Bank First Corp (BFC) Exchange: NASDAQ
Data as of May 2, 2025
$99.13 ($-0.21) -0.21%
Bank First Corp - Daily Information
Click for more stock information on Bank First Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $98.48 |
| Previous Close | $99.13 |
| High | $100.00 |
| Low | $98.01 |
| Adjusted Open | $98.48 |
| Previous Adjusted Close | $99.13 |
| Adjusted High | $100.00 |
| Adjusted Low | $98.01 |
About Bank First Corp (BFC)
Bank First Nat
Invest in Bank First Corp (BFC)
Historical Stock Data for Bank First Corp (BFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $98.48 | $100.00 | $98.01 | $99.13 | $99.13 | 41,992 |
| 2025-04-10 | $99.26 | $101.70 | $98.65 | $99.34 | $99.34 | 32,088 |
| 2025-04-09 | $98.00 | $108.12 | $96.95 | $101.56 | $101.56 | 52,268 |
| 2025-04-08 | $98.93 | $100.49 | $97.50 | $98.22 | $98.22 | 45,645 |
| 2025-04-07 | $94.02 | $100.00 | $94.02 | $96.92 | $96.92 | 38,122 |
| 2025-04-04 | $93.51 | $96.68 | $93.00 | $96.60 | $96.60 | 33,508 |
| 2025-04-03 | $98.05 | $101.79 | $95.51 | $96.02 | $96.02 | 33,305 |
| 2025-04-02 | $100.65 | $101.95 | $100.65 | $101.62 | $101.62 | 19,821 |
| 2025-04-01 | $100.10 | $101.70 | $100.05 | $101.57 | $101.57 | 16,071 |
| 2025-03-31 | $100.90 | $101.96 | $100.13 | $100.74 | $100.74 | 27,999 |
| 2025-03-28 | $102.23 | $102.23 | $100.81 | $101.16 | $101.16 | 16,384 |
| 2025-03-27 | $102.91 | $103.60 | $102.80 | $103.41 | $103.41 | 17,391 |
| 2025-03-26 | $103.23 | $103.52 | $102.71 | $103.52 | $103.52 | 15,672 |
| 2025-03-25 | $103.12 | $103.55 | $102.44 | $102.67 | $102.23 | 13,136 |
| 2025-03-24 | $101.64 | $104.96 | $101.64 | $103.19 | $102.74 | 15,741 |
| 2025-03-21 | $101.96 | $101.96 | $100.53 | $100.53 | $100.53 | 69,235 |
| 2025-03-20 | $103.75 | $104.06 | $102.54 | $103.23 | $103.23 | 33,930 |
| 2025-03-19 | $103.01 | $104.05 | $102.60 | $103.84 | $103.84 | 30,533 |
| 2025-03-18 | $101.07 | $102.16 | $100.86 | $101.57 | $101.57 | 20,839 |
| 2025-03-17 | $100.15 | $102.68 | $100.15 | $102.09 | $102.09 | 23,098 |
| 2025-03-14 | $99.71 | $100.97 | $99.70 | $100.81 | $100.81 | 15,386 |
| 2025-03-13 | $100.55 | $100.55 | $98.76 | $98.78 | $98.78 | 14,253 |
| 2025-03-12 | $100.71 | $100.71 | $99.04 | $99.82 | $99.82 | 22,955 |
| 2025-03-11 | $100.06 | $100.90 | $99.60 | $99.60 | $99.60 | 21,427 |
| 2025-03-10 | $100.83 | $101.73 | $99.66 | $99.66 | $99.66 | 23,003 |
| 2025-03-07 | $101.20 | $102.30 | $101.20 | $101.85 | $101.85 | 15,311 |
| 2025-03-06 | $100.01 | $101.61 | $100.01 | $101.34 | $101.34 | 15,279 |
| 2025-03-05 | $104.01 | $104.51 | $101.38 | $102.04 | $102.04 | 24,276 |
| 2025-03-04 | $104.19 | $105.87 | $103.35 | $103.42 | $103.42 | 20,639 |
| 2025-03-03 | $104.75 | $107.16 | $104.75 | $106.76 | $106.76 | 23,378 |
| 2025-02-28 | $103.84 | $104.98 | $103.60 | $104.74 | $104.74 | 21,012 |
| 2025-02-27 | $103.90 | $104.44 | $103.42 | $103.53 | $103.53 | 18,503 |
| 2025-02-26 | $104.38 | $105.16 | $103.34 | $104.46 | $104.46 | 14,100 |
| 2025-02-25 | $102.58 | $104.99 | $102.58 | $104.56 | $104.56 | 21,367 |
| 2025-02-24 | $102.88 | $103.85 | $102.00 | $102.17 | $102.17 | 15,456 |
| 2025-02-21 | $103.68 | $103.68 | $102.52 | $102.52 | $102.52 | 21,693 |
| 2025-02-20 | $102.78 | $103.52 | $101.77 | $102.78 | $102.78 | 16,360 |
| 2025-02-19 | $101.74 | $103.16 | $101.68 | $103.15 | $103.15 | 10,828 |
| 2025-02-18 | $101.09 | $102.95 | $101.09 | $102.84 | $102.84 | 10,052 |
| 2025-02-14 | $103.21 | $103.21 | $101.39 | $101.49 | $101.49 | 8,312 |
| 2025-02-13 | $101.64 | $102.70 | $100.99 | $102.70 | $102.70 | 8,368 |
| 2025-02-12 | $102.47 | $102.68 | $101.12 | $101.12 | $101.12 | 9,882 |
| 2025-02-11 | $101.63 | $103.98 | $101.63 | $103.98 | $103.98 | 9,056 |
| 2025-02-10 | $102.30 | $102.93 | $102.27 | $102.35 | $102.35 | 9,000 |
| 2025-02-07 | $103.79 | $103.79 | $101.26 | $102.03 | $102.03 | 11,648 |
| 2025-02-06 | $104.14 | $104.44 | $102.60 | $104.44 | $104.44 | 9,241 |
| 2025-02-05 | $101.71 | $103.37 | $101.71 | $103.37 | $103.37 | 13,012 |
| 2025-02-04 | $99.78 | $102.14 | $99.78 | $101.48 | $101.48 | 10,029 |
| 2025-02-03 | $98.37 | $100.70 | $98.37 | $100.24 | $100.24 | 18,887 |
| 2025-01-31 | $100.85 | $102.08 | $100.45 | $101.18 | $101.18 | 28,378 |
| 2025-01-30 | $103.47 | $103.50 | $101.20 | $101.80 | $101.80 | 8,668 |
| 2025-01-29 | $101.74 | $102.86 | $101.57 | $102.01 | $102.01 | 13,851 |
| 2025-01-28 | $102.57 | $102.57 | $101.80 | $101.80 | $101.80 | 12,250 |
| 2025-01-27 | $101.30 | $104.30 | $101.30 | $103.04 | $103.04 | 18,116 |
| 2025-01-24 | $100.66 | $102.50 | $100.66 | $101.69 | $101.69 | 15,602 |
| 2025-01-23 | $98.48 | $101.35 | $98.48 | $101.35 | $101.35 | 42,499 |
| 2025-01-22 | $99.01 | $100.80 | $98.39 | $99.37 | $99.37 | 18,741 |
| 2025-01-21 | $98.99 | $100.08 | $98.99 | $100.08 | $100.08 | 18,149 |
| 2025-01-17 | $98.38 | $98.95 | $96.86 | $98.94 | $98.94 | 16,210 |
| 2025-01-16 | $98.47 | $98.47 | $96.50 | $97.54 | $97.54 | 16,290 |
| 2025-01-15 | $101.20 | $101.20 | $98.15 | $99.33 | $99.33 | 16,140 |
| 2025-01-14 | $96.35 | $98.38 | $94.31 | $98.38 | $98.38 | 20,725 |
| 2025-01-13 | $92.49 | $96.03 | $92.49 | $95.91 | $95.91 | 17,688 |
| 2025-01-10 | $95.79 | $96.92 | $92.50 | $93.72 | $93.72 | 34,747 |
| 2025-01-08 | $95.74 | $97.60 | $95.50 | $96.66 | $96.66 | 14,834 |
| 2025-01-07 | $96.59 | $97.15 | $95.72 | $96.76 | $96.76 | 18,208 |
| 2025-01-06 | $98.31 | $99.60 | $96.74 | $96.85 | $96.85 | 25,004 |
| 2025-01-03 | $97.51 | $97.92 | $96.95 | $97.80 | $97.80 | 12,809 |
| 2025-01-02 | $101.00 | $101.00 | $97.02 | $97.55 | $97.55 | 11,713 |
| 2024-12-31 | $100.50 | $100.50 | $98.86 | $99.09 | $99.09 | 13,826 |
| 2024-12-30 | $97.99 | $100.18 | $97.99 | $99.14 | $99.14 | 14,682 |
| 2024-12-27 | $99.41 | $99.41 | $97.37 | $98.67 | $98.67 | 13,241 |
| 2024-12-26 | $99.09 | $100.31 | $98.95 | $100.31 | $100.31 | 7,812 |
| 2024-12-24 | $98.98 | $100.35 | $98.98 | $100.35 | $100.35 | 5,331 |
| 2024-12-23 | $101.00 | $101.00 | $99.26 | $99.62 | $99.62 | 17,022 |
| 2024-12-20 | $98.69 | $101.55 | $98.69 | $101.55 | $101.09 | 64,612 |
| 2024-12-19 | $102.50 | $102.74 | $99.78 | $100.43 | $99.98 | 20,784 |
| 2024-12-18 | $107.43 | $107.43 | $100.18 | $101.21 | $100.75 | 23,779 |
| 2024-12-17 | $107.75 | $107.75 | $106.00 | $106.45 | $105.97 | 18,603 |
| 2024-12-16 | $106.54 | $108.45 | $106.20 | $107.79 | $107.31 | 12,064 |
