | $32.76 | $32.76 | 6,463 |
| 2024-02-07 | $32.09 | $33.14 | $32.09 | $32.71 | $32.71 | 5,911 |
| 2024-02-06 | $33.15 | $33.40 | $32.45 | $32.45 | $32.45 | 7,507 |
| 2024-02-05 | $33.80 | $33.82 | $32.96 | $32.96 | $32.96 | 6,618 |
| 2024-02-02 | $33.55 | $34.00 | $33.55 | $33.86 | $33.86 | 4,965 |
| 2024-02-01 | $33.62 | $34.23 | $33.52 | $33.66 | $33.66 | 4,196 |
| 2024-01-31 | $33.86 | $34.29 | $33.75 | $34.01 | $34.01 | 4,063 |
| 2024-01-30 | $34.00 | $34.44 | $33.91 | $34.44 | $34.44 | 2,796 |
| 2024-01-29 | $34.89 | $34.89 | $34.38 | $34.38 | $34.38 | 1,804 |
| 2024-01-26 | $33.75 | $34.79 | $33.75 | $34.50 | $34.50 | 2,029 |
| 2024-01-25 | $33.82 | $34.39 | $33.82 | $34.39 | $34.39 | 3,180 |
| 2024-01-24 | $34.57 | $34.57 | $34.32 | $34.32 | $34.32 | 3,095 |
| 2024-01-23 | $34.65 | $35.14 | $34.10 | $34.15 | $34.15 | 5,117 |
| 2024-01-22 | $34.08 | $34.68 | $34.08 | $34.67 | $34.67 | 5,890 |
| 2024-01-19 | $34.06 | $34.30 | $33.86 | $34.25 | $34.25 | 7,367 |
| 2024-01-18 | $34.01 | $34.34 | $33.93 | $34.28 | $34.28 | 7,486 |
| 2024-01-17 | $34.10 | $34.24 | $34.10 | $34.10 | $34.10 | 2,551 |
| 2024-01-16 | $34.06 | $34.16 | $34.06 | $34.16 | $34.16 | 1,053 |
| 2024-01-12 | $34.30 | $34.32 | $34.30 | $34.31 | $34.31 | 1,565 |
| 2024-01-11 | $34.35 | $34.40 | $33.80 | $34.05 | $34.05 | 11,115 |
| 2024-01-10 | $33.85 | $34.72 | $33.85 | $34.34 | $34.34 | 4,538 |
| 2024-01-09 | $34.10 | $34.15 | $33.80 | $33.89 | $33.89 | 2,093 |
| 2024-01-08 | $34.50 | $34.50 | $33.58 | $33.99 | $33.99 | 5,198 |
| 2024-01-05 | $33.96 | $35.15 | $33.96 | $34.40 | $34.40 | 6,072 |
| 2024-01-04 | $35.59 | $35.64 | $34.93 | $34.93 | $34.93 | 2,037 |
| 2024-01-03 | $35.41 | $35.59 | $34.85 | $35.23 | $35.23 | 5,865 |
| 2024-01-02 | $35.32 | $35.75 | $34.87 | $35.00 | $35.00 | 3,024 |
| 2023-12-29 | $35.50 | $35.73 | $35.05 | $35.71 | $35.71 | 3,648 |
| 2023-12-28 | $33.87 | $35.77 | $33.87 | $35.71 | $35.71 | 5,444 |
| 2023-12-27 | $35.84 | $35.86 | $34.40 | $35.30 | $35.30 | 10,116 |
| 2023-12-26 | $36.20 | $36.60 | $34.97 | $35.76 | $35.76 | 5,152 |
| 2023-12-22 | $36.65 | $36.65 | $35.95 | $36.23 | $36.23 | 2,717 |
| 2023-12-21 | $36.72 | $36.72 | $35.92 | $36.30 | $36.30 | 4,313 |
| 2023-12-20 | $36.26 | $36.63 | $36.13 | $36.50 | $36.50 | 4,270 |
| 2023-12-19 | $35.15 | $36.50 | $35.15 | $35.96 | $35.96 | 5,909 |
| 2023-12-18 | $35.21 | $35.71 | $35.00 | $35.22 | $35.22 | 4,895 |
| 2023-12-15 | $34.64 | $35.04 | $34.46 | $35.02 | $35.02 | 8,032 |
| 2023-12-14 | $34.89 | $36.05 | $34.85 | $34.85 | $34.85 | 5,234 |
| 2023-12-13 | $34.62 | $35.53 | $34.35 | $34.61 | $34.61 | 9,198 |
| 2023-12-12 | $34.10 | $34.79 | $34.10 | $34.28 | $34.28 | 5,843 |
| 2023-12-11 | $33.55 | $34.40 | $33.55 | $34.30 | $34.30 | 3,472 |
| 2023-12-08 | $33.94 | $34.22 | $33.87 | $34.22 | $34.22 | 1,743 |
| 2023-12-07 | $33.35 | $33.63 | $33.33 | $33.60 | $33.60 | 6,010 |
| 2023-12-06 | $33.32 | $33.58 | $33.13 | $33.49 | $33.49 | 5,308 |
| 2023-12-05 | $34.58 | $35.54 | $33.62 | $33.65 | $33.65 | 19,641 |
| 2023-12-04 | $33.32 | $33.68 | $33.02 | $33.41 | $33.41 | 34,796 |
| 2023-12-01 | $33.44 | $33.64 | $33.40 | $33.64 | $33.64 | 3,103 |
| 2023-11-30 | $33.49 | $33.62 | $33.26 | $33.62 | $33.62 | 7,476 |
| 2023-11-29 | $33.15 | $33.59 | $33.15 | $33.59 | $33.49 | 1,765 |
| 2023-11-28 | $33.35 | $33.51 | $33.20 | $33.42 | $33.32 | 4,725 |
| 2023-11-27 | $33.40 | $33.80 | $33.31 | $33.31 | $33.21 | 11,584 |
| 2023-11-24 | $33.55 | $33.80 | $33.25 | $33.43 | $33.43 | 5,909 |
| 2023-11-22 | $33.07 | $33.59 | $33.03 | $33.54 | $33.54 | 8,946 |
| 2023-11-21 | $33.26 | $33.65 | $33.19 | $33.65 | $33.65 | 5,928 |
| 2023-11-20 | $33.61 | $33.75 | $33.02 | $33.53 | $33.53 | 4,347 |
| 2023-11-17 | $32.94 | $33.50 | $32.94 | $33.35 | $33.35 | 5,867 |
| 2023-11-16 | $33.11 | $33.11 | $32.63 | $33.10 | $33.10 | 4,991 |
| 2023-11-15 | $33.73 | $33.73 | $33.52 | $33.52 | $33.52 | 2,300 |
| 2023-11-14 | $32.81 | $33.35 | $32.56 | $33.33 | $33.33 | 3,843 |
| 2023-11-13 | $33.59 | $33.65 | $32.81 | $32.81 | $32.81 | 2,209 |
| 2023-11-10 | $33.22 | $33.80 | $33.22 | $33.60 | $33.60 | 5,449 |
| 2023-11-09 | $33.03 | $33.66 | $32.00 | $33.66 | $33.66 | 9,787 |
| 2023-11-08 | $33.55 | $33.97 | $32.97 | $33.35 | $33.35 | 6,710 |
| 2023-11-07 | $34.01 | $34.92 | $33.62 | $33.72 | $33.72 | 4,775 |
| 2023-11-06 | $33.90 | $34.35 | $33.68 | $33.68 | $33.68 | 3,928 |
| 2023-11-03 | $34.53 | $34.53 | $34.08 | $34.21 | $34.21 | 2,344 |
| 2023-11-02 | $34.39 | $34.59 | $33.80 | $34.09 | $34.09 | 5,122 |
| 2023-11-01 | $33.89 | $34.05 | $33.45 | $34.05 | $34.05 | 7,219 |
| 2023-10-31 | $33.80 | $35.31 | $33.55 | $33.64 | $33.64 | 2,803 |
| 2023-10-30 | $33.26 | $33.87 | $33.17 | $33.52 | $33.52 | 3,580 |
| 2023-10-27 | $33.61 | $33.72 | $33.39 | $33.69 | $33.69 | 5,788 |
| 2023-10-26 | $33.94 | $34.01 | $33.64 | $33.64 | $33.64 | 2,722 |
| 2023-10-25 | $33.71 | $34.18 | $33.71 | $33.79 | $33.79 | 8,044 |
| 2023-10-24 | $33.79 | $34.21 | $33.50 | $33.68 | $33.68 | 9,482 |
| 2023-10-23 | $33.82 | $33.88 | $33.50 | $33.74 | $33.74 | 5,806 |
| 2023-10-20 | $33.49 | $34.00 | $33.49 | $33.94 | $33.94 | 4,310 |
| 2023-10-19 | $34.05 | $34.14 | $33.82 | $33.93 | $33.93 | 4,180 |
| 2023-10-18 | $34.51 | $34.51 | $33.88 | $34.10 | $34.10 | 7,002 |
| 2023-10-17 | $34.37 | $34.88 | $33.99 | $34.20 | $34.20 | 6,121 |
| 2023-10-16 | $34.50 | $34.56 | $34.11 | $34.11 | $34.11 | 4,089 |
| 2023-10-13 | $34.10 | $34.67 | $34.10 | $34.27 | $34.27 | 2,004 |
| 2023-10-12 | $34.60 | $34.71 | $33.98 | $34.57 | $34.57 | 7,150 |
| 2023-10-11 | $34.78 | $35.34 | $34.38 | $34.43 | $34.43 | 9,030 |
| 2023-10-10 | $34.31 | $35.08 | $34.03 | $34.43 | $34.43 | 9,597 |
| 2023-10-09 | $34.65 | $34.99 | $34.01 | $34.87 | $34.87 | 9,594 |
| 2023-10-06 | $35.30 | $35.30 | $34.56 | $34.70 | $34.70 | 9,379 |
| 2023-10-05 | $35.20 | $35.64 | $35.13 | $35.15 | $35.15 | 7,479 |
| 2023-10-04 | $35.50 | $36.04 | $35.30 | $35.44 | $35.44 | 10,188 |
| 2023-10-03 | $36.14 | $36.58 | $35.00 | $35.10 | $35.10 | 22,340 |
| 2023-10-02 | $36.40 | $36.44 | $36.25 | $36.28 | $36.28 | 3,552 |
| 2023-09-29 | $36.51 | $36.51 | $36.20 | $36.50 | $36.50 | 4,579 |
| 2023-09-28 | $36.38 | $36.84 | $36.10 | $36.30 | $36.30 | 7,866 |
| 2023-09-27 | $35.71 | $36.29 | $35.71 | $36.00 | $36.00 | 11,295 |
| 2023-09-26 | $36.54 | $36.57 | $36.07 | $36.10 | $36.10 | 7,662 |
| 2023-09-25 | $36.59 | $36.98 | $36.26 | $36.26 | $36.26 | 13,640 |
| 2023-09-22 | $36.50 | $36.95 | $36.50 | $36.55 | $36.55 | 6,137 |
| 2023-09-21 | $36.70 | $37.21 | $36.23 | $36.23 | $36.23 | 11,350 |
| 2023-09-20 | $36.77 | $37.25 | $36.17 | $36.88 | $36.88 | 17,104 |
| 2023-09-19 | $37.27 | $37.40 | $36.66 | $36.66 | $36.66 | 9,800 |
| 2023-09-18 | $36.55 | $37.38 | $36.40 | $36.88 | $36.88 | 21,891 |
| 2023-09-15 | $37.00 | $37.10 | $36.40 | $36.40 | $36.40 | 14,527 |
| 2023-09-14 | $36.99 | $37.45 | $36.80 | $36.80 | $36.80 | 12,679 |
| 2023-09-13 | $36.93 | $37.45 | $36.74 | $36.83 | $36.83 | 11,703 |
| 2023-09-12 | $37.25 | $37.80 | $36.84 | $37.02 | $37.02 | 14,193 |
| 2023-09-11 | $36.97 | $37.59 | $36.92 | $37.15 | $37.15 | 10,357 |
| 2023-09-08 | $36.32 | $37.31 | $36.32 | $37.13 | $37.13 | 12,675 |
| 2023-09-07 | $36.80 | $36.80 | $36.20 | $36.40 | $36.40 | 7,320 |
| 2023-09-06 | $36.60 | $36.95 | $36.47 | $36.47 | $36.47 | 6,056 |
| 2023-09-05 | $36.51 | $36.73 | $36.10 | $36.49 | $36.49 | 12,226 |
| 2023-09-01 | $36.50 | $37.73 | $35.67 | $36.67 | $36.67 | 9,037 |
| 2023-08-31 | $37.40 | $37.88 | $36.44 | $36.44 | $36.44 | 11,391 |
| 2023-08-30 | $37.71 | $37.81 | $37.22 | $37.22 | $37.22 | 5,241 |
| 2023-08-29 | $37.28 | $38.64 | $36.53 | $37.69 | $37.69 | 12,725 |
| 2023-08-28 | $37.31 | $37.60 | $36.75 | $37.09 | $37.09 | 10,861 |
| 2023-08-25 | $37.01 | $37.30 | $36.30 | $36.60 | $36.60 | 19,665 |
| 2023-08-24 | $37.10 | $37.64 | $36.48 | $36.79 | $36.79 | 7,823 |
| 2023-08-23 | $37.70 | $38.01 | $36.78 | $36.82 | $36.82 | 17,444 |
| 2023-08-22 | $36.53 | $37.60 | $36.53 | $37.55 | $37.55 | 7,877 |
| 2023-08-21 | $35.47 | $36.94 | $35.47 | $36.35 | $36.35 | 10,974 |
| 2023-08-18 | $36.30 | $36.30 | $35.44 | $35.50 | $35.50 | 19,561 |
| 2023-08-17 | $36.42 | $36.70 | $34.49 | $36.00 | $36.00 | 19,673 |
| 2023-08-16 | $36.35 | $36.75 | $36.11 | $36.12 | $36.12 | 5,823 |
| 2023-08-15 | $36.70 | $36.70 | $35.94 | $36.11 | $36.11 | 12,588 |
| 2023-08-14 | $37.25 | $37.25 | $35.11 | $36.50 | $36.50 | 13,952 |
| 2023-08-11 | $36.89 | $37.20 | $36.68 | $36.96 | $36.96 | 17,623 |
| 2023-08-10 | $36.70 | $37.40 | $36.58 | $36.61 | $36.61 | 10,276 |
| 2023-08-09 | $36.50 | $37.02 | $36.45 | $36.60 | $36.60 | 7,246 |
| 2023-08-08 | $36.63 | $37.30 | $36.37 | $36.65 | $36.65 | 6,284 |
| 2023-08-07 | $36.52 | $37.36 | $36.52 | $37.05 | $37.05 | 3,840 |
| 2023-08-04 | $36.72 | $37.00 | $36.45 | $36.76 | $36.76 | 14,117 |
| 2023-08-03 | $36.80 | $37.20 | $36.80 | $36.90 | $36.90 | 4,640 |
| 2023-08-02 | $37.46 | $37.62 | $36.60 | $37.00 | $37.00 | 10,546 |
| 2023-08-01 | $36.95 | $37.51 | $36.95 | $37.14 | $37.14 | 6,574 |
| 2023-07-31 | $36.71 | $37.45 | $36.71 | $37.05 | $37.05 | 13,324 |
| 2023-07-28 | $37.21 | $38.10 | $36.68 | $37.00 | $37.00 | 16,569 |
| 2023-07-27 | $36.72 | $37.47 | $36.72 | $36.97 | $36.97 | 2,715 |
| 2023-07-26 | $37.44 | $37.44 | $36.37 | $36.85 | $36.85 | 5,031 |
| 2023-07-25 | $36.63 | $37.54 | $36.63 | $37.19 | $37.19 | 3,171 |
| 2023-07-24 | $36.51 | $37.05 | $36.30 | $36.80 | $36.80 | 6,177 |
| 2023-07-21 | $36.26 | $38.00 | $36.23 | $36.23 | $36.23 | 22,720 |
| 2023-07-20 | $36.62 | $36.70 | $36.56 | $36.58 | $36.58 | 4,048 |
| 2023-07-19 | $36.54 | $37.02 | $36.54 | $36.66 | $36.66 | 6,626 |
| 2023-07-18 | $36.35 | $36.50 | $36.35 | $36.35 | $36.35 | 1,836 |
| 2023-07-17 | $36.60 | $36.60 | $36.15 | $36.18 | $36.18 | 3,654 |
| 2023-07-14 | $36.20 | $37.26 | $35.84 | $36.30 | $36.30 | 13,556 |
| 2023-07-13 | $35.11 | $36.79 | $35.11 | $36.01 | $36.01 | 2,295 |
| 2023-07-12 | $35.74 | $36.27 | $35.74 | $36.27 | $36.27 | 3,070 |
| 2023-07-11 | $33.72 | $35.59 | $33.72 | $35.59 | $35.59 | 5,405 |
| 2023-07-10 | $34.86 | $35.05 | $34.75 | $34.75 | $34.75 | 6,408 |
| 2023-07-07 | $34.79 | $35.19 | $34.50 | $34.89 | $34.89 | 5,222 |
| 2023-07-06 | $34.51 | $35.02 | $34.40 | $34.66 | $34.66 | 14,552 |
| 2023-07-05 | $35.06 | $35.06 | $34.37 | $34.37 | $34.37 | 9,504 |
| 2023-07-03 | $35.61 | $35.61 | $35.07 | $35.39 | $35.39 | 1,609 |
| 2023-06-30 | $35.47 | $35.75 | $35.36 | $35.40 | $35.40 | 6,092 |
| 2023-06-29 | $35.39 | $35.55 | $35.19 | $35.19 | $35.19 | 3,149 |
| 2023-06-28 | $35.14 | $35.50 | $35.08 | $35.08 | $35.08 | 9,324 |
| 2023-06-27 | $34.54 | $35.37 | $34.44 | $35.20 | $35.20 | 11,090 |
| 2023-06-26 | $35.01 | $35.22 | $34.38 | $34.52 | $34.52 | 20,646 |
| 2023-06-23 | $34.59 | $35.31 | $34.50 | $35.01 | $35.01 | 341,487 |
| 2023-06-22 | $34.89 | $35.00 | $34.66 | $34.66 | $34.66 | 11,174 |
| 2023-06-21 | $35.38 | $35.50 | $34.66 | $35.01 | $35.01 | 19,574 |
| 2023-06-20 | $35.78 | $36.20 | $35.06 | $35.06 | $35.06 | 12,984 |
| 2023-06-16 | $35.91 | $36.21 | $35.56 | $35.68 | $35.68 | 16,516 |
| 2023-06-15 | $35.52 | $35.76 | $35.52 | $35.54 | $35.54 | 7,088 |
| 2023-06-14 | $35.58 | $36.07 | $35.54 | $35.64 | $35.64 | 12,515 |
| 2023-06-13 | $35.46 | $36.67 | $35.24 | $35.68 | $35.58 | 10,754 |
| 2023-06-12 | $35.66 | $35.94 | $35.23 | $35.24 | $35.14 | 13,501 |
| 2023-06-09 | $36.23 | $36.32 | $35.62 | $35.62 | $35.62 | 6,976 |
| 2023-06-08 | $36.27 | $36.45 | $36.16 | $36.23 | $36.23 | 12,209 |
| 2023-06-07 | $36.69 | $36.69 | $36.22 | $36.22 | $36.22 | 8,550 |
| 2023-06-06 | $36.45 | $36.56 | $36.04 | $36.50 | $36.50 | 11,904 |
| 2023-06-05 | $36.71 | $36.71 | $36.22 | $36.22 | $36.22 | 10,600 |
| 2023-06-02 | $36.84 | $36.94 | $36.37 | $36.76 | $36.76 | 5,567 |
| 2023-06-01 | $36.87 | $37.49 | $36.36 | $36.52 | $36.52 | 10,806 |
| 2023-05-31 | $39.41 | $39.46 | $36.74 | $36.96 | $36.96 | 18,144 |
| 2023-05-30 | $40.11 | $40.11 | $39.61 | $39.61 | $39.61 | 8,486 |
| 2023-05-26 | $39.65 | $40.25 | $39.65 | $40.09 | $40.09 | 7,442 |
| 2023-05-25 | $39.34 | $39.99 | $39.25 | $39.75 | $39.75 | 5,894 |
| 2023-05-24 | $39.42 | $40.19 | $38.66 | $39.70 | $39.70 | 10,362 |
| 2023-05-23 | $38.91 | $40.00 | $38.07 | $39.99 | $39.99 | 8,629 |
| 2023-05-22 | $39.68 | $39.68 | $38.89 | $39.25 | $39.25 | 10,561 |
| 2023-05-19 | $38.57 | $40.55 | $37.80 | $39.75 | $39.75 | 8,284 |
| 2023-05-18 | $37.77 | $39.15 | $37.77 | $38.60 | $38.60 | 5,396 |
| 2023-05-17 | $37.05 | $37.96 | $37.05 | $37.32 | $37.32 | 7,951 |
| 2023-05-16 | $37.03 | $37.21 | $36.25 | $36.55 | $36.55 | 4,989 |
| 2023-05-15 | $37.03 | $37.07 | $36.97 | $36.98 | $36.98 | 3,292 |
| 2023-05-12 | $36.50 | $37.08 | $36.50 | $36.65 | $36.65 | 4,075 |
| 2023-05-11 | $36.68 | $37.10 | $36.62 | $36.67 | $36.67 | 3,796 |
| 2023-05-10 | $36.80 | $37.00 | $36.35 | $36.50 | $36.50 | 14,708 |
| 2023-05-09 | $36.76 | $37.35 | $36.74 | $36.85 | $36.85 | 11,741 |
| 2023-05-08 | $36.69 | $37.13 | $36.53 | $36.53 | $36.53 | 11,611 |
| 2023-05-05 | $36.85 | $37.30 | $36.75 | $36.75 | $36.75 | 4,407 |
| 2023-05-04 | $35.90 | $37.49 | $35.90 | $37.49 | $37.49 | 12,853 |
| 2023-05-03 | $37.39 | $37.39 | $36.38 | $36.38 | $36.38 | 7,021 |
| 2023-05-02 | $36.95 | $37.19 | $36.63 | $37.19 | $37.19 | 3,170 |
| 2023-05-01 | $37.55 | $38.34 | $37.34 | $37.36 | $37.36 | 5,705 |
| 2023-04-28 | $37.35 | $38.00 | $37.33 | $37.33 | $37.33 | 5,138 |
| 2023-04-27 | $37.51 | $37.80 | $37.25 | $37.80 | $37.80 | 2,734 |
| 2023-04-26 | $38.15 | $38.15 | $37.11 | $37.50 | $37.50 | 8,834 |
| 2023-04-25 | $36.57 | $37.97 | $36.57 | $37.15 | $37.15 | 4,108 |
| 2023-04-24 | $37.22 | $37.22 | $37.15 | $37.15 | $37.15 | 2,679 |
| 2023-04-21 | $37.29 | $37.30 | $37.02 | $37.30 | $37.30 | 5,211 |
| 2023-04-20 | $36.77 | $37.47 | $36.77 | $37.22 | $37.22 | 4,716 |
| 2023-04-19 | $37.07 | $37.07 | $37.06 | $37.06 | $37.06 | 1,273 |
| 2023-04-18 | $37.60 | $37.60 | $36.79 | $36.85 | $36.85 | 24,875 |
| 2023-04-17 | $37.05 | $37.58 | $37.05 | $37.35 | $37.35 | 5,106 |
| 2023-04-14 | $35.76 | $37.05 | $35.76 | $36.92 | $36.92 | 11,488 |
| 2023-04-13 | $33.53 | $36.25 | $33.53 | $36.00 | $36.00 | 16,749 |
| 2023-04-12 | $34.08 | $34.41 | $33.55 | $34.11 | $34.11 | 10,646 |
| 2023-04-11 | $32.04 | $34.34 | $31.30 | $33.94 | $33.94 | 41,369 |
| 2023-04-10 | $36.19 | $36.91 | $31.01 | $31.63 | $31.63 | 68,810 |
| 2023-04-06 | $36.30 | $36.75 | $36.30 | $36.36 | $36.36 | 3,865 |
| 2023-04-05 | $36.45 | $36.59 | $35.55 | $36.15 | $36.15 | 7,223 |
| 2023-04-04 | $37.34 | $37.68 | $36.00 | $36.35 | $36.35 | 22,631 |
| 2023-04-03 | $36.92 | $37.50 | $36.92 | $37.28 | $37.28 | 4,968 |
| 2023-03-31 | $37.08 | $37.77 | $36.85 | $36.95 | $36.95 | 8,620 |
| 2023-03-30 | $35.51 | $36.76 | $35.51 | $36.76 | $36.76 | 1,156 |
| 2023-03-29 | $36.93 | $37.56 | $36.93 | $37.22 | $37.22 | 9,575 |
| 2023-03-28 | $36.88 | $37.30 | $36.53 | $36.53 | $36.53 | 7,997 |
| 2023-03-27 | $37.38 | $37.56 | $36.79 | $37.01 | $37.01 | 11,812 |
| 2023-03-24 | $37.96 | $37.96 | $36.85 | $36.85 | $36.85 | 2,493 |
| 2023-03-23 | $37.29 | $37.53 | $37.29 | $37.44 | $37.44 | 2,426 |
| 2023-03-22 | $37.28 | $37.77 | $36.95 | $37.22 | $37.22 | 6,170 |
| 2023-03-21 | $36.36 | $37.60 | $36.36 | $37.05 | $37.05 | 5,977 |
| 2023-03-20 | $36.90 | $37.11 | $36.90 | $37.11 | $37.11 | 3,534 |
| 2023-03-17 | $37.22 | $38.09 | $36.88 | $36.88 | $36.88 | 7,317 |
| 2023-03-16 | $36.66 | $37.10 | $36.66 | $37.10 | $37.10 | 2,673 |
| 2023-03-15 | $36.77 | $37.34 | $36.56 | $36.56 | $36.56 | 7,865 |
| 2023-03-14 | $36.50 | $37.47 | $36.50 | $37.10 | $37.10 | 6,498 |
| 2023-03-13 | $35.53 | $36.26 | $35.53 | $35.80 | $35.80 | 5,025 |
| 2023-03-10 | $36.45 | $36.51 | $35.80 | $35.80 | $35.80 | 6,855 |
| 2023-03-09 | $36.52 | $36.86 | $36.01 | $36.01 | $36.01 | 5,838 |
| 2023-03-08 | $36.35 | $36.91 | $36.17 | $36.31 | $36.31 | 6,541 |
| 2023-03-07 | $36.65 | $36.96 | $36.34 | $36.36 | $36.36 | 5,039 |
| 2023-03-06 | $35.72 | $36.50 | $35.72 | $36.23 | $36.23 | 11,627 |
| 2023-03-03 | $36.65 | $37.02 | $36.65 | $37.02 | $37.02 | 2,833 |
| 2023-03-02 | $36.30 | $36.65 | $36.02 | $36.34 | $36.34 | 7,062 |
| 2023-03-01 | $36.29 | $36.73 | $35.52 | $35.52 | $35.52 | 3,718 |
| 2023-02-28 | $37.16 | $37.71 | $36.02 | $36.02 | $36.02 | 11,389 |
| 2023-02-27 | $37.14 | $37.22 | $36.92 | $36.96 | $36.96 | 1,048 |
| 2023-02-24 | $36.51 | $36.76 | $36.16 | $36.16 | $36.16 | 3,857 |
| 2023-02-23 | $36.15 | $37.00 | $36.15 | $36.15 | $36.15 | 9,994 |
| 2023-02-22 | $36.00 | $36.27 | $36.00 | $36.00 | $36.00 | 10,133 |
| 2023-02-21 | $37.01 | $37.01 | $35.35 | $35.54 | $35.54 | 16,946 |
| 2023-02-17 | $36.95 | $37.92 | $36.85 | $36.85 | $36.85 | 7,228 |
| 2023-02-16 | $37.25 | $37.82 | $36.73 | $36.73 | $36.73 | 5,209 |
| 2023-02-15 | $37.00 | $37.87 | $37.00 | $37.40 | $37.40 | 2,442 |
| 2023-02-14 | $37.00 | $37.49 | $36.90 | $36.90 | $36.90 | 2,970 |
| 2023-02-13 | $36.45 | $37.42 | $36.45 | $36.81 | $36.81 | 2,495 |
| 2023-02-10 | $36.86 | $37.22 | $36.26 | $36.26 | $36.26 | 1,967 |
| 2023-02-09 | $36.63 | $37.40 | $36.63 | $37.12 | $37.12 | 4,765 |
| 2023-02-08 | $37.00 | $37.49 | $36.19 | $36.19 | $36.19 | 7,597 |
| 2023-02-07 | $36.50 | $37.00 | $36.50 | $37.00 | $37.00 | 3,624 |
| 2023-02-06 | $36.50 | $37.13 | $36.50 | $37.08 | $37.08 | 1,849 |
| 2023-02-03 | $36.86 | $37.06 | $36.86 | $37.06 | $37.06 | 1,478 |
| 2023-02-02 | $39.79 | $39.79 | $38.61 | $38.61 | $38.61 | 5,500 |
| 2023-02-01 | $37.88 | $38.68 | $37.88 | $38.68 | $38.68 | 3,058 |
| 2023-01-31 | $36.25 | $38.27 | $36.05 | $38.05 | $38.05 | 8,607 |
| 2023-01-30 | $36.65 | $37.39 | $36.01 | $36.01 | $36.01 | 1,778 |