| 2024-12-13 | $106.99 | $106.99 | $106.27 | $106.79 | $106.79 | 10,932 |
| 2024-12-12 | $108.35 | $109.00 | $106.93 | $107.20 | $107.20 | 14,382 |
| 2024-12-11 | $108.57 | $109.80 | $108.00 | $108.79 | $108.79 | 19,916 |
| 2024-12-10 | $104.25 | $107.74 | $104.25 | $107.73 | $107.73 | 15,797 |
| 2024-12-09 | $106.13 | $108.30 | $105.12 | $105.12 | $105.12 | 15,491 |
| 2024-12-06 | $105.50 | $106.50 | $105.00 | $106.50 | $106.50 | 12,650 |
| 2024-12-05 | $107.10 | $107.30 | $106.50 | $106.50 | $106.50 | 12,792 |
| 2024-12-04 | $106.18 | $107.01 | $104.68 | $107.01 | $107.01 | 17,547 |
| 2024-12-03 | $106.62 | $107.93 | $106.00 | $106.05 | $106.05 | 20,615 |
| 2024-12-02 | $107.03 | $108.57 | $106.25 | $106.97 | $106.97 | 14,939 |
| 2024-11-29 | $107.10 | $108.08 | $106.25 | $106.87 | $106.87 | 11,472 |
| 2024-11-27 | $106.69 | $107.97 | $106.05 | $106.64 | $106.64 | 19,074 |
| 2024-11-26 | $106.26 | $107.87 | $105.43 | $106.28 | $106.28 | 17,017 |
| 2024-11-25 | $110.20 | $110.49 | $106.97 | $107.04 | $107.04 | 24,739 |
| 2024-11-22 | $104.52 | $106.97 | $104.14 | $106.79 | $106.79 | 15,490 |
| 2024-11-21 | $103.07 | $106.05 | $103.07 | $104.84 | $104.84 | 13,311 |
| 2024-11-20 | $102.27 | $103.14 | $102.06 | $102.75 | $102.75 | 10,520 |
| 2024-11-19 | $100.44 | $102.63 | $100.44 | $102.63 | $102.63 | 9,410 |
| 2024-11-18 | $101.02 | $102.56 | $101.02 | $102.45 | $102.45 | 13,976 |
| 2024-11-15 | $103.15 | $103.15 | $100.95 | $101.84 | $101.84 | 15,033 |
| 2024-11-14 | $103.00 | $103.00 | $99.77 | $102.70 | $102.70 | 19,502 |
| 2024-11-13 | $106.58 | $106.58 | $103.26 | $103.29 | $103.29 | 33,435 |
| 2024-11-12 | $108.16 | $108.41 | $104.74 | $106.43 | $106.43 | 34,377 |
| 2024-11-11 | $106.71 | $109.83 | $105.46 | $108.17 | $108.17 | 15,597 |
| 2024-11-08 | $102.04 | $105.29 | $102.04 | $105.01 | $105.01 | 12,959 |
| 2024-11-07 | $107.83 | $107.83 | $101.84 | $102.40 | $102.40 | 23,752 |
| 2024-11-06 | $97.90 | $108.98 | $97.90 | $108.31 | $108.31 | 70,247 |
| 2024-11-05 | $92.15 | $95.00 | $92.15 | $94.98 | $94.98 | 13,522 |
| 2024-11-04 | $91.25 | $92.36 | $91.20 | $92.03 | $92.03 | 16,317 |
| 2024-11-01 | $92.75 | $92.84 | $91.88 | $92.38 | $92.38 | 9,143 |
| 2024-10-31 | $92.84 | $92.96 | $91.69 | $92.01 | $92.01 | 12,238 |
| 2024-10-30 | $94.25 | $95.75 | $93.55 | $93.55 | $93.55 | 11,458 |
| 2024-10-29 | $92.07 | $94.25 | $92.07 | $93.75 | $93.75 | 13,324 |
| 2024-10-28 | $91.44 | $93.59 | $90.30 | $93.00 | $93.00 | 10,920 |
| 2024-10-25 | $92.14 | $92.14 | $90.01 | $90.27 | $90.27 | 12,138 |
| 2024-10-24 | $92.97 | $92.97 | $91.39 | $91.73 | $91.73 | 10,006 |
| 2024-10-23 | $92.47 | $93.14 | $92.26 | $93.07 | $93.07 | 10,261 |
| 2024-10-22 | $92.55 | $94.07 | $92.47 | $93.46 | $93.46 | 11,164 |
| 2024-10-21 | $94.85 | $94.85 | $91.82 | $91.82 | $91.82 | 13,399 |
| 2024-10-18 | $96.27 | $96.27 | $94.31 | $94.81 | $94.81 | 15,263 |
| 2024-10-17 | $95.00 | $96.28 | $93.82 | $96.28 | $96.28 | 16,727 |
| 2024-10-16 | $92.95 | $94.59 | $92.83 | $94.07 | $94.07 | 27,477 |
| 2024-10-15 | $90.70 | $93.40 | $88.63 | $91.20 | $91.20 | 23,445 |
| 2024-10-14 | $89.43 | $89.90 | $87.55 | $89.50 | $89.50 | 10,447 |
| 2024-10-11 | $89.51 | $89.95 | $88.99 | $89.60 | $89.60 | 13,109 |
| 2024-10-10 | $87.01 | $87.56 | $86.11 | $86.63 | $86.63 | 12,418 |
| 2024-10-09 | $86.74 | $88.77 | $86.74 | $87.85 | $87.85 | 18,340 |
| 2024-10-08 | $87.07 | $87.53 | $86.41 | $86.72 | $86.72 | 10,647 |
| 2024-10-07 | $87.00 | $87.24 | $86.39 | $86.53 | $86.53 | 9,512 |
| 2024-10-04 | $87.76 | $87.92 | $86.55 | $87.24 | $87.24 | 11,725 |
| 2024-10-03 | $87.18 | $87.28 | $85.93 | $86.50 | $86.50 | 11,687 |
| 2024-10-02 | $87.05 | $87.58 | $86.57 | $86.87 | $86.87 | 13,424 |
| 2024-10-01 | $90.04 | $90.48 | $87.29 | $87.80 | $87.80 | 16,887 |
| 2024-09-30 | $87.59 | $90.73 | $87.59 | $90.70 | $90.70 | 18,926 |
| 2024-09-27 | $89.79 | $90.07 | $87.99 | $88.20 | $88.20 | 11,753 |
| 2024-09-26 | $88.97 | $89.51 | $88.20 | $88.71 | $88.71 | 16,779 |
| 2024-09-25 | $88.98 | $88.98 | $87.87 | $87.98 | $87.98 | 19,617 |
| 2024-09-24 | $91.21 | $91.21 | $89.72 | $90.27 | $89.86 | 15,381 |
| 2024-09-23 | $91.66 | $93.00 | $90.35 | $91.22 | $90.81 | 11,171 |
| 2024-09-20 | $94.49 | $94.49 | $91.24 | $91.28 | $91.28 | 92,284 |
| 2024-09-19 | $95.47 | $95.66 | $93.00 | $94.96 | $94.96 | 30,720 |
| 2024-09-18 | $91.45 | $96.00 | $91.45 | $93.34 | $93.34 | 27,740 |
| 2024-09-17 | $92.88 | $94.50 | $92.04 | $92.42 | $92.42 | 18,361 |
| 2024-09-16 | $91.24 | $92.27 | $91.22 | $91.83 | $91.83 | 25,687 |
| 2024-09-13 | $89.69 | $90.80 | $89.51 | $90.80 | $90.80 | 16,681 |
| 2024-09-12 | $88.08 | $88.45 | $87.46 | $88.42 | $88.42 | 21,498 |
| 2024-09-11 | $87.34 | $87.77 | $85.81 | $87.44 | $87.44 | 20,718 |
| 2024-09-10 | $87.68 | $88.92 | $86.91 | $88.15 | $88.15 | 14,229 |
| 2024-09-09 | $88.48 | $89.58 | $88.47 | $88.47 | $88.47 | 23,922 |
| 2024-09-06 | $88.96 | $88.96 | $86.94 | $87.27 | $87.27 | 18,153 |
| 2024-09-05 | $90.38 | $90.38 | $88.11 | $88.80 | $88.80 | 14,722 |
| 2024-09-04 | $90.98 | $90.98 | $89.30 | $89.61 | $89.61 | 15,150 |
| 2024-09-03 | $92.02 | $92.02 | $90.84 | $91.29 | $91.29 | 14,796 |
| 2024-08-30 | $93.99 | $94.33 | $92.24 | $94.04 | $94.04 | 29,465 |
| 2024-08-29 | $93.94 | $94.39 | $92.67 | $93.27 | $93.27 | 17,102 |
| 2024-08-28 | $93.96 | $94.40 | $92.43 | $92.74 | $92.74 | 21,099 |
| 2024-08-27 | $92.62 | $93.47 | $92.55 | $93.34 | $93.34 | 16,617 |
| 2024-08-26 | $94.42 | $94.42 | $92.78 | $92.92 | $92.92 | 17,300 |
| 2024-08-23 | $88.67 | $95.00 | $88.67 | $94.05 | $94.05 | 26,662 |
| 2024-08-22 | $88.75 | $88.86 | $88.09 | $88.45 | $88.45 | 14,294 |
| 2024-08-21 | $87.20 | $88.75 | $87.20 | $88.07 | $88.07 | 12,128 |
| 2024-08-20 | $87.13 | $87.81 | $86.12 | $87.43 | $87.43 | 37,996 |
| 2024-08-19 | $87.11 | $87.62 | $86.81 | $87.40 | $87.40 | 13,287 |
| 2024-08-16 | $84.97 | $87.50 | $84.97 | $86.38 | $86.38 | 32,495 |
| 2024-08-15 | $84.81 | $85.82 | $84.44 | $85.08 | $85.08 | 17,455 |
| 2024-08-14 | $82.76 | $83.03 | $82.51 | $83.03 | $83.03 | 14,436 |
| 2024-08-13 | $83.12 | $84.13 | $83.12 | $83.70 | $83.70 | 11,825 |
| 2024-08-12 | $84.05 | $84.05 | $82.50 | $82.75 | $82.75 | 12,040 |
| 2024-08-09 | $84.18 | $84.61 | $83.58 | $83.99 | $83.99 | 16,925 |
| 2024-08-08 | $84.08 | $85.50 | $84.01 | $85.49 | $85.49 | 18,294 |
| 2024-08-07 | $85.79 | $86.47 | $83.19 | $83.40 | $83.40 | 20,441 |