| 2023-01-27 | $37.03 | $37.84 | $37.03 | $37.84 | $37.84 | 3,691 |
| 2023-01-26 | $36.36 | $37.22 | $36.36 | $36.94 | $36.94 | 1,368 |
| 2023-01-25 | $36.56 | $37.08 | $36.50 | $37.03 | $37.03 | 3,133 |
| 2023-01-24 | $37.53 | $37.74 | $37.53 | $37.74 | $37.74 | 890 |
| 2023-01-23 | $38.05 | $38.44 | $37.60 | $38.01 | $38.01 | 4,276 |
| 2023-01-20 | $37.75 | $38.04 | $37.75 | $38.04 | $38.04 | 1,515 |
| 2023-01-19 | $36.86 | $37.36 | $36.86 | $37.36 | $37.36 | 1,560 |
| 2023-01-18 | $37.96 | $37.96 | $36.71 | $36.71 | $36.71 | 4,910 |
| 2023-01-17 | $37.36 | $38.03 | $36.80 | $37.00 | $37.00 | 4,667 |
| 2023-01-13 | $40.50 | $40.98 | $38.61 | $38.71 | $38.71 | 8,467 |
| 2023-01-12 | $40.61 | $40.61 | $39.81 | $39.97 | $39.97 | 3,758 |
| 2023-01-11 | $40.09 | $40.49 | $39.75 | $40.34 | $40.34 | 1,843 |
| 2023-01-10 | $39.75 | $40.75 | $39.75 | $40.32 | $40.32 | 3,422 |
| 2023-01-09 | $39.80 | $40.10 | $39.49 | $39.49 | $39.49 | 2,505 |
| 2023-01-06 | $39.71 | $40.19 | $39.71 | $40.19 | $40.19 | 1,416 |
| 2023-01-05 | $40.38 | $40.38 | $39.18 | $39.18 | $39.18 | 3,071 |
| 2023-01-04 | $40.95 | $41.81 | $39.81 | $39.81 | $39.81 | 3,757 |
| 2023-01-03 | $41.08 | $41.49 | $40.11 | $41.49 | $41.49 | 1,289 |
| 2022-12-30 | $41.00 | $41.99 | $41.00 | $41.99 | $41.99 | 1,471 |
| 2022-12-29 | $41.05 | $41.98 | $41.05 | $41.98 | $41.98 | 1,357 |
| 2022-12-28 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 466 |
| 2022-12-27 | $41.13 | $41.88 | $40.52 | $40.52 | $40.52 | 1,975 |
| 2022-12-23 | $42.95 | $42.97 | $40.69 | $40.69 | $40.69 | 2,747 |
| 2022-12-22 | $41.52 | $42.01 | $40.88 | $41.23 | $41.23 | 3,674 |
| 2022-12-21 | $41.70 | $41.70 | $41.31 | $41.31 | $41.31 | 986 |
| 2022-12-20 | $39.42 | $41.24 | $39.42 | $40.91 | $40.91 | 3,081 |
| 2022-12-19 | $39.37 | $40.00 | $39.37 | $39.47 | $39.47 | 2,394 |
| 2022-12-16 | $40.59 | $40.61 | $40.50 | $40.61 | $40.61 | 5,879 |
| 2022-12-15 | $40.78 | $41.36 | $40.42 | $41.35 | $41.35 | 4,224 |
| 2022-12-14 | $40.02 | $41.58 | $40.02 | $41.45 | $41.45 | 3,303 |
| 2022-12-13 | $40.68 | $42.49 | $40.68 | $42.49 | $42.49 | 1,871 |
| 2022-12-12 | $41.67 | $41.67 | $40.90 | $40.90 | $40.90 | 1,183 |
| 2022-12-09 | $42.88 | $42.88 | $41.77 | $41.77 | $41.77 | 2,305 |
| 2022-12-08 | $41.88 | $41.88 | $41.88 | $41.88 | $41.88 | 684 |
| 2022-12-07 | $42.43 | $42.43 | $41.88 | $41.88 | $41.88 | 643 |
| 2022-12-06 | $41.92 | $42.68 | $40.92 | $42.68 | $42.68 | 8,083 |
| 2022-12-05 | $41.65 | $42.23 | $40.67 | $42.07 | $42.07 | 3,393 |
| 2022-12-02 | $40.41 | $41.64 | $40.41 | $41.64 | $41.64 | 2,395 |
| 2022-12-01 | $38.13 | $40.45 | $38.13 | $40.30 | $40.30 | 3,230 |
| 2022-11-30 | $39.45 | $40.45 | $38.00 | $40.45 | $40.45 | 5,414 |
| 2022-11-29 | $40.98 | $40.98 | $38.60 | $38.60 | $38.50 | 1,748 |
| 2022-11-28 | $41.19 | $42.00 | $40.37 | $40.37 | $40.27 | 1,495 |
| 2022-11-25 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 707 |
| 2022-11-23 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 591 |
| 2022-11-22 | $41.00 | $41.00 | $40.18 | $40.95 | $40.95 | 1,027 |
| 2022-11-21 | $40.82 | $40.82 | $40.77 | $40.77 | $40.77 | 916 |
| 2022-11-18 | $40.45 | $40.71 | $40.45 | $40.71 | $40.71 | 1,133 |
| 2022-11-17 | $38.61 | $40.20 | $38.61 | $40.17 | $40.17 | 10,198 |
| 2022-11-16 | $41.21 | $41.21 | $38.59 | $39.26 | $39.26 | 17,490 |
| 2022-11-15 | $40.35 | $41.15 | $40.35 | $41.15 | $41.15 | 2,576 |
| 2022-11-14 | $40.05 | $40.06 | $40.05 | $40.06 | $40.06 | 983 |
| 2022-11-11 | $41.06 | $41.19 | $41.06 | $41.19 | $41.19 | 1,172 |
| 2022-11-10 | $40.37 | $40.96 | $39.56 | $40.78 | $40.78 | 5,509 |
| 2022-11-09 | $40.39 | $40.50 | $39.51 | $39.61 | $39.61 | 3,414 |
| 2022-11-08 | $40.25 | $40.48 | $39.71 | $40.47 | $40.47 | 7,410 |
| 2022-11-07 | $41.63 | $41.63 | $40.26 | $40.26 | $40.26 | 1,529 |
| 2022-11-04 | $40.55 | $41.29 | $40.55 | $41.29 | $41.29 | 4,300 |
| 2022-11-03 | $41.38 | $41.38 | $40.66 | $41.38 | $41.38 | 1,638 |
| 2022-11-02 | $41.62 | $42.53 | $41.45 | $41.45 | $41.45 | 3,057 |
| 2022-11-01 | $40.41 | $41.75 | $40.41 | $41.01 | $41.01 | 2,943 |
| 2022-10-31 | $39.93 | $41.60 | $39.93 | $40.30 | $40.30 | 6,976 |
| 2022-10-28 | $40.81 | $41.72 | $40.81 | $41.70 | $41.70 | 2,121 |
| 2022-10-27 | $41.34 | $41.50 | $40.88 | $40.88 | $40.88 | 4,355 |
| 2022-10-26 | $41.04 | $41.04 | $40.69 | $40.69 | $40.69 | 2,307 |
| 2022-10-25 | $41.09 | $41.18 | $40.01 | $41.18 | $41.18 | 2,833 |
| 2022-10-24 | $41.00 | $41.15 | $40.49 | $40.78 | $40.78 | 8,120 |
| 2022-10-21 | $41.23 | $41.30 | $40.64 | $41.00 | $41.00 | 3,223 |
| 2022-10-20 | $40.70 | $41.44 | $40.61 | $40.85 | $40.85 | 2,171 |
| 2022-10-19 | $39.12 | $40.76 | $39.12 | $40.50 | $40.50 | 4,673 |
| 2022-10-18 | $40.71 | $41.20 | $40.44 | $40.65 | $40.65 | 1,845 |
| 2022-10-17 | $39.37 | $40.50 | $39.19 | $40.28 | $40.28 | 6,874 |
| 2022-10-14 | $39.79 | $40.14 | $39.18 | $39.59 | $39.59 | 2,461 |
| 2022-10-13 | $38.69 | $39.99 | $38.69 | $39.51 | $39.51 | 2,509 |
| 2022-10-12 | $39.93 | $40.91 | $39.43 | $39.43 | $39.43 | 1,743 |
| 2022-10-11 | $40.00 | $40.25 | $39.70 | $39.70 | $39.70 | 6,535 |
| 2022-10-10 | $41.00 | $41.00 | $39.40 | $39.40 | $39.40 | 4,542 |
| 2022-10-07 | $39.96 | $40.20 | $38.90 | $39.75 | $39.75 | 8,056 |
| 2022-10-06 | $39.52 | $40.00 | $39.52 | $40.00 | $40.00 | 2,458 |
| 2022-10-05 | $38.39 | $39.29 | $38.39 | $38.72 | $38.72 | 1,336 |
| 2022-10-04 | $38.19 | $39.39 | $38.19 | $38.72 | $38.72 | 2,259 |
| 2022-10-03 | $37.24 | $38.11 | $37.24 | $38.11 | $38.11 | 3,574 |
| 2022-09-30 | $37.00 | $38.07 | $36.76 | $36.76 | $36.76 | 4,381 |
| 2022-09-29 | $36.24 | $36.35 | $35.98 | $36.35 | $36.35 | 2,104 |
| 2022-09-28 | $36.55 | $36.89 | $36.50 | $36.50 | $36.50 | 3,877 |
| 2022-09-27 | $35.64 | $36.49 | $35.64 | $36.00 | $36.00 | 3,817 |
| 2022-09-26 | $35.70 | $35.83 | $35.44 | $35.44 | $35.44 | 3,922 |
| 2022-09-23 | $36.50 | $36.50 | $35.60 | $35.90 | $35.90 | 7,921 |
| 2022-09-22 | $36.72 | $37.02 | $36.25 | $36.25 | $36.25 | 2,758 |
| 2022-09-21 | $37.20 | $37.57 | $37.20 | $37.57 | $37.57 | 2,610 |
| 2022-09-20 | $37.90 | $38.19 | $37.29 | $38.13 | $38.13 | 2,677 |
| 2022-09-19 | $37.98 | $38.70 | $37.33 | $38.50 | $38.50 | 13,144 |
| 2022-09-16 | $39.21 | $39.21 | $38.11 | $38.70 | $38.70 | 7,472 |
| 2022-09-15 | $38.96 | $39.58 | $38.96 | $39.58 | $39.58 | 2,874 |
| 2022-09-14 | $39.44 | $39.85 | $39.33 | $39.33 | $39.33 | 5,829 |
| 2022-09-13 | $39.94 | $39.94 | $39.63 | $39.63 | $39.63 | 2,470 |
| 2022-09-12 | $40.31 | $40.31 | $40.00 | $40.31 | $40.31 | 2,453 |
| 2022-09-09 | $39.66 | $40.25 | $39.66 | $40.18 | $40.18 | 6,944 |
| 2022-09-08 | $40.08 | $40.70 | $40.08 | $40.22 | $40.22 | 4,220 |
| 2022-09-07 | $39.16 | $40.72 | $39.16 | $40.72 | $40.72 | 7,286 |
| 2022-09-06 | $39.93 | $41.35 | $38.93 | $40.19 | $40.19 | 2,264 |
| 2022-09-02 | $40.30 | $40.50 | $39.87 | $39.98 | $39.98 | 5,913 |
| 2022-09-01 | $38.16 | $40.90 | $37.23 | $40.31 | $40.31 | 12,133 |
| 2022-08-31 | $38.55 | $39.62 | $38.46 | $39.59 | $39.59 | 1,445 |
| 2022-08-30 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 795 |
| 2022-08-29 | $40.32 | $41.14 | $39.28 | $40.56 | $40.56 | 2,844 |
| 2022-08-26 | $40.36 | $40.63 | $40.35 | $40.35 | $40.35 | 2,590 |
| 2022-08-25 | $40.21 | $40.31 | $40.21 | $40.31 | $40.31 | 1,422 |
| 2022-08-24 | $41.40 | $41.81 | $40.84 | $41.38 | $41.38 | 4,795 |
| 2022-08-23 | $41.20 | $43.16 | $41.20 | $41.32 | $41.32 | 7,197 |
| 2022-08-22 | $40.13 | $40.43 | $39.49 | $40.39 | $40.39 | 5,329 |
| 2022-08-19 | $41.21 | $41.21 | $40.19 | $40.19 | $40.19 | 1,725 |
| 2022-08-18 | $41.88 | $41.88 | $41.15 | $41.84 | $41.84 | 2,146 |
| 2022-08-17 | $41.33 | $42.20 | $41.31 | $41.31 | $41.31 | 1,990 |
| 2022-08-16 | $40.77 | $41.91 | $40.51 | $41.75 | $41.75 | 2,326 |
| 2022-08-15 | $39.71 | $41.46 | $39.71 | $40.58 | $40.58 | 2,041 |
| 2022-08-12 | $41.40 | $41.51 | $39.68 | $39.68 | $39.68 | 1,693 |
| 2022-08-11 | $44.50 | $44.50 | $40.40 | $40.46 | $40.46 | 4,182 |
| 2022-08-10 | $41.65 | $41.65 | $40.55 | $41.00 | $41.00 | 4,192 |
| 2022-08-09 | $41.65 | $42.30 | $41.01 | $41.01 | $41.01 | 11,476 |
| 2022-08-08 | $42.33 | $42.45 | $40.64 | $40.64 | $40.64 | 3,033 |
| 2022-08-05 | $43.64 | $43.64 | $41.98 | $42.32 | $42.32 | 3,628 |
| 2022-08-04 | $41.60 | $41.94 | $41.30 | $41.70 | $41.70 | 4,763 |
| 2022-08-03 | $41.90 | $42.87 | $41.51 | $41.70 | $41.70 | 3,159 |
| 2022-08-02 | $41.50 | $43.23 | $41.01 | $41.46 | $41.46 | 8,927 |
| 2022-08-01 | $41.00 | $41.71 | $41.00 | $41.50 | $41.50 | 7,447 |
| 2022-07-29 | $41.20 | $41.23 | $40.64 | $40.90 | $40.90 | 2,049 |
| 2022-07-28 | $38.26 | $43.39 | $38.26 | $41.22 | $41.22 | 23,510 |
| 2022-07-27 | $38.72 | $39.76 | $38.72 | $39.76 | $39.76 | 1,569 |
| 2022-07-26 | $37.62 | $38.53 | $37.39 | $38.53 | $38.53 | 1,933 |
| 2022-07-25 | $39.12 | $39.50 | $37.94 | $38.46 | $38.46 | 5,193 |
| 2022-07-22 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 1,845 |
| 2022-07-21 | $38.46 | $38.95 | $38.00 | $38.95 | $38.95 | 4,848 |
| 2022-07-20 | $37.15 | $38.90 | $37.15 | $38.90 | $38.90 | 7,346 |
| 2022-07-19 | $37.74 | $37.97 | $37.69 | $37.72 | $37.72 | 3,592 |
| 2022-07-18 | $37.73 | $37.92 | $37.15 | $37.42 | $37.42 | 3,176 |
| 2022-07-15 | $37.66 | $37.90 | $37.39 | $37.90 | $37.90 | 12,542 |
| 2022-07-14 | $36.38 | $37.24 | $36.38 | $37.17 | $37.17 | 3,152 |
| 2022-07-13 | $36.90 | $37.02 | $36.37 | $36.76 | $36.76 | 1,682 |
| 2022-07-12 | $37.22 | $37.32 | $36.55 | $36.86 | $36.86 | 8,423 |
| 2022-07-11 | $37.06 | $37.68 | $37.06 | $37.68 | $37.68 | 3,472 |
| 2022-07-08 | $37.23 | $37.70 | $37.03 | $37.70 | $37.70 | 3,560 |
| 2022-07-07 | $36.54 | $37.18 | $36.54 | $37.18 | $37.18 | 1,656 |
| 2022-07-06 | $37.06 | $37.68 | $36.69 | $37.15 | $37.15 | 1,857 |
| 2022-07-05 | $36.03 | $37.25 | $36.03 | $36.82 | $36.82 | 3,761 |
| 2022-07-01 | $36.00 | $37.25 | $35.49 | $36.64 | $36.64 | 10,785 |
| 2022-06-30 | $38.24 | $38.24 | $35.83 | $35.83 | $35.83 | 3,105 |
| 2022-06-29 | $36.47 | $36.95 | $36.20 | $36.46 | $36.46 | 7,107 |
| 2022-06-28 | $36.04 | $36.56 | $36.04 | $36.19 | $36.19 | 6,026 |
| 2022-06-27 | $36.01 | $36.76 | $36.00 | $36.00 | $36.00 | 4,686 |
| 2022-06-24 | $35.17 | $36.66 | $35.17 | $35.82 | $35.82 | 15,066 |
| 2022-06-23 | $34.87 | $35.46 | $34.75 | $35.32 | $35.32 | 5,174 |
| 2022-06-22 | $34.76 | $36.47 | $34.76 | $34.97 | $34.97 | 18,263 |
| 2022-06-21 | $34.82 | $36.49 | $34.74 | $34.77 | $34.77 | 28,526 |
| 2022-06-17 | $35.47 | $36.03 | $34.77 | $34.77 | $34.77 | 30,700 |
| 2022-06-16 | $35.47 | $35.59 | $33.69 | $35.28 | $35.28 | 11,890 |
| 2022-06-15 | $36.95 | $36.95 | $35.56 | $35.56 | $35.56 | 11,660 |
| 2022-06-14 | $36.50 | $37.16 | $36.10 | $36.50 | $36.50 | 24,624 |
| 2022-06-13 | $36.45 | $36.56 | $35.56 | $36.46 | $36.36 | 14,395 |
| 2022-06-10 | $38.40 | $38.40 | $37.20 | $37.91 | $37.81 | 8,650 |
| 2022-06-09 | $38.53 | $39.22 | $37.82 | $37.82 | $37.72 | 6,121 |
| 2022-06-08 | $38.86 | $39.00 | $38.55 | $38.88 | $38.77 | 4,562 |
| 2022-06-07 | $40.68 | $41.64 | $39.79 | $40.18 | $40.07 | 18,601 |
| 2022-06-06 | $39.00 | $41.28 | $38.50 | $40.50 | $40.39 | 15,328 |
| 2022-06-03 | $38.78 | $39.66 | $38.71 | $38.90 | $38.79 | 3,518 |
| 2022-06-02 | $39.88 | $40.44 | $39.22 | $39.48 | $39.37 | 16,205 |
| 2022-06-01 | $39.29 | $40.50 | $38.65 | $39.65 | $39.54 | 18,317 |
| 2022-05-31 | $37.63 | $39.97 | $37.63 | $39.59 | $39.48 | 2,644 |
| 2022-05-27 | $39.15 | $39.76 | $38.99 | $39.61 | $39.50 | 11,351 |
| 2022-05-26 | $38.13 | $40.24 | $38.13 | $39.19 | $39.08 | 15,041 |
| 2022-05-25 | $38.20 | $38.46 | $37.90 | $37.98 | $37.88 | 4,928 |
| 2022-05-24 | $37.51 | $38.50 | $37.51 | $38.20 | $38.10 | 6,884 |
| 2022-05-23 | $37.81 | $39.00 | $37.81 | $38.50 | $38.39 | 24,998 |
| 2022-05-20 | $37.73 | $38.24 | $37.58 | $37.66 | $37.56 | 4,668 |
| 2022-05-19 | $37.51 | $37.85 | $37.22 | $37.45 | $37.35 | 22,959 |
| 2022-05-18 | $38.76 | $38.76 | $37.80 | $38.09 | $37.99 | 28,865 |
| 2022-05-17 | $39.40 | $39.67 | $38.89 | $39.17 | $39.06 | 9,747 |
| 2022-05-16 | $39.39 | $40.01 | $39.07 | $39.32 | $39.21 | 6,723 |
| 2022-05-13 | $39.25 | $40.80 | $38.80 | $39.60 | $39.49 | 21,932 |
| 2022-05-12 | $39.23 | $39.67 | $38.50 | $39.30 | $39.19 | 38,151 |
| 2022-05-11 | $40.17 | $40.80 | $38.66 | $39.53 | $39.42 | 40,466 |
| 2022-05-10 | $40.60 | $41.16 | $37.70 | $40.33 | $40.22 | 29,227 |
| 2022-05-09 | $37.56 | $38.35 | $37.37 | $38.06 | $37.96 | 7,374 |
| 2022-05-06 | $39.00 | $39.66 | $37.28 | $37.75 | $37.65 | 29,696 |
| 2022-05-05 | $39.35 | $40.40 | $38.76 | $38.76 | $38.65 | 7,363 |
| 2022-05-04 | $41.38 | $41.60 | $39.70 | $40.36 | $40.25 | 57,013 |
| 2022-05-03 | $38.78 | $41.78 | $38.48 | $41.40 | $41.29 | 46,373 |
| 2022-05-02 | $40.00 | $41.18 | $38.39 | $38.77 | $38.66 | 15,821 |
| 2022-04-29 | $39.31 | $40.20 | $38.50 | $39.60 | $39.49 | 36,281 |
| 2022-04-28 | $40.84 | $41.15 | $39.10 | $39.59 | $39.48 | 27,887 |
| 2022-04-27 | $39.47 | $40.99 | $38.94 | $40.99 | $40.88 | 31,212 |
| 2022-04-26 | $40.50 | $40.50 | $39.00 | $39.13 | $39.02 | 33,905 |
| 2022-04-25 | $39.41 | $40.21 | $38.20 | $39.50 | $39.39 | 7,149 |
| 2022-04-22 | $39.91 | $40.51 | $39.76 | $39.76 | $39.65 | 5,559 |
| 2022-04-21 | $39.50 | $40.75 | $39.50 | $39.90 | $39.79 | 8,253 |
| 2022-04-20 | $38.96 | $41.02 | $38.96 | $39.83 | $39.72 | 10,025 |
| 2022-04-19 | $37.00 | $39.86 | $37.00 | $38.96 | $38.85 | 27,662 |
| 2022-04-18 | $38.20 | $40.10 | $37.89 | $38.20 | $38.10 | 22,241 |
| 2022-04-14 | $38.45 | $39.54 | $38.45 | $38.57 | $38.46 | 1,596 |
| 2022-04-13 | $38.25 | $39.64 | $38.07 | $38.07 | $37.97 | 22,307 |
| 2022-04-12 | $37.34 | $39.08 | $36.89 | $37.89 | $37.79 | 22,021 |
| 2022-04-11 | $37.75 | $38.31 | $36.58 | $37.21 | $37.11 | 4,416 |
| 2022-04-08 | $37.90 | $38.27 | $37.51 | $37.56 | $37.46 | 3,539 |
| 2022-04-07 | $38.50 | $39.70 | $38.35 | $39.01 | $38.90 | 8,660 |
| 2022-04-06 | $38.03 | $39.50 | $36.97 | $38.42 | $38.32 | 23,772 |
| 2022-04-05 | $39.61 | $39.92 | $38.30 | $38.72 | $38.61 | 2,902 |
| 2022-04-04 | $40.82 | $40.82 | $39.21 | $39.21 | $39.10 | 5,882 |
| 2022-04-01 | $41.59 | $41.59 | $40.50 | $40.97 | $40.86 | 11,592 |
| 2022-03-31 | $43.10 | $43.10 | $41.31 | $41.91 | $41.80 | 3,389 |
| 2022-03-30 | $41.50 | $41.65 | $41.01 | $41.01 | $40.90 | 1,805 |
| 2022-03-29 | $41.12 | $42.18 | $40.85 | $41.91 | $41.80 | 4,265 |
| 2022-03-28 | $41.35 | $41.35 | $40.74 | $41.01 | $40.90 | 5,834 |
| 2022-03-25 | $41.00 | $41.49 | $40.96 | $41.35 | $41.24 | 6,321 |
| 2022-03-24 | $40.65 | $41.00 | $40.65 | $41.00 | $40.89 | 2,322 |
| 2022-03-23 | $40.40 | $41.21 | $39.97 | $40.65 | $40.54 | 7,929 |
| 2022-03-22 | $40.21 | $40.58 | $40.10 | $40.58 | $40.47 | 3,354 |
| 2022-03-21 | $41.10 | $41.10 | $39.60 | $40.30 | $40.19 | 7,155 |
| 2022-03-18 | $40.65 | $41.50 | $40.65 | $41.44 | $41.33 | 10,485 |
| 2022-03-17 | $41.10 | $41.95 | $41.00 | $41.20 | $41.09 | 9,106 |
| 2022-03-16 | $42.01 | $42.01 | $40.03 | $41.08 | $40.97 | 17,942 |
| 2022-03-15 | $39.50 | $42.55 | $39.50 | $40.90 | $40.79 | 38,602 |
| 2022-03-14 | $40.45 | $41.53 | $39.41 | $40.23 | $40.12 | 8,747 |
| 2022-03-11 | $40.22 | $40.59 | $39.85 | $39.97 | $39.86 | 3,673 |
| 2022-03-10 | $40.94 | $42.90 | $39.63 | $40.10 | $39.99 | 16,205 |
| 2022-03-09 | $40.00 | $43.00 | $40.00 | $41.65 | $41.54 | 21,017 |
| 2022-03-08 | $39.35 | $40.38 | $37.45 | $39.87 | $39.76 | 30,986 |
| 2022-03-07 | $40.37 | $41.75 | $37.80 | $37.80 | $37.70 | 20,994 |
| 2022-03-04 | $41.00 | $41.00 | $38.85 | $40.50 | $40.39 | 44,258 |
| 2022-03-03 | $40.00 | $42.20 | $39.88 | $40.62 | $40.51 | 17,033 |
| 2022-03-02 | $40.29 | $41.62 | $39.86 | $40.34 | $40.23 | 7,882 |
| 2022-03-01 | $39.59 | $40.81 | $39.50 | $39.50 | $39.39 | 4,741 |
| 2022-02-28 | $40.12 | $40.29 | $39.13 | $39.13 | $39.02 | 2,824 |
| 2022-02-25 | $39.15 | $41.09 | $39.15 | $40.50 | $40.39 | 1,914 |
| 2022-02-24 | $36.52 | $39.48 | $36.50 | $38.68 | $38.57 | 13,939 |
| 2022-02-23 | $38.17 | $39.09 | $38.17 | $38.52 | $38.41 | 13,256 |
| 2022-02-22 | $37.52 | $38.91 | $37.52 | $37.91 | $37.81 | 3,646 |
| 2022-02-18 | $37.85 | $38.92 | $37.03 | $37.03 | $36.93 | 3,000 |
| 2022-02-17 | $37.65 | $39.09 | $37.65 | $37.94 | $37.84 | 10,485 |
| 2022-02-16 | $39.06 | $39.06 | $37.90 | $37.90 | $37.80 | 8,455 |
| 2022-02-15 | $38.09 | $39.41 | $38.05 | $38.50 | $38.39 | 3,456 |
| 2022-02-14 | $37.48 | $39.72 | $37.48 | $37.67 | $37.57 | 14,236 |
| 2022-02-11 | $38.40 | $38.85 | $37.51 | $37.51 | $37.41 | 3,126 |
| 2022-02-10 | $40.20 | $40.45 | $37.83 | $38.04 | $37.94 | 11,225 |
| 2022-02-09 | $42.18 | $42.20 | $40.30 | $41.00 | $40.89 | 11,423 |
| 2022-02-08 | $45.51 | $45.51 | $41.47 | $41.70 | $41.59 | 29,727 |
| 2022-02-07 | $40.65 | $44.50 | $39.95 | $41.50 | $41.39 | 43,173 |
| 2022-02-04 | $40.70 | $43.30 | $40.70 | $40.95 | $40.84 | 8,468 |
| 2022-02-03 | $41.61 | $41.61 | $39.94 | $39.94 | $39.83 | 2,070 |
| 2022-02-02 | $43.00 | $43.00 | $41.74 | $41.92 | $41.81 | 3,115 |
| 2022-02-01 | $45.00 | $45.46 | $42.10 | $42.77 | $42.65 | 10,328 |
| 2022-01-31 | $45.60 | $46.70 | $44.85 | $44.90 | $44.78 | 3,951 |
| 2022-01-28 | $47.00 | $47.00 | $44.95 | $45.84 | $45.71 | 3,026 |
| 2022-01-27 | $45.43 | $47.50 | $44.95 | $45.49 | $45.37 | 1,746 |
| 2022-01-26 | $46.35 | $46.35 | $44.92 | $44.92 | $44.80 | 2,602 |
| 2022-01-25 | $44.22 | $46.35 | $44.22 | $46.35 | $46.22 | 2,481 |
| 2022-01-24 | $42.61 | $44.07 | $42.59 | $44.07 | $43.95 | 4,709 |
| 2022-01-21 | $42.91 | $43.20 | $42.06 | $42.17 | $42.05 | 5,775 |
| 2022-01-20 | $44.97 | $44.97 | $43.00 | $43.25 | $43.13 | 18,511 |
| 2022-01-19 | $43.94 | $44.13 | $43.39 | $43.39 | $43.27 | 1,328 |
| 2022-01-18 | $45.94 | $45.95 | $43.51 | $43.51 | $43.39 | 7,057 |
| 2022-01-14 | $46.60 | $46.60 | $44.67 | $45.80 | $45.67 | 2,397 |
| 2022-01-13 | $45.00 | $46.16 | $45.00 | $45.09 | $44.97 | 2,074 |
| 2022-01-12 | $45.37 | $46.20 | $44.70 | $44.72 | $44.60 | 5,533 |
| 2022-01-11 | $43.50 | $45.53 | $43.25 | $45.53 | $45.41 | 3,557 |
| 2022-01-10 | $43.00 | $43.50 | $42.61 | $43.50 | $43.38 | 5,843 |
| 2022-01-07 | $43.40 | $43.46 | $42.44 | $42.44 | $42.32 | 3,000 |
| 2022-01-06 | $43.50 | $44.16 | $42.87 | $44.16 | $44.04 | 4,227 |
| 2022-01-05 | $44.30 | $44.30 | $42.95 | $43.62 | $43.50 | 1,902 |
| 2022-01-04 | $44.40 | $44.85 | $43.65 | $44.41 | $44.29 | 3,994 |
| 2022-01-03 | $43.60 | $44.32 | $43.34 | $43.76 | $43.64 | 5,739 |
| 2021-12-31 | $43.55 | $43.70 | $42.07 | $43.00 | $42.88 | 5,575 |
| 2021-12-30 | $44.65 | $44.66 | $43.74 | $43.74 | $43.62 | 1,555 |
| 2021-12-29 | $45.22 | $45.22 | $43.99 | $44.60 | $44.48 | 5,414 |
| 2021-12-28 | $45.50 | $45.60 | $44.64 | $44.64 | $44.52 | 2,363 |
| 2021-12-27 | $44.50 | $46.09 | $43.87 | $45.50 | $45.38 | 14,740 |
| 2021-12-23 | $44.19 | $44.95 | $44.01 | $44.95 | $44.83 | 2,249 |
| 2021-12-22 | $44.50 | $44.50 | $44.50 | $44.50 | $44.38 | 940 |
| 2021-12-21 | $42.61 | $43.90 | $42.61 | $43.90 | $43.78 | 5,544 |
| 2021-12-20 | $43.04 | $43.08 | $41.89 | $43.00 | $42.88 | 3,720 |
| 2021-12-17 | $42.15 | $44.14 | $41.01 | $44.14 | $44.02 | 7,290 |
| 2021-12-16 | $42.50 | $42.57 | $41.32 | $42.57 | $42.45 | 6,098 |
| 2021-12-15 | $40.25 | $43.02 | $39.39 | $42.50 | $42.38 | 5,164 |
| 2021-12-14 | $39.97 | $41.12 | $38.52 | $41.12 | $41.01 | 7,071 |
| 2021-12-13 | $38.01 | $39.80 | $38.01 | $39.46 | $39.35 | 4,248 |
| 2021-12-10 | $39.94 | $39.99 | $38.19 | $39.00 | $38.89 | 3,711 |
| 2021-12-09 | $38.72 | $39.35 | $37.51 | $37.51 | $37.41 | 2,637 |
| 2021-12-08 | $37.52 | $40.06 | $37.39 | $39.50 | $39.39 | 3,221 |
| 2021-12-07 | $37.63 | $38.64 | $37.50 | $37.50 | $37.40 | 1,144 |
| 2021-12-06 | $36.50 | $38.59 | $36.50 | $38.39 | $38.29 | 4,676 |
| 2021-12-03 | $38.80 | $39.63 | $36.07 | $36.07 | $35.97 | 12,526 |
| 2021-12-02 | $39.60 | $41.36 | $38.77 | $38.77 | $38.66 | 6,045 |
| 2021-12-01 | $43.14 | $43.14 | $39.41 | $39.60 | $39.49 | 8,639 |
| 2021-11-30 | $40.05 | $41.27 | $38.83 | $39.50 | $39.39 | 13,984 |
| 2021-11-29 | $40.30 | $40.95 | $40.15 | $40.15 | $39.94 | 7,592 |
| 2021-11-26 | $41.49 | $41.83 | $40.00 | $40.22 | $40.01 | 3,286 |
| 2021-11-24 | $41.01 | $43.01 | $39.99 | $42.20 | $41.98 | 6,028 |
| 2021-11-23 | $41.33 | $42.49 | $41.20 | $41.50 | $41.28 | 3,912 |
| 2021-11-22 | $41.35 | $42.90 | $40.27 | $41.20 | $40.98 | 7,112 |
| 2021-11-19 | $41.21 | $42.30 | $40.69 | $41.25 | $41.03 | 12,931 |
| 2021-11-18 | $41.49 | $42.34 | $41.49 | $41.60 | $41.38 | 12,552 |
| 2021-11-17 | $44.67 | $44.67 | $41.17 | $42.96 | $42.73 | 16,874 |
| 2021-11-16 | $41.77 | $43.20 | $40.66 | $42.11 | $41.89 | 10,083 |
| 2021-11-15 | $41.14 | $43.70 | $40.85 | $42.00 | $41.78 | 30,245 |
| 2021-11-12 | $40.66 | $41.50 | $40.16 | $41.34 | $41.12 | 6,102 |
| 2021-11-11 | $39.41 | $41.00 | $39.41 | $40.74 | $40.53 | 6,038 |
| 2021-11-10 | $38.15 | $40.66 | $38.00 | $39.21 | $39.00 | 13,078 |
| 2021-11-09 | $38.32 | $38.88 | $37.41 | $38.56 | $38.36 | 12,721 |
| 2021-11-08 | $37.85 | $38.59 | $37.75 | $38.15 | $37.95 | 3,747 |
| 2021-11-05 | $37.24 | $38.36 | $37.24 | $37.99 | $37.79 | 7,643 |
| 2021-11-04 | $36.12 | $36.81 | $36.12 | $36.81 | $36.62 | 1,708 |
| 2021-11-03 | $35.00 | $36.15 | $34.82 | $35.76 | $35.57 | 5,199 |
| 2021-11-02 | $36.62 | $36.62 | $36.03 | $36.29 | $36.10 | 4,829 |
| 2021-11-01 | $36.77 | $37.51 | $36.46 | $36.74 | $36.55 | 3,185 |
| 2021-10-29 | $36.61 | $37.61 | $36.35 | $36.35 | $36.16 | 1,904 |
| 2021-10-28 | $36.39 | $36.39 | $36.39 | $36.39 | $36.20 | 395 |
| 2021-10-27 | $37.02 | $37.02 | $36.41 | $36.65 | $36.46 | 3,780 |
| 2021-10-26 | $37.42 | $38.35 | $36.55 | $36.61 | $36.42 | 4,631 |
| 2021-10-25 | $36.36 | $36.99 | $36.35 | $36.99 | $36.80 | 1,331 |
| 2021-10-22 | $37.20 | $37.23 | $36.35 | $36.35 | $36.16 | 4,719 |
| 2021-10-21 | $36.10 | $37.60 | $36.10 | $36.91 | $36.72 | 5,561 |
| 2021-10-20 | $37.03 | $37.40 | $36.88 | $36.88 | $36.69 | 2,252 |
| 2021-10-19 | $37.99 | $37.99 | $37.06 | $37.22 | $37.02 | 1,433 |
| 2021-10-18 | $38.67 | $38.67 | $37.42 | $37.92 | $37.72 | 4,710 |
| 2021-10-15 | $38.31 | $38.31 | $37.07 | $37.08 | $36.89 | 4,946 |
| 2021-10-14 | $39.14 | $39.18 | $38.07 | $38.07 | $37.87 | 2,244 |
| 2021-10-13 | $38.87 | $39.65 | $38.87 | $39.14 | $38.93 | 9,196 |
| 2021-10-12 | $39.05 | $40.12 | $38.73 | $39.08 | $38.87 | 9,172 |
| 2021-10-11 | $39.64 | $40.65 | $39.24 | $39.24 | $39.03 | 4,485 |
| 2021-10-08 | $38.01 | $43.49 | $38.01 | $40.00 | $39.79 | 23,200 |
| 2021-10-07 | $37.30 | $38.89 | $37.30 | $37.79 | $37.59 | 10,304 |
| 2021-10-06 | $37.15 | $37.60 | $36.89 | $37.25 | $37.05 | 3,802 |
| 2021-10-05 | $37.74 | $37.84 | $36.66 | $37.84 | $37.64 | 6,023 |
| 2021-10-04 | $37.20 | $38.74 | $37.09 | $37.30 | $37.10 | 6,720 |
| 2021-10-01 | $37.42 | $37.77 | $36.68 | $36.68 | $36.49 | 5,880 |
| 2021-09-30 | $37.41 | $37.41 | $37.41 | $37.41 | $37.21 | 616 |
| 2021-09-29 | $36.57 | $37.10 | $36.57 | $37.10 | $36.91 | 1,954 |
| 2021-09-28 | $37.45 | $37.45 | $36.16 | $36.75 | $36.56 | 4,165 |
| 2021-09-27 | $37.78 | $38.38 | $36.91 | $37.25 | $37.05 | 6,925 |
| 2021-09-24 | $36.74 | $37.96 | $36.74 | $37.96 | $37.76 | 3,232 |
| 2021-09-23 | $36.27 | $37.10 | $36.18 | $37.09 | $36.90 | 7,859 |
| 2021-09-22 | $35.85 | $36.50 | $35.71 | $36.11 | $35.92 | 9,012 |
| 2021-09-21 | $35.30 | $35.70 | $34.60 | $35.40 | $35.21 | 16,577 |
| 2021-09-20 | $34.81 | $34.96 | $34.49 | $34.49 | $34.31 | 4,826 |
| 2021-09-17 | $35.57 | $36.51 | $35.12 | $35.12 | $34.94 | 6,747 |
| 2021-09-16 | $36.46 | $36.85 | $35.84 | $35.84 | $35.65 | 3,899 |
| 2021-09-15 | $36.35 | $37.04 | $36.35 | $36.64 | $36.45 | 5,011 |
| 2021-09-14 | $37.13 | $37.26 | $36.20 | $36.20 | $36.01 | 4,159 |
| 2021-09-13 | $37.45 | $37.45 | $36.61 | $36.79 | $36.60 | 3,810 |
| 2021-09-10 | $37.32 | $38.10 | $36.86 | $36.86 | $36.67 | 6,936 |
| 2021-09-09 | $37.16 | $38.10 | $36.85 | $36.85 | $36.66 | 8,089 |
| 2021-09-08 | $36.93 | $37.30 | $36.85 | $37.08 | $36.89 | 6,627 |
| 2021-09-07 | $36.76 | $37.33 | $36.12 | $37.03 | $36.84 | 3,746 |
| 2021-09-03 | $36.96 | $37.17 | $36.43 | $36.43 | $36.24 | 4,084 |
| 2021-09-02 | $36.88 | $37.19 | $36.88 | $37.13 | $36.94 | 3,069 |
| 2021-09-01 | $36.99 | $36.99 | $36.41 | $36.60 | $36.41 | 5,160 |
| 2021-08-31 | $37.10 | $38.11 | $36.87 | $36.87 | $36.68 | 2,748 |
| 2021-08-30 | $36.92 | $37.68 | $36.75 | $36.75 | $36.56 | 4,758 |
| 2021-08-27 | $36.67 | $37.68 | $36.67 | $37.68 | $37.48 | 4,312 |
| 2021-08-26 | $36.86 | $36.96 | $36.23 | $36.23 | $36.04 | 3,052 |
| 2021-08-25 | $36.57 | $37.30 | $35.95 | $36.62 | $36.43 | 6,769 |
| 2021-08-24 | $36.42 | $36.80 | $36.38 | $36.54 | $36.35 | 3,913 |
| 2021-08-23 | $37.19 | $37.19 | $36.69 | $36.78 | $36.59 | 1,945 |
| 2021-08-20 | $36.77 | $36.81 | $36.67 | $36.81 | $36.62 | 2,113 |
| 2021-08-19 | $36.20 | $36.90 | $35.93 | $36.57 | $36.38 | 19,779 |
| 2021-08-18 | $36.65 | $37.94 | $36.49 | $36.49 | $36.30 | 13,032 |
| 2021-08-17 | $36.45 | $37.38 | $36.45 | $36.83 | $36.64 | 15,483 |
| 2021-08-16 | $36.53 | $36.91 | $36.33 | $36.83 | $36.64 | 11,843 |
| 2021-08-13 | $36.85 | $37.79 | $36.55 | $36.55 | $36.36 | 10,207 |
| 2021-08-12 | $36.26 | $37.25 | $36.20 | $37.00 | $36.81 | 12,541 |
| 2021-08-11 | $36.02 | $36.85 | $36.02 | $36.60 | $36.41 | 13,085 |
| 2021-08-10 | $35.67 | $36.49 | $35.64 | $35.88 | $35.69 | 37,605 |
| 2021-08-09 | $35.71 | $36.46 | $35.11 | $35.62 | $35.43 | 23,757 |
| 2021-08-06 | $37.13 | $37.23 | $35.43 | $35.91 | $35.72 | 21,310 |
| 2021-08-05 | $37.55 | $37.69 | $35.74 | $36.64 | $36.45 | 18,778 |
| 2021-08-04 | $38.00 | $38.76 | $36.94 | $37.50 | $37.30 | 30,521 |
| 2021-08-03 | $38.28 | $38.51 | $37.95 | $38.39 | $38.19 | 11,418 |
| 2021-08-02 | $38.23 | $38.54 | $37.76 | $38.05 | $37.85 | 18,776 |
| 2021-07-30 | $38.60 | $38.80 | $37.69 | $37.69 | $37.49 | 9,933 |
| 2021-07-29 | $38.32 | $38.95 | $38.32 | $38.58 | $38.38 | 7,105 |
| 2021-07-28 | $37.63 | $39.10 | $37.63 | $38.48 | $38.28 | 11,996 |
| 2021-07-27 | $37.18 | $37.97 | $36.79 | $37.77 | $37.57 | 11,667 |
| 2021-07-26 | $37.30 | $37.65 | $37.15 | $37.23 | $37.03 | 12,082 |
| 2021-07-23 | $37.36 | $37.92 | $37.07 | $37.36 | $37.16 | 9,529 |
| 2021-07-22 | $38.67 | $38.67 | $37.35 | $37.35 | $37.15 | 22,176 |
| 2021-07-21 | $38.05 | $39.00 | $37.95 | $38.52 | $38.32 | 16,712 |
| 2021-07-20 | $38.19 | $38.19 | $37.40 | $37.50 | $37.30 | 10,684 |
| 2021-07-19 | $37.81 | $38.24 | $36.37 | $37.24 | $37.04 | 18,585 |
| 2021-07-16 | $39.50 | $39.50 | $38.50 | $38.50 | $38.30 | 7,274 |
| 2021-07-15 | $38.61 | $39.54 | $38.60 | $39.08 | $38.87 | 8,866 |
| 2021-07-14 | $39.68 | $39.68 | $38.65 | $38.94 | $38.74 | 12,644 |
| 2021-07-13 | $39.50 | $39.69 | $38.74 | $39.50 | $39.29 | 16,787 |
| 2021-07-12 | $39.07 | $40.10 | $38.84 | $39.58 | $39.37 | 11,356 |
| 2021-07-09 | $37.84 | $39.06 | $37.82 | $38.99 | $38.79 | 7,360 |
| 2021-07-08 | $37.58 | $38.41 | $37.00 | $37.57 | $37.37 | 18,884 |
| 2021-07-07 | $37.88 | $38.33 | $37.65 | $37.96 | $37.76 | 10,132 |
| 2021-07-06 | $39.45 | $39.45 | $38.05 | $38.18 | $37.98 | 12,721 |
| 2021-07-02 | $39.60 | $40.08 | $38.69 | $39.33 | $39.12 | 16,638 |
| 2021-07-01 | $39.00 | $39.46 | $38.66 | $39.30 | $39.09 | 10,691 |
| 2021-06-30 | $39.35 | $39.63 | $38.86 | $38.86 | $38.66 | 11,880 |
| 2021-06-29 | $39.37 | $40.55 | $38.87 | $39.34 | $39.13 | 8,651 |
| 2021-06-28 | $40.75 | $40.75 | $39.35 | $39.63 | $39.42 | 12,088 |
| 2021-06-25 | $39.01 | $40.93 | $38.76 | $40.06 | $39.85 | 42,155 |
| 2021-06-24 | $38.45 | $39.14 | $38.12 | $39.06 | $38.85 | 9,523 |
| 2021-06-23 | $37.74 | $38.31 | $37.11 | $38.28 | $38.08 | 16,437 |
| 2021-06-22 | $38.09 | $38.29 | $37.40 | $37.74 | $37.54 | 20,520 |
| 2021-06-21 | $37.18 | $39.36 | $36.96 | $38.58 | $38.38 | 39,540 |
| 2021-06-18 | $37.00 | $37.50 | $36.85 | $37.15 | $36.95 | 26,129 |
| 2021-06-17 | $38.00 | $38.57 | $37.37 | $37.37 | $37.17 | 8,586 |
| 2021-06-16 | $37.90 | $38.50 | $37.74 | $37.89 | $37.69 | 12,892 |
| 2021-06-15 | $37.85 | $38.61 | $37.77 | $38.13 | $37.93 | 10,977 |
| 2021-06-14 | $38.52 | $38.52 | $37.71 | $38.06 | $37.86 | 15,404 |
| 2021-06-11 | $38.59 | $38.80 | $37.92 | $38.58 | $38.28 | 13,635 |
| 2021-06-10 | $38.62 | $39.26 | $37.82 | $38.71 | $38.41 | 10,925 |
| 2021-06-09 | $38.73 | $39.24 | $38.21 | $38.71 | $38.41 | 13,551 |
| 2021-06-08 | $38.51 | $38.99 | $38.06 | $38.80 | $38.50 | 14,439 |
| 2021-06-07 | $39.86 | $39.86 | $38.01 | $38.94 | $38.63 | 30,137 |
| 2021-06-04 | $38.99 | $39.87 | $38.91 | $39.70 | $39.39 | 16,263 |
| 2021-06-03 | $37.10 | $39.81 | $37.10 | $39.18 | $38.87 | 46,394 |
| 2021-06-02 | $37.50 | $38.04 | $37.10 | $37.62 | $37.32 | 9,555 |
| 2021-06-01 | $37.10 | $37.51 | $36.63 | $37.50 | $37.21 | 15,644 |
| 2021-05-28 | $36.54 | $37.12 | $36.20 | $36.65 | $36.36 | 17,983 |
| 2021-05-27 | $36.44 | $37.41 | $36.17 | $36.31 | $36.02 | 40,421 |
| 2021-05-26 | $36.00 | $36.44 | $35.86 | $36.44 | $36.15 | 10,197 |
| 2021-05-25 | $36.07 | $36.41 | $35.80 | $35.95 | $35.67 | 13,476 |
| 2021-05-24 | $35.88 | $36.40 | $35.61 | $35.98 | $35.70 | 17,938 |
| 2021-05-21 | $36.07 | $36.36 | $35.79 | $35.79 | $35.51 | 10,957 |
| 2021-05-20 | $35.98 | $36.24 | $35.77 | $35.82 | $35.54 | 6,084 |
| 2021-05-19 | $35.64 | $36.32 | $35.64 | $36.32 | $36.03 | 6,900 |
| 2021-05-18 | $36.13 | $36.36 | $35.98 | $36.17 | $35.89 | 6,681 |
| 2021-05-17 | $35.91 | $36.47 | $35.81 | $35.81 | $35.53 | 10,363 |
| 2021-05-14 | $35.33 | $36.48 | $35.33 | $36.48 | $36.19 | 6,506 |
| 2021-05-13 | $35.22 | $35.42 | $35.21 | $35.23 | $34.95 | 10,591 |
| 2021-05-12 | $35.60 | $35.69 | $34.94 | $35.24 | $34.96 | 7,690 |
| 2021-05-11 | $35.50 | $35.98 | $35.21 | $35.45 | $35.17 | 10,002 |
| 2021-05-10 | $35.83 | $36.56 | $35.70 | $35.70 | $35.42 | 12,989 |
| 2021-05-07 | $35.43 | $36.03 | $35.15 | $36.03 | $35.75 | 18,987 |
| 2021-05-06 | $35.67 | $35.93 | $34.95 | $35.31 | $35.03 | 20,307 |
| 2021-05-05 | $35.99 | $36.36 | $35.18 | $35.77 | $35.49 | 9,807 |
| 2021-05-04 | $35.77 | $36.19 | $35.28 | $35.77 | $35.49 | 19,593 |
| 2021-05-03 | $35.62 | $36.03 | $35.47 | $36.03 | $35.75 | 16,158 |
| 2021-04-30 | $35.20 | $35.79 | $35.20 | $35.73 | $35.45 | 10,230 |
| 2021-04-29 | $35.48 | $35.69 | $35.25 | $35.69 | $35.41 | 16,204 |
| 2021-04-28 | $35.14 | $35.67 | $35.00 | $35.06 | $34.78 | 11,669 |
| 2021-04-27 | $35.26 | $35.55 | $34.85 | $34.85 | $34.58 | 15,561 |
| 2021-04-26 | $35.09 | $35.75 | $34.97 | $35.12 | $34.84 | 7,965 |
| 2021-04-23 | $34.53 | $35.55 | $34.46 | $34.82 | $34.55 | 10,109 |
| 2021-04-22 | $34.18 | $34.62 | $33.75 | $34.18 | $33.91 | 10,196 |
| 2021-04-21 | $33.35 | $34.25 | $33.35 | $33.96 | $33.69 | 14,005 |
| 2021-04-20 | $32.90 | $33.26 | $32.90 | $33.26 | $33.00 | 7,815 |
| 2021-04-19 | $33.27 | $33.46 | $32.40 | $33.41 | $33.15 | 13,248 |
| 2021-04-16 | $34.38 | $34.38 | $33.12 | $33.12 | $32.86 | 8,436 |
| 2021-04-15 | $33.52 | $34.74 | $33.52 | $34.24 | $33.97 | 6,224 |
| 2021-04-14 | $33.95 | $34.09 | $33.06 | $33.20 | $32.94 | 8,753 |
| 2021-04-13 | $34.37 | $34.75 | $33.72 | $33.72 | $33.46 | 8,810 |
| 2021-04-12 | $34.37 | $34.80 | $34.08 | $34.44 | $34.17 | 28,001 |
| 2021-04-09 | $34.75 | $34.75 | $34.29 | $34.75 | $34.48 | 10,056 |
| 2021-04-08 | $33.49 | $35.10 | $33.22 | $34.66 | $34.39 | 47,343 |
| 2021-04-07 | $33.56 | $34.20 | $32.89 | $33.01 | $32.75 | 57,463 |
| 2021-04-06 | $35.30 | $35.30 | $33.24 | $33.46 | $33.20 | 37,453 |
| 2021-04-05 | $35.70 | $36.57 | $34.77 | $35.30 | $35.02 | 22,266 |
| 2021-04-01 | $36.00 | $36.45 | $35.44 | $35.70 | $35.42 | 14,728 |
| 2021-03-31 | $36.10 | $36.52 | $35.82 | $35.86 | $35.58 | 12,943 |
| 2021-03-30 | $36.00 | $36.74 | $36.00 | $36.49 | $36.20 | 14,120 |
| 2021-03-29 | $36.51 | $36.84 | $36.00 | $36.00 | $35.72 | 19,112 |
| 2021-03-26 | $36.36 | $36.96 | $35.97 | $36.68 | $36.39 | 10,697 |
| 2021-03-25 | $36.05 | $36.42 | $35.73 | $35.97 | $35.69 | 15,042 |
| 2021-03-24 | $35.90 | $36.66 | $35.67 | $35.98 | $35.70 | 11,666 |
| 2021-03-23 | $36.70 | $36.70 | $34.99 | $35.51 | $35.23 | 34,242 |
| 2021-03-22 | $37.14 | $37.45 | $35.73 | $36.57 | $36.28 | 19,961 |
| 2021-03-19 | $35.84 | $38.13 | $35.25 | $37.15 | $36.86 | 58,352 |
| 2021-03-18 | $36.37 | $36.63 | $35.85 | $36.26 | $35.98 | 17,318 |
| 2021-03-17 | $35.95 | $37.03 | $35.90 | $36.50 | $36.21 | 14,375 |
| 2021-03-16 | $36.71 | $37.40 | $36.03 | $36.30 | $36.01 | 13,363 |
| 2021-03-15 | $36.53 | $36.89 | $36.06 | $36.63 | $36.34 | 20,092 |
| 2021-03-12 | $37.06 | $37.10 | $35.88 | $36.29 | $36.00 | 28,081 |
| 2021-03-11 | $37.01 | $37.77 | $36.02 | $36.81 | $36.52 | 24,095 |
| 2021-03-10 | $36.65 | $38.34 | $36.65 | $37.45 | $37.16 | 20,649 |
| 2021-03-09 | $34.87 | $37.41 | $34.87 | $36.77 | $36.48 | 21,657 |
| 2021-03-08 | $34.21 | $35.88 | $34.21 | $34.79 | $34.52 | 42,383 |
| 2021-03-05 | $33.89 | $34.61 | $33.70 | $34.29 | $34.02 | 30,364 |
| 2021-03-04 | $35.92 | $36.42 | $33.15 | $34.09 | $33.82 | 49,964 |
| 2021-03-03 | $36.64 | $37.65 | $35.94 | $35.94 | $35.66 | 19,871 |
| 2021-03-02 | $37.33 | $37.67 | $35.51 | $36.57 | $36.28 | 13,671 |
| 2021-03-01 | $34.75 | $37.52 | $34.75 | $37.52 | $37.23 | 16,189 |
| 2021-02-26 | $35.51 | $36.15 | $34.10 | $34.10 | $33.83 | 13,739 |
| 2021-02-25 | $35.24 | $36.27 | $35.04 | $35.04 | $34.76 | 16,823 |
| 2021-02-24 | $35.00 | $36.89 | $34.86 | $34.86 | $34.59 | 13,685 |
| 2021-02-23 | $35.66 | $36.30 | $34.52 | $34.52 | $34.25 | 17,765 |
| 2021-02-22 | $35.90 | $36.85 | $35.56 | $35.56 | $35.28 | 9,013 |
| 2021-02-19 | $35.78 | $36.44 | $35.50 | $36.44 | $36.15 | 14,499 |
| 2021-02-18 | $35.75 | $36.08 | $35.12 | $35.22 | $34.94 | 8,654 |
| 2021-02-17 | $35.75 | $36.22 | $35.23 | $35.64 | $35.36 | 17,370 |
| 2021-02-16 | $35.58 | $36.30 | $35.26 | $35.52 | $35.24 | 12,535 |
| 2021-02-12 | $35.86 | $36.35 | $35.50 | $35.97 | $35.69 | 14,828 |
| 2021-02-11 | $36.00 | $36.30 | $35.43 | $35.43 | $35.15 | 7,923 |
| 2021-02-10 | $34.82 | $36.42 | $34.82 | $35.55 | $35.27 | 14,469 |
| 2021-02-09 | $35.70 | $36.49 | $34.34 | $34.34 | $34.07 | 18,080 |
| 2021-02-08 | $36.20 | $36.85 | $35.65 | $36.23 | $35.95 | 13,319 |
| 2021-02-05 | $36.15 | $36.25 | $35.55 | $36.25 | $35.97 | 9,387 |
| 2021-02-04 | $35.44 | $36.40 | $35.41 | $35.45 | $35.17 | 9,877 |
| 2021-02-03 | $34.49 | $35.85 | $34.45 | $35.85 | $35.57 | 14,589 |
| 2021-02-02 | $33.14 | $34.90 | $33.14 | $34.78 | $34.51 | 10,217 |
| 2021-02-01 | $32.80 | $34.92 | $32.44 | $34.89 | $34.62 | 10,861 |
| 2021-01-29 | $33.05 | $33.05 | $30.21 | $32.84 | $32.58 | 20,368 |
| 2021-01-28 | $32.00 | $33.54 | $32.00 | $32.66 | $32.40 | 9,892 |
| 2021-01-27 | $34.13 | $34.68 | $30.27 | $32.25 | $32.00 | 20,423 |
| 2021-01-26 | $33.29 | $35.14 | $33.29 | $34.17 | $33.90 | 8,740 |
| 2021-01-25 | $34.84 | $35.50 | $34.62 | $35.00 | $34.72 | 7,980 |
| 2021-01-22 | $34.25 | $35.25 | $34.25 | $35.25 | $34.97 | 9,334 |
| 2021-01-21 | $34.95 | $35.15 | $34.66 | $34.66 | $34.39 | 6,268 |
| 2021-01-20 | $36.23 | $36.23 | $34.62 | $34.62 | $34.35 | 8,484 |
| 2021-01-19 | $35.74 | $35.82 | $34.48 | $35.82 | $35.54 | 10,840 |
| 2021-01-15 | $35.07 | $36.25 | $35.07 | $35.46 | $35.18 | 11,438 |
| 2021-01-14 | $34.20 | $35.71 | $34.20 | $35.50 | $35.22 | 9,597 |
| 2021-01-13 | $35.80 | $36.03 | $34.10 | $34.10 | $33.83 | 13,484 |
| 2021-01-12 | $36.25 | $36.25 | $35.41 | $35.41 | $35.13 | 8,179 |
| 2021-01-11 | $35.57 | $36.13 | $35.22 | $36.13 | $35.85 | 5,711 |
| 2021-01-08 | $35.72 | $36.49 | $35.20 | $36.49 | $36.20 | 12,552 |