| 2024-08-06 | $83.76 | $84.56 | $83.01 | $83.99 | $83.99 | 21,167 |
| 2024-08-05 | $83.93 | $85.38 | $82.61 | $83.68 | $83.68 | 25,939 |
| 2024-08-02 | $86.56 | $87.60 | $86.31 | $86.92 | $86.92 | 18,377 |
| 2024-08-01 | $89.08 | $89.61 | $88.48 | $89.61 | $89.61 | 24,994 |
| 2024-07-31 | $93.63 | $94.60 | $92.70 | $92.70 | $92.70 | 38,521 |
| 2024-07-30 | $94.00 | $94.10 | $92.88 | $94.10 | $94.10 | 19,938 |
| 2024-07-29 | $95.86 | $95.86 | $93.39 | $93.77 | $93.77 | 22,844 |
| 2024-07-26 | $94.35 | $95.73 | $93.45 | $95.62 | $95.62 | 37,906 |
| 2024-07-25 | $94.15 | $96.00 | $92.92 | $94.04 | $94.04 | 66,994 |
| 2024-07-24 | $93.48 | $95.08 | $93.23 | $93.69 | $93.69 | 51,997 |
| 2024-07-23 | $91.96 | $93.98 | $91.96 | $93.58 | $93.58 | 76,032 |
| 2024-07-22 | $91.13 | $92.95 | $89.53 | $92.75 | $92.75 | 43,749 |
| 2024-07-19 | $89.96 | $91.50 | $89.24 | $90.54 | $90.54 | 44,290 |
| 2024-07-18 | $90.40 | $93.50 | $89.68 | $89.95 | $89.95 | 63,375 |
| 2024-07-17 | $88.32 | $93.00 | $88.30 | $90.62 | $90.62 | 67,912 |
| 2024-07-16 | $88.50 | $90.91 | $88.50 | $90.17 | $90.17 | 57,282 |
| 2024-07-15 | $85.25 | $89.75 | $85.25 | $87.99 | $87.99 | 43,125 |
| 2024-07-12 | $84.30 | $85.66 | $84.30 | $85.00 | $85.00 | 31,471 |
| 2024-07-11 | $83.16 | $86.18 | $82.70 | $84.07 | $84.07 | 50,426 |
| 2024-07-10 | $80.07 | $82.75 | $80.00 | $82.49 | $82.49 | 20,045 |
| 2024-07-09 | $81.32 | $81.41 | $79.53 | $80.09 | $80.09 | 12,506 |
| 2024-07-08 | $79.80 | $80.29 | $79.80 | $79.98 | $79.98 | 10,308 |
| 2024-07-05 | $80.50 | $80.50 | $79.50 | $80.14 | $80.14 | 13,487 |
| 2024-07-03 | $82.75 | $82.75 | $80.91 | $80.91 | $80.91 | 16,186 |
| 2024-07-02 | $82.32 | $83.80 | $82.22 | $83.60 | $83.60 | 16,611 |
| 2024-07-01 | $82.00 | $82.55 | $81.80 | $82.42 | $82.42 | 21,286 |
| 2024-06-28 | $81.67 | $83.25 | $81.67 | $82.59 | $82.59 | 135,096 |
| 2024-06-27 | $79.53 | $81.23 | $79.53 | $81.23 | $81.23 | 14,855 |
| 2024-06-26 | $77.82 | $80.10 | $77.00 | $79.50 | $79.50 | 19,762 |
| 2024-06-25 | $79.26 | $79.58 | $78.81 | $78.81 | $78.46 | 11,431 |
| 2024-06-24 | $78.29 | $80.34 | $78.29 | $79.83 | $79.48 | 17,072 |
| 2024-06-21 | $80.17 | $80.43 | $78.17 | $78.18 | $77.84 | 57,863 |
| 2024-06-20 | $80.78 | $81.34 | $79.68 | $80.24 | $79.89 | 16,567 |
| 2024-06-18 | $80.16 | $81.88 | $80.16 | $81.51 | $81.15 | 16,022 |
| 2024-06-17 | $78.24 | $80.91 | $78.24 | $80.91 | $80.91 | 7,705 |
| 2024-06-14 | $78.76 | $78.82 | $78.00 | $78.82 | $78.82 | 17,833 |
| 2024-06-13 | $79.96 | $80.26 | $78.73 | $79.19 | $79.19 | 11,389 |
| 2024-06-12 | $80.89 | $82.54 | $80.72 | $81.57 | $81.57 | 16,420 |
| 2024-06-11 | $77.69 | $79.53 | $77.69 | $79.53 | $79.53 | 15,274 |
| 2024-06-10 | $78.27 | $79.17 | $78.27 | $79.06 | $79.06 | 9,017 |
| 2024-06-07 | $80.89 | $80.89 | $80.01 | $80.20 | $80.20 | 6,905 |
| 2024-06-06 | $78.12 | $81.66 | $78.12 | $81.37 | $81.37 | 8,118 |
| 2024-06-05 | $80.55 | $82.07 | $79.78 | $81.72 | $81.72 | 12,248 |
| 2024-06-04 | $81.00 | $81.00 | $80.15 | $80.55 | $80.55 | 8,818 |
| 2024-06-03 | $82.12 | $82.12 | $80.00 | $80.74 | $80.74 | 7,363 |
| 2024-05-31 | $81.42 | $82.00 | $81.42 | $81.64 | $81.64 | 13,015 |
| 2024-05-30 | $80.42 | $81.88 | $80.00 | $80.86 | $80.86 | 16,126 |
| 2024-05-29 | $79.97 | $80.00 | $78.99 | $79.42 | $79.42 | 16,981 |
| 2024-05-28 | $81.39 | $81.45 | $80.50 | $81.28 | $81.28 | 17,376 |
| 2024-05-24 | $80.38 | $81.37 | $79.80 | $81.37 | $81.37 | 13,426 |
| 2024-05-23 | $81.60 | $81.68 | $79.54 | $79.54 | $79.54 | 18,416 |
| 2024-05-22 | $81.37 | $83.44 | $81.37 | $81.59 | $81.59 | 17,460 |
| 2024-05-21 | $83.08 | $83.76 | $82.89 | $83.76 | $83.76 | 9,091 |
| 2024-05-20 | $84.84 | $84.84 | $83.71 | $83.71 | $83.71 | 7,874 |
| 2024-05-17 | $85.00 | $85.25 | $84.67 | $84.74 | $84.74 | 12,690 |
| 2024-05-16 | $83.50 | $84.98 | $83.50 | $84.88 | $84.88 | 11,601 |
| 2024-05-15 | $84.30 | $85.00 | $83.50 | $83.88 | $83.88 | 11,852 |
| 2024-05-14 | $83.00 | $84.22 | $82.80 | $83.86 | $83.86 | 9,969 |
| 2024-05-13 | $83.98 | $84.53 | $81.16 | $82.47 | $82.47 | 21,145 |
| 2024-05-10 | $82.57 | $83.98 | $82.57 | $83.39 | $83.39 | 11,310 |
| 2024-05-09 | $81.99 | $83.40 | $81.99 | $83.14 | $83.14 | 10,069 |
| 2024-05-08 | $82.16 | $82.89 | $81.92 | $82.31 | $82.31 | 11,247 |
| 2024-05-07 | $81.80 | $83.08 | $81.80 | $82.04 | $82.04 | 15,717 |
| 2024-05-06 | $81.08 | $81.14 | $80.79 | $81.14 | $81.14 | 9,875 |
| 2024-05-03 | $79.56 | $80.90 | $79.12 | $80.00 | $80.00 | 28,371 |
| 2024-05-02 | $79.59 | $80.71 | $79.59 | $79.85 | $79.85 | 15,375 |
| 2024-05-01 | $77.40 | $79.85 | $77.40 | $79.01 | $79.01 | 19,473 |
| 2024-04-30 | $77.83 | $79.27 | $76.75 | $77.19 | $77.19 | 18,464 |
| 2024-04-29 | $76.98 | $77.69 | $76.98 | $77.69 | $77.69 | 8,647 |
| 2024-04-26 | $78.87 | $79.22 | $78.55 | $78.86 | $78.86 | 13,365 |
| 2024-04-25 | $78.25 | $78.53 | $77.82 | $78.53 | $78.53 | 15,323 |
| 2024-04-24 | $77.12 | $78.91 | $76.79 | $78.54 | $78.54 | 15,637 |
| 2024-04-23 | $80.20 | $80.66 | $78.60 | $79.28 | $79.28 | 28,080 |
| 2024-04-22 | $78.36 | $80.28 | $78.36 | $79.69 | $79.69 | 11,418 |
| 2024-04-19 | $75.11 | $78.50 | $75.11 | $78.50 | $78.50 | 19,209 |
| 2024-04-18 | $76.26 | $76.95 | $74.95 | $75.81 | $75.81 | 23,176 |
| 2024-04-17 | $75.70 | $78.18 | $74.90 | $76.28 | $76.28 | 20,698 |
| 2024-04-16 | $79.15 | $79.40 | $78.14 | $78.35 | $78.35 | 7,141 |
| 2024-04-15 | $79.50 | $79.50 | $78.45 | $78.83 | $78.83 | 14,918 |
| 2024-04-12 | $79.40 | $79.67 | $79.05 | $79.43 | $79.43 | 10,667 |
| 2024-04-11 | $79.76 | $80.49 | $79.50 | $80.49 | $80.49 | 11,713 |
| 2024-04-10 | $82.22 | $83.55 | $78.51 | $79.73 | $79.73 | 28,353 |
| 2024-04-09 | $82.67 | $83.66 | $82.10 | $83.49 | $83.49 | 14,220 |
| 2024-04-08 | $81.98 | $83.00 | $81.98 | $82.62 | $82.62 | 11,604 |
| 2024-04-05 | $81.93 | $82.59 | $80.69 | $82.36 | $82.36 | 18,291 |
| 2024-04-04 | $83.73 | $83.83 | $82.47 | $82.58 | $82.58 | 12,588 |
| 2024-04-03 | $81.81 | $82.76 | $81.54 | $82.73 | $82.73 | 21,596 |
| 2024-04-02 | $81.90 | $81.94 | $81.08 | $81.88 | $81.88 | 26,623 |
| 2024-04-01 | $86.22 | $86.22 | $81.86 | $82.75 | $82.75 | 33,764 |
| 2024-03-28 | $85.84 | $86.92 | $84.90 | $86.67 | $86.67 | 31,477 |
| 2024-03-27 | $81.98 | $85.94 | $81.98 | $85.51 | $85.51 | 32,292 |
| 2024-03-26 | $82.49 | $83.08 | $80.98 | $81.30 | $81.30 | 17,963 |
| 2024-03-25 | $82.20 | $82.78 | $82.20 | $82.59 | $82.24 | 8,999 |
| 2024-03-22 | $84.36 | $84.36 | $81.13 | $82.08 | $81.72 | 11,460 |
| 2024-03-21 | $83.82 | $84.95 | $82.79 | $84.55 | $84.19 | 21,116 |
| 2024-03-20 | $80.71 | $84.09 | $80.26 | $83.18 | $82.82 | 22,631 |
| 2024-03-19 | $80.41 | $81.74 | $80.06 | $81.32 | $80.97 | 11,819 |
| 2024-03-18 | $81.68 | $82.50 | $80.06 | $80.16 | $79.82 | 27,244 |
| 2024-03-15 | $81.11 | $83.56 | $81.11 | $82.07 | $81.72 | 46,503 |
| 2024-03-14 | $82.59 | $82.86 | $81.67 | $82.13 | $81.78 | 24,020 |
| 2024-03-13 | $82.86 | $83.81 | $82.86 | $83.07 | $82.71 | 14,813 |
| 2024-03-12 | $82.63 | $83.45 | $82.63 | $83.40 | $83.04 | 10,065 |
| 2024-03-11 | $82.62 | $85.00 | $82.00 | $85.00 | $84.64 | 17,849 |
| 2024-03-08 | $84.69 | $84.69 | $83.07 | $83.40 | $83.40 | 10,215 |
| 2024-03-07 | $84.41 | $84.41 | $82.99 | $83.92 | $83.92 | 12,747 |
| 2024-03-06 | $83.50 | $84.31 | $82.70 | $83.45 | $83.45 | 14,277 |
| 2024-03-05 | $83.07 | $84.53 | $83.07 | $83.74 | $83.74 | 9,927 |
| 2024-03-04 | $84.30 | $84.61 | $83.04 | $83.21 | $83.21 | 24,614 |
| 2024-03-01 | $85.88 | $86.75 | $84.94 | $85.03 | $85.03 | 15,992 |
| 2024-02-29 | $86.00 | $87.00 | $85.95 | $86.50 | $86.50 | 16,463 |
| 2024-02-28 | $83.91 | $85.94 | $83.91 | $85.09 | $85.09 | 13,686 |
| 2024-02-27 | $85.97 | $86.50 | $84.60 | $84.60 | $84.60 | 14,422 |
| 2024-02-26 | $85.23 | $87.00 | $85.23 | $85.97 | $85.97 | 16,504 |
| 2024-02-23 | $85.29 | $85.98 | $85.20 | $85.84 | $85.84 | 11,312 |
| 2024-02-22 | $84.55 | $85.69 | $83.86 | $85.67 | $85.67 | 20,095 |
| 2024-02-21 | $84.76 | $86.00 | $84.20 | $85.22 | $85.22 | 20,043 |
| 2024-02-20 | $85.56 | $86.56 | $83.66 | $85.70 | $85.70 | 18,928 |
| 2024-02-16 | $87.64 | $88.15 | $86.53 | $86.53 | $86.53 | 18,166 |
| 2024-02-15 | $84.80 | $88.31 | $84.80 | $87.87 | $87.87 | 18,704 |
| 2024-02-14 | $81.95 | $84.29 | $81.88 | $83.99 | $83.99 | 18,413 |
| 2024-02-13 | $84.28 | $84.28 | $80.26 | $80.76 | $80.76 | 28,070 |
| 2024-02-12 | $84.70 | $87.53 | $84.70 | $85.95 | $85.95 | 19,997 |
| 2024-02-09 | $84.00 | $89.31 | $82.32 | $85.01 | $85.01 | 18,245 |
| 2024-02-08 | $81.44 | $83.70 | $81.44 | $83.16 | $83.16 | 17,288 |
| 2024-02-07 | $82.10 | $83.38 | $80.37 | $81.96 | $81.96 | 18,916 |
| 2024-02-06 | $82.19 | $82.35 | $81.12 | $82.35 | $82.35 | 15,414 |
| 2024-02-05 | $83.19 | $83.55 | $82.07 | $82.60 | $82.60 | 15,704 |
| 2024-02-02 | $84.59 | $85.88 | $83.49 | $84.00 | $84.00 | 16,687 |
| 2024-02-01 | $84.50 | $85.74 | $82.18 | $85.69 | $85.69 | 26,247 |
| 2024-01-31 | $88.46 | $89.97 | $84.44 | $84.44 | $84.44 | 19,680 |
| 2024-01-30 | $87.30 | $90.00 | $87.30 | $89.58 | $89.58 | 11,100 |
| 2024-01-29 | $88.24 | $89.96 | $87.25 | $89.96 | $89.96 | 19,556 |
| 2024-01-26 | $89.15 | $89.20 | $88.38 | $89.13 | $89.13 | 12,424 |
| 2024-01-25 | $89.82 | $89.82 | $87.71 | $88.98 | $88.98 | 17,036 |
| 2024-01-24 | $88.73 | $89.73 | $87.90 | $88.93 | $88.93 | 24,250 |
| 2024-01-23 | $90.25 | $90.25 | $88.42 | $88.82 | $88.82 | 15,449 |
| 2024-01-22 | $90.13 | $90.25 | $88.00 | $89.94 | $89.94 | 17,307 |
| 2024-01-19 | $88.42 | $89.98 | $87.72 | $89.80 | $89.80 | 18,175 |
| 2024-01-18 | $83.00 | $88.63 | $83.00 | $88.63 | $88.63 | 43,112 |
| 2024-01-17 | $79.00 | $84.21 | $79.00 | $82.50 | $82.50 | 42,412 |
| 2024-01-16 | $80.36 | $82.72 | $78.96 | $78.96 | $78.96 | 19,877 |
| 2024-01-12 | $83.00 | $83.00 | $80.89 | $81.26 | $81.26 | 15,072 |
| 2024-01-11 | $81.16 | $82.21 | $80.09 | $82.07 | $82.07 | 30,415 |
| 2024-01-10 | $82.24 | $83.95 | $81.74 | $82.31 | $82.31 | 17,412 |
| 2024-01-09 | $82.52 | $82.80 | $82.11 | $82.24 | $82.24 | 12,329 |
| 2024-01-08 | $83.16 | $83.69 | $82.50 | $83.50 | $83.50 | 15,213 |
| 2024-01-05 | $84.09 | $84.46 | $82.60 | $82.93 | $82.93 | 21,016 |
| 2024-01-04 | $85.13 | $85.13 | $83.92 | $84.45 | $84.45 | 18,397 |
| 2024-01-03 | $86.98 | $87.28 | $84.42 | $84.42 | $84.42 | 19,462 |
| 2024-01-02 | $86.95 | $87.87 | $86.20 | $86.85 | $86.85 | 21,273 |
| 2023-12-29 | $88.98 | $89.00 | $86.66 | $86.66 | $86.66 | 16,656 |
| 2023-12-28 | $89.82 | $89.85 | $88.38 | $88.38 | $88.38 | 22,563 |
| 2023-12-27 | $89.60 | $90.01 | $89.09 | $89.85 | $89.85 | 22,614 |
| 2023-12-26 | $88.39 | $90.01 | $88.39 | $89.60 | $89.60 | 20,996 |
| 2023-12-22 | $89.00 | $89.61 | $88.55 | $89.27 | $88.97 | 21,191 |
| 2023-12-21 | $88.82 | $88.82 | $87.89 | $88.44 | $88.14 | 25,753 |
| 2023-12-20 | $88.30 | $89.95 | $87.36 | $87.96 | $87.67 | 36,930 |
| 2023-12-19 | $87.49 | $88.29 | $86.63 | $87.35 | $87.06 | 42,752 |
| 2023-12-18 | $87.10 | $87.16 | $82.07 | $86.77 | $86.48 | 57,869 |
| 2023-12-15 | $88.00 | $88.92 | $87.01 | $87.10 | $87.10 | 91,252 |
| 2023-12-14 | $90.44 | $92.50 | $86.73 | $87.85 | $87.85 | 72,120 |
| 2023-12-13 | $88.55 | $91.30 | $86.78 | $90.62 | $90.62 | 52,451 |
| 2023-12-12 | $87.24 | $88.48 | $87.20 | $87.91 | $87.91 | 17,103 |
| 2023-12-11 | $87.79 | $88.29 | $86.53 | $87.91 | $87.91 | 22,582 |
| 2023-12-08 | $88.00 | $89.40 | $84.85 | $88.16 | $88.16 | 21,302 |
| 2023-12-07 | $86.01 | $87.76 | $85.50 | $87.76 | $87.76 | 18,528 |
| 2023-12-06 | $86.15 | $87.70 | $83.60 | $86.06 | $86.06 | 21,860 |
| 2023-12-05 | $85.84 | $86.50 | $85.56 | $86.15 | $86.15 | 23,665 |
| 2023-12-04 | $84.80 | $86.40 | $84.64 | $86.40 | $86.40 | 42,233 |
| 2023-12-01 | $82.75 | $84.89 | $82.75 | $84.89 | $84.89 | 41,815 |
| 2023-11-30 | $83.00 | $83.16 | $80.41 | $80.76 | $80.76 | 45,359 |
| 2023-11-29 | $82.43 | $83.90 | $82.43 | $82.89 | $82.89 | 15,144 |
| 2023-11-28 | $83.29 | $83.35 | $82.39 | $82.55 | $82.55 | 10,476 |
| 2023-11-27 | $83.28 | $84.15 | $83.28 | $83.91 | $83.91 | 17,934 |
| 2023-11-24 | $83.35 | $84.00 | $83.23 | $83.96 | $83.96 | 5,909 |
| 2023-11-22 | $83.50 | $83.75 | $83.09 | $83.29 | $83.29 | 10,068 |
| 2023-11-21 | $81.00 | $83.90 | $81.00 | $83.20 | $83.20 | 17,426 |
| 2023-11-20 | $83.60 | $84.55 | $83.57 | $84.50 | $84.50 | 12,269 |
| 2023-11-17 | $83.82 | $83.82 | $83.04 | $83.60 | $83.60 | 21,760 |
| 2023-11-16 | $82.72 | $82.74 | $82.50 | $82.74 | $82.74 | 12,326 |
| 2023-11-15 | $84.12 | $85.51 | $83.00 | $83.65 | $83.65 | 33,208 |
| 2023-11-14 | $82.25 | $85.00 | $82.25 | $84.70 | $84.70 | 41,702 |
| 2023-11-13 | $81.29 | $81.84 | $81.29 | $81.66 | $81.66 | 7,482 |
| 2023-11-10 | $78.50 | $81.95 | $78.50 | $81.84 | $81.84 | 13,849 |