| 2021-01-07 | $33.70 | $36.49 | $33.70 | $35.84 | $35.56 | 13,930 |
| 2021-01-06 | $35.22 | $36.10 | $33.78 | $33.78 | $33.51 | 16,616 |
| 2021-01-05 | $35.63 | $35.87 | $34.45 | $34.45 | $34.18 | 10,613 |
| 2021-01-04 | $35.18 | $35.58 | $34.96 | $34.96 | $34.69 | 4,986 |
| 2020-12-31 | $35.89 | $36.08 | $35.12 | $35.12 | $34.84 | 6,953 |
| 2020-12-30 | $36.13 | $36.16 | $35.36 | $35.62 | $35.34 | 3,040 |
| 2020-12-29 | $35.85 | $36.45 | $35.85 | $36.06 | $35.78 | 8,244 |
| 2020-12-28 | $35.76 | $35.76 | $35.37 | $35.55 | $35.27 | 2,105 |
| 2020-12-24 | $36.31 | $36.31 | $35.47 | $36.09 | $35.81 | 1,874 |
| 2020-12-23 | $35.20 | $36.67 | $35.20 | $36.38 | $36.09 | 7,426 |
| 2020-12-22 | $35.28 | $35.45 | $34.38 | $35.03 | $34.75 | 13,102 |
| 2020-12-21 | $34.93 | $35.20 | $34.18 | $34.81 | $34.54 | 21,686 |
| 2020-12-18 | $35.13 | $35.62 | $34.85 | $35.18 | $34.90 | 23,194 |
| 2020-12-17 | $36.15 | $36.15 | $34.07 | $34.35 | $34.08 | 26,746 |
| 2020-12-16 | $36.79 | $37.15 | $35.50 | $35.50 | $35.22 | 12,807 |
| 2020-12-15 | $37.06 | $37.52 | $36.20 | $36.20 | $35.92 | 8,280 |
| 2020-12-14 | $37.19 | $38.10 | $36.36 | $36.36 | $36.07 | 6,762 |
| 2020-12-11 | $37.02 | $37.50 | $37.02 | $37.50 | $37.21 | 1,762 |
| 2020-12-10 | $36.93 | $37.49 | $36.69 | $37.49 | $37.20 | 7,223 |
| 2020-12-09 | $38.42 | $39.04 | $36.66 | $36.66 | $36.37 | 6,948 |
| 2020-12-08 | $37.49 | $38.83 | $37.49 | $38.83 | $38.52 | 6,382 |
| 2020-12-07 | $36.90 | $38.21 | $36.49 | $37.31 | $37.02 | 8,305 |
| 2020-12-04 | $35.63 | $37.23 | $35.63 | $37.00 | $36.71 | 8,562 |
| 2020-12-03 | $37.00 | $37.37 | $35.58 | $35.58 | $35.30 | 7,104 |
| 2020-12-02 | $37.48 | $37.49 | $36.70 | $36.85 | $36.56 | 6,965 |
| 2020-12-01 | $37.21 | $39.00 | $36.65 | $37.61 | $37.31 | 7,538 |
| 2020-11-30 | $37.94 | $38.25 | $36.40 | $38.25 | $37.95 | 10,541 |
| 2020-11-27 | $37.93 | $38.53 | $37.45 | $38.53 | $38.13 | 3,791 |
| 2020-11-25 | $37.97 | $38.95 | $37.04 | $37.53 | $37.14 | 3,746 |
| 2020-11-24 | $36.85 | $38.98 | $36.85 | $38.42 | $38.02 | 9,349 |
| 2020-11-23 | $37.24 | $37.37 | $36.63 | $36.63 | $36.25 | 4,013 |
| 2020-11-20 | $36.05 | $37.81 | $35.77 | $37.81 | $37.42 | 5,731 |
| 2020-11-19 | $36.06 | $36.90 | $36.05 | $36.48 | $36.10 | 4,286 |
| 2020-11-18 | $38.01 | $38.01 | $35.77 | $35.83 | $35.46 | 8,586 |
| 2020-11-17 | $36.18 | $37.93 | $36.18 | $37.93 | $37.53 | 5,150 |
| 2020-11-16 | $35.36 | $36.45 | $35.36 | $36.43 | $36.05 | 6,342 |
| 2020-11-13 | $36.95 | $37.30 | $34.70 | $34.70 | $34.34 | 11,869 |
| 2020-11-12 | $37.57 | $37.98 | $35.95 | $36.91 | $36.52 | 8,220 |
| 2020-11-11 | $37.57 | $38.31 | $37.18 | $38.06 | $37.66 | 12,751 |
| 2020-11-10 | $37.33 | $38.94 | $37.33 | $37.65 | $37.26 | 11,063 |
| 2020-11-09 | $36.36 | $39.17 | $36.36 | $36.83 | $36.45 | 11,036 |
| 2020-11-06 | $35.04 | $35.33 | $33.99 | $35.28 | $34.91 | 5,985 |
| 2020-11-05 | $34.20 | $35.35 | $33.88 | $35.34 | $34.97 | 7,649 |
| 2020-11-04 | $33.39 | $34.17 | $32.90 | $34.17 | $33.81 | 7,262 |
| 2020-11-03 | $32.87 | $33.99 | $32.87 | $33.22 | $32.87 | 14,761 |
| 2020-11-02 | $32.31 | $33.13 | $32.22 | $32.25 | $31.91 | 7,290 |
| 2020-10-30 | $32.23 | $32.67 | $32.10 | $32.10 | $31.76 | 4,319 |
| 2020-10-29 | $32.47 | $32.76 | $31.55 | $32.02 | $31.69 | 18,455 |
| 2020-10-28 | $33.27 | $33.87 | $31.63 | $32.71 | $32.37 | 21,153 |
| 2020-10-27 | $34.12 | $34.48 | $33.80 | $34.00 | $33.64 | 11,919 |
| 2020-10-26 | $34.73 | $34.75 | $33.80 | $34.50 | $34.14 | 8,870 |
| 2020-10-23 | $34.77 | $35.10 | $34.51 | $34.89 | $34.53 | 7,956 |
| 2020-10-22 | $35.08 | $35.30 | $34.18 | $34.70 | $34.34 | 7,141 |
| 2020-10-21 | $34.97 | $34.98 | $34.50 | $34.95 | $34.58 | 5,030 |
| 2020-10-20 | $34.77 | $35.27 | $34.57 | $35.15 | $34.78 | 5,478 |
| 2020-10-19 | $34.50 | $35.00 | $34.29 | $34.77 | $34.41 | 3,338 |
| 2020-10-16 | $35.01 | $35.25 | $34.84 | $34.94 | $34.58 | 4,021 |
| 2020-10-15 | $34.68 | $35.04 | $34.45 | $35.04 | $34.67 | 12,015 |
| 2020-10-14 | $34.71 | $35.40 | $34.25 | $35.35 | $34.98 | 11,721 |
| 2020-10-13 | $35.40 | $35.40 | $34.21 | $34.21 | $33.85 | 7,914 |
| 2020-10-12 | $35.31 | $35.58 | $34.95 | $35.37 | $35.00 | 7,033 |
| 2020-10-09 | $34.60 | $35.32 | $34.31 | $34.52 | $34.16 | 6,686 |
| 2020-10-08 | $33.86 | $35.25 | $33.86 | $34.11 | $33.75 | 10,375 |
| 2020-10-07 | $33.10 | $34.47 | $33.10 | $33.51 | $33.16 | 8,498 |
| 2020-10-06 | $35.90 | $36.01 | $33.07 | $33.07 | $32.72 | 18,177 |
| 2020-10-05 | $36.23 | $36.51 | $35.51 | $35.76 | $35.39 | 6,134 |
| 2020-10-02 | $35.20 | $36.18 | $34.39 | $36.18 | $35.80 | 12,721 |
| 2020-10-01 | $35.96 | $36.58 | $35.38 | $35.38 | $35.01 | 7,467 |
| 2020-09-30 | $36.06 | $36.72 | $35.91 | $36.13 | $35.75 | 10,569 |
| 2020-09-29 | $36.59 | $36.76 | $36.31 | $36.58 | $36.20 | 8,671 |
| 2020-09-28 | $36.18 | $37.30 | $35.90 | $36.89 | $36.50 | 17,147 |
| 2020-09-25 | $34.96 | $36.10 | $34.95 | $35.63 | $35.26 | 11,940 |
| 2020-09-24 | $37.47 | $37.47 | $33.90 | $34.82 | $34.46 | 31,070 |
| 2020-09-23 | $36.04 | $36.57 | $35.52 | $35.93 | $35.55 | 10,087 |
| 2020-09-22 | $36.81 | $36.81 | $35.88 | $35.95 | $35.57 | 8,685 |
| 2020-09-21 | $36.51 | $36.87 | $35.90 | $36.25 | $35.87 | 12,559 |
| 2020-09-18 | $37.29 | $37.53 | $36.63 | $37.30 | $36.91 | 19,540 |
| 2020-09-17 | $36.44 | $37.39 | $36.44 | $37.36 | $36.97 | 5,777 |
| 2020-09-16 | $37.12 | $37.30 | $36.92 | $36.95 | $36.56 | 6,555 |
| 2020-09-15 | $36.83 | $37.01 | $36.58 | $36.85 | $36.47 | 6,178 |
| 2020-09-14 | $36.59 | $37.31 | $36.28 | $36.39 | $36.01 | 6,395 |
| 2020-09-11 | $36.72 | $36.73 | $36.05 | $36.05 | $35.67 | 9,441 |
| 2020-09-10 | $37.30 | $37.97 | $36.14 | $36.22 | $35.84 | 18,228 |
| 2020-09-09 | $37.75 | $38.00 | $37.16 | $37.16 | $36.77 | 14,066 |
| 2020-09-08 | $38.17 | $38.17 | $37.34 | $37.50 | $37.11 | 9,349 |
| 2020-09-04 | $39.45 | $40.01 | $38.56 | $38.56 | $38.16 | 16,421 |
| 2020-09-03 | $38.89 | $39.58 | $38.89 | $39.31 | $38.90 | 12,836 |
| 2020-09-02 | $38.95 | $39.78 | $38.07 | $39.19 | $38.78 | 19,077 |
| 2020-09-01 | $38.83 | $39.30 | $38.59 | $38.97 | $38.56 | 13,733 |
| 2020-08-31 | $38.70 | $39.30 | $38.17 | $38.65 | $38.25 | 18,926 |
| 2020-08-28 | $38.82 | $39.70 | $38.28 | $38.88 | $38.47 | 16,388 |
| 2020-08-27 | $38.91 | $39.12 | $38.31 | $38.31 | $37.91 | 16,727 |
| 2020-08-26 | $38.50 | $38.89 | $38.15 | $38.51 | $38.11 | 12,912 |
| 2020-08-25 | $38.56 | $38.67 | $38.31 | $38.40 | $38.00 | 12,513 |
| 2020-08-24 | $38.24 | $38.79 | $38.00 | $38.00 | $37.60 | 9,744 |
| 2020-08-21 | $38.52 | $38.67 | $37.79 | $38.01 | $37.61 | 11,320 |
| 2020-08-20 | $37.70 | $38.71 | $37.70 | $38.66 | $38.26 | 9,440 |
| 2020-08-19 | $38.57 | $38.62 | $37.80 | $37.86 | $37.46 | 18,334 |
| 2020-08-18 | $38.59 | $39.02 | $37.98 | $38.22 | $37.82 | 8,337 |
| 2020-08-17 | $37.70 | $38.71 | $37.31 | $38.36 | $37.96 | 24,236 |
| 2020-08-14 | $39.53 | $39.53 | $37.44 | $37.89 | $37.49 | 34,898 |
| 2020-08-13 | $39.41 | $39.75 | $38.10 | $38.78 | $38.37 | 33,632 |
| 2020-08-12 | $40.55 | $40.70 | $39.19 | $39.48 | $39.07 | 13,784 |
| 2020-08-11 | $40.21 | $40.90 | $39.67 | $39.93 | $39.51 | 24,418 |
| 2020-08-10 | $41.36 | $42.26 | $39.76 | $39.76 | $39.34 | 36,960 |
| 2020-08-07 | $40.04 | $41.21 | $39.99 | $41.07 | $40.64 | 25,738 |
| 2020-08-06 | $40.27 | $40.88 | $39.70 | $40.16 | $39.74 | 31,316 |
| 2020-08-05 | $40.20 | $40.78 | $39.79 | $40.16 | $39.74 | 10,842 |
| 2020-08-04 | $40.03 | $40.75 | $39.74 | $40.26 | $39.84 | 14,193 |
| 2020-08-03 | $40.09 | $40.93 | $39.99 | $40.17 | $39.75 | 14,212 |
| 2020-07-31 | $39.66 | $40.44 | $39.33 | $40.44 | $40.02 | 13,867 |
| 2020-07-30 | $39.74 | $40.46 | $39.19 | $39.38 | $38.97 | 13,006 |
| 2020-07-29 | $38.24 | $41.01 | $38.02 | $40.27 | $39.85 | 14,199 |
| 2020-07-28 | $41.43 | $41.43 | $38.13 | $38.13 | $37.52 | 7,245 |
| 2020-07-27 | $41.81 | $42.38 | $41.15 | $41.44 | $40.78 | 11,066 |
| 2020-07-24 | $38.33 | $42.10 | $37.99 | $41.85 | $41.18 | 34,924 |
| 2020-07-23 | $38.73 | $39.24 | $37.96 | $38.70 | $38.08 | 28,559 |
| 2020-07-22 | $38.25 | $39.31 | $38.25 | $38.72 | $38.10 | 28,150 |
| 2020-07-21 | $39.33 | $39.33 | $38.59 | $39.31 | $38.69 | 25,643 |
| 2020-07-20 | $37.91 | $38.38 | $37.40 | $38.19 | $37.58 | 16,730 |
| 2020-07-17 | $37.43 | $38.43 | $37.16 | $37.76 | $37.16 | 38,319 |
| 2020-07-16 | $38.49 | $39.54 | $37.17 | $37.17 | $36.58 | 30,872 |
| 2020-07-15 | $37.96 | $40.19 | $37.96 | $39.47 | $38.84 | 39,767 |
| 2020-07-14 | $37.60 | $38.32 | $37.10 | $37.42 | $36.83 | 12,605 |
| 2020-07-13 | $38.89 | $39.80 | $37.49 | $37.49 | $36.89 | 15,441 |
| 2020-07-10 | $37.82 | $39.00 | $37.82 | $38.38 | $37.77 | 7,854 |
| 2020-07-09 | $38.06 | $39.20 | $37.09 | $38.19 | $37.58 | 16,352 |
| 2020-07-08 | $38.02 | $38.95 | $37.57 | $38.09 | $37.48 | 14,642 |
| 2020-07-07 | $37.50 | $38.88 | $36.81 | $38.18 | $37.57 | 32,580 |
| 2020-07-06 | $36.47 | $38.22 | $36.36 | $38.00 | $37.40 | 10,832 |
| 2020-07-02 | $36.35 | $36.35 | $35.91 | $36.12 | $35.55 | 8,754 |
| 2020-07-01 | $37.37 | $37.55 | $35.46 | $35.46 | $34.90 | 12,035 |
| 2020-06-30 | $35.10 | $36.89 | $35.07 | $36.69 | $36.11 | 19,019 |
| 2020-06-29 | $33.05 | $36.51 | $33.05 | $36.01 | $35.44 | 29,870 |
| 2020-06-26 | $34.59 | $34.59 | $32.51 | $32.80 | $32.28 | 29,464 |
| 2020-06-25 | $34.40 | $35.31 | $34.08 | $34.69 | $34.14 | 13,781 |
| 2020-06-24 | $33.98 | $35.29 | $33.49 | $34.56 | $34.01 | 19,435 |
| 2020-06-23 | $35.76 | $35.91 | $34.20 | $34.21 | $33.67 | 18,743 |
| 2020-06-22 | $35.35 | $36.64 | $34.11 | $34.99 | $34.43 | 28,980 |
| 2020-06-19 | $36.47 | $36.90 | $35.09 | $35.46 | $34.90 | 20,521 |
| 2020-06-18 | $36.04 | $36.50 | $35.20 | $35.85 | $35.28 | 30,510 |
| 2020-06-17 | $37.67 | $37.85 | $36.10 | $36.20 | $35.62 | 25,080 |
| 2020-06-16 | $37.28 | $37.65 | $36.27 | $37.65 | $37.05 | 13,355 |
| 2020-06-15 | $33.97 | $36.58 | $33.97 | $36.12 | $35.55 | 9,958 |
| 2020-06-12 | $35.98 | $35.98 | $33.67 | $35.33 | $34.67 | 17,450 |
| 2020-06-11 | $34.53 | $35.45 | $33.91 | $35.12 | $34.47 | 24,772 |
| 2020-06-10 | $34.62 | $36.08 | $34.62 | $35.62 | $34.96 | 9,740 |
| 2020-06-09 | $36.47 | $36.50 | $34.37 | $34.60 | $33.96 | 19,287 |
| 2020-06-08 | $37.18 | $37.40 | $36.11 | $37.01 | $36.32 | 22,872 |
| 2020-06-05 | $39.54 | $40.95 | $36.20 | $36.67 | $35.99 | 38,646 |
| 2020-06-04 | $36.79 | $38.31 | $35.14 | $37.85 | $37.15 | 31,165 |
| 2020-06-03 | $36.95 | $38.37 | $36.85 | $36.85 | $36.16 | 7,922 |
| 2020-06-02 | $38.16 | $39.01 | $36.65 | $36.95 | $36.26 | 15,812 |
| 2020-06-01 | $40.70 | $41.35 | $38.33 | $38.52 | $37.80 | 15,840 |
| 2020-05-29 | $43.26 | $43.31 | $40.97 | $41.09 | $40.33 | 18,472 |
| 2020-05-28 | $43.78 | $45.49 | $42.92 | $43.71 | $42.90 | 30,050 |
| 2020-05-27 | $42.11 | $43.66 | $41.99 | $43.48 | $42.67 | 19,669 |
| 2020-05-26 | $40.87 | $41.38 | $40.53 | $41.17 | $40.40 | 14,630 |
| 2020-05-22 | $39.97 | $39.97 | $38.48 | $39.94 | $39.20 | 10,914 |
| 2020-05-21 | $38.03 | $39.60 | $37.79 | $39.18 | $38.45 | 25,687 |
| 2020-05-20 | $37.72 | $38.28 | $37.49 | $38.07 | $37.36 | 9,629 |
| 2020-05-19 | $36.45 | $37.50 | $36.30 | $36.43 | $35.75 | 26,131 |
| 2020-05-18 | $36.84 | $37.58 | $35.99 | $36.58 | $35.90 | 36,878 |
| 2020-05-15 | $34.15 | $37.15 | $33.57 | $35.35 | $34.69 | 39,117 |
| 2020-05-14 | $31.20 | $34.33 | $30.45 | $34.22 | $33.58 | 54,786 |
| 2020-05-13 | $33.47 | $34.05 | $30.74 | $31.77 | $31.18 | 39,981 |
| 2020-05-12 | $34.08 | $34.91 | $33.22 | $33.55 | $32.93 | 35,638 |
| 2020-05-11 | $35.22 | $35.22 | $32.19 | $33.82 | $33.19 | 35,760 |
| 2020-05-08 | $37.00 | $37.64 | $33.71 | $35.33 | $34.67 | 29,965 |
| 2020-05-07 | $35.00 | $37.62 | $34.69 | $36.72 | $36.04 | 15,038 |
| 2020-05-06 | $36.91 | $37.93 | $34.49 | $34.59 | $33.95 | 22,242 |
| 2020-05-05 | $37.25 | $37.85 | $35.94 | $36.20 | $35.53 | 11,538 |
| 2020-05-04 | $35.74 | $36.33 | $33.91 | $36.28 | $35.60 | 10,266 |
| 2020-05-01 | $36.69 | $38.16 | $35.57 | $35.98 | $35.31 | 14,407 |
| 2020-04-30 | $38.83 | $40.13 | $37.69 | $38.27 | $37.56 | 10,388 |
| 2020-04-29 | $39.70 | $41.11 | $39.30 | $39.48 | $38.75 | 17,619 |
| 2020-04-28 | $36.79 | $38.80 | $36.47 | $38.57 | $37.85 | 23,738 |
| 2020-04-27 | $36.05 | $37.67 | $35.79 | $36.25 | $35.58 | 22,777 |
| 2020-04-24 | $35.94 | $36.71 | $35.00 | $36.08 | $35.41 | 12,326 |
| 2020-04-23 | $35.95 | $37.70 | $35.48 | $36.00 | $35.33 | 11,950 |
| 2020-04-22 | $34.49 | $36.63 | $34.49 | $36.11 | $35.44 | 15,419 |
| 2020-04-21 | $34.94 | $35.18 | $33.44 | $33.93 | $33.30 | 18,206 |
| 2020-04-20 | $35.42 | $36.71 | $34.19 | $35.43 | $34.77 | 15,643 |
| 2020-04-17 | $33.90 | $37.41 | $33.76 | $36.59 | $35.91 | 17,122 |
| 2020-04-16 | $34.51 | $34.68 | $32.70 | $33.32 | $32.70 | 25,335 |
| 2020-04-15 | $33.80 | $34.90 | $33.30 | $33.88 | $33.25 | 12,855 |
| 2020-04-14 | $35.00 | $35.61 | $34.06 | $34.80 | $34.15 | 15,090 |
| 2020-04-13 | $35.73 | $35.81 | $32.43 | $34.59 | $33.95 | 12,731 |
| 2020-04-09 | $36.10 | $36.71 | $34.77 | $36.15 | $35.48 | 10,854 |
| 2020-04-08 | $36.05 | $37.95 | $34.87 | $35.69 | $35.03 | 11,826 |
| 2020-04-07 | $40.90 | $40.99 | $35.64 | $36.44 | $35.76 | 33,396 |
| 2020-04-06 | $27.80 | $39.66 | $26.70 | $39.66 | $38.92 | 32,426 |
| 2020-04-03 | $27.32 | $28.19 | $25.99 | $26.65 | $26.15 | 24,661 |
| 2020-04-02 | $25.99 | $27.31 | $24.33 | $27.17 | $26.66 | 14,723 |
| 2020-04-01 | $30.01 | $30.92 | $24.83 | $26.18 | $25.69 | 41,641 |
| 2020-03-31 | $30.16 | $31.02 | $28.59 | $30.60 | $30.03 | 20,727 |
| 2020-03-30 | $28.95 | $30.86 | $28.95 | $30.86 | $30.29 | 6,332 |
| 2020-03-27 | $29.30 | $30.65 | $28.91 | $28.91 | $28.37 | 6,963 |
| 2020-03-26 | $28.16 | $31.00 | $28.16 | $29.72 | $29.17 | 10,360 |
| 2020-03-25 | $28.25 | $29.57 | $27.59 | $28.25 | $27.72 | 14,436 |
| 2020-03-24 | $27.10 | $28.95 | $26.92 | $28.41 | $27.88 | 26,359 |
| 2020-03-23 | $27.06 | $27.49 | $25.57 | $26.18 | $25.69 | 19,112 |
| 2020-03-20 | $32.59 | $33.37 | $26.34 | $27.48 | $26.97 | 35,084 |
| 2020-03-19 | $30.40 | $34.19 | $29.92 | $32.89 | $32.28 | 17,768 |
| 2020-03-18 | $34.96 | $35.72 | $30.42 | $31.10 | $30.52 | 20,224 |
| 2020-03-17 | $31.98 | $35.96 | $31.98 | $35.96 | $35.29 | 10,698 |
| 2020-03-16 | $34.59 | $34.59 | $31.84 | $31.86 | $31.27 | 19,941 |
| 2020-03-13 | $35.31 | $36.78 | $33.62 | $35.59 | $34.93 | 20,008 |
| 2020-03-12 | $35.51 | $36.95 | $33.50 | $34.31 | $33.67 | 39,383 |
| 2020-03-11 | $43.02 | $43.02 | $36.51 | $36.51 | $35.83 | 19,220 |
| 2020-03-10 | $40.21 | $40.94 | $38.41 | $40.02 | $39.28 | 19,655 |
| 2020-03-09 | $39.70 | $39.78 | $38.33 | $39.21 | $38.48 | 7,682 |
| 2020-03-06 | $38.00 | $40.69 | $38.00 | $39.13 | $38.40 | 12,995 |
| 2020-03-05 | $41.70 | $41.90 | $39.62 | $40.37 | $39.62 | 11,314 |
| 2020-03-04 | $43.40 | $44.00 | $42.58 | $43.10 | $42.30 | 14,999 |
| 2020-03-03 | $42.55 | $44.83 | $41.50 | $42.78 | $41.98 | 16,386 |
| 2020-03-02 | $40.01 | $42.63 | $40.01 | $42.63 | $41.84 | 5,504 |
| 2020-02-28 | $38.44 | $41.15 | $38.44 | $41.15 | $40.38 | 10,695 |
| 2020-02-27 | $38.78 | $39.22 | $38.35 | $38.35 | $37.64 | 8,175 |
| 2020-02-26 | $38.42 | $40.51 | $38.13 | $40.00 | $39.26 | 9,590 |
| 2020-02-25 | $39.83 | $40.80 | $37.99 | $39.00 | $38.27 | 17,873 |
| 2020-02-24 | $42.47 | $42.58 | $39.26 | $39.47 | $38.74 | 25,795 |
| 2020-02-21 | $44.60 | $45.30 | $43.10 | $43.47 | $42.66 | 13,392 |
| 2020-02-20 | $44.20 | $45.50 | $43.48 | $44.75 | $43.92 | 11,250 |
| 2020-02-19 | $43.08 | $44.91 | $43.08 | $43.80 | $42.98 | 9,988 |
| 2020-02-18 | $43.66 | $44.50 | $42.98 | $42.98 | $42.18 | 9,894 |
| 2020-02-14 | $42.17 | $44.30 | $42.17 | $43.45 | $42.64 | 18,269 |
| 2020-02-13 | $43.02 | $44.00 | $42.31 | $42.71 | $41.91 | 16,221 |
| 2020-02-12 | $42.32 | $43.89 | $42.11 | $42.71 | $41.91 | 17,739 |
| 2020-02-11 | $41.86 | $43.40 | $41.80 | $42.55 | $41.76 | 11,153 |
| 2020-02-10 | $41.70 | $42.73 | $41.09 | $41.12 | $40.35 | 12,419 |
| 2020-02-07 | $43.70 | $44.16 | $41.29 | $41.29 | $40.52 | 12,651 |
| 2020-02-06 | $43.94 | $45.43 | $43.59 | $43.72 | $42.91 | 19,819 |
| 2020-02-05 | $42.16 | $44.30 | $41.73 | $43.89 | $43.07 | 15,267 |
| 2020-02-04 | $42.49 | $43.30 | $41.80 | $41.80 | $41.02 | 16,341 |
| 2020-02-03 | $42.32 | $43.41 | $42.02 | $42.28 | $41.49 | 10,916 |
| 2020-01-31 | $42.30 | $42.73 | $41.19 | $41.77 | $40.99 | 20,446 |
| 2020-01-30 | $42.11 | $43.70 | $41.73 | $42.79 | $41.99 | 22,008 |
| 2020-01-29 | $43.69 | $43.69 | $41.10 | $41.46 | $40.69 | 15,258 |
| 2020-01-28 | $43.35 | $45.00 | $43.04 | $43.88 | $43.06 | 11,758 |
| 2020-01-27 | $42.50 | $48.54 | $42.50 | $43.76 | $42.95 | 28,230 |
| 2020-01-24 | $47.34 | $47.78 | $42.30 | $42.35 | $41.56 | 30,178 |
| 2020-01-23 | $57.48 | $57.48 | $46.96 | $47.34 | $46.46 | 26,217 |
| 2020-01-22 | $64.90 | $64.90 | $56.00 | $57.22 | $56.15 | 30,874 |
| 2020-01-21 | $50.71 | $65.46 | $50.55 | $63.58 | $62.40 | 42,906 |
| 2020-01-17 | $51.20 | $52.60 | $50.16 | $51.08 | $50.13 | 21,556 |
| 2020-01-16 | $48.16 | $52.82 | $48.14 | $50.41 | $49.47 | 10,278 |
| 2020-01-15 | $48.30 | $48.50 | $47.05 | $48.42 | $47.52 | 21,540 |
| 2020-01-14 | $43.16 | $47.78 | $43.03 | $47.77 | $46.88 | 13,089 |
| 2020-01-13 | $39.25 | $42.76 | $39.25 | $42.76 | $41.96 | 23,124 |
| 2020-01-10 | $39.52 | $39.52 | $39.10 | $39.50 | $38.76 | 5,087 |
| 2020-01-09 | $39.83 | $39.83 | $39.75 | $39.75 | $39.01 | 1,780 |
| 2020-01-08 | $38.89 | $39.79 | $38.56 | $39.79 | $39.05 | 6,425 |
| 2020-01-07 | $39.54 | $39.67 | $38.59 | $39.16 | $38.43 | 6,267 |
| 2020-01-06 | $38.49 | $39.79 | $38.49 | $39.79 | $39.05 | 3,116 |
| 2020-01-03 | $39.30 | $39.78 | $38.96 | $39.50 | $38.76 | 2,534 |
| 2020-01-02 | $39.17 | $39.74 | $39.07 | $39.49 | $38.75 | 2,457 |
| 2019-12-31 | $39.36 | $39.39 | $39.05 | $39.20 | $38.47 | 4,159 |
| 2019-12-30 | $39.61 | $39.75 | $39.06 | $39.29 | $38.56 | 8,009 |
| 2019-12-27 | $39.20 | $39.73 | $39.20 | $39.73 | $38.99 | 3,042 |
| 2019-12-26 | $38.85 | $39.61 | $38.85 | $39.30 | $38.57 | 6,449 |
| 2019-12-24 | $38.59 | $38.89 | $38.44 | $38.44 | $37.72 | 1,666 |
| 2019-12-23 | $38.71 | $39.32 | $38.65 | $38.69 | $37.87 | 16,651 |
| 2019-12-20 | $39.05 | $39.05 | $38.28 | $38.71 | $37.89 | 17,278 |
| 2019-12-19 | $37.75 | $38.85 | $37.69 | $38.85 | $38.03 | 15,275 |
| 2019-12-18 | $36.67 | $37.86 | $36.41 | $37.50 | $36.71 | 17,260 |
| 2019-12-17 | $36.48 | $36.80 | $36.08 | $36.80 | $36.02 | 10,948 |
| 2019-12-16 | $35.42 | $36.63 | $35.42 | $36.44 | $35.67 | 22,628 |
| 2019-12-13 | $36.34 | $36.41 | $35.03 | $35.56 | $34.81 | 7,849 |
| 2019-12-12 | $36.78 | $36.78 | $36.16 | $36.16 | $35.39 | 3,923 |
| 2019-12-11 | $35.90 | $36.58 | $35.90 | $36.47 | $35.70 | 2,232 |
| 2019-12-10 | $35.16 | $36.02 | $35.16 | $35.93 | $35.17 | 6,382 |
| 2019-12-09 | $36.28 | $36.35 | $35.65 | $36.00 | $35.24 | 3,168 |
| 2019-12-06 | $36.59 | $36.59 | $36.01 | $36.13 | $35.37 | 5,526 |
| 2019-12-05 | $34.23 | $36.79 | $34.23 | $36.69 | $35.91 | 4,045 |
| 2019-12-04 | $36.54 | $36.54 | $35.59 | $36.02 | $35.26 | 8,835 |
| 2019-12-03 | $35.52 | $36.50 | $35.52 | $36.50 | $35.73 | 2,910 |
| 2019-12-02 | $35.71 | $36.27 | $35.71 | $36.27 | $35.50 | 4,175 |
| 2019-11-29 | $34.76 | $36.10 | $34.76 | $36.10 | $35.34 | 670 |
| 2019-11-27 | $35.43 | $36.49 | $35.43 | $36.18 | $35.41 | 4,845 |
| 2019-11-26 | $36.57 | $36.57 | $35.61 | $36.09 | $35.33 | 31,210 |
| 2019-11-25 | $36.80 | $37.66 | $36.39 | $36.55 | $35.78 | 5,255 |
| 2019-11-22 | $35.03 | $36.18 | $35.03 | $36.18 | $35.41 | 4,304 |
| 2019-11-21 | $35.83 | $36.06 | $35.37 | $35.79 | $35.03 | 6,123 |
| 2019-11-20 | $35.55 | $36.42 | $35.55 | $35.77 | $35.01 | 4,547 |
| 2019-11-19 | $35.88 | $36.00 | $35.51 | $36.00 | $35.24 | 3,549 |
| 2019-11-18 | $37.80 | $37.80 | $33.92 | $35.46 | $34.71 | 10,992 |
| 2019-11-15 | $38.62 | $38.62 | $37.69 | $37.69 | $36.89 | 3,528 |
| 2019-11-14 | $37.61 | $38.61 | $37.49 | $38.61 | $37.79 | 1,934 |
| 2019-11-13 | $38.20 | $38.20 | $37.50 | $37.80 | $37.00 | 2,350 |
| 2019-11-12 | $39.50 | $39.50 | $38.50 | $38.50 | $37.69 | 1,255 |
| 2019-11-11 | $38.68 | $39.16 | $38.68 | $39.16 | $38.33 | 980 |
| 2019-11-08 | $38.79 | $38.96 | $38.79 | $38.96 | $38.14 | 1,626 |
| 2019-11-07 | $38.61 | $38.93 | $38.61 | $38.93 | $38.11 | 1,483 |
| 2019-11-06 | $39.67 | $39.67 | $38.64 | $39.29 | $38.46 | 3,188 |
| 2019-11-05 | $40.44 | $40.55 | $39.74 | $39.93 | $39.09 | 4,680 |
| 2019-11-04 | $40.79 | $41.05 | $40.51 | $40.51 | $39.65 | 6,761 |
| 2019-11-01 | $40.80 | $40.80 | $40.19 | $40.70 | $39.84 | 3,468 |
| 2019-10-31 | $39.55 | $40.60 | $38.57 | $40.60 | $39.74 | 6,874 |
| 2019-10-30 | $39.92 | $40.03 | $38.20 | $39.89 | $39.05 | 4,757 |
| 2019-10-29 | $39.64 | $39.99 | $39.24 | $39.95 | $39.10 | 2,840 |
| 2019-10-28 | $40.02 | $40.12 | $39.45 | $39.45 | $38.62 | 4,332 |
| 2019-10-25 | $37.83 | $39.95 | $37.83 | $39.95 | $39.10 | 3,448 |
| 2019-10-24 | $38.70 | $39.24 | $38.46 | $38.46 | $37.65 | 3,055 |
| 2019-10-23 | $37.40 | $38.59 | $37.40 | $38.59 | $37.77 | 2,504 |
| 2019-10-22 | $36.58 | $37.25 | $36.58 | $37.25 | $36.46 | 3,108 |
| 2019-10-21 | $35.54 | $36.99 | $35.43 | $36.43 | $35.66 | 15,041 |
| 2019-10-18 | $36.14 | $36.15 | $35.93 | $36.02 | $35.26 | 2,423 |
| 2019-10-17 | $35.87 | $36.63 | $35.62 | $36.24 | $35.47 | 4,737 |
| 2019-10-16 | $36.21 | $36.42 | $35.88 | $35.88 | $35.12 | 3,538 |
| 2019-10-15 | $36.98 | $36.98 | $36.10 | $36.74 | $35.96 | 4,804 |
| 2019-10-14 | $37.58 | $37.79 | $36.65 | $36.65 | $35.87 | 1,562 |
| 2019-10-11 | $39.13 | $39.13 | $37.50 | $37.79 | $36.99 | 6,035 |
| 2019-10-10 | $39.50 | $39.79 | $38.56 | $38.64 | $37.82 | 4,635 |
| 2019-10-09 | $39.84 | $40.14 | $38.66 | $39.24 | $38.41 | 24,475 |
| 2019-10-08 | $39.70 | $41.22 | $39.36 | $39.42 | $38.59 | 23,564 |
| 2019-10-07 | $39.19 | $39.96 | $38.81 | $39.60 | $38.76 | 3,976 |
| 2019-10-04 | $40.64 | $40.64 | $39.14 | $39.54 | $38.70 | 7,021 |
| 2019-10-03 | $37.44 | $38.57 | $37.44 | $38.57 | $37.75 | 5,506 |
| 2019-10-02 | $37.36 | $37.68 | $36.91 | $37.24 | $36.45 | 5,422 |
| 2019-10-01 | $35.95 | $37.35 | $35.95 | $37.35 | $36.56 | 8,781 |
| 2019-09-30 | $34.99 | $35.74 | $34.94 | $35.59 | $34.84 | 7,086 |
| 2019-09-27 | $35.90 | $35.90 | $35.47 | $35.47 | $34.72 | 4,734 |
| 2019-09-26 | $36.27 | $36.27 | $35.75 | $36.00 | $35.24 | 4,605 |
| 2019-09-25 | $35.83 | $36.81 | $35.80 | $36.00 | $35.24 | 6,270 |
| 2019-09-24 | $36.31 | $36.31 | $35.62 | $35.73 | $34.97 | 2,656 |
| 2019-09-23 | $35.97 | $36.45 | $35.97 | $36.04 | $35.28 | 4,392 |
| 2019-09-20 | $36.75 | $36.75 | $35.81 | $35.99 | $35.23 | 12,032 |
| 2019-09-19 | $35.66 | $36.81 | $35.66 | $36.81 | $36.03 | 4,306 |
| 2019-09-18 | $36.63 | $36.63 | $35.85 | $36.50 | $35.73 | 5,738 |
| 2019-09-17 | $36.87 | $36.87 | $36.34 | $36.34 | $35.57 | 4,212 |
| 2019-09-16 | $36.62 | $36.71 | $35.87 | $36.50 | $35.73 | 6,396 |
| 2019-09-13 | $36.51 | $37.50 | $36.50 | $36.50 | $35.73 | 6,965 |
| 2019-09-12 | $36.37 | $37.39 | $35.93 | $37.18 | $36.39 | 6,719 |
| 2019-09-11 | $35.82 | $36.90 | $35.82 | $36.35 | $35.58 | 4,344 |
| 2019-09-10 | $35.00 | $35.79 | $35.00 | $35.48 | $34.73 | 10,235 |
| 2019-09-09 | $34.77 | $35.24 | $34.68 | $34.90 | $34.16 | 2,384 |
| 2019-09-06 | $33.99 | $35.00 | $32.12 | $34.60 | $33.87 | 65,094 |
| 2019-09-05 | $35.13 | $35.32 | $34.05 | $34.35 | $33.62 | 8,966 |
| 2019-09-04 | $34.88 | $35.22 | $33.84 | $34.70 | $33.97 | 4,266 |
| 2019-09-03 | $34.64 | $35.06 | $34.31 | $34.60 | $33.87 | 5,492 |
| 2019-08-30 | $34.71 | $35.13 | $34.71 | $34.76 | $34.02 | 2,824 |
| 2019-08-29 | $34.86 | $35.56 | $34.86 | $34.97 | $34.23 | 1,611 |
| 2019-08-28 | $34.62 | $34.96 | $34.31 | $34.85 | $34.11 | 4,653 |
| 2019-08-27 | $34.80 | $34.81 | $34.60 | $34.72 | $33.99 | 2,656 |
| 2019-08-26 | $34.61 | $34.61 | $33.66 | $33.89 | $33.17 | 6,105 |
| 2019-08-23 | $33.71 | $34.52 | $33.71 | $34.47 | $33.74 | 6,363 |
| 2019-08-22 | $35.31 | $35.46 | $34.94 | $34.94 | $34.20 | 2,242 |
| 2019-08-21 | $35.42 | $35.42 | $35.07 | $35.07 | $34.33 | 1,440 |
| 2019-08-20 | $34.10 | $35.39 | $34.10 | $35.39 | $34.64 | 1,036 |
| 2019-08-19 | $35.36 | $36.56 | $35.36 | $36.39 | $35.62 | 4,841 |
| 2019-08-16 | $35.85 | $36.32 | $35.85 | $36.32 | $35.55 | 1,353 |
| 2019-08-15 | $34.18 | $35.62 | $34.18 | $35.62 | $34.87 | 1,016 |
| 2019-08-14 | $35.21 | $35.80 | $35.00 | $35.00 | $34.26 | 2,422 |
| 2019-08-13 | $35.61 | $36.38 | $35.61 | $36.34 | $35.57 | 2,464 |
| 2019-08-12 | $34.20 | $36.48 | $33.12 | $35.67 | $34.92 | 532 |
| 2019-08-09 | $36.65 | $36.67 | $36.36 | $36.67 | $35.89 | 1,991 |
| 2019-08-08 | $36.43 | $36.98 | $36.20 | $36.20 | $35.43 | 5,593 |
| 2019-08-07 | $36.12 | $36.89 | $36.12 | $36.85 | $36.07 | 1,649 |
| 2019-08-06 | $35.65 | $36.25 | $34.91 | $36.25 | $35.48 | 4,229 |
| 2019-08-05 | $35.87 | $35.87 | $35.75 | $35.77 | $35.01 | 3,488 |
| 2019-08-02 | $37.16 | $37.41 | $36.61 | $36.67 | $35.89 | 3,815 |
| 2019-08-01 | $37.52 | $37.72 | $37.10 | $37.10 | $36.31 | 4,296 |
| 2019-07-31 | $37.33 | $37.76 | $37.33 | $37.37 | $36.58 | 5,462 |
| 2019-07-30 | $37.14 | $37.58 | $37.11 | $37.28 | $36.49 | 3,281 |
| 2019-07-29 | $36.93 | $37.18 | $36.42 | $37.00 | $36.22 | 5,347 |
| 2019-07-26 | $37.96 | $38.45 | $36.55 | $36.83 | $36.05 | 12,228 |
| 2019-07-25 | $37.98 | $38.13 | $37.31 | $37.31 | $36.52 | 9,622 |
| 2019-07-24 | $37.60 | $38.04 | $37.60 | $37.66 | $36.86 | 7,449 |
| 2019-07-23 | $37.79 | $37.79 | $37.79 | $37.79 | $36.99 | 789 |
| 2019-07-22 | $38.60 | $38.60 | $38.25 | $38.39 | $37.58 | 1,619 |
| 2019-07-19 | $38.24 | $38.85 | $38.24 | $38.65 | $37.83 | 1,825 |
| 2019-07-18 | $38.50 | $38.50 | $38.31 | $38.31 | $37.50 | 861 |
| 2019-07-17 | $38.35 | $38.35 | $37.89 | $37.89 | $37.09 | 2,904 |
| 2019-07-16 | $38.26 | $38.68 | $38.26 | $38.68 | $37.86 | 1,588 |
| 2019-07-15 | $38.87 | $38.87 | $38.25 | $38.55 | $37.73 | 2,237 |
| 2019-07-12 | $39.40 | $39.70 | $38.50 | $38.50 | $37.69 | 3,252 |
| 2019-07-11 | $38.68 | $39.48 | $38.68 | $39.45 | $38.62 | 2,597 |
| 2019-07-10 | $39.30 | $39.58 | $39.06 | $39.31 | $38.48 | 4,150 |
| 2019-07-09 | $38.15 | $40.14 | $37.64 | $39.35 | $38.52 | 2,572 |
| 2019-07-08 | $39.37 | $39.37 | $38.64 | $38.64 | $37.82 | 2,654 |
| 2019-07-05 | $39.17 | $40.49 | $38.62 | $39.27 | $38.44 | 3,667 |
| 2019-07-03 | $39.90 | $40.20 | $38.06 | $39.29 | $38.46 | 11,912 |
| 2019-07-02 | $38.70 | $39.87 | $38.65 | $39.62 | $38.78 | 3,233 |
| 2019-07-01 | $37.42 | $39.00 | $37.42 | $38.54 | $37.72 | 9,217 |
| 2019-06-28 | $35.40 | $37.42 | $35.40 | $37.40 | $36.61 | 263,837 |
| 2019-06-27 | $34.75 | $35.70 | $34.15 | $35.22 | $34.47 | 16,643 |
| 2019-06-26 | $35.33 | $35.56 | $34.43 | $34.43 | $33.70 | 6,820 |
| 2019-06-25 | $35.00 | $35.85 | $35.00 | $35.24 | $34.49 | 10,950 |
| 2019-06-24 | $34.49 | $35.85 | $34.49 | $35.18 | $34.44 | 18,938 |
| 2019-06-21 | $35.02 | $38.59 | $34.87 | $35.26 | $34.51 | 16,247 |
| 2019-06-20 | $35.00 | $35.91 | $35.00 | $35.11 | $34.37 | 14,385 |
| 2019-06-19 | $36.06 | $36.23 | $35.00 | $35.00 | $34.26 | 8,062 |
| 2019-06-18 | $35.38 | $36.41 | $34.59 | $35.67 | $34.92 | 14,357 |
| 2019-06-17 | $36.80 | $37.31 | $36.80 | $37.01 | $36.23 | 3,644 |
| 2019-06-14 | $36.68 | $37.12 | $36.38 | $36.99 | $36.11 | 4,832 |
| 2019-06-13 | $37.28 | $37.28 | $36.75 | $37.08 | $36.20 | 4,647 |
| 2019-06-12 | $37.18 | $37.73 | $37.07 | $37.07 | $36.19 | 5,644 |
| 2019-06-11 | $37.34 | $37.66 | $36.70 | $37.31 | $36.42 | 5,152 |
| 2019-06-10 | $37.71 | $38.24 | $36.91 | $37.00 | $36.12 | 6,026 |
| 2019-06-07 | $38.15 | $38.64 | $37.54 | $37.80 | $36.90 | 2,316 |
| 2019-06-06 | $38.36 | $38.36 | $37.63 | $38.29 | $37.38 | 3,261 |
| 2019-06-05 | $37.42 | $38.34 | $37.14 | $38.34 | $37.43 | 4,259 |
| 2019-06-04 | $37.35 | $37.60 | $37.15 | $37.20 | $36.31 | 3,192 |
| 2019-06-03 | $37.16 | $38.00 | $36.70 | $37.14 | $36.26 | 9,663 |
| 2019-05-31 | $37.32 | $37.58 | $37.02 | $37.31 | $36.42 | 3,291 |
| 2019-05-30 | $37.74 | $38.20 | $37.31 | $37.67 | $36.77 | 2,134 |
| 2019-05-29 | $37.60 | $38.25 | $37.24 | $37.94 | $37.04 | 6,082 |
| 2019-05-28 | $38.62 | $38.62 | $37.31 | $38.03 | $37.12 | 7,242 |
| 2019-05-24 | $38.31 | $38.93 | $38.31 | $38.93 | $38.00 | 2,299 |
| 2019-05-23 | $38.95 | $38.95 | $38.28 | $38.40 | $37.49 | 2,057 |
| 2019-05-22 | $39.72 | $39.72 | $38.92 | $39.49 | $38.55 | 3,847 |
| 2019-05-21 | $39.57 | $39.91 | $39.24 | $39.65 | $38.71 | 3,288 |
| 2019-05-20 | $39.84 | $39.84 | $39.17 | $39.65 | $38.71 | 2,664 |
| 2019-05-17 | $39.61 | $40.68 | $39.48 | $39.48 | $38.54 | 4,228 |
| 2019-05-16 | $38.95 | $39.87 | $38.95 | $39.87 | $38.92 | 1,854 |
| 2019-05-15 | $38.28 | $38.56 | $38.25 | $38.50 | $37.58 | 3,018 |
| 2019-05-14 | $37.12 | $38.44 | $37.12 | $38.44 | $37.53 | 5,364 |
| 2019-05-13 | $39.11 | $39.16 | $38.68 | $38.68 | $37.76 | 3,912 |
| 2019-05-10 | $39.40 | $39.66 | $39.40 | $39.41 | $38.47 | 4,586 |
| 2019-05-09 | $39.91 | $39.91 | $39.04 | $39.77 | $38.82 | 2,422 |
| 2019-05-08 | $41.20 | $41.20 | $40.04 | $40.10 | $39.15 | 3,282 |
| 2019-05-07 | $43.44 | $43.44 | $40.50 | $40.56 | $39.59 | 4,043 |
| 2019-05-06 | $40.03 | $40.64 | $39.49 | $39.49 | $38.55 | 2,046 |
| 2019-05-03 | $40.17 | $40.91 | $40.05 | $40.20 | $39.24 | 1,743 |
| 2019-05-02 | $39.81 | $40.42 | $39.81 | $40.42 | $39.46 | 2,971 |
| 2019-05-01 | $40.85 | $40.95 | $40.00 | $40.00 | $39.05 | 4,009 |
| 2019-04-30 | $41.24 | $41.61 | $40.41 | $41.31 | $40.33 | 5,727 |
| 2019-04-29 | $41.55 | $41.55 | $40.57 | $40.57 | $39.60 | 2,005 |
| 2019-04-26 | $40.01 | $40.52 | $40.01 | $40.52 | $39.56 | 1,457 |
| 2019-04-25 | $39.68 | $40.28 | $39.68 | $40.28 | $39.32 | 2,087 |
| 2019-04-24 | $40.01 | $40.27 | $39.84 | $40.02 | $39.07 | 3,445 |
| 2019-04-23 | $40.24 | $40.24 | $39.51 | $39.67 | $38.73 | 4,807 |
| 2019-04-22 | $40.81 | $40.81 | $40.17 | $40.17 | $39.21 | 1,807 |
| 2019-04-18 | $39.50 | $40.81 | $39.50 | $40.81 | $39.84 | 7,572 |
| 2019-04-17 | $38.96 | $39.90 | $38.96 | $39.59 | $38.65 | 7,747 |
| 2019-04-16 | $39.52 | $39.75 | $39.38 | $39.51 | $38.57 | 4,766 |
| 2019-04-15 | $39.57 | $39.88 | $38.70 | $39.33 | $38.39 | 9,349 |
| 2019-04-12 | $39.94 | $40.50 | $38.98 | $39.51 | $38.57 | 18,816 |
| 2019-04-11 | $40.11 | $40.64 | $38.92 | $40.11 | $39.16 | 10,592 |
| 2019-04-10 | $39.09 | $40.86 | $38.72 | $40.36 | $39.40 | 8,300 |
| 2019-04-09 | $38.75 | $39.68 | $38.75 | $39.28 | $38.35 | 3,168 |
| 2019-04-08 | $38.67 | $38.86 | $38.32 | $38.83 | $37.91 | 5,739 |
| 2019-04-05 | $38.94 | $39.15 | $38.63 | $38.63 | $37.71 | 5,712 |
| 2019-04-04 | $39.11 | $39.54 | $38.78 | $38.78 | $37.86 | 6,949 |
| 2019-04-03 | $39.91 | $40.72 | $39.14 | $39.25 | $38.32 | 5,842 |
| 2019-04-02 | $40.04 | $40.30 | $39.44 | $39.91 | $38.96 | 10,121 |
| 2019-04-01 | $40.37 | $40.37 | $40.04 | $40.04 | $39.09 | 1,031 |
| 2019-03-29 | $39.63 | $40.32 | $39.56 | $39.56 | $38.62 | 6,237 |
| 2019-03-28 | $39.54 | $39.88 | $39.04 | $39.70 | $38.76 | 6,803 |
| 2019-03-27 | $39.57 | $40.07 | $39.15 | $39.75 | $38.80 | 7,320 |
| 2019-03-26 | $39.01 | $40.67 | $39.01 | $39.83 | $38.88 | 16,350 |
| 2019-03-25 | $38.90 | $39.31 | $38.72 | $38.87 | $37.94 | 6,863 |
| 2019-03-22 | $39.83 | $40.30 | $38.58 | $38.79 | $37.87 | 10,825 |
| 2019-03-21 | $40.00 | $41.00 | $39.97 | $40.11 | $39.16 | 6,398 |
| 2019-03-20 | $41.34 | $41.34 | $39.96 | $39.96 | $39.01 | 6,052 |
| 2019-03-19 | $39.21 | $40.28 | $39.20 | $40.28 | $39.32 | 11,261 |
| 2019-03-18 | $42.87 | $42.87 | $38.75 | $38.84 | $37.92 | 17,583 |
| 2019-03-15 | $44.18 | $44.18 | $42.94 | $43.02 | $42.00 | 28,341 |
| 2019-03-14 | $43.75 | $44.42 | $43.75 | $44.31 | $43.26 | 8,147 |
| 2019-03-13 | $44.30 | $44.30 | $43.43 | $44.27 | $43.22 | 4,347 |
| 2019-03-12 | $42.94 | $44.50 | $42.94 | $44.31 | $43.26 | 8,585 |
| 2019-03-11 | $44.20 | $44.21 | $43.17 | $43.17 | $42.14 | 4,353 |
| 2019-03-08 | $44.25 | $45.14 | $44.24 | $44.30 | $43.25 | 3,010 |
| 2019-03-07 | $44.52 | $44.52 | $44.21 | $44.26 | $43.21 | 3,439 |
| 2019-03-06 | $45.56 | $45.58 | $44.48 | $44.96 | $43.89 | 8,393 |
| 2019-03-05 | $44.38 | $45.58 | $44.38 | $45.43 | $44.35 | 4,685 |
| 2019-03-04 | $41.65 | $44.46 | $41.42 | $44.46 | $43.40 | 12,248 |
| 2019-03-01 | $42.99 | $42.99 | $41.60 | $41.94 | $40.94 | 6,002 |
| 2019-02-28 | $43.01 | $43.01 | $42.53 | $42.53 | $41.52 | 3,193 |
| 2019-02-27 | $42.62 | $43.00 | $42.01 | $43.00 | $41.98 | 2,664 |
| 2019-02-26 | $42.73 | $43.02 | $41.77 | $42.40 | $41.39 | 4,531 |
| 2019-02-25 | $42.56 | $42.64 | $42.54 | $42.54 | $41.53 | 3,430 |
| 2019-02-22 | $42.25 | $42.92 | $42.00 | $42.70 | $41.68 | 6,330 |
| 2019-02-21 | $41.40 | $42.20 | $41.03 | $41.73 | $40.74 | 8,862 |
| 2019-02-20 | $41.71 | $42.29 | $40.97 | $41.84 | $40.84 | 7,848 |
| 2019-02-19 | $42.34 | $42.43 | $41.67 | $41.68 | $40.69 | 12,611 |
| 2019-02-15 | $42.25 | $42.48 | $41.42 | $42.13 | $41.13 | 5,727 |
| 2019-02-14 | $41.86 | $42.24 | $41.07 | $42.20 | $41.20 | 6,909 |
| 2019-02-13 | $42.50 | $42.50 | $41.56 | $42.28 | $41.27 | 4,586 |
| 2019-02-12 | $42.00 | $42.80 | $41.41 | $42.60 | $41.59 | 4,745 |
| 2019-02-11 | $42.36 | $43.21 | $41.37 | $41.94 | $40.94 | 6,934 |
| 2019-02-08 | $43.03 | $43.05 | $42.16 | $42.16 | $41.16 | 8,252 |
| 2019-02-07 | $43.45 | $43.45 | $42.85 | $42.85 | $41.83 | 3,500 |
| 2019-02-06 | $42.50 | $43.43 | $42.01 | $43.43 | $42.40 | 6,825 |
| 2019-02-05 | $42.84 | $43.25 | $42.17 | $42.73 | $41.71 | 5,982 |
| 2019-02-04 | $41.42 | $43.33 | $41.39 | $42.26 | $41.25 | 8,838 |
| 2019-02-01 | $42.50 | $43.08 | $40.54 | $41.76 | $40.77 | 15,274 |
| 2019-01-31 | $40.65 | $42.39 | $40.32 | $42.39 | $41.38 | 8,117 |
| 2019-01-30 | $41.30 | $41.94 | $40.37 | $40.64 | $39.67 | 10,631 |
| 2019-01-29 | $40.92 | $41.48 | $40.21 | $41.11 | $40.13 | 7,541 |
| 2019-01-28 | $40.10 | $40.95 | $39.71 | $40.95 | $39.98 | 4,645 |
| 2019-01-25 | $40.04 | $41.00 | $39.99 | $40.35 | $39.39 | 3,613 |
| 2019-01-24 | $39.93 | $41.09 | $38.65 | $39.94 | $38.99 | 7,619 |
| 2019-01-23 | $39.14 | $40.01 | $38.16 | $40.01 | $39.06 | 2,665 |
| 2019-01-22 | $40.70 | $40.70 | $38.69 | $39.07 | $38.14 | 14,276 |
| 2019-01-18 | $40.08 | $41.17 | $39.23 | $40.62 | $39.65 | 20,048 |
| 2019-01-17 | $39.32 | $40.19 | $38.95 | $40.11 | $39.16 | 7,721 |
| 2019-01-16 | $38.73 | $39.88 | $38.60 | $39.34 | $38.40 | 11,425 |
| 2019-01-15 | $39.10 | $39.27 | $37.96 | $38.65 | $37.73 | 4,938 |
| 2019-01-14 | $37.70 | $39.02 | $37.41 | $39.02 | $38.09 | 10,272 |
| 2019-01-11 | $37.93 | $38.58 | $37.30 | $38.17 | $37.26 | 9,038 |
| 2019-01-10 | $37.80 | $38.27 | $36.16 | $38.08 | $37.17 | 10,957 |
| 2019-01-09 | $38.45 | $39.32 | $37.62 | $37.99 | $37.09 | 5,674 |
| 2019-01-08 | $38.04 | $39.20 | $38.04 | $38.25 | $37.34 | 9,542 |
| 2019-01-07 | $36.09 | $38.05 | $35.02 | $38.05 | $37.14 | 11,003 |
| 2019-01-04 | $36.52 | $36.52 | $35.96 | $36.00 | $35.14 | 7,610 |
| 2019-01-03 | $35.52 | $36.50 | $35.52 | $36.16 | $35.30 | 8,590 |
| 2019-01-02 | $34.85 | $35.82 | $34.85 | $35.64 | $34.79 | 7,668 |
| 2018-12-31 | $33.59 | $36.17 | $33.59 | $35.23 | $34.39 | 17,374 |
| 2018-12-28 | $34.56 | $34.56 | $33.33 | $33.69 | $32.89 | 14,966 |
| 2018-12-27 | $35.68 | $35.97 | $34.13 | $34.50 | $33.68 | 19,240 |
| 2018-12-26 | $35.67 | $36.47 | $35.52 | $36.08 | $35.22 | 7,034 |
| 2018-12-24 | $35.35 | $36.17 | $35.25 | $35.47 | $34.63 | 6,300 |
| 2018-12-21 | $35.44 | $36.02 | $35.17 | $35.56 | $34.62 | 40,931 |
| 2018-12-20 | $33.84 | $35.59 | $33.78 | $35.41 | $34.47 | 40,430 |
| 2018-12-19 | $34.22 | $34.51 | $33.42 | $33.98 | $33.08 | 42,417 |