| 2023-11-09 | $82.35 | $82.35 | $77.89 | $79.40 | $79.40 | 15,377 |
| 2023-11-08 | $81.91 | $82.58 | $81.45 | $82.35 | $82.35 | 20,812 |
| 2023-11-07 | $81.23 | $81.99 | $80.75 | $81.86 | $81.86 | 24,864 |
| 2023-11-06 | $81.32 | $82.18 | $80.78 | $82.05 | $82.05 | 9,634 |
| 2023-11-03 | $81.00 | $82.62 | $80.99 | $81.80 | $81.80 | 29,055 |
| 2023-11-02 | $80.00 | $80.93 | $80.00 | $80.80 | $80.80 | 21,320 |
| 2023-11-01 | $79.00 | $80.36 | $78.98 | $79.62 | $79.62 | 15,652 |
| 2023-10-31 | $79.90 | $79.97 | $78.29 | $78.97 | $78.97 | 11,353 |
| 2023-10-30 | $77.93 | $79.78 | $77.71 | $79.78 | $79.78 | 10,132 |
| 2023-10-27 | $77.76 | $77.76 | $76.96 | $77.14 | $77.14 | 7,606 |
| 2023-10-26 | $77.20 | $79.85 | $70.00 | $79.55 | $79.55 | 14,728 |
| 2023-10-25 | $75.27 | $77.52 | $75.27 | $76.71 | $76.71 | 10,422 |
| 2023-10-24 | $74.00 | $75.93 | $74.00 | $75.93 | $75.93 | 9,070 |
| 2023-10-23 | $75.55 | $76.66 | $74.30 | $74.99 | $74.99 | 9,274 |
| 2023-10-20 | $78.19 | $78.19 | $72.11 | $75.60 | $75.60 | 22,983 |
| 2023-10-19 | $78.13 | $79.25 | $77.72 | $77.75 | $77.75 | 12,679 |
| 2023-10-18 | $79.80 | $79.80 | $78.23 | $78.77 | $78.77 | 12,164 |
| 2023-10-17 | $81.00 | $81.00 | $80.03 | $80.09 | $80.09 | 22,851 |
| 2023-10-16 | $78.05 | $79.07 | $78.00 | $79.07 | $79.07 | 12,141 |
| 2023-10-13 | $78.83 | $80.59 | $77.81 | $78.10 | $78.10 | 9,096 |
| 2023-10-12 | $78.78 | $79.12 | $78.40 | $78.87 | $78.87 | 11,874 |
| 2023-10-11 | $79.50 | $79.50 | $78.74 | $79.11 | $79.11 | 6,340 |
| 2023-10-10 | $79.66 | $79.96 | $78.70 | $78.81 | $78.81 | 11,834 |
| 2023-10-09 | $78.52 | $80.20 | $78.52 | $79.12 | $79.12 | 8,811 |
| 2023-10-06 | $79.02 | $80.00 | $78.72 | $79.33 | $79.33 | 14,210 |
| 2023-10-05 | $77.68 | $79.94 | $77.68 | $79.54 | $79.54 | 20,879 |
| 2023-10-04 | $76.88 | $77.69 | $76.50 | $77.38 | $77.38 | 17,738 |
| 2023-10-03 | $76.54 | $77.33 | $76.00 | $76.97 | $76.97 | 14,957 |
| 2023-10-02 | $76.77 | $76.92 | $76.27 | $76.52 | $76.52 | 19,889 |
| 2023-09-29 | $77.51 | $77.94 | $76.93 | $77.15 | $77.15 | 15,272 |
| 2023-09-28 | $76.92 | $77.57 | $76.92 | $77.05 | $77.05 | 25,294 |
| 2023-09-27 | $77.38 | $77.41 | $76.19 | $76.84 | $76.84 | 19,424 |
| 2023-09-26 | $77.55 | $78.10 | $77.26 | $77.39 | $77.39 | 16,717 |
| 2023-09-25 | $77.36 | $78.40 | $77.30 | $78.13 | $78.13 | 12,776 |
| 2023-09-22 | $77.50 | $77.95 | $77.50 | $77.54 | $77.54 | 8,911 |
| 2023-09-21 | $77.63 | $78.86 | $77.26 | $78.38 | $78.38 | 9,880 |
| 2023-09-20 | $78.60 | $79.22 | $77.91 | $78.07 | $78.07 | 12,653 |
| 2023-09-19 | $78.43 | $78.98 | $77.12 | $77.61 | $77.61 | 17,436 |
| 2023-09-18 | $79.63 | $79.63 | $77.72 | $77.91 | $77.91 | 22,732 |
| 2023-09-15 | $78.69 | $79.52 | $78.09 | $78.87 | $78.87 | 122,375 |
| 2023-09-14 | $80.31 | $80.31 | $77.74 | $78.62 | $78.62 | 19,606 |
| 2023-09-13 | $78.98 | $78.98 | $78.03 | $78.03 | $78.03 | 15,316 |
| 2023-09-12 | $78.58 | $79.91 | $78.58 | $79.19 | $79.19 | 12,791 |
| 2023-09-11 | $79.32 | $79.89 | $77.60 | $78.25 | $78.25 | 17,991 |
| 2023-09-08 | $79.64 | $79.74 | $78.74 | $78.86 | $78.86 | 16,966 |
| 2023-09-07 | $79.16 | $80.59 | $78.04 | $78.94 | $78.94 | 20,783 |
| 2023-09-06 | $79.64 | $79.72 | $79.05 | $79.06 | $79.06 | 18,220 |
| 2023-09-05 | $79.12 | $81.21 | $79.12 | $80.57 | $80.57 | 24,945 |
| 2023-09-01 | $78.28 | $79.97 | $78.28 | $79.65 | $79.65 | 20,076 |
| 2023-08-31 | $77.72 | $77.97 | $76.67 | $77.63 | $77.63 | 22,422 |
| 2023-08-30 | $78.24 | $78.33 | $76.34 | $76.34 | $76.34 | 15,498 |
| 2023-08-29 | $79.02 | $79.02 | $77.41 | $77.98 | $77.98 | 11,479 |
| 2023-08-28 | $78.59 | $79.16 | $78.19 | $79.02 | $79.02 | 9,762 |
| 2023-08-25 | $78.79 | $78.79 | $77.90 | $78.00 | $78.00 | 6,678 |
| 2023-08-24 | $77.79 | $78.64 | $77.79 | $78.03 | $78.03 | 6,573 |
| 2023-08-23 | $78.32 | $78.44 | $77.59 | $78.28 | $78.28 | 12,113 |
| 2023-08-22 | $78.78 | $78.90 | $77.05 | $78.03 | $78.03 | 14,969 |
| 2023-08-21 | $80.00 | $80.45 | $79.17 | $79.18 | $79.18 | 10,285 |
| 2023-08-18 | $79.75 | $82.03 | $79.75 | $80.08 | $80.08 | 21,019 |
| 2023-08-17 | $80.00 | $80.38 | $79.75 | $80.09 | $80.09 | 10,696 |
| 2023-08-16 | $80.18 | $80.43 | $79.50 | $79.50 | $79.50 | 14,052 |
| 2023-08-15 | $82.07 | $82.25 | $80.64 | $80.76 | $80.76 | 9,454 |
| 2023-08-14 | $83.00 | $83.88 | $82.52 | $83.07 | $83.07 | 10,490 |
| 2023-08-11 | $83.48 | $83.79 | $83.26 | $83.52 | $83.52 | 14,002 |
| 2023-08-10 | $84.56 | $84.56 | $82.39 | $82.97 | $82.97 | 12,974 |
| 2023-08-09 | $85.31 | $85.97 | $84.40 | $84.72 | $84.72 | 15,449 |
| 2023-08-08 | $87.01 | $87.01 | $84.88 | $85.12 | $85.12 | 30,840 |
| 2023-08-07 | $87.15 | $88.00 | $86.92 | $87.52 | $87.52 | 14,844 |
| 2023-08-04 | $87.50 | $88.00 | $87.05 | $87.46 | $87.46 | 12,351 |
| 2023-08-03 | $88.22 | $88.75 | $87.67 | $87.67 | $87.67 | 14,838 |
| 2023-08-02 | $88.47 | $88.65 | $87.18 | $88.10 | $88.10 | 21,072 |
| 2023-08-01 | $88.01 | $89.00 | $87.74 | $88.65 | $88.65 | 27,126 |
| 2023-07-31 | $88.75 | $88.75 | $87.73 | $88.36 | $88.36 | 19,925 |
| 2023-07-28 | $87.62 | $88.29 | $87.04 | $87.69 | $87.69 | 19,159 |
| 2023-07-27 | $88.18 | $88.24 | $87.16 | $87.35 | $87.35 | 16,877 |
| 2023-07-26 | $86.77 | $88.63 | $86.77 | $88.27 | $88.27 | 18,469 |
| 2023-07-25 | $86.50 | $87.36 | $86.43 | $86.77 | $86.77 | 15,980 |
| 2023-07-24 | $87.70 | $88.33 | $86.41 | $86.95 | $86.95 | 16,422 |
| 2023-07-21 | $88.33 | $88.83 | $87.34 | $87.68 | $87.68 | 26,246 |
| 2023-07-20 | $86.09 | $87.92 | $85.82 | $87.92 | $87.92 | 52,914 |
| 2023-07-19 | $87.10 | $89.75 | $85.63 | $85.99 | $85.99 | 31,627 |
| 2023-07-18 | $85.36 | $86.40 | $85.36 | $86.00 | $86.00 | 81,403 |
| 2023-07-17 | $84.50 | $86.50 | $84.50 | $86.13 | $86.13 | 18,150 |
| 2023-07-14 | $82.60 | $83.46 | $82.10 | $83.05 | $83.05 | 18,144 |
| 2023-07-13 | $81.40 | $82.68 | $81.00 | $82.58 | $82.58 | 17,889 |
| 2023-07-12 | $82.13 | $83.40 | $81.06 | $81.14 | $81.14 | 24,168 |
| 2023-07-11 | $84.15 | $84.15 | $80.83 | $81.42 | $81.42 | 36,666 |
| 2023-07-10 | $82.83 | $84.97 | $82.83 | $83.77 | $83.77 | 23,125 |
| 2023-07-07 | $82.97 | $84.63 | $82.97 | $83.43 | $83.43 | 14,692 |
| 2023-07-06 | $84.78 | $84.78 | $82.53 | $82.53 | $82.53 | 17,114 |
| 2023-07-05 | $84.05 | $85.95 | $83.27 | $85.02 | $85.02 | 20,676 |
| 2023-07-03 | $83.19 | $84.44 | $83.19 | $84.08 | $84.08 | 6,120 |
| 2023-06-30 | $83.23 | $83.72 | $82.72 | $83.20 | $83.20 | 21,186 |
| 2023-06-29 | $83.33 | $85.70 | $83.33 | $84.09 | $84.09 | 16,885 |
| 2023-06-28 | $82.54 | $83.62 | $81.34 | $83.16 | $83.16 | 15,716 |
| 2023-06-27 | $84.00 | $84.24 | $82.74 | $82.93 | $82.93 | 24,910 |
| 2023-06-26 | $82.98 | $84.53 | $81.97 | $83.17 | $83.17 | 41,275 |
| 2023-06-23 | $83.28 | $85.57 | $82.65 | $83.37 | $83.37 | 227,834 |
| 2023-06-22 | $86.08 | $86.08 | $83.21 | $84.30 | $84.30 | 24,248 |
| 2023-06-21 | $86.87 | $88.41 | $86.75 | $86.75 | $86.75 | 25,485 |
| 2023-06-20 | $86.08 | $86.70 | $85.32 | $86.70 | $86.70 | 22,155 |
| 2023-06-16 | $89.22 | $89.99 | $85.68 | $85.68 | $85.38 | 71,000 |
| 2023-06-15 | $88.97 | $89.63 | $88.04 | $88.47 | $88.47 | 19,193 |
| 2023-06-14 | $90.49 | $90.81 | $86.45 | $86.71 | $86.71 | 21,199 |
| 2023-06-13 | $88.89 | $90.00 | $88.80 | $89.42 | $89.42 | 27,154 |
| 2023-06-12 | $87.22 | $87.98 | $86.99 | $87.19 | $87.19 | 17,217 |
| 2023-06-09 | $87.34 | $88.95 | $86.65 | $86.65 | $86.65 | 13,870 |
| 2023-06-08 | $87.62 | $88.36 | $85.57 | $87.82 | $87.82 | 18,184 |
| 2023-06-07 | $85.76 | $88.99 | $84.00 | $87.81 | $87.81 | 28,441 |
| 2023-06-06 | $80.97 | $85.81 | $80.97 | $84.77 | $84.77 | 33,376 |
| 2023-06-05 | $81.97 | $82.78 | $80.69 | $81.40 | $81.40 | 16,158 |
| 2023-06-02 | $79.32 | $81.99 | $75.39 | $81.99 | $81.99 | 23,151 |
| 2023-06-01 | $76.97 | $80.00 | $76.97 | $78.81 | $78.81 | 14,765 |
| 2023-05-31 | $76.06 | $77.04 | $74.32 | $76.12 | $76.12 | 19,171 |
| 2023-05-30 | $75.26 | $77.01 | $73.51 | $76.79 | $76.79 | 7,944 |
| 2023-05-26 | $75.30 | $75.95 | $75.19 | $75.82 | $75.82 | 8,680 |
| 2023-05-25 | $74.90 | $74.90 | $73.53 | $74.16 | $74.16 | 9,569 |
| 2023-05-24 | $76.30 | $76.30 | $74.01 | $75.83 | $75.83 | 13,501 |
| 2023-05-23 | $72.25 | $77.51 | $69.71 | $76.15 | $76.15 | 19,257 |
| 2023-05-22 | $69.74 | $72.39 | $69.74 | $71.70 | $71.70 | 13,882 |
| 2023-05-19 | $71.40 | $71.40 | $68.60 | $69.22 | $69.22 | 14,216 |
| 2023-05-18 | $70.60 | $70.88 | $68.63 | $70.40 | $70.40 | 19,481 |
| 2023-05-17 | $67.91 | $71.04 | $67.80 | $70.82 | $70.82 | 17,951 |
| 2023-05-16 | $68.55 | $68.55 | $67.66 | $67.66 | $67.66 | 8,393 |
| 2023-05-15 | $67.80 | $68.99 | $67.80 | $67.85 | $67.85 | 9,875 |
| 2023-05-12 | $67.72 | $68.28 | $67.02 | $68.04 | $68.04 | 12,065 |
| 2023-05-11 | $68.33 | $68.60 | $68.20 | $68.28 | $68.28 | 9,466 |
| 2023-05-10 | $69.57 | $69.57 | $67.98 | $69.11 | $69.11 | 16,677 |
| 2023-05-09 | $68.09 | $69.11 | $67.76 | $68.48 | $68.48 | 9,126 |
| 2023-05-08 | $69.00 | $69.00 | $67.65 | $68.10 | $68.10 | 10,862 |
| 2023-05-05 | $68.12 | $69.45 | $68.03 | $68.97 | $68.97 | 15,450 |
| 2023-05-04 | $66.21 | $67.51 | $65.00 | $67.44 | $67.44 | 20,039 |
| 2023-05-03 | $66.70 | $68.97 | $66.65 | $66.84 | $66.84 | 21,327 |
| 2023-05-02 | $68.40 | $68.40 | $65.05 | $66.38 | $66.38 | 18,775 |
| 2023-05-01 | $68.55 | $68.55 | $67.55 | $68.50 | $68.50 | 15,353 |
| 2023-04-28 | $69.98 | $69.98 | $68.02 | $68.39 | $68.39 | 20,290 |
| 2023-04-27 | $67.99 | $68.14 | $67.10 | $67.84 | $67.84 | 14,792 |
| 2023-04-26 | $65.53 | $67.08 | $65.53 | $67.08 | $67.08 | 13,230 |
| 2023-04-25 | $66.89 | $68.85 | $65.23 | $66.26 | $66.26 | 13,703 |
| 2023-04-24 | $68.21 | $68.21 | $67.15 | $67.38 | $67.38 | 10,311 |
| 2023-04-21 | $67.28 | $68.00 | $66.81 | $67.99 | $67.99 | 22,347 |
| 2023-04-20 | $68.25 | $68.25 | $66.47 | $67.44 | $67.44 | 13,160 |
| 2023-04-19 | $66.93 | $68.40 | $66.93 | $67.84 | $67.84 | 14,020 |
| 2023-04-18 | $69.33 | $69.33 | $67.26 | $67.26 | $67.26 | 12,517 |
| 2023-04-17 | $69.64 | $70.15 | $67.82 | $69.51 | $69.51 | 21,933 |
| 2023-04-14 | $68.30 | $68.75 | $67.59 | $68.50 | $68.50 | 18,082 |
| 2023-04-13 | $69.57 | $70.12 | $69.15 | $69.87 | $69.87 | 17,264 |
| 2023-04-12 | $68.96 | $69.62 | $68.96 | $69.30 | $69.30 | 10,810 |
| 2023-04-11 | $70.50 | $70.74 | $69.84 | $70.44 | $70.44 | 22,134 |
| 2023-04-10 | $67.72 | $70.83 | $67.66 | $70.24 | $70.24 | 45,982 |
| 2023-04-06 | $68.70 | $69.01 | $67.61 | $67.92 | $67.92 | 17,373 |
| 2023-04-05 | $68.66 | $74.94 | $67.07 | $68.11 | $68.11 | 17,278 |
| 2023-04-04 | $73.41 | $74.00 | $68.10 | $68.44 | $68.44 | 32,771 |
| 2023-04-03 | $73.16 | $74.49 | $72.46 | $74.00 | $74.00 | 37,830 |
| 2023-03-31 | $72.04 | $73.74 | $71.77 | $73.58 | $73.58 | 56,479 |
| 2023-03-30 | $72.00 | $72.00 | $70.20 | $71.54 | $71.54 | 25,932 |
| 2023-03-29 | $73.82 | $74.10 | $68.06 | $72.45 | $72.45 | 31,496 |
| 2023-03-28 | $73.30 | $74.03 | $73.20 | $73.84 | $73.84 | 35,639 |
| 2023-03-27 | $74.74 | $74.74 | $73.46 | $73.87 | $73.87 | 25,744 |
| 2023-03-24 | $73.19 | $74.47 | $72.92 | $73.99 | $73.99 | 43,461 |
| 2023-03-23 | $73.39 | $74.34 | $72.78 | $73.26 | $73.26 | 23,733 |
| 2023-03-22 | $74.97 | $75.27 | $73.71 | $74.57 | $74.57 | 38,339 |
| 2023-03-21 | $76.23 | $78.09 | $74.33 | $74.98 | $74.98 | 51,313 |
| 2023-03-20 | $74.06 | $75.81 | $73.96 | $75.47 | $75.22 | 49,993 |
| 2023-03-17 | $73.10 | $77.64 | $72.48 | $73.54 | $73.54 | 84,543 |
| 2023-03-16 | $71.36 | $74.46 | $67.73 | $73.63 | $73.63 | 46,684 |
| 2023-03-15 | $71.14 | $72.52 | $68.23 | $72.40 | $72.40 | 37,854 |
| 2023-03-14 | $73.50 | $75.48 | $72.59 | $72.59 | $72.59 | 25,457 |
| 2023-03-13 | $72.71 | $72.71 | $70.95 | $71.57 | $71.57 | 30,662 |
| 2023-03-10 | $76.00 | $78.72 | $73.05 | $74.40 | $74.40 | 24,203 |
| 2023-03-09 | $77.61 | $79.61 | $75.63 | $76.90 | $76.90 | 23,414 |
| 2023-03-08 | $79.00 | $79.00 | $77.85 | $77.85 | $77.85 | 9,712 |
| 2023-03-07 | $78.71 | $79.41 | $77.93 | $79.41 | $79.41 | 15,755 |
| 2023-03-06 | $78.37 | $78.65 | $78.06 | $78.35 | $78.35 | 9,977 |
| 2023-03-03 | $78.91 | $79.22 | $78.55 | $78.80 | $78.80 | 7,881 |
| 2023-03-02 | $79.86 | $80.30 | $78.22 | $79.63 | $79.63 | 21,534 |
| 2023-03-01 | $80.80 | $80.80 | $79.54 | $79.54 | $79.54 | 13,414 |
| 2023-02-28 | $81.57 | $82.49 | $79.88 | $81.53 | $81.53 | 42,567 |
| 2023-02-27 | $82.79 | $83.06 | $81.31 | $81.62 | $81.62 | 8,709 |
| 2023-02-24 | $81.60 | $82.86 | $80.92 | $82.41 | $82.41 | 17,213 |
| 2023-02-23 | $82.40 | $83.14 | $82.15 | $82.50 | $82.50 | 10,648 |
| 2023-02-22 | $82.55 | $83.58 | $82.01 | $82.79 | $82.79 | 18,011 |
| 2023-02-21 | $83.32 | $84.91 | $82.74 | $82.88 | $82.88 | 17,300 |
| 2023-02-17 | $81.45 | $84.11 | $81.45 | $84.05 | $84.05 | 22,469 |
| 2023-02-16 | $80.25 | $81.36 | $80.25 | $80.78 | $80.78 | 23,555 |