| 2018-12-18 | $34.89 | $35.27 | $33.47 | $34.15 | $33.24 | 49,770 |
| 2018-12-17 | $33.89 | $35.47 | $33.64 | $34.72 | $33.80 | 43,212 |
| 2018-12-14 | $34.14 | $35.23 | $33.91 | $34.54 | $33.62 | 19,092 |
| 2018-12-13 | $33.25 | $34.63 | $33.25 | $34.09 | $33.19 | 17,603 |
| 2018-12-12 | $34.11 | $34.32 | $32.59 | $33.17 | $32.29 | 24,809 |
| 2018-12-11 | $35.95 | $36.00 | $33.12 | $33.67 | $32.78 | 22,668 |
| 2018-12-10 | $40.51 | $40.51 | $35.23 | $35.58 | $34.64 | 19,477 |
| 2018-12-07 | $41.35 | $41.68 | $40.29 | $40.47 | $39.40 | 11,467 |
| 2018-12-06 | $41.53 | $41.53 | $40.31 | $41.36 | $40.26 | 14,411 |
| 2018-12-04 | $42.25 | $42.98 | $41.26 | $41.35 | $40.25 | 10,443 |
| 2018-12-03 | $43.19 | $43.19 | $41.77 | $42.40 | $41.27 | 20,682 |
| 2018-11-30 | $41.65 | $42.49 | $41.32 | $42.49 | $41.36 | 19,218 |
| 2018-11-29 | $41.70 | $42.78 | $41.24 | $41.84 | $40.73 | 7,643 |
| 2018-11-28 | $41.63 | $42.15 | $41.50 | $41.86 | $40.75 | 5,192 |
| 2018-11-27 | $42.30 | $43.19 | $40.97 | $41.45 | $40.35 | 6,971 |
| 2018-11-26 | $43.36 | $43.36 | $41.66 | $42.51 | $41.38 | 6,437 |
| 2018-11-23 | $42.51 | $43.50 | $42.01 | $43.22 | $42.07 | 4,571 |
| 2018-11-21 | $42.36 | $42.81 | $42.04 | $42.81 | $41.67 | 1,779 |
| 2018-11-20 | $42.93 | $42.93 | $42.11 | $42.11 | $40.99 | 3,632 |
| 2018-11-19 | $43.60 | $43.60 | $42.82 | $43.37 | $42.22 | 4,903 |
| 2018-11-16 | $43.42 | $43.89 | $42.93 | $43.63 | $42.47 | 7,247 |
| 2018-11-15 | $44.07 | $44.61 | $43.05 | $43.76 | $42.60 | 10,776 |
| 2018-11-14 | $45.14 | $45.14 | $44.02 | $44.36 | $43.18 | 5,492 |
| 2018-11-13 | $45.92 | $45.92 | $44.53 | $44.80 | $43.61 | 6,870 |
| 2018-11-12 | $45.46 | $46.86 | $45.20 | $46.33 | $45.10 | 17,097 |
| 2018-11-09 | $45.68 | $46.05 | $45.37 | $45.48 | $44.27 | 11,341 |
| 2018-11-08 | $44.19 | $45.84 | $44.19 | $45.84 | $44.62 | 8,835 |
| 2018-11-07 | $44.45 | $44.47 | $43.99 | $44.27 | $43.09 | 15,252 |
| 2018-11-06 | $42.42 | $44.26 | $42.03 | $44.06 | $42.89 | 13,508 |
| 2018-11-05 | $41.30 | $43.57 | $41.06 | $42.53 | $41.40 | 25,260 |
| 2018-11-02 | $39.55 | $41.40 | $39.55 | $41.19 | $40.10 | 30,391 |
| 2018-11-01 | $38.92 | $39.36 | $38.02 | $39.30 | $38.26 | 21,990 |
| 2018-10-31 | $38.71 | $39.15 | $38.00 | $38.76 | $37.73 | 7,757 |
| 2018-10-30 | $38.85 | $39.41 | $38.32 | $38.95 | $37.92 | 16,290 |
| 2018-10-29 | $38.50 | $39.17 | $38.33 | $38.72 | $37.69 | 18,355 |
| 2018-10-26 | $38.64 | $39.73 | $38.00 | $38.06 | $37.05 | 21,342 |
| 2018-10-25 | $38.04 | $39.15 | $38.00 | $38.76 | $37.73 | 26,118 |
| 2018-10-24 | $38.29 | $38.70 | $37.40 | $37.83 | $36.83 | 13,859 |
| 2018-10-23 | $38.75 | $38.79 | $38.21 | $38.39 | $37.37 | 27,571 |
| 2018-10-22 | $39.30 | $39.56 | $38.60 | $39.26 | $38.22 | 24,729 |
| 2018-10-19 | $39.46 | $39.46 | $38.75 | $39.19 | $38.15 | 12,153 |
| 2018-10-18 | $40.75 | $41.31 | $39.20 | $39.50 | $38.45 | 20,739 |
| 2018-10-17 | $41.42 | $41.42 | $40.73 | $40.89 | $39.80 | 14,382 |
| 2018-10-16 | $41.59 | $41.87 | $41.52 | $41.53 | $40.43 | 10,192 |
| 2018-10-15 | $41.00 | $41.88 | $41.00 | $41.30 | $40.20 | 8,336 |
| 2018-10-12 | $41.83 | $41.87 | $40.58 | $41.17 | $40.08 | 18,809 |
| 2018-10-11 | $42.26 | $42.55 | $41.22 | $41.81 | $40.70 | 12,547 |
| 2018-10-10 | $43.84 | $44.25 | $42.06 | $42.54 | $41.41 | 27,166 |
| 2018-10-09 | $44.21 | $44.25 | $41.23 | $43.79 | $42.63 | 40,231 |
| 2018-10-08 | $42.98 | $44.22 | $42.98 | $44.20 | $43.03 | 11,523 |
| 2018-10-05 | $43.22 | $43.50 | $42.81 | $43.22 | $42.07 | 16,325 |
| 2018-10-04 | $42.95 | $43.32 | $42.81 | $42.99 | $41.85 | 15,324 |
| 2018-10-03 | $42.15 | $43.35 | $42.15 | $42.84 | $41.70 | 31,483 |
| 2018-10-02 | $41.66 | $42.35 | $41.60 | $41.90 | $40.79 | 13,042 |
| 2018-10-01 | $42.96 | $42.96 | $41.19 | $41.60 | $40.50 | 24,697 |
| 2018-09-28 | $40.00 | $43.45 | $40.00 | $42.55 | $41.42 | 32,339 |
| 2018-09-27 | $39.40 | $39.40 | $38.25 | $38.40 | $37.38 | 16,481 |
| 2018-09-26 | $39.20 | $39.95 | $39.00 | $39.25 | $38.21 | 7,038 |
| 2018-09-25 | $40.80 | $40.80 | $39.75 | $39.75 | $38.69 | 13,071 |
| 2018-09-24 | $39.90 | $41.30 | $39.90 | $40.55 | $39.47 | 16,883 |
| 2018-09-21 | $39.45 | $40.55 | $39.10 | $40.35 | $39.28 | 34,063 |
| 2018-09-20 | $38.25 | $39.75 | $38.25 | $39.50 | $38.45 | 4,897 |
| 2018-09-19 | $38.75 | $39.60 | $37.90 | $39.45 | $38.40 | 8,550 |
| 2018-09-18 | $37.75 | $39.20 | $37.75 | $38.75 | $37.72 | 13,707 |
| 2018-09-17 | $37.65 | $37.85 | $37.20 | $37.30 | $36.31 | 6,133 |
| 2018-09-14 | $36.90 | $37.90 | $36.90 | $37.50 | $36.50 | 9,898 |
| 2018-09-13 | $37.70 | $37.70 | $36.70 | $36.70 | $35.73 | 3,172 |
| 2018-09-12 | $36.80 | $37.35 | $36.45 | $37.35 | $36.36 | 6,272 |
| 2018-09-11 | $36.60 | $37.55 | $36.60 | $36.90 | $35.92 | 3,925 |
| 2018-09-10 | $37.45 | $37.50 | $36.55 | $36.90 | $35.92 | 7,187 |
| 2018-09-07 | $36.70 | $37.15 | $36.56 | $37.15 | $36.16 | 8,239 |
| 2018-09-06 | $37.35 | $37.35 | $36.50 | $36.70 | $35.73 | 6,455 |
| 2018-09-05 | $37.05 | $37.45 | $37.05 | $37.15 | $36.16 | 3,169 |
| 2018-09-04 | $37.70 | $37.70 | $36.75 | $37.20 | $36.21 | 10,049 |
| 2018-08-31 | $36.95 | $37.40 | $36.65 | $37.40 | $36.41 | 6,228 |
| 2018-08-30 | $37.20 | $37.55 | $37.00 | $37.10 | $36.12 | 8,172 |
| 2018-08-29 | $37.70 | $37.92 | $37.37 | $37.50 | $36.50 | 11,332 |
| 2018-08-28 | $38.00 | $38.10 | $37.40 | $37.75 | $36.75 | 6,141 |
| 2018-08-27 | $38.45 | $39.10 | $37.85 | $37.90 | $36.89 | 5,569 |
| 2018-08-24 | $37.90 | $38.50 | $37.90 | $38.15 | $37.14 | 4,084 |
| 2018-08-23 | $37.95 | $38.40 | $37.70 | $37.90 | $36.89 | 6,952 |
| 2018-08-22 | $37.70 | $38.30 | $37.45 | $37.95 | $36.94 | 4,420 |
| 2018-08-21 | $37.75 | $38.15 | $37.15 | $37.70 | $36.70 | 10,061 |
| 2018-08-20 | $37.25 | $37.85 | $37.08 | $37.80 | $36.80 | 8,000 |
| 2018-08-17 | $37.00 | $37.90 | $36.65 | $37.15 | $36.16 | 9,458 |
| 2018-08-16 | $37.40 | $37.40 | $37.00 | $37.30 | $36.31 | 5,351 |
| 2018-08-15 | $37.80 | $37.80 | $36.90 | $37.10 | $36.12 | 5,340 |
| 2018-08-14 | $38.15 | $39.30 | $37.65 | $37.95 | $36.94 | 10,981 |
| 2018-08-13 | $39.20 | $39.20 | $37.90 | $38.50 | $37.48 | 21,415 |
| 2018-08-10 | $38.70 | $39.60 | $38.30 | $39.30 | $38.26 | 6,822 |
| 2018-08-09 | $37.10 | $39.00 | $37.10 | $38.80 | $37.77 | 13,908 |
| 2018-08-08 | $35.60 | $37.00 | $35.60 | $37.00 | $36.02 | 15,251 |
| 2018-08-07 | $35.45 | $35.85 | $35.30 | $35.30 | $34.36 | 6,760 |
| 2018-08-06 | $35.65 | $36.25 | $35.15 | $35.45 | $34.51 | 10,297 |
| 2018-08-03 | $36.75 | $37.15 | $35.65 | $35.70 | $34.75 | 12,751 |
| 2018-08-02 | $36.25 | $37.25 | $36.25 | $36.80 | $35.82 | 14,073 |
| 2018-08-01 | $37.35 | $37.35 | $36.00 | $36.35 | $35.39 | 11,506 |
| 2018-07-31 | $37.80 | $37.80 | $37.15 | $37.25 | $36.26 | 9,660 |
| 2018-07-30 | $37.90 | $38.20 | $37.55 | $37.70 | $36.70 | 8,823 |
| 2018-07-27 | $38.65 | $38.65 | $37.25 | $37.80 | $36.80 | 15,355 |
| 2018-07-26 | $38.39 | $38.65 | $38.30 | $38.55 | $37.53 | 3,867 |
| 2018-07-25 | $38.05 | $38.90 | $38.00 | $38.10 | $37.09 | 8,799 |
| 2018-07-24 | $38.85 | $38.95 | $37.80 | $38.05 | $37.04 | 14,006 |
| 2018-07-23 | $39.20 | $40.00 | $38.30 | $38.60 | $37.58 | 32,667 |
| 2018-07-20 | $40.05 | $40.20 | $39.00 | $39.10 | $38.06 | 18,139 |
| 2018-07-19 | $39.90 | $40.45 | $39.80 | $40.05 | $38.99 | 12,514 |
| 2018-07-18 | $40.10 | $40.45 | $39.85 | $40.00 | $38.94 | 18,899 |
| 2018-07-17 | $41.15 | $41.65 | $40.15 | $40.20 | $39.13 | 33,155 |
| 2018-07-16 | $41.60 | $42.50 | $41.15 | $41.25 | $40.16 | 14,405 |
| 2018-07-13 | $41.45 | $41.85 | $41.30 | $41.65 | $40.54 | 11,663 |
| 2018-07-12 | $40.50 | $41.50 | $40.50 | $41.35 | $40.25 | 20,092 |
| 2018-07-11 | $40.05 | $40.65 | $40.00 | $40.35 | $39.28 | 10,994 |
| 2018-07-10 | $39.75 | $40.20 | $39.40 | $40.10 | $39.04 | 10,328 |
| 2018-07-09 | $40.20 | $40.35 | $39.50 | $39.70 | $38.65 | 13,460 |
| 2018-07-06 | $42.00 | $42.15 | $39.70 | $40.00 | $38.94 | 20,112 |
| 2018-07-05 | $39.05 | $40.15 | $38.70 | $39.90 | $38.84 | 10,851 |
| 2018-07-03 | $38.95 | $39.20 | $38.95 | $39.00 | $37.96 | 3,148 |
| 2018-07-02 | $37.85 | $38.65 | $37.70 | $38.55 | $37.53 | 11,878 |
| 2018-06-29 | $38.35 | $38.70 | $37.80 | $37.95 | $36.94 | 21,252 |
| 2018-06-28 | $38.70 | $39.35 | $38.05 | $38.20 | $37.19 | 17,955 |
| 2018-06-27 | $39.70 | $39.80 | $38.80 | $38.90 | $37.87 | 9,442 |
| 2018-06-26 | $41.15 | $41.89 | $39.45 | $39.75 | $38.69 | 20,245 |
| 2018-06-25 | $40.10 | $42.25 | $38.95 | $41.00 | $39.91 | 53,060 |
| 2018-06-22 | $38.75 | $40.90 | $38.75 | $40.90 | $39.81 | 93,365 |
| 2018-06-21 | $38.05 | $38.70 | $37.85 | $38.70 | $37.67 | 20,930 |
| 2018-06-20 | $38.55 | $38.85 | $37.80 | $38.00 | $36.99 | 26,433 |
| 2018-06-19 | $38.50 | $38.70 | $38.10 | $38.60 | $37.58 | 20,957 |
| 2018-06-18 | $38.50 | $39.50 | $38.30 | $38.55 | $37.53 | 24,391 |
| 2018-06-15 | $38.65 | $39.05 | $38.65 | $38.90 | $37.87 | 22,829 |
| 2018-06-14 | $38.65 | $39.20 | $38.25 | $38.95 | $37.82 | 22,702 |
| 2018-06-13 | $38.00 | $38.75 | $38.00 | $38.60 | $37.48 | 22,164 |
| 2018-06-12 | $38.20 | $38.45 | $37.80 | $38.00 | $36.90 | 37,914 |
| 2018-06-11 | $38.30 | $38.58 | $37.85 | $38.10 | $36.99 | 19,937 |
| 2018-06-08 | $38.30 | $38.60 | $38.05 | $38.25 | $37.14 | 12,361 |
| 2018-06-07 | $38.60 | $38.75 | $38.15 | $38.30 | $37.19 | 15,098 |
| 2018-06-06 | $38.50 | $38.60 | $38.05 | $38.45 | $37.33 | 17,123 |
| 2018-06-05 | $38.40 | $38.83 | $38.15 | $38.35 | $37.24 | 17,129 |
| 2018-06-04 | $38.50 | $38.85 | $38.10 | $38.45 | $37.33 | 60,361 |
| 2018-06-01 | $39.05 | $39.10 | $38.30 | $38.50 | $37.38 | 8,570 |
| 2018-05-31 | $38.75 | $39.05 | $38.75 | $38.80 | $37.67 | 8,316 |
| 2018-05-30 | $38.55 | $39.00 | $38.40 | $38.70 | $37.58 | 16,816 |
| 2018-05-29 | $39.05 | $39.60 | $38.20 | $38.35 | $37.24 | 10,997 |
| 2018-05-25 | $39.45 | $39.80 | $39.05 | $39.45 | $38.30 | 18,072 |
| 2018-05-24 | $38.70 | $39.45 | $38.25 | $39.20 | $38.06 | 13,603 |
| 2018-05-23 | $38.20 | $39.05 | $37.90 | $38.75 | $37.62 | 11,394 |
| 2018-05-22 | $38.45 | $38.70 | $37.25 | $38.10 | $36.99 | 32,012 |
| 2018-05-21 | $38.75 | $39.10 | $38.35 | $38.55 | $37.43 | 11,816 |
| 2018-05-18 | $38.45 | $38.65 | $38.15 | $38.40 | $37.28 | 13,133 |
| 2018-05-17 | $38.00 | $38.45 | $37.70 | $38.20 | $37.09 | 26,914 |
| 2018-05-16 | $37.00 | $38.10 | $37.00 | $38.05 | $36.95 | 46,342 |
| 2018-05-15 | $36.95 | $37.13 | $36.85 | $36.90 | $35.83 | 16,881 |
| 2018-05-14 | $36.95 | $37.90 | $36.84 | $36.95 | $35.88 | 17,758 |
| 2018-05-11 | $37.35 | $37.53 | $36.50 | $37.00 | $35.93 | 27,909 |
| 2018-05-10 | $37.30 | $38.50 | $36.95 | $37.15 | $36.07 | 49,307 |
| 2018-05-09 | $37.30 | $37.40 | $36.81 | $37.05 | $35.97 | 34,860 |
| 2018-05-08 | $37.40 | $37.85 | $37.10 | $37.80 | $36.70 | 14,390 |
| 2018-05-07 | $37.00 | $37.85 | $37.00 | $37.60 | $36.51 | 4,523 |
| 2018-05-04 | $36.30 | $38.85 | $36.30 | $37.50 | $36.41 | 20,300 |
| 2018-05-03 | $36.50 | $36.65 | $36.10 | $36.35 | $35.29 | 9,436 |
| 2018-05-02 | $36.75 | $37.25 | $36.45 | $36.50 | $35.44 | 7,974 |
| 2018-05-01 | $36.20 | $37.00 | $35.56 | $36.75 | $35.68 | 8,180 |
| 2018-04-30 | $36.40 | $37.15 | $36.05 | $36.15 | $35.10 | 15,158 |
| 2018-04-27 | $36.60 | $36.85 | $36.35 | $36.40 | $35.34 | 12,140 |
| 2018-04-26 | $36.25 | $37.00 | $36.25 | $36.55 | $35.49 | 10,728 |
| 2018-04-25 | $35.60 | $36.50 | $35.55 | $36.15 | $35.10 | 11,055 |
| 2018-04-24 | $36.65 | $36.65 | $35.90 | $36.10 | $35.05 | 8,693 |
| 2018-04-23 | $36.60 | $36.60 | $35.95 | $36.35 | $35.29 | 10,732 |
| 2018-04-20 | $36.10 | $36.65 | $36.10 | $36.55 | $35.49 | 14,296 |
| 2018-04-19 | $36.30 | $37.35 | $35.75 | $35.90 | $34.86 | 23,829 |
| 2018-04-18 | $35.75 | $36.75 | $35.75 | $36.25 | $35.20 | 7,355 |
| 2018-04-17 | $36.75 | $36.80 | $36.35 | $36.50 | $35.44 | 11,163 |
| 2018-04-16 | $36.40 | $36.90 | $36.20 | $36.55 | $35.49 | 16,654 |
| 2018-04-13 | $37.30 | $37.30 | $35.75 | $36.05 | $35.00 | 18,822 |
| 2018-04-12 | $37.50 | $37.50 | $36.60 | $37.25 | $36.17 | 3,492 |
| 2018-04-11 | $36.60 | $37.35 | $36.60 | $37.30 | $36.22 | 5,733 |
| 2018-04-10 | $37.30 | $37.45 | $36.90 | $37.20 | $36.12 | 5,492 |
| 2018-04-09 | $36.80 | $37.30 | $36.80 | $37.00 | $35.93 | 10,081 |
| 2018-04-06 | $37.00 | $37.25 | $36.45 | $36.95 | $35.88 | 6,840 |
| 2018-04-05 | $35.05 | $37.50 | $35.05 | $37.50 | $36.41 | 8,361 |
| 2018-04-04 | $37.30 | $37.30 | $36.95 | $36.95 | $35.88 | 7,049 |
| 2018-04-03 | $36.65 | $37.65 | $36.40 | $37.65 | $36.56 | 12,984 |
| 2018-04-02 | $37.05 | $37.05 | $36.30 | $36.40 | $35.34 | 15,258 |
| 2018-03-29 | $36.25 | $37.45 | $36.25 | $37.45 | $36.36 | 9,871 |
| 2018-03-28 | $35.05 | $36.25 | $34.85 | $36.10 | $35.05 | 6,444 |
| 2018-03-27 | $37.05 | $37.45 | $36.55 | $36.80 | $35.73 | 13,300 |
| 2018-03-26 | $36.30 | $37.05 | $35.85 | $37.00 | $35.93 | 9,956 |
| 2018-03-23 | $36.55 | $36.85 | $36.05 | $36.05 | $35.00 | 12,922 |
| 2018-03-22 | $36.40 | $37.00 | $36.40 | $36.40 | $35.34 | 11,599 |
| 2018-03-21 | $37.10 | $37.10 | $36.70 | $36.80 | $35.73 | 14,698 |
| 2018-03-20 | $37.05 | $37.20 | $36.50 | $37.00 | $35.93 | 16,911 |
| 2018-03-19 | $37.30 | $37.30 | $36.95 | $37.00 | $35.93 | 25,727 |
| 2018-03-16 | $36.45 | $37.45 | $35.70 | $37.45 | $36.36 | 82,192 |
| 2018-03-15 | $36.30 | $36.60 | $35.90 | $36.50 | $35.44 | 12,124 |
| 2018-03-14 | $36.10 | $36.70 | $35.55 | $36.30 | $35.25 | 9,530 |
| 2018-03-13 | $35.60 | $36.35 | $35.30 | $36.15 | $35.10 | 12,617 |
| 2018-03-12 | $37.40 | $37.40 | $35.15 | $35.30 | $34.27 | 22,282 |
| 2018-03-09 | $37.40 | $37.70 | $36.75 | $37.30 | $36.22 | 24,455 |
| 2018-03-08 | $37.80 | $37.80 | $36.85 | $37.45 | $36.36 | 5,212 |
| 2018-03-07 | $36.25 | $37.10 | $35.85 | $36.20 | $35.15 | 16,822 |
| 2018-03-06 | $35.70 | $36.55 | $35.45 | $36.40 | $35.34 | 18,084 |
| 2018-03-05 | $35.90 | $36.15 | $35.35 | $35.50 | $34.47 | 20,229 |
| 2018-03-02 | $35.15 | $36.20 | $34.80 | $35.95 | $34.91 | 9,973 |
| 2018-03-01 | $34.50 | $35.50 | $34.30 | $35.30 | $34.27 | 19,458 |
| 2018-02-28 | $35.65 | $35.65 | $34.50 | $34.50 | $33.50 | 22,328 |
| 2018-02-27 | $35.65 | $36.20 | $35.65 | $35.80 | $34.76 | 10,559 |
| 2018-02-26 | $35.10 | $36.05 | $35.10 | $35.65 | $34.61 | 17,193 |
| 2018-02-23 | $34.95 | $35.35 | $34.71 | $35.15 | $34.13 | 13,431 |
| 2018-02-22 | $34.50 | $35.00 | $33.85 | $34.90 | $33.89 | 6,552 |
| 2018-02-21 | $34.00 | $34.95 | $33.95 | $34.25 | $33.26 | 11,502 |
| 2018-02-20 | $33.95 | $34.00 | $33.40 | $33.70 | $32.72 | 11,702 |
| 2018-02-16 | $33.75 | $34.25 | $33.55 | $34.20 | $33.21 | 28,478 |
| 2018-02-15 | $34.50 | $34.65 | $33.50 | $33.75 | $32.77 | 30,589 |
| 2018-02-14 | $34.30 | $34.50 | $34.25 | $34.35 | $33.35 | 8,544 |
| 2018-02-13 | $34.60 | $34.75 | $34.35 | $34.60 | $33.60 | 14,416 |
| 2018-02-12 | $34.85 | $34.90 | $34.55 | $34.70 | $33.69 | 8,692 |
| 2018-02-09 | $34.60 | $34.85 | $34.10 | $34.75 | $33.74 | 15,312 |
| 2018-02-08 | $35.00 | $35.05 | $34.40 | $34.40 | $33.40 | 9,936 |
| 2018-02-07 | $34.85 | $35.35 | $34.85 | $34.90 | $33.89 | 7,697 |
| 2018-02-06 | $34.65 | $35.10 | $34.20 | $35.00 | $33.98 | 22,516 |
| 2018-02-05 | $36.00 | $36.00 | $35.00 | $35.15 | $34.13 | 34,199 |
| 2018-02-02 | $36.55 | $36.55 | $36.10 | $36.25 | $35.20 | 16,639 |
| 2018-02-01 | $34.65 | $37.35 | $34.65 | $36.90 | $35.83 | 60,996 |
| 2018-01-31 | $35.30 | $35.30 | $34.55 | $34.65 | $33.64 | 10,334 |
| 2018-01-30 | $35.15 | $35.80 | $34.90 | $35.10 | $34.08 | 7,364 |
| 2018-01-29 | $35.35 | $35.50 | $35.20 | $35.40 | $34.37 | 7,262 |
| 2018-01-26 | $35.85 | $35.85 | $35.40 | $35.50 | $34.47 | 3,914 |
| 2018-01-25 | $36.40 | $36.40 | $35.60 | $35.90 | $34.86 | 10,103 |
| 2018-01-24 | $36.45 | $36.95 | $36.30 | $36.35 | $35.29 | 9,805 |
| 2018-01-23 | $35.65 | $36.45 | $35.65 | $36.40 | $35.34 | 7,140 |
| 2018-01-22 | $35.75 | $36.05 | $35.40 | $35.70 | $34.66 | 19,276 |
| 2018-01-19 | $35.20 | $35.75 | $35.20 | $35.75 | $34.71 | 9,312 |
| 2018-01-18 | $35.25 | $35.50 | $35.15 | $35.25 | $34.23 | 6,760 |
| 2018-01-17 | $35.20 | $35.50 | $35.05 | $35.50 | $34.47 | 4,213 |
| 2018-01-16 | $35.15 | $36.00 | $35.15 | $35.15 | $34.13 | 9,630 |
| 2018-01-12 | $35.90 | $36.60 | $35.75 | $36.05 | $35.00 | 11,964 |
| 2018-01-11 | $35.00 | $35.75 | $34.80 | $35.75 | $34.71 | 5,723 |
| 2018-01-10 | $34.60 | $35.05 | $34.40 | $34.90 | $33.89 | 12,564 |
| 2018-01-09 | $34.05 | $34.60 | $34.05 | $34.60 | $33.60 | 5,667 |
| 2018-01-08 | $33.95 | $34.15 | $33.95 | $34.10 | $33.11 | 11,751 |
| 2018-01-05 | $34.70 | $34.70 | $34.00 | $34.15 | $33.16 | 10,520 |
| 2018-01-04 | $34.40 | $34.65 | $34.20 | $34.30 | $33.30 | 10,404 |
| 2018-01-03 | $34.15 | $34.20 | $33.95 | $34.20 | $33.21 | 8,984 |
| 2018-01-02 | $34.20 | $34.45 | $33.90 | $34.15 | $33.16 | 14,273 |
| 2017-12-29 | $34.45 | $34.75 | $34.00 | $34.10 | $33.11 | 14,107 |
| 2017-12-28 | $34.25 | $34.75 | $34.25 | $34.35 | $33.35 | 10,725 |
| 2017-12-27 | $33.75 | $34.45 | $33.70 | $34.20 | $33.21 | 27,860 |
| 2017-12-26 | $34.45 | $34.45 | $33.80 | $33.80 | $32.82 | 13,135 |
| 2017-12-22 | $34.05 | $34.30 | $33.65 | $33.90 | $32.82 | 9,780 |
| 2017-12-21 | $34.33 | $34.55 | $33.90 | $34.00 | $32.92 | 14,119 |
| 2017-12-20 | $34.80 | $34.80 | $33.90 | $34.05 | $32.96 | 9,707 |
| 2017-12-19 | $35.65 | $35.65 | $34.15 | $34.70 | $33.59 | 18,956 |
| 2017-12-18 | $35.95 | $36.45 | $34.95 | $35.65 | $34.51 | 29,667 |
| 2017-12-15 | $34.05 | $35.95 | $34.05 | $35.90 | $34.75 | 71,451 |
| 2017-12-14 | $33.55 | $34.25 | $33.55 | $34.00 | $32.92 | 24,672 |
| 2017-12-13 | $33.80 | $34.90 | $33.65 | $33.85 | $32.77 | 19,381 |
| 2017-12-12 | $33.70 | $34.10 | $33.60 | $33.85 | $32.77 | 17,172 |
| 2017-12-11 | $33.75 | $34.45 | $33.50 | $33.75 | $32.67 | 23,110 |
| 2017-12-08 | $33.75 | $34.15 | $33.50 | $33.95 | $32.87 | 12,807 |