| 2023-02-15 | $78.39 | $80.11 | $78.39 | $80.11 | $80.11 | 10,513 |
| 2023-02-14 | $79.80 | $79.80 | $78.31 | $78.31 | $78.31 | 8,405 |
| 2023-02-13 | $78.72 | $79.78 | $78.72 | $79.78 | $79.78 | 13,057 |
| 2023-02-10 | $78.51 | $79.65 | $78.19 | $79.35 | $79.35 | 12,366 |
| 2023-02-09 | $78.09 | $78.42 | $77.56 | $78.42 | $78.42 | 14,812 |
| 2023-02-08 | $80.05 | $80.05 | $78.51 | $78.51 | $78.51 | 7,994 |
| 2023-02-07 | $79.52 | $80.93 | $78.52 | $80.79 | $80.79 | 19,350 |
| 2023-02-06 | $81.20 | $81.20 | $79.69 | $80.12 | $80.12 | 11,668 |
| 2023-02-03 | $81.44 | $82.19 | $80.33 | $81.87 | $81.87 | 17,499 |
| 2023-02-02 | $80.51 | $81.49 | $80.01 | $81.49 | $81.49 | 14,585 |
| 2023-02-01 | $80.14 | $81.13 | $79.32 | $80.10 | $80.10 | 20,123 |
| 2023-01-31 | $78.04 | $80.42 | $78.04 | $79.86 | $79.86 | 23,232 |
| 2023-01-30 | $77.25 | $79.00 | $77.24 | $78.17 | $78.17 | 12,876 |
| 2023-01-27 | $77.05 | $77.63 | $76.77 | $77.04 | $77.04 | 12,102 |
| 2023-01-26 | $79.37 | $79.37 | $77.69 | $77.92 | $77.92 | 10,645 |
| 2023-01-25 | $77.18 | $78.99 | $76.97 | $78.53 | $78.53 | 15,737 |
| 2023-01-24 | $78.31 | $78.65 | $77.35 | $78.16 | $78.16 | 8,025 |
| 2023-01-23 | $78.00 | $78.35 | $78.00 | $78.16 | $78.16 | 14,494 |
| 2023-01-20 | $79.06 | $79.06 | $77.01 | $78.58 | $78.58 | 18,296 |
| 2023-01-19 | $79.13 | $79.81 | $77.74 | $78.33 | $78.33 | 19,764 |
| 2023-01-18 | $86.15 | $86.15 | $79.29 | $79.76 | $79.76 | 30,505 |
| 2023-01-17 | $87.88 | $88.27 | $84.42 | $85.33 | $85.33 | 22,055 |
| 2023-01-13 | $88.34 | $88.97 | $86.82 | $87.08 | $87.08 | 12,161 |
| 2023-01-12 | $86.04 | $88.77 | $86.00 | $88.01 | $88.01 | 21,860 |
| 2023-01-11 | $87.00 | $87.43 | $85.96 | $86.63 | $86.63 | 17,421 |
| 2023-01-10 | $87.57 | $87.57 | $86.58 | $86.96 | $86.96 | 10,854 |
| 2023-01-09 | $88.68 | $88.68 | $86.81 | $86.81 | $86.81 | 18,851 |
| 2023-01-06 | $88.85 | $90.48 | $88.85 | $90.48 | $90.48 | 12,156 |
| 2023-01-05 | $89.89 | $89.89 | $88.58 | $88.82 | $88.82 | 14,638 |
| 2023-01-04 | $91.90 | $93.15 | $90.82 | $91.00 | $91.00 | 13,340 |
| 2023-01-03 | $92.87 | $92.87 | $90.76 | $91.55 | $91.55 | 15,331 |
| 2022-12-30 | $93.58 | $93.58 | $91.94 | $92.82 | $92.82 | 10,342 |
| 2022-12-29 | $91.83 | $93.67 | $91.81 | $93.67 | $93.67 | 12,807 |
| 2022-12-28 | $92.52 | $92.52 | $91.21 | $91.52 | $91.52 | 10,399 |
| 2022-12-27 | $91.87 | $92.75 | $91.72 | $92.09 | $92.09 | 9,698 |
| 2022-12-23 | $90.75 | $93.89 | $90.75 | $93.00 | $93.00 | 15,165 |
| 2022-12-22 | $92.59 | $92.59 | $90.75 | $92.29 | $92.29 | 41,784 |
| 2022-12-21 | $91.85 | $93.82 | $91.85 | $93.15 | $93.15 | 12,902 |
| 2022-12-20 | $91.68 | $93.57 | $91.68 | $91.77 | $91.77 | 18,385 |
| 2022-12-19 | $90.96 | $92.58 | $90.55 | $91.48 | $91.23 | 21,929 |
| 2022-12-16 | $91.35 | $92.04 | $89.93 | $90.36 | $90.11 | 189,190 |
| 2022-12-15 | $94.82 | $94.82 | $91.24 | $91.36 | $91.11 | 26,154 |
| 2022-12-14 | $95.69 | $97.64 | $94.25 | $94.25 | $93.99 | 25,727 |
| 2022-12-13 | $96.84 | $98.48 | $96.15 | $96.37 | $96.11 | 22,294 |
| 2022-12-12 | $96.82 | $96.82 | $95.44 | $95.69 | $95.43 | 18,776 |
| 2022-12-09 | $96.42 | $97.19 | $95.18 | $96.19 | $95.93 | 15,672 |
| 2022-12-08 | $96.22 | $97.36 | $96.22 | $96.29 | $96.03 | 16,202 |
| 2022-12-07 | $95.85 | $96.21 | $94.82 | $95.97 | $95.71 | 13,454 |
| 2022-12-06 | $97.03 | $97.81 | $95.46 | $95.90 | $95.64 | 14,689 |
| 2022-12-05 | $97.69 | $98.00 | $95.40 | $97.39 | $97.13 | 46,358 |
| 2022-12-02 | $95.91 | $97.82 | $95.25 | $97.32 | $97.32 | 15,918 |
| 2022-12-01 | $95.34 | $96.86 | $94.78 | $95.95 | $95.95 | 7,831 |
| 2022-11-30 | $93.11 | $95.49 | $89.65 | $95.03 | $95.03 | 39,901 |
| 2022-11-29 | $97.62 | $97.62 | $93.35 | $93.70 | $93.70 | 17,823 |
| 2022-11-28 | $98.48 | $98.48 | $96.81 | $97.98 | $97.98 | 17,094 |
| 2022-11-25 | $98.81 | $99.84 | $98.81 | $99.13 | $99.13 | 7,250 |
| 2022-11-23 | $98.55 | $99.09 | $97.73 | $98.49 | $98.49 | 13,091 |
| 2022-11-22 | $97.09 | $99.24 | $97.09 | $98.71 | $98.71 | 19,072 |
| 2022-11-21 | $93.55 | $97.48 | $93.55 | $97.48 | $97.48 | 34,557 |
| 2022-11-18 | $94.45 | $94.60 | $92.58 | $93.69 | $93.69 | 12,626 |
| 2022-11-17 | $92.45 | $93.47 | $91.02 | $93.47 | $93.47 | 14,060 |
| 2022-11-16 | $92.79 | $92.79 | $91.48 | $92.55 | $92.55 | 11,649 |
| 2022-11-15 | $90.40 | $91.59 | $90.40 | $91.59 | $91.59 | 12,521 |
| 2022-11-14 | $91.43 | $92.04 | $88.11 | $89.41 | $89.41 | 23,417 |
| 2022-11-11 | $92.87 | $93.16 | $90.80 | $90.99 | $90.99 | 14,912 |
| 2022-11-10 | $90.30 | $93.77 | $90.25 | $93.77 | $93.77 | 19,415 |
| 2022-11-09 | $88.35 | $89.50 | $88.35 | $89.24 | $89.24 | 10,413 |
| 2022-11-08 | $90.40 | $90.52 | $88.56 | $88.56 | $88.56 | 18,381 |
| 2022-11-07 | $88.30 | $91.26 | $88.30 | $90.80 | $90.80 | 11,720 |
| 2022-11-04 | $87.16 | $89.25 | $87.10 | $88.44 | $88.44 | 16,734 |
| 2022-11-03 | $86.30 | $88.00 | $86.30 | $87.21 | $87.21 | 8,642 |
| 2022-11-02 | $86.55 | $88.47 | $85.76 | $87.10 | $87.10 | 20,268 |
| 2022-11-01 | $85.92 | $88.33 | $85.81 | $87.56 | $87.56 | 11,180 |
| 2022-10-31 | $86.00 | $86.50 | $85.30 | $86.15 | $86.15 | 15,707 |
| 2022-10-28 | $80.53 | $86.00 | $80.53 | $85.80 | $85.80 | 12,052 |
| 2022-10-27 | $82.83 | $82.83 | $81.84 | $81.84 | $81.84 | 5,086 |
| 2022-10-26 | $80.69 | $81.53 | $80.69 | $81.12 | $81.12 | 7,726 |
| 2022-10-25 | $81.43 | $81.52 | $80.03 | $80.69 | $80.69 | 14,080 |
| 2022-10-24 | $81.82 | $82.39 | $80.87 | $81.40 | $81.40 | 7,636 |
| 2022-10-21 | $80.47 | $82.44 | $80.47 | $82.24 | $82.24 | 10,256 |
| 2022-10-20 | $79.90 | $80.27 | $79.51 | $80.27 | $80.27 | 6,663 |
| 2022-10-19 | $80.00 | $81.00 | $78.40 | $80.04 | $80.04 | 13,945 |
| 2022-10-18 | $81.00 | $82.50 | $79.91 | $80.87 | $80.87 | 19,025 |
| 2022-10-17 | $78.35 | $80.42 | $78.05 | $80.42 | $80.42 | 22,631 |
| 2022-10-14 | $80.00 | $80.50 | $77.81 | $78.12 | $78.12 | 8,702 |
| 2022-10-13 | $76.77 | $80.24 | $76.77 | $80.01 | $80.01 | 14,156 |
| 2022-10-12 | $77.93 | $78.00 | $77.05 | $77.05 | $77.05 | 5,982 |
| 2022-10-11 | $77.87 | $78.39 | $76.95 | $78.01 | $78.01 | 10,829 |
| 2022-10-10 | $75.87 | $77.47 | $75.87 | $76.85 | $76.85 | 9,552 |
| 2022-10-07 | $77.81 | $77.81 | $76.01 | $76.13 | $76.13 | 8,193 |
| 2022-10-06 | $78.60 | $78.84 | $77.20 | $77.20 | $77.20 | 9,821 |
| 2022-10-05 | $76.78 | $78.92 | $76.63 | $78.52 | $78.52 | 17,599 |
| 2022-10-04 | $77.31 | $77.31 | $76.57 | $76.75 | $76.75 | 10,178 |
| 2022-10-03 | $76.37 | $76.99 | $76.37 | $76.52 | $76.52 | 11,702 |
| 2022-09-30 | $76.32 | $78.12 | $76.32 | $76.48 | $76.48 | 14,462 |
| 2022-09-29 | $77.93 | $77.93 | $76.00 | $76.09 | $76.09 | 9,357 |
| 2022-09-28 | $76.43 | $77.77 | $76.24 | $77.03 | $77.03 | 15,496 |
| 2022-09-27 | $77.92 | $77.92 | $76.30 | $76.72 | $76.72 | 10,050 |
| 2022-09-26 | $78.27 | $78.27 | $77.27 | $77.57 | $77.57 | 15,899 |
| 2022-09-23 | $78.05 | $78.50 | $77.49 | $77.86 | $77.86 | 10,117 |
| 2022-09-22 | $78.19 | $78.80 | $78.02 | $78.60 | $78.60 | 9,518 |
| 2022-09-21 | $80.27 | $80.82 | $79.45 | $79.64 | $79.64 | 12,158 |
| 2022-09-20 | $80.49 | $80.75 | $78.46 | $80.74 | $80.74 | 39,979 |
| 2022-09-19 | $79.14 | $80.98 | $79.14 | $80.91 | $80.66 | 36,438 |
| 2022-09-16 | $78.75 | $80.16 | $77.06 | $80.10 | $80.10 | 44,332 |
| 2022-09-15 | $78.04 | $79.66 | $77.93 | $79.60 | $79.60 | 33,069 |
| 2022-09-14 | $76.27 | $78.39 | $76.27 | $78.39 | $78.39 | 29,431 |
| 2022-09-13 | $75.97 | $77.64 | $75.97 | $76.03 | $76.03 | 14,061 |
| 2022-09-12 | $79.48 | $80.52 | $77.90 | $78.30 | $78.30 | 17,450 |
| 2022-09-09 | $77.84 | $78.86 | $77.38 | $78.86 | $78.86 | 11,881 |
| 2022-09-08 | $77.83 | $79.22 | $77.43 | $77.83 | $77.83 | 10,110 |
| 2022-09-07 | $79.72 | $79.72 | $77.58 | $78.58 | $78.58 | 11,175 |
| 2022-09-06 | $79.55 | $79.55 | $77.14 | $77.46 | $77.46 | 10,437 |
| 2022-09-02 | $80.10 | $81.29 | $78.90 | $78.90 | $78.90 | 16,903 |
| 2022-09-01 | $81.40 | $82.00 | $79.63 | $80.61 | $80.61 | 16,210 |
| 2022-08-31 | $79.20 | $81.99 | $79.20 | $81.27 | $81.27 | 30,348 |
| 2022-08-30 | $79.91 | $80.12 | $78.26 | $78.70 | $78.70 | 10,035 |
| 2022-08-29 | $79.61 | $81.66 | $79.09 | $79.09 | $79.09 | 3,877 |
| 2022-08-26 | $80.03 | $81.29 | $78.68 | $80.17 | $80.17 | 28,725 |
| 2022-08-25 | $78.38 | $80.49 | $78.38 | $80.49 | $80.49 | 8,606 |
| 2022-08-24 | $79.73 | $80.20 | $78.19 | $78.53 | $78.53 | 12,135 |
| 2022-08-23 | $80.18 | $80.61 | $79.51 | $79.51 | $79.51 | 11,071 |
| 2022-08-22 | $81.10 | $81.49 | $80.94 | $81.08 | $81.08 | 8,049 |
| 2022-08-19 | $81.17 | $82.66 | $81.17 | $81.75 | $81.75 | 13,597 |
| 2022-08-18 | $80.55 | $81.89 | $79.61 | $81.82 | $81.82 | 9,885 |
| 2022-08-17 | $81.50 | $81.50 | $80.24 | $80.47 | $80.47 | 5,218 |
| 2022-08-16 | $80.04 | $81.84 | $79.78 | $80.64 | $80.64 | 10,256 |
| 2022-08-15 | $78.74 | $81.67 | $78.56 | $81.00 | $81.00 | 11,729 |
| 2022-08-12 | $76.44 | $79.00 | $76.44 | $78.99 | $78.99 | 8,253 |
| 2022-08-11 | $75.29 | $76.98 | $75.29 | $76.78 | $76.78 | 6,483 |
| 2022-08-10 | $76.50 | $76.50 | $75.79 | $75.92 | $75.92 | 7,717 |
| 2022-08-09 | $75.84 | $76.20 | $75.45 | $76.20 | $76.20 | 7,564 |
| 2022-08-08 | $75.61 | $76.74 | $74.92 | $76.61 | $76.61 | 21,017 |
| 2022-08-05 | $77.02 | $77.02 | $75.53 | $75.90 | $75.90 | 16,952 |
| 2022-08-04 | $78.20 | $78.20 | $77.80 | $77.80 | $77.80 | 5,332 |
| 2022-08-03 | $77.32 | $77.84 | $77.25 | $77.84 | $77.84 | 6,155 |
| 2022-08-02 | $78.70 | $78.70 | $76.63 | $77.40 | $77.40 | 6,729 |
| 2022-08-01 | $77.00 | $77.49 | $76.21 | $77.23 | $77.23 | 6,723 |
| 2022-07-29 | $77.00 | $77.40 | $76.70 | $76.92 | $76.92 | 10,165 |
| 2022-07-28 | $78.74 | $78.74 | $77.29 | $77.29 | $77.29 | 9,114 |
| 2022-07-27 | $75.85 | $78.44 | $75.85 | $77.94 | $77.94 | 24,657 |
| 2022-07-26 | $75.04 | $77.00 | $75.04 | $75.84 | $75.84 | 10,942 |
| 2022-07-25 | $75.14 | $75.60 | $74.76 | $75.15 | $75.15 | 6,047 |
| 2022-07-22 | $77.50 | $77.50 | $75.18 | $75.23 | $75.23 | 7,384 |
| 2022-07-21 | $76.78 | $77.71 | $75.79 | $76.21 | $76.21 | 10,869 |
| 2022-07-20 | $77.88 | $78.16 | $76.30 | $76.94 | $76.94 | 8,590 |
| 2022-07-19 | $75.41 | $77.91 | $75.41 | $77.13 | $77.13 | 5,584 |
| 2022-07-18 | $77.15 | $77.70 | $75.10 | $75.10 | $75.10 | 5,399 |
| 2022-07-15 | $76.02 | $77.30 | $76.02 | $77.08 | $77.08 | 10,714 |
| 2022-07-14 | $75.19 | $76.02 | $74.58 | $75.93 | $75.93 | 10,595 |
| 2022-07-13 | $76.15 | $76.44 | $75.60 | $75.60 | $75.60 | 3,323 |
| 2022-07-12 | $76.67 | $77.33 | $76.43 | $76.43 | $76.43 | 5,536 |
| 2022-07-11 | $76.14 | $76.58 | $75.90 | $76.00 | $76.00 | 8,826 |
| 2022-07-08 | $77.09 | $78.02 | $76.05 | $76.93 | $76.93 | 6,510 |
| 2022-07-07 | $77.42 | $77.91 | $76.39 | $77.05 | $77.05 | 10,271 |
| 2022-07-06 | $77.00 | $78.16 | $76.58 | $77.40 | $77.40 | 10,691 |
| 2022-07-05 | $75.87 | $76.96 | $75.32 | $76.96 | $76.96 | 8,700 |
| 2022-07-01 | $76.50 | $76.72 | $76.50 | $76.72 | $76.72 | 4,963 |
| 2022-06-30 | $74.60 | $75.99 | $74.49 | $75.81 | $75.81 | 8,795 |
| 2022-06-29 | $74.39 | $75.62 | $74.08 | $75.46 | $75.46 | 12,858 |
| 2022-06-28 | $76.79 | $76.92 | $73.90 | $74.45 | $74.45 | 18,724 |
| 2022-06-27 | $77.50 | $79.25 | $76.12 | $76.35 | $76.35 | 17,205 |
| 2022-06-24 | $73.21 | $77.56 | $73.21 | $77.56 | $77.56 | 61,830 |
| 2022-06-23 | $72.60 | $74.48 | $72.60 | $74.38 | $74.38 | 11,276 |
| 2022-06-22 | $72.58 | $74.55 | $72.58 | $73.59 | $73.59 | 13,859 |
| 2022-06-21 | $73.54 | $74.57 | $73.54 | $74.48 | $74.48 | 9,454 |
| 2022-06-17 | $71.93 | $73.66 | $71.93 | $73.66 | $73.44 | 19,581 |
| 2022-06-16 | $71.47 | $71.95 | $71.16 | $71.55 | $71.34 | 10,237 |
| 2022-06-15 | $71.60 | $73.69 | $70.65 | $73.05 | $72.83 | 12,174 |
| 2022-06-14 | $71.44 | $71.44 | $70.68 | $71.10 | $70.89 | 5,828 |
| 2022-06-13 | $71.89 | $71.98 | $70.90 | $70.90 | $70.69 | 10,904 |
| 2022-06-10 | $71.00 | $71.20 | $70.90 | $71.20 | $70.99 | 6,918 |
| 2022-06-09 | $71.72 | $72.45 | $71.44 | $71.90 | $71.69 | 7,522 |
| 2022-06-08 | $72.86 | $72.93 | $72.67 | $72.71 | $72.50 | 5,618 |
| 2022-06-07 | $73.36 | $73.36 | $72.98 | $72.98 | $72.77 | 5,238 |
| 2022-06-06 | $73.60 | $73.95 | $73.33 | $73.76 | $73.54 | 8,779 |
| 2022-06-03 | $73.48 | $73.49 | $72.89 | $72.95 | $72.74 | 7,998 |
| 2022-06-02 | $73.72 | $74.23 | $73.11 | $74.19 | $73.97 | 5,826 |
| 2022-06-01 | $72.70 | $74.14 | $72.09 | $74.14 | $73.92 | 11,408 |
| 2022-05-31 | $71.48 | $72.67 | $71.48 | $72.67 | $72.46 | 19,061 |
| 2022-05-27 | $71.50 | $71.80 | $71.28 | $71.66 | $71.45 | 5,034 |
| 2022-05-26 | $70.96 | $71.29 | $70.96 | $71.06 | $70.85 | 7,222 |
| 2022-05-25 | $70.50 | $71.40 | $70.40 | $70.40 | $70.19 | 15,008 |
| 2022-05-24 | $69.43 | $70.72 | $69.14 | $70.47 | $70.26 | 15,516 |
| 2022-05-23 | $70.71 | $70.71 | $69.47 | $69.70 | $69.49 | 11,260 |
| 2022-05-20 | $70.24 | $70.24 | $69.67 | $69