| 2017-12-07 | $33.60 | $34.15 | $33.60 | $33.75 | $32.67 | 17,730 |
| 2017-12-06 | $33.15 | $34.83 | $33.10 | $33.55 | $32.48 | 24,067 |
| 2017-12-05 | $34.40 | $34.40 | $33.70 | $33.70 | $32.62 | 24,960 |
| 2017-12-04 | $34.05 | $34.75 | $33.90 | $34.40 | $33.30 | 12,723 |
| 2017-12-01 | $34.15 | $34.20 | $33.55 | $33.65 | $32.58 | 20,927 |
| 2017-11-30 | $35.22 | $35.35 | $34.80 | $34.85 | $33.74 | 15,360 |
| 2017-11-29 | $34.80 | $35.55 | $34.80 | $35.40 | $34.27 | 10,648 |
| 2017-11-28 | $34.05 | $34.80 | $34.05 | $34.70 | $33.59 | 8,625 |
| 2017-11-27 | $34.00 | $34.40 | $33.95 | $34.05 | $32.96 | 10,881 |
| 2017-11-24 | $34.05 | $34.55 | $33.90 | $33.95 | $32.87 | 4,517 |
| 2017-11-22 | $34.95 | $35.50 | $34.55 | $34.65 | $33.54 | 7,967 |
| 2017-11-21 | $34.50 | $35.25 | $34.50 | $35.00 | $33.88 | 10,746 |
| 2017-11-20 | $35.20 | $35.20 | $34.20 | $34.65 | $33.54 | 6,704 |
| 2017-11-17 | $34.15 | $34.70 | $33.75 | $34.45 | $33.35 | 9,394 |
| 2017-11-16 | $34.60 | $34.60 | $34.20 | $34.40 | $33.30 | 9,243 |
| 2017-11-15 | $33.95 | $34.00 | $33.65 | $33.75 | $32.67 | 9,751 |
| 2017-11-14 | $34.95 | $35.15 | $33.90 | $34.05 | $32.96 | 9,856 |
| 2017-11-13 | $34.00 | $34.50 | $33.95 | $34.15 | $33.06 | 7,297 |
| 2017-11-10 | $33.63 | $34.50 | $33.63 | $34.25 | $33.16 | 7,631 |
| 2017-11-09 | $34.10 | $34.35 | $33.80 | $34.25 | $33.16 | 9,134 |
| 2017-11-08 | $34.20 | $34.70 | $34.15 | $34.40 | $33.30 | 12,938 |
| 2017-11-07 | $36.25 | $36.50 | $34.30 | $34.35 | $33.25 | 20,076 |
| 2017-11-06 | $37.60 | $37.60 | $37.10 | $37.45 | $36.26 | 9,740 |
| 2017-11-03 | $36.60 | $37.45 | $36.45 | $36.85 | $35.67 | 13,241 |
| 2017-11-02 | $37.60 | $37.60 | $36.60 | $36.90 | $35.72 | 7,712 |
| 2017-11-01 | $37.55 | $37.90 | $37.00 | $37.10 | $35.92 | 15,127 |
| 2017-10-31 | $37.20 | $37.55 | $36.45 | $37.10 | $35.92 | 13,404 |
| 2017-10-30 | $37.45 | $37.45 | $36.65 | $36.85 | $35.67 | 12,495 |
| 2017-10-27 | $37.45 | $38.05 | $37.45 | $37.55 | $36.35 | 3,095 |
| 2017-10-26 | $37.00 | $37.15 | $36.75 | $36.90 | $35.72 | 10,827 |
| 2017-10-25 | $37.50 | $37.50 | $36.90 | $36.90 | $35.72 | 9,501 |
| 2017-10-24 | $37.60 | $37.75 | $37.25 | $37.30 | $36.11 | 9,700 |
| 2017-10-23 | $37.85 | $37.85 | $37.40 | $37.50 | $36.30 | 9,747 |
| 2017-10-20 | $38.05 | $38.50 | $37.70 | $37.75 | $36.55 | 15,236 |
| 2017-10-19 | $37.35 | $38.05 | $37.30 | $37.65 | $36.45 | 8,595 |
| 2017-10-18 | $38.00 | $38.80 | $37.75 | $37.95 | $36.74 | 27,258 |
| 2017-10-17 | $37.40 | $37.90 | $37.40 | $37.85 | $36.64 | 10,121 |
| 2017-10-16 | $37.90 | $37.90 | $37.25 | $37.65 | $36.45 | 15,333 |
| 2017-10-13 | $37.60 | $37.95 | $37.35 | $37.60 | $36.40 | 21,501 |
| 2017-10-12 | $37.30 | $37.70 | $36.65 | $37.50 | $36.30 | 15,265 |
| 2017-10-11 | $38.15 | $38.15 | $37.25 | $37.35 | $36.16 | 19,660 |
| 2017-10-10 | $37.50 | $38.82 | $37.35 | $37.95 | $36.74 | 20,483 |
| 2017-10-09 | $37.35 | $38.35 | $37.35 | $37.45 | $36.26 | 21,682 |
| 2017-10-06 | $35.95 | $37.70 | $35.90 | $37.15 | $35.96 | 31,930 |
| 2017-10-05 | $37.00 | $37.00 | $36.75 | $36.85 | $35.67 | 23,464 |
| 2017-10-04 | $35.90 | $37.55 | $35.90 | $37.40 | $36.21 | 19,267 |
| 2017-10-03 | $36.70 | $36.70 | $36.10 | $36.60 | $35.43 | 11,468 |
| 2017-10-02 | $35.60 | $36.80 | $35.60 | $36.75 | $35.58 | 12,224 |
| 2017-09-29 | $36.35 | $36.35 | $35.70 | $35.70 | $34.56 | 10,855 |
| 2017-09-28 | $36.70 | $37.45 | $36.10 | $36.80 | $35.63 | 19,495 |
| 2017-09-27 | $35.10 | $36.85 | $34.95 | $36.70 | $35.53 | 12,514 |
| 2017-09-26 | $35.40 | $35.90 | $35.23 | $35.75 | $34.61 | 8,533 |
| 2017-09-25 | $34.90 | $35.25 | $34.90 | $35.20 | $34.08 | 10,288 |
| 2017-09-22 | $34.45 | $35.25 | $34.15 | $34.85 | $33.74 | 18,540 |
| 2017-09-21 | $35.45 | $36.25 | $34.45 | $34.50 | $33.40 | 26,511 |
| 2017-09-20 | $34.60 | $35.65 | $34.15 | $35.55 | $34.42 | 13,098 |
| 2017-09-19 | $35.25 | $35.80 | $34.95 | $35.25 | $34.13 | 17,859 |
| 2017-09-18 | $34.75 | $35.45 | $34.75 | $35.15 | $34.03 | 27,251 |
| 2017-09-15 | $36.60 | $36.60 | $34.45 | $34.60 | $33.50 | 69,510 |
| 2017-09-14 | $36.25 | $36.80 | $36.00 | $36.55 | $35.38 | 38,848 |
| 2017-09-13 | $35.05 | $36.60 | $35.00 | $36.50 | $35.34 | 22,369 |
| 2017-09-12 | $34.85 | $35.35 | $34.85 | $35.00 | $33.88 | 53,136 |
| 2017-09-11 | $34.80 | $35.03 | $34.75 | $35.00 | $33.88 | 17,877 |
| 2017-09-08 | $34.40 | $34.75 | $34.30 | $34.40 | $33.30 | 21,825 |
| 2017-09-07 | $34.05 | $34.60 | $33.95 | $34.60 | $33.50 | 26,147 |
| 2017-09-06 | $33.65 | $34.35 | $33.40 | $34.15 | $33.06 | 14,647 |
| 2017-09-05 | $34.45 | $34.45 | $33.40 | $33.60 | $32.53 | 13,923 |
| 2017-09-01 | $34.30 | $34.45 | $34.00 | $34.45 | $33.35 | 14,598 |
| 2017-08-31 | $33.00 | $34.40 | $33.00 | $34.35 | $33.25 | 15,707 |
| 2017-08-30 | $33.75 | $34.18 | $32.80 | $33.20 | $32.14 | 23,974 |
| 2017-08-29 | $34.10 | $34.25 | $33.50 | $33.60 | $32.53 | 12,170 |
| 2017-08-28 | $34.10 | $34.35 | $33.80 | $34.25 | $33.16 | 13,230 |
| 2017-08-25 | $33.85 | $34.20 | $33.85 | $34.05 | $32.96 | 12,081 |
| 2017-08-24 | $33.40 | $33.88 | $33.35 | $33.70 | $32.62 | 9,795 |
| 2017-08-23 | $32.90 | $33.35 | $32.90 | $33.30 | $32.24 | 11,563 |
| 2017-08-22 | $32.65 | $33.20 | $32.65 | $33.15 | $32.09 | 9,094 |
| 2017-08-21 | $32.70 | $33.00 | $32.65 | $32.75 | $31.71 | 8,753 |
| 2017-08-18 | $32.45 | $33.00 | $32.45 | $32.60 | $31.56 | 12,200 |
| 2017-08-17 | $32.70 | $32.95 | $32.50 | $32.75 | $31.71 | 22,298 |
| 2017-08-16 | $33.35 | $33.40 | $32.80 | $32.85 | $31.80 | 7,556 |
| 2017-08-15 | $32.80 | $33.50 | $32.75 | $33.15 | $32.09 | 12,489 |
| 2017-08-14 | $32.70 | $33.30 | $32.70 | $33.20 | $32.14 | 10,024 |
| 2017-08-11 | $32.45 | $32.45 | $32.30 | $32.40 | $31.37 | 13,390 |
| 2017-08-10 | $32.65 | $32.70 | $32.50 | $32.50 | $31.46 | 14,748 |
| 2017-08-09 | $33.00 | $33.45 | $32.75 | $32.75 | $31.71 | 12,698 |
| 2017-08-08 | $33.30 | $33.40 | $33.10 | $33.25 | $32.19 | 7,204 |
| 2017-08-07 | $33.70 | $33.76 | $33.35 | $33.35 | $32.29 | 10,881 |
| 2017-08-04 | $33.93 | $33.93 | $33.75 | $33.75 | $32.67 | 5,142 |
| 2017-08-03 | $32.20 | $33.05 | $32.20 | $32.95 | $31.90 | 16,932 |
| 2017-08-02 | $33.60 | $33.60 | $32.85 | $33.20 | $32.14 | 11,939 |
| 2017-08-01 | $33.10 | $33.40 | $33.10 | $33.30 | $32.24 | 4,668 |
| 2017-07-31 | $32.95 | $33.60 | $32.65 | $33.55 | $32.48 | 14,211 |
| 2017-07-28 | $32.55 | $33.03 | $32.55 | $32.75 | $31.71 | 4,849 |
| 2017-07-27 | $33.60 | $33.60 | $32.40 | $32.50 | $31.46 | 9,846 |
| 2017-07-26 | $33.80 | $33.80 | $33.45 | $33.50 | $32.43 | 12,442 |
| 2017-07-25 | $33.80 | $34.05 | $33.50 | $33.60 | $32.53 | 6,089 |
| 2017-07-24 | $33.75 | $33.75 | $33.55 | $33.60 | $32.53 | 5,102 |
| 2017-07-21 | $33.75 | $33.90 | $33.65 | $33.80 | $32.72 | 11,605 |
| 2017-07-20 | $33.45 | $33.55 | $33.40 | $33.50 | $32.43 | 2,788 |
| 2017-07-19 | $33.60 | $33.85 | $33.30 | $33.35 | $32.29 | 12,334 |
| 2017-07-18 | $33.25 | $33.70 | $33.25 | $33.45 | $32.38 | 8,454 |
| 2017-07-17 | $33.68 | $33.75 | $33.55 | $33.70 | $32.62 | 7,784 |
| 2017-07-14 | $33.85 | $33.85 | $33.85 | $33.85 | $32.77 | 1,797 |
| 2017-07-13 | $33.73 | $34.05 | $33.65 | $33.95 | $32.87 | 5,837 |
| 2017-07-12 | $33.65 | $34.15 | $33.65 | $33.95 | $32.87 | 10,744 |
| 2017-07-11 | $33.80 | $33.80 | $33.20 | $33.50 | $32.43 | 14,345 |
| 2017-07-10 | $33.90 | $34.00 | $33.70 | $33.80 | $32.72 | 4,499 |
| 2017-07-07 | $33.70 | $34.00 | $33.70 | $34.00 | $32.92 | 8,738 |
| 2017-07-06 | $33.40 | $34.10 | $33.30 | $33.90 | $32.82 | 13,271 |
| 2017-07-05 | $34.50 | $34.50 | $34.10 | $34.10 | $33.01 | 4,117 |
| 2017-07-03 | $34.60 | $34.75 | $34.00 | $34.60 | $33.50 | 15,404 |
| 2017-06-30 | $33.75 | $34.00 | $33.70 | $34.00 | $32.92 | 5,497 |
| 2017-06-29 | $34.40 | $34.40 | $33.85 | $34.05 | $32.96 | 15,964 |
| 2017-06-28 | $33.00 | $34.50 | $33.00 | $34.40 | $33.30 | 12,012 |
| 2017-06-27 | $33.00 | $33.60 | $32.75 | $32.85 | $31.80 | 13,466 |
| 2017-06-26 | $32.80 | $33.40 | $32.80 | $33.05 | $32.00 | 19,899 |
| 2017-06-23 | $33.60 | $33.80 | $32.60 | $32.60 | $31.56 | 50,633 |
| 2017-06-22 | $33.45 | $33.85 | $33.45 | $33.65 | $32.48 | 7,445 |
| 2017-06-21 | $34.25 | $34.55 | $33.45 | $33.45 | $32.28 | 12,896 |
| 2017-06-20 | $33.95 | $34.55 | $33.95 | $34.40 | $33.20 | 9,270 |
| 2017-06-19 | $33.35 | $34.25 | $33.35 | $34.00 | $32.81 | 14,497 |
| 2017-06-16 | $34.15 | $34.50 | $33.15 | $33.20 | $32.04 | 118,643 |
| 2017-06-15 | $34.50 | $34.60 | $34.15 | $34.35 | $33.15 | 6,917 |
| 2017-06-14 | $34.50 | $34.90 | $34.50 | $34.75 | $33.54 | 20,531 |
| 2017-06-13 | $34.85 | $35.10 | $34.60 | $34.60 | $33.39 | 16,253 |
| 2017-06-12 | $34.25 | $34.85 | $34.25 | $34.80 | $33.59 | 12,368 |
| 2017-06-09 | $34.30 | $34.75 | $34.05 | $34.25 | $33.06 | 17,104 |
| 2017-06-08 | $34.10 | $34.60 | $34.00 | $34.10 | $32.91 | 15,825 |
| 2017-06-07 | $34.30 | $34.30 | $33.95 | $34.10 | $32.91 | 11,889 |
| 2017-06-06 | $33.85 | $34.30 | $33.80 | $34.30 | $33.10 | 11,232 |
| 2017-06-05 | $34.20 | $34.35 | $33.95 | $33.95 | $32.77 | 12,855 |
| 2017-06-02 | $34.20 | $34.60 | $34.00 | $34.10 | $32.91 | 16,881 |
| 2017-06-01 | $34.05 | $34.35 | $33.90 | $34.05 | $32.86 | 10,879 |
| 2017-05-31 | $33.90 | $34.10 | $33.90 | $33.90 | $32.72 | 11,418 |
| 2017-05-30 | $34.20 | $34.40 | $33.85 | $34.05 | $32.86 | 17,831 |
| 2017-05-26 | $33.85 | $34.60 | $33.85 | $34.20 | $33.01 | 12,688 |
| 2017-05-25 | $34.20 | $34.65 | $33.80 | $33.85 | $32.67 | 12,134 |
| 2017-05-24 | $34.20 | $34.25 | $34.05 | $34.15 | $32.96 | 8,430 |
| 2017-05-23 | $34.25 | $34.85 | $33.85 | $34.15 | $32.96 | 14,895 |
| 2017-05-22 | $34.10 | $34.35 | $34.00 | $34.20 | $33.01 | 11,642 |
| 2017-05-19 | $33.95 | $34.45 | $33.90 | $34.05 | $32.86 | 12,758 |
| 2017-05-18 | $33.65 | $34.10 | $33.65 | $33.90 | $32.72 | 14,027 |
| 2017-05-17 | $34.05 | $34.05 | $33.85 | $33.95 | $32.77 | 15,236 |
| 2017-05-16 | $34.70 | $34.70 | $34.15 | $34.50 | $33.30 | 10,063 |
| 2017-05-15 | $33.95 | $34.60 | $33.85 | $34.60 | $33.39 | 7,967 |
| 2017-05-12 | $33.80 | $34.25 | $33.70 | $33.90 | $32.72 | 24,100 |
| 2017-05-11 | $33.55 | $34.05 | $33.50 | $33.75 | $32.57 | 29,196 |
| 2017-05-10 | $33.40 | $33.75 | $33.35 | $33.65 | $32.48 | 18,637 |
| 2017-05-09 | $33.10 | $33.90 | $33.10 | $33.45 | $32.28 | 37,831 |
| 2017-05-08 | $33.15 | $33.40 | $32.95 | $33.10 | $31.95 | 21,266 |
| 2017-05-05 | $33.35 | $33.50 | $32.93 | $33.10 | $31.95 | 24,822 |
| 2017-05-04 | $33.60 | $33.65 | $32.80 | $33.35 | $32.19 | 23,275 |
| 2017-05-03 | $33.75 | $33.75 | $33.50 | $33.55 | $32.38 | 14,153 |
| 2017-05-02 | $33.85 | $34.10 | $33.85 | $33.90 | $32.72 | 14,822 |
| 2017-05-01 | $33.65 | $34.05 | $33.65 | $33.85 | $32.67 | 363 |
| 2017-04-28 | $33.90 | $34.05 | $33.60 | $33.65 | $32.48 | 150 |
| 2017-04-27 | $34.55 | $34.55 | $33.85 | $33.90 | $32.72 | 13,269 |
| 2017-04-26 | $34.90 | $35.25 | $34.55 | $34.55 | $33.35 | 12,363 |
| 2017-04-25 | $34.30 | $34.85 | $34.20 | $34.55 | $33.35 | 14,616 |
| 2017-04-24 | $34.30 | $34.35 | $33.95 | $34.10 | $32.91 | 14,665 |
| 2017-04-21 | $34.45 | $34.55 | $33.75 | $33.85 | $32.67 | 16,540 |
| 2017-04-20 | $34.40 | $34.45 | $34.00 | $34.40 | $33.20 | 20,148 |
| 2017-04-19 | $33.95 | $34.45 | $33.95 | $34.25 | $33.06 | 23,754 |
| 2017-04-18 | $33.65 | $34.05 | $33.65 | $33.90 | $32.72 | 26,878 |
| 2017-04-17 | $33.85 | $34.00 | $33.55 | $33.75 | $32.57 | 30,865 |
| 2017-04-13 | $34.40 | $34.40 | $33.70 | $33.70 | $32.53 | 47,281 |
| 2017-04-12 | $35.25 | $36.05 | $34.25 | $34.25 | $33.06 | 91,604 |
| 2017-04-11 | $34.70 | $35.40 | $34.70 | $35.20 | $33.97 | 25,156 |
| 2017-04-10 | $34.45 | $34.80 | $34.35 | $34.75 | $33.54 | 26,762 |
| 2017-04-07 | $34.65 | $34.65 | $34.15 | $34.40 | $33.20 | 37,517 |
| 2017-04-06 | $34.33 | $34.53 | $34.00 | $34.10 | $32.91 | 31,908 |
| 2017-04-05 | $34.90 | $35.33 | $34.25 | $34.40 | $33.20 | 12,970 |
| 2017-04-04 | $35.95 | $35.95 | $34.65 | $34.80 | $33.59 | 10,725 |
| 2017-04-03 | $36.30 | $36.30 | $35.90 | $35.95 | $34.70 | 9,365 |
| 2017-03-31 | $36.50 | $36.70 | $36.15 | $36.15 | $34.89 | 19,959 |
| 2017-03-30 | $36.60 | $36.65 | $36.40 | $36.55 | $35.28 | 14,127 |
| 2017-03-29 | $36.75 | $36.80 | $36.55 | $36.65 | $35.37 | 6,281 |
| 2017-03-28 | $36.95 | $37.00 | $36.70 | $36.80 | $35.52 | 10,395 |
| 2017-03-27 | $36.30 | $37.15 | $36.20 | $36.95 | $35.66 | 6,493 |
| 2017-03-24 | $37.30 | $37.55 | $36.45 | $36.65 | $35.37 | 9,807 |
| 2017-03-23 | $37.30 | $37.70 | $37.00 | $37.00 | $35.71 | 9,537 |
| 2017-03-22 | $37.45 | $37.75 | $37.20 | $37.30 | $36.00 | 21,985 |
| 2017-03-21 | $38.10 | $38.10 | $37.35 | $37.50 | $36.19 | 24,943 |
| 2017-03-20 | $38.55 | $38.55 | $37.85 | $37.90 | $36.58 | 10,296 |
| 2017-03-17 | $39.25 | $39.25 | $38.05 | $38.15 | $36.82 | 94,652 |
| 2017-03-16 | $38.80 | $39.35 | $38.40 | $39.25 | $37.88 | 26,678 |
| 2017-03-15 | $37.15 | $39.03 | $37.15 | $38.80 | $37.45 | 24,080 |
| 2017-03-14 | $38.40 | $38.88 | $37.70 | $38.10 | $36.77 | 24,452 |
| 2017-03-13 | $38.38 | $38.45 | $38.05 | $38.25 | $36.92 | 16,278 |
| 2017-03-10 | $38.28 | $38.30 | $38.00 | $38.25 | $36.92 | 12,346 |
| 2017-03-09 | $37.95 | $38.15 | $37.60 | $38.10 | $36.77 | 14,525 |
| 2017-03-08 | $38.20 | $38.30 | $37.60 | $38.05 | $36.72 | 14,512 |
| 2017-03-07 | $38.55 | $38.70 | $37.80 | $38.05 | $36.72 | 21,466 |
| 2017-03-06 | $37.05 | $38.85 | $37.05 | $38.70 | $37.35 | 22,421 |
| 2017-03-03 | $37.60 | $37.80 | $36.55 | $37.45 | $36.14 | 23,451 |
| 2017-03-02 | $38.25 | $38.25 | $37.45 | $37.70 | $36.39 | 9,171 |
| 2017-03-01 | $37.80 | $38.60 | $37.50 | $38.45 | $37.11 | 12,590 |
| 2017-02-28 | $38.05 | $38.10 | $37.15 | $37.30 | $36.00 | 19,437 |
| 2017-02-27 | $37.90 | $38.60 | $37.70 | $38.15 | $36.82 | 21,384 |
| 2017-02-24 | $38.30 | $38.35 | $37.75 | $38.00 | $36.68 | 5,792 |
| 2017-02-23 | $38.05 | $38.50 | $37.70 | $38.50 | $37.16 | 11,489 |
| 2017-02-22 | $38.00 | $38.05 | $37.65 | $38.00 | $36.68 | 16,024 |
| 2017-02-21 | $37.75 | $38.20 | $37.70 | $38.20 | $36.87 | 10,450 |
| 2017-02-17 | $37.50 | $37.95 | $37.00 | $37.55 | $36.24 | 14,582 |
| 2017-02-16 | $37.15 | $37.75 | $36.93 | $37.45 | $36.14 | 13,781 |
| 2017-02-15 | $37.40 | $37.75 | $37.40 | $37.75 | $36.43 | 11,057 |
| 2017-02-14 | $36.70 | $37.70 | $36.15 | $37.65 | $36.34 | 34,213 |
| 2017-02-13 | $36.35 | $36.90 | $36.35 | $36.80 | $35.52 | 16,897 |
| 2017-02-10 | $36.20 | $36.30 | $35.95 | $36.25 | $34.99 | 21,978 |
| 2017-02-09 | $36.12 | $36.12 | $35.81 | $36.10 | $34.84 | 8,172 |
| 2017-02-08 | $36.20 | $36.40 | $35.70 | $36.00 | $34.74 | 10,563 |
| 2017-02-07 | $36.20 | $36.60 | $36.10 | $36.25 | $34.99 | 9,209 |
| 2017-02-06 | $36.50 | $36.95 | $36.15 | $36.30 | $35.03 | 20,918 |
| 2017-02-03 | $35.60 | $36.70 | $35.60 | $36.70 | $35.42 | 7,852 |
| 2017-02-02 | $35.90 | $35.95 | $35.50 | $35.65 | $34.41 | 13,637 |
| 2017-02-01 | $35.20 | $36.25 | $35.20 | $36.05 | $34.79 | 22,054 |
| 2017-01-31 | $34.80 | $35.20 | $34.55 | $35.20 | $33.97 | 13,811 |
| 2017-01-30 | $34.90 | $34.95 | $34.45 | $34.85 | $33.63 | 15,910 |
| 2017-01-27 | $35.70 | $35.75 | $35.00 | $35.20 | $33.97 | 7,809 |
| 2017-01-26 | $35.55 | $35.70 | $35.45 | $35.50 | $34.26 | 14,680 |
| 2017-01-25 | $35.65 | $35.75 | $34.81 | $35.65 | $34.41 | 25,723 |
| 2017-01-24 | $34.30 | $35.25 | $34.30 | $35.10 | $33.88 | 13,910 |
| 2017-01-23 | $34.20 | $34.50 | $33.95 | $34.40 | $33.20 | 11,474 |
| 2017-01-20 | $34.20 | $34.35 | $33.85 | $34.35 | $33.15 | 10,119 |
| 2017-01-19 | $33.95 | $34.70 | $33.55 | $34.25 | $33.06 | 17,389 |
| 2017-01-18 | $34.35 | $34.55 | $33.80 | $34.00 | $32.81 | 13,081 |
| 2017-01-17 | $34.35 | $34.40 | $33.75 | $34.10 | $32.91 | 23,826 |
| 2017-01-13 | $33.95 | $34.75 | $33.95 | $34.30 | $33.10 | 18,366 |
| 2017-01-12 | $33.65 | $34.10 | $33.10 | $33.90 | $32.72 | 18,909 |
| 2017-01-11 | $33.50 | $34.30 | $33.50 | $34.05 | $32.86 | 15,158 |
| 2017-01-10 | $33.10 | $34.50 | $32.20 | $34.40 | $33.20 | 29,340 |
| 2017-01-09 | $33.80 | $33.91 | $33.35 | $33.65 | $32.48 | 12,669 |
| 2017-01-06 | $34.05 | $34.10 | $33.65 | $33.90 | $32.62 | 19,704 |
| 2017-01-05 | $33.90 | $34.10 | $33.55 | $34.00 | $32.72 | 16,712 |
| 2017-01-04 | $33.85 | $34.05 | $33.60 | $34.00 | $32.72 | 70,205 |
| 2017-01-03 | $33.25 | $33.75 | $32.75 | $33.70 | $32.43 | 42,474 |
| 2016-12-30 | $33.75 | $33.75 | $32.80 | $32.85 | $31.61 | 20,534 |
| 2016-12-29 | $33.65 | $33.70 | $33.40 | $33.70 | $32.43 | 14,350 |
| 2016-12-28 | $33.80 | $33.90 | $33.15 | $33.70 | $32.43 | 22,523 |
| 2016-12-27 | $33.20 | $34.00 | $33.15 | $33.75 | $32.48 | 23,186 |
| 2016-12-23 | $32.70 | $33.35 | $32.25 | $33.00 | $31.76 | 17,264 |
| 2016-12-22 | $33.60 | $33.70 | $32.55 | $32.65 | $31.42 | 906,196 |
| 2016-12-21 | $33.70 | $33.90 | $33.50 | $33.55 | $32.28 | 9,092 |
| 2016-12-20 | $33.90 | $33.95 | $33.35 | $33.75 | $32.48 | 24,128 |
| 2016-12-19 | $34.00 | $34.00 | $33.50 | $33.70 | $32.43 | 16,709 |
| 2016-12-16 | $33.95 | $34.10 | $33.55 | $33.80 | $32.52 | 46,186 |
| 2016-12-15 | $33.75 | $34.15 | $33.75 | $33.80 | $32.52 | 27,516 |
| 2016-12-14 | $34.20 | $34.20 | $33.65 | $33.70 | $32.43 | 14,720 |
| 2016-12-13 | $34.05 | $34.50 | $33.85 | $33.95 | $32.67 | 31,771 |
| 2016-12-12 | $34.00 | $34.10 | $33.85 | $33.95 | $32.67 | 17,241 |
| 2016-12-09 | $34.60 | $34.60 | $33.90 | $34.00 | $32.72 | 27,830 |
| 2016-12-08 | $34.50 | $35.75 | $34.20 | $34.55 | $33.25 | 50,920 |
| 2016-12-07 | $33.95 | $34.70 | $33.91 | $34.55 | $33.25 | 49,108 |
| 2016-12-06 | $33.90 | $34.25 | $33.65 | $34.00 | $32.72 | 41,831 |
| 2016-12-05 | $33.60 | $34.20 | $33.60 | $33.75 | $32.48 | 36,946 |
| 2016-12-02 | $33.85 | $34.00 | $33.20 | $33.65 | $32.38 | 18,675 |
| 2016-12-01 | $33.85 | $34.00 | $33.55 | $33.75 | $32.48 | 23,813 |
| 2016-11-30 | $33.65 | $33.95 | $33.65 | $33.85 | $32.57 | 22,012 |
| 2016-11-29 | $34.15 | $34.15 | $33.50 | $33.60 | $32.33 | 29,523 |
| 2016-11-28 | $33.85 | $34.05 | $33.70 | $33.85 | $32.57 | 21,738 |
| 2016-11-25 | $33.95 | $34.25 | $33.90 | $33.95 | $32.67 | 11,780 |
| 2016-11-23 | $34.10 | $34.10 | $33.60 | $33.90 | $32.62 | 36,637 |
| 2016-11-22 | $33.90 | $34.05 | $33.80 | $34.05 | $32.77 | 38,215 |
| 2016-11-21 | $34.00 | $34.40 | $33.85 | $34.05 | $32.77 | 47,448 |
| 2016-11-18 | $34.10 | $34.25 | $33.50 | $34.00 | $32.72 | 46,392 |
| 2016-11-17 | $34.25 | $34.70 | $33.83 | $34.25 | $32.96 | 51,248 |
| 2016-11-16 | $33.95 | $34.60 | $33.90 | $34.25 | $32.96 | 29,370 |
| 2016-11-15 | $34.60 | $34.65 | $34.30 | $34.35 | $33.05 | 22,920 |
| 2016-11-14 | $34.40 | $34.95 | $34.35 | $34.70 | $33.39 | 34,194 |
| 2016-11-11 | $34.00 | $34.33 | $34.00 | $34.25 | $32.96 | 46,145 |
| 2016-11-10 | $34.25 | $34.30 | $33.50 | $34.00 | $32.72 | 45,495 |
| 2016-11-09 | $33.80 | $34.38 | $33.55 | $34.10 | $32.81 | 28,765 |
| 2016-11-08 | $33.85 | $34.35 | $33.35 | $33.40 | $32.14 | 20,393 |
| 2016-11-07 | $33.45 | $34.30 | $33.20 | $33.85 | $32.57 | 16,114 |
| 2016-11-04 | $33.30 | $33.60 | $32.80 | $33.10 | $31.85 | 25,713 |
| 2016-11-03 | $33.10 | $33.55 | $33.10 | $33.30 | $32.04 | 12,287 |
| 2016-11-02 | $33.45 | $33.45 | $33.00 | $33.20 | $31.95 | 8,879 |
| 2016-11-01 | $34.00 | $34.75 | $33.25 | $33.25 | $32.00 | 11,842 |
| 2016-10-31 | $33.85 | $34.10 | $33.80 | $33.95 | $32.67 | 24,490 |
| 2016-10-28 | $33.65 | $33.85 | $33.65 | $33.85 | $32.57 | 2,328 |
| 2016-10-27 | $34.25 | $34.45 | $33.85 | $33.95 | $32.67 | 46,230 |
| 2016-10-26 | $34.20 | $34.40 | $34.05 | $34.15 | $32.86 | 7,401 |
| 2016-10-25 | $34.60 | $34.95 | $34.20 | $34.20 | $32.91 | 7,339 |
| 2016-10-24 | $34.65 | $34.95 | $34.35 | $34.55 | $33.25 | 3,608 |
| 2016-10-21 | $34.75 | $34.75 | $34.40 | $34.55 | $33.25 | 6,669 |
| 2016-10-20 | $35.50 | $35.58 | $35.00 | $35.00 | $33.68 | 34,939 |
| 2016-10-19 | $35.60 | $35.75 | $35.25 | $35.45 | $34.11 | 22,416 |
| 2016-10-18 | $35.25 | $35.95 | $35.00 | $35.40 | $34.06 | 12,663 |
| 2016-10-17 | $34.80 | $35.10 | $34.65 | $34.95 | $33.63 | 10,043 |
| 2016-10-14 | $34.58 | $35.37 | $34.58 | $34.88 | $33.56 | 12,879 |
| 2016-10-13 | $34.25 | $34.82 | $34.22 | $34.39 | $33.09 | 17,001 |
| 2016-10-12 | $34.25 | $34.64 | $34.09 | $34.40 | $33.10 | 34,472 |
| 2016-10-11 | $34.71 | $34.71 | $33.96 | $34.11 | $32.82 | 28,244 |
| 2016-10-10 | $34.94 | $35.25 | $34.50 | $34.92 | $33.60 | 13,676 |
| 2016-10-07 | $35.00 | $35.21 | $34.60 | $34.93 | $33.61 | 14,986 |
| 2016-10-06 | $34.98 | $35.27 | $34.89 | $35.14 | $33.81 | 13,388 |
| 2016-10-05 | $35.00 | $35.20 | $34.82 | $35.05 | $33.73 | 31,771 |
| 2016-10-04 | $35.65 | $35.96 | $34.80 | $34.95 | $33.63 | 24,846 |
| 2016-10-03 | $35.46 | $35.85 | $35.22 | $35.49 | $34.15 | 12,324 |
| 2016-09-30 | $34.84 | $35.52 | $34.46 | $35.46 | $34.12 | 33,159 |
| 2016-09-29 | $34.88 | $35.26 | $34.64 | $34.79 | $33.48 | 16,192 |
| 2016-09-28 | $34.83 | $35.26 | $34.55 | $34.97 | $33.65 | 16,022 |
| 2016-09-27 | $34.35 | $34.99 | $33.97 | $34.66 | $33.35 | 6,994 |
| 2016-09-26 | $34.55 | $34.79 | $34.17 | $34.41 | $33.11 | 10,126 |
| 2016-09-23 | $34.49 | $35.12 | $34.49 | $34.61 | $33.30 | 14,106 |
| 2016-09-22 | $34.24 | $34.68 | $34.24 | $34.68 | $33.37 | 17,076 |
| 2016-09-21 | $33.98 | $34.20 | $33.92 | $34.10 | $32.81 | 15,459 |
| 2016-09-20 | $33.33 | $33.95 | $33.12 | $33.84 | $32.56 | 19,465 |
| 2016-09-19 | $33.04 | $33.50 | $32.83 | $33.44 | $32.18 | 10,120 |
| 2016-09-16 | $33.43 | $33.49 | $32.45 | $33.08 | $31.83 | 59,069 |
| 2016-09-15 | $33.15 | $33.56 | $33.15 | $33.35 | $32.09 | 7,820 |
| 2016-09-14 | $32.86 | $33.48 | $32.86 | $33.14 | $31.89 | 14,870 |
| 2016-09-13 | $32.89 | $33.38 | $32.69 | $32.95 | $31.71 | 22,286 |
| 2016-09-12 | $33.02 | $33.38 | $32.78 | $33.14 | $31.89 | 24,103 |
| 2016-09-09 | $33.28 | $33.50 | $32.95 | $33.00 | $31.76 | 21,916 |
| 2016-09-08 | $33.43 | $33.58 | $33.30 | $33.46 | $32.20 | 10,812 |
| 2016-09-07 | $34.05 | $34.06 | $33.35 | $33.51 | $32.25 | 24,553 |
| 2016-09-06 | $34.05 | $34.10 | $33.91 | $34.03 | $32.75 | 12,757 |
| 2016-09-02 | $33.28 | $34.16 | $32.82 | $34.16 | $32.87 | 10,497 |
| 2016-09-01 | $33.07 | $33.23 | $33.05 | $33.05 | $31.80 | 11,783 |
| 2016-08-31 | $32.69 | $33.08 | $32.51 | $32.90 | $31.66 | 16,892 |
| 2016-08-30 | $32.64 | $32.87 | $32.50 | $32.80 | $31.56 | 12,747 |
| 2016-08-29 | $32.00 | $32.98 | $32.00 | $32.58 | $31.35 | 9,672 |
| 2016-08-26 | $31.78 | $32.00 | $31.52 | $32.00 | $30.79 | 11,631 |
| 2016-08-25 | $31.70 | $31.90 | $31.52 | $31.59 | $30.40 | 10,319 |
| 2016-08-24 | $32.00 | $32.00 | $31.50 | $31.58 | $30.39 | 37,976 |
| 2016-08-23 | $31.91 | $32.20 | $31.65 | $31.79 | $30.59 | 9,529 |
| 2016-08-22 | $31.38 | $31.92 | $31.38 | $31.82 | $30.62 | 11,313 |
| 2016-08-19 | $31.47 | $31.86 | $31.34 | $31.47 | $30.28 | 33,421 |
| 2016-08-18 | $31.63 | $31.83 | $31.32 | $31.50 | $30.31 | 12,889 |
| 2016-08-17 | $31.64 | $31.78 | $31.35 | $31.72 | $30.52 | 8,612 |
| 2016-08-16 | $31.12 | $31.65 | $31.12 | $31.62 | $30.43 | 16,146 |
| 2016-08-15 | $30.70 | $31.50 | $30.70 | $31.29 | $30.11 | 11,149 |
| 2016-08-12 | $30.35 | $30.83 | $30.35 | $30.60 | $29.45 | 10,115 |
| 2016-08-11 | $30.44 | $30.59 | $29.80 | $30.26 | $29.12 | 9,672 |
| 2016-08-10 | $30.36 | $30.66 | $30.01 | $30.46 | $29.31 | 8,127 |
| 2016-08-09 | $31.02 | $31.02 | $30.33 | $30.43 | $29.28 | 11,752 |
| 2016-08-08 | $31.08 | $31.51 | $30.98 | $31.06 | $29.89 | 14,367 |
| 2016-08-05 | $29.88 | $31.19 | $29.79 | $31.12 | $29.95 | 18,890 |
| 2016-08-04 | $29.41 | $30.01 | $29.41 | $29.81 | $28.69 | 40,358 |
| 2016-08-03 | $29.62 | $29.68 | $29.39 | $29.45 | $28.34 | 4,855 |
| 2016-08-02 | $29.73 | $29.89 | $29.65 | $29.69 | $28.57 | 8,136 |
| 2016-08-01 | $29.81 | $29.92 | $29.70 | $29.80 | $28.68 | 9,784 |
| 2016-07-29 | $29.72 | $29.94 | $29.66 | $29.89 | $28.76 | 17,566 |
| 2016-07-28 | $29.67 | $29.99 | $29.54 | $29.86 | $28.73 | 8,578 |
| 2016-07-27 | $29.55 | $29.96 | $29.35 | $29.60 | $28.48 | 21,683 |
| 2016-07-26 | $29.48 | $29.66 | $29.33 | $29.49 | $28.38 | 8,291 |
| 2016-07-25 | $29.90 | $29.97 | $29.31 | $29.35 | $28.24 | 13,834 |
| 2016-07-22 | $30.10 | $30.10 | $29.85 | $30.00 | $28.87 | 8,175 |
| 2016-07-21 | $30.46 | $30.81 | $29.96 | $29.98 | $28.85 | 15,329 |
| 2016-07-20 | $30.54 | $31.11 | $30.24 | $30.40 | $29.25 | 15,285 |
| 2016-07-19 | $30.26 | $30.63 | $29.89 | $30.35 | $29.21 | 22,518 |
| 2016-07-18 | $29.42 | $30.35 | $29.42 | $30.23 | $29.09 | 19,771 |
| 2016-07-15 | $30.58 | $30.76 | $30.24 | $30.28 | $29.14 | 17,891 |
| 2016-07-14 | $30.69 | $30.69 | $30.11 | $30.47 | $29.32 | 18,360 |
| 2016-07-13 | $30.61 | $30.91 | $30.29 | $30.49 | $29.34 | 28,458 |
| 2016-07-12 | $30.10 | $30.79 | $29.90 | $30.57 | $29.42 | 28,946 |
| 2016-07-11 | $29.61 | $29.95 | $29.42 | $29.93 | $28.80 | 32,941 |
| 2016-07-08 | $28.99 | $29.46 | $28.93 | $29.26 | $28.16 | 38,124 |
| 2016-07-07 | $29.09 | $29.15 | $28.51 | $28.97 | $27.88 | 29,288 |
| 2016-07-06 | $29.16 | $29.43 | $29.00 | $29.07 | $27.97 | 18,924 |
| 2016-07-05 | $29.11 | $29.70 | $29.00 | $29.26 | $28.16 | 24,505 |
| 2016-07-01 | $28.60 | $29.50 | $28.51 | $29.31 | $28.20 | 14,132 |
| 2016-06-30 | $28.27 | $28.88 | $28.10 | $28.68 | $27.60 | 24,391 |
| 2016-06-29 | $28.20 | $28.67 | $27.84 | $28.20 | $27.14 | 17,547 |
| 2016-06-28 | $28.40 | $28.40 | $27.94 | $28.06 | $27.00 | 27,869 |
| 2016-06-27 | $29.18 | $29.18 | $28.07 | $28.25 | $27.18 | 44,837 |
| 2016-06-24 | $29.11 | $29.49 | $28.50 | $29.49 | $28.38 | 294,205 |
| 2016-06-23 | $29.44 | $29.89 | $29.37 | $29.78 | $28.66 | 22,568 |
| 2016-06-22 | $29.36 | $29.61 | $29.29 | $29.40 | $28.29 | 15,423 |
| 2016-06-21 | $29.52 | $29.52 | $29.01 | $29.36 | $28.25 | 32,982 |
| 2016-06-20 | $29.59 | $30.00 | $29.24 | $29.43 | $28.32 | 39,621 |
| 2016-06-17 | $28.97 | $29.78 | $28.97 | $29.40 | $28.29 | 40,662 |
| 2016-06-16 | $28.84 | $29.44 | $28.71 | $28.88 | $27.79 | 35,981 |
| 2016-06-15 | $29.07 | $29.51 | $28.55 | $28.97 | $27.88 | 30,820 |
| 2016-06-14 | $28.54 | $29.24 | $28.39 | $29.01 | $27.92 | 32,578 |
| 2016-06-13 | $29.34 | $29.53 | $28.22 | $28.50 | $27.42 | 39,451 |
| 2016-06-10 | $29.55 | $30.04 | $29.40 | $29.41 | $28.30 | 22,421 |
| 2016-06-09 | $30.18 | $30.20 | $29.69 | $29.69 | $28.47 | 26,925 |
| 2016-06-08 | $29.97 | $30.33 | $29.83 | $30.22 | $28.98 | 23,513 |
| 2016-06-07 | $29.76 | $30.22 | $29.76 | $30.06 | $28.83 | 19,861 |
| 2016-06-06 | $29.66 | $30.02 | $29.57 | $29.71 | $28.49 | 29,884 |
| 2016-06-03 | $29.68 | $29.81 | $29.32 | $29.56 | $28.35 | 30,506 |
| 2016-06-02 | $29.82 | $29.95 | $29.22 | $29.73 | $28.51 | 14,502 |
| 2016-06-01 | $29.81 | $30.09 | $29.81 | $29.89 | $28.66 | 12,459 |
| 2016-05-31 | $29.90 | $30.41 | $29.90 | $29.95 | $28.72 | 16,873 |
| 2016-05-27 | $29.96 | $30.24 | $29.95 | $29.99 | $28.76 | 32,616 |
| 2016-05-26 | $30.06 | $30.28 | $29.96 | $29.96 | $28.73 | 12,301 |
| 2016-05-25 | $30.03 | $30.35 | $30.01 | $30.06 | $28.83 | 21,430 |
| 2016-05-24 | $30.00 | $30.45 | $29.93 | $30.13 | $28.90 | 20,654 |
| 2016-05-23 | $30.00 | $30.21 | $29.98 | $29.99 | $28.76 | 4,306 |
| 2016-05-20 | $29.86 | $30.15 | $29.86 | $30.11 | $28.88 | 6,390 |
| 2016-05-19 | $30.07 | $30.07 | $29.66 | $29.89 | $28.66 | 20,575 |
| 2016-05-18 | $30.05 | $30.24 | $29.70 | $30.17 | $28.93 | 12,201 |
| 2016-05-17 | $30.65 | $30.65 | $30.04 | $30.18 | $28.94 | 41,744 |
| 2016-05-16 | $30.42 | $30.88 | $30.37 | $30.46 | $29.21 | 15,833 |
| 2016-05-13 | $30.89 | $30.89 | $30.19 | $30.31 | $29.07 | 25,700 |
| 2016-05-12 | $30.23 | $30.59 | $30.23 | $30.30 | $29.06 | 54,064 |
| 2016-05-11 | $30.31 | $30.46 | $30.22 | $30.23 | $28.99 | 16,738 |
| 2016-05-10 | $30.41 | $30.70 | $30.19 | $30.45 | $29.20 | 27,132 |
| 2016-05-09 | $30.25 | $30.49 | $30.20 | $30.26 | $29.02 | 15,260 |
| 2016-05-06 | $30.40 | $30.59 | $30.22 | $30.29 | $29.05 | 13,986 |
| 2016-05-05 | $30.42 | $30.50 | $30.19 | $30.42 | $29.17 | 14,718 |
| 2016-05-04 | $30.19 | $30.77 | $30.19 | $30.49 | $29.24 | 11,319 |
| 2016-05-03 | $30.19 | $30.67 | $30.19 | $30.22 | $28.98 | 16,715 |
| 2016-05-02 | $30.77 | $30.77 | $30.03 | $30.30 | $29.06 | 19,174 |
| 2016-04-29 | $30.12 | $30.71 | $30.00 | $30.47 | $29.22 | 17,228 |
| 2016-04-28 | $30.04 | $30.19 | $30.00 | $30.00 | $28.77 | 16,130 |
| 2016-04-27 | $30.14 | $30.40 | $30.00 | $30.04 | $28.81 | 21,012 |
| 2016-04-26 | $30.33 | $30.63 | $30.18 | $30.60 | $29.35 | 13,543 |
| 2016-04-25 | $30.50 | $30.50 | $30.00 | $30.26 | $29.02 | 15,285 |
| 2016-04-22 | $30.30 | $30.39 | $30.13 | $30.34 | $29.10 | 19,949 |
| 2016-04-21 | $30.54 | $30.54 | $29.98 | $30.34 | $29.10 | 14,830 |
| 2016-04-20 | $30.04 | $30.80 | $29.82 | $30.53 | $29.28 | 64,279 |
| 2016-04-19 | $30.41 | $30.56 | $30.02 | $30.19 | $28.95 | 25,023 |
| 2016-04-18 | $30.47 | $30.88 | $30.23 | $30.42 | $29.17 | 22,817 |
| 2016-04-15 | $30.31 | $30.69 | $30.29 | $30.50 | $29.25 | 19,536 |
| 2016-04-14 | $30.64 | $30.73 | $30.22 | $30.33 | $29.09 | 22,099 |
| 2016-04-13 | $30.50 | $30.74 | $30.27 | $30.72 | $29.46 | 39,073 |
| 2016-04-12 | $30.01 | $30.70 | $30.01 | $30.22 | $28.98 | 36,939 |
| 2016-04-11 | $29.00 | $30.15 | $29.00 | $29.99 | $28.76 | 71,301 |
| 2016-04-08 | $28.84 | $28.84 | $28.51 | $28.75 | $27.57 | 14,344 |
| 2016-04-07 | $28.51 | $29.02 | $28.22 | $28.69 | $27.51 | 12,695 |
| 2016-04-06 | $28.60 | $29.10 | $28.50 | $28.51 | $27.34 | 8,447 |
| 2016-04-05 | $28.65 | $28.65 | $28.10 | $28.50 | $27.33 | 15,268 |
| 2016-04-04 | $28.60 | $28.97 | $28.25 | $28.52 | $27.35 | 26,115 |
| 2016-04-01 | $27.75 | $28.30 | $27.58 | $28.24 | $27.08 | 16,854 |
| 2016-03-31 | $28.02 | $28.42 | $28.02 | $28.02 | $26.87 | 18,935 |
| 2016-03-30 | $28.22 | $28.50 | $27.98 | $28.24 | $27.08 | 19,528 |
| 2016-03-29 | $27.77 | $28.00 | $27.53 | $27.89 | $26.75 | 57,101 |
| 2016-03-28 | $27.70 | $28.05 | $27.70 | $27.89 | $26.75 | 6,126 |
| 2016-03-24 | $28.14 | $28.17 | $27.62 | $27.64 | $26.51 | 5,371 |
| 2016-03-23 | $27.99 | $28.20 | $27.52 | $27.61 | $26.48 | 10,743 |
| 2016-03-22 | $27.76 | $28.13 | $27.76 | $28.11 | $26.96 | 4,110 |
| 2016-03-21 | $28.18 | $28.33 | $27.98 | $28.17 | $27.02 | 6,645 |
| 2016-03-18 | $28.18 | $28.36 | $28.08 | $28.17 | $27.02 | 24,859 |
| 2016-03-17 | $27.96 | $28.30 | $27.90 | $27.91 | $26.77 | 9,493 |
| 2016-03-16 | $27.96 | $28.06 | $27.45 | $27.82 | $26.68 | 8,431 |
| 2016-03-15 | $28.40 | $28.48 | $27.76 | $27.94 | $26.79 | 14,656 |
| 2016-03-14 | $27.82 | $28.75 | $27.82 | $28.52 | $27.35 | 22,580 |
| 2016-03-11 | $27.63 | $28.39 | $27.36 | $28.28 | $27.12 | 13,672 |
| 2016-03-10 | $28.00 | $28.00 | $27.25 | $27.36 | $26.24 | 12,279 |
| 2016-03-09 | $27.69 | $27.95 | $27.15 | $27.23 | $26.11 | 14,846 |
| 2016-03-08 | $27.86 | $28.19 | $27.50 | $27.62 | $26.49 | 8,906 |
| 2016-03-07 | $28.12 | $28.43 | $27.79 | $27.89 | $26.75 | 24,024 |
| 2016-03-04 | $27.90 | $28.25 | $27.55 | $27.77 | $26.63 | 11,174 |
| 2016-03-03 | $27.90 | $28.25 | $27.61 | $27.86 | $26.72 | 11,929 |
| 2016-03-02 | $28.00 | $28.00 | $27.51 | $27.58 | $26.45 | 9,807 |
| 2016-03-01 | $27.43 | $28.80 | $27.43 | $27.69 | $26.56 | 20,693 |
| 2016-02-29 | $28.00 | $28.63 | $27.33 | $27.33 | $26.21 | 13,036 |
| 2016-02-26 | $27.75 | $28.42 | $27.35 | $27.58 | $26.45 | 9,275 |
| 2016-02-25 | $28.03 | $28.04 | $27.49 | $27.62 | $26.49 | 13,259 |
| 2016-02-24 | $28.00 | $28.25 | $27.65 | $27.85 | $26.71 | 10,056 |
| 2016-02-23 | $28.11 | $28.74 | $27.99 | $27.99 | $26.84 | 24,028 |
| 2016-02-22 | $28.17 | $29.46 | $27.76 | $28.01 | $26.86 | 18,218 |
| 2016-02-19 | $28.33 | $28.43 | $27.10 | $28.03 | $26.88 | 24,607 |
| 2016-02-18 | $28.59 | $29.09 | $28.10 | $28.23 | $27.07 | 15,568 |
| 2016-02-17 | $27.16 | $28.90 | $27.16 | $28.20 | $27.04 | 23,860 |
| 2016-02-16 | $27.00 | $27.45 | $26.08 | $27.15 | $26.04 | 53,950 |
| 2016-02-12 | $27.03 | $27.34 | $26.20 | $27.00 | $25.89 | 63,008 |
| 2016-02-11 | $25.08 | $27.32 | $25.08 | $26.88 | $25.78 | 13,576 |
| 2016-02-10 | $25.48 | $26.00 | $24.67 | $25.50 | $24.45 | 38,331 |
| 2016-02-09 | $25.74 | $26.66 | $24.83 | $25.50 | $24.45 | 31,388 |
| 2016-02-08 | $25.40 | $26.40 | $25.40 | $25.89 | $24.83 | 54,789 |
| 2016-02-05 | $25.30 | $25.99 | $25.30 | $25.30 | $24.26 | 18,696 |
| 2016-02-04 | $25.79 | $26.46 | $25.25 | $25.59 | $24.54 | 8,131 |
| 2016-02-03 | $26.33 | $26.35 | $25.52 | $25.84 | $24.78 | 25,967 |
| 2016-02-02 | $26.34 | $26.34 | $25.99 | $26.05 | $24.98 | 13,661 |
| 2016-02-01 | $27.79 | $27.88 | $26.29 | $26.40 | $25.32 | 11,032 |
| 2016-01-29 | $26.45 | $27.67 | $26.45 | $27.08 | $25.97 | 19,943 |
| 2016-01-28 | $26.31 | $26.71 | $25.98 | $26.58 | $25.49 | 3,889 |
| 2016-01-27 | $26.31 | $26.62 | $25.87 | $26.02 | $24.95 | 11,290 |
| 2016-01-26 | $25.76 | $27.06 | $25.52 | $26.53 | $25.44 | 19,781 |
| 2016-01-25 | $26.51 | $26.72 | $26.51 | $26.55 | $25.46 | 8,272 |
| 2016-01-22 | $27.65 | $27.86 | $26.30 | $26.98 | $25.87 | 25,149 |
| 2016-01-21 | $26.43 | $27.55 | $26.43 | $27.12 | $26.01 | 10,495 |
| 2016-01-20 | $26.70 | $27.30 | $26.06 | $26.47 | $25.39 | 32,015 |
| 2016-01-19 | $28.14 | $28.96 | $27.04 | $27.29 | $26.17 | 15,529 |
| 2016-01-15 | $28.33 | $28.82 | $27.50 | $28.10 | $26.95 | 27,673 |
| 2016-01-14 | $28.75 | $29.78 | $28.75 | $29.03 | $27.84 | 12,204 |
| 2016-01-13 | $29.85 | $30.35 | $28.10 | $28.75 | $27.57 | 18,973 |
| 2016-01-12 | $29.43 | $30.06 | $29.43 | $29.88 | $28.66 | 14,065 |
| 2016-01-11 | $29.83 | $29.83 | $29.10 | $29.37 | $28.17 | 12,883 |
| 2016-01-08 | $29.82 | $30.40 | $29.11 | $29.69 | $28.47 | 28,265 |
| 2016-01-07 | $29.58 | $30.13 | $29.30 | $29.73 | $28.51 | 30,846 |
| 2016-01-06 | $29.82 | $30.21 | $29.22 | $30.01 | $28.78 | 8,513 |
| 2016-01-05 | $30.24 | $30.39 | $29.70 | $30.10 | $28.87 | 36,873 |
| 2016-01-04 | $29.99 | $30.00 | $29.11 | $29.46 | $28.25 | 10,458 |
| 2015-12-31 | $30.01 | $30.94 | $29.49 | $30.50 | $29.25 | 17,904 |
| 2015-12-30 | $30.46 | $31.19 | $29.47 | $30.50 | $29.25 | 16,259 |
| 2015-12-29 | $30.11 | $30.76 | $30.11 | $30.50 | $29.25 | 5,667 |
| 2015-12-28 | $30.34 | $30.96 | $30.11 | $30.24 | $29.00 | 5,077 |
| 2015-12-24 | $29.90 | $30.71 | $29.90 | $30.56 | $29.31 | 3,591 |
| 2015-12-23 | $30.59 | $31.09 | $30.22 | $30.40 | $29.15 | 8,208 |
| 2015-12-22 | $31.10 | $31.85 | $31.00 | $31.26 | $29.98 | 12,637 |
| 2015-12-21 | $30.61 | $31.72 | $30.56 | $31.08 | $29.81 | 12,370 |
| 2015-12-18 | $30.78 | $31.03 | $30.38 | $30.57 | $29.32 | 44,600 |
| 2015-12-17 | $31.20 | $31.41 | $30.48 | $30.76 | $29.50 | 33,653 |
| 2015-12-16 | $29.06 | $30.28 | $29.06 | $30.05 | $28.82 | 15,856 |
| 2015-12-15 | $29.01 | $29.90 | $29.00 | $29.00 | $27.81 | 23,709 |
| 2015-12-14 | $30.00 | $30.49 | $28.05 | $28.27 | $27.11 | 75,613 |
| 2015-12-11 | $29.75 | $30.91 | $29.75 | $30.08 | $28.85 | 30,546 |
| 2015-12-10 | $31.87 | $31.87 | $31.00 | $31.21 | $29.93 | 15,434 |
| 2015-12-09 | $32.26 | $32.42 | $32.00 | $32.10 | $30.78 | 13,007 |
| 2015-12-08 | $34.43 | $35.21 | $33.00 | $33.01 | $31.66 | 9,774 |
| 2015-12-07 | $33.74 | $34.75 | $33.74 | $34.48 | $33.07 | 20,324 |
| 2015-12-04 | $33.90 | $34.49 | $33.90 | $33.99 | $32.60 | 7,736 |
| 2015-12-03 | $36.51 | $36.51 | $33.87 | $33.91 | $32.52 | 9,317 |
| 2015-12-02 | $33.33 | $35.53 | $33.33 | $35.21 | $33.77 | 35,305 |
| 2015-12-01 | $29.50 | $34.06 | $29.50 | $33.20 | $31.84 | 24,689 |
Associated Capital Group Inc - Class A (AC) News Headlines
Recent Associated Capital Group Inc - Class A (AC) News
Similar Companies to Associated Capital Group Inc - Class A (AC) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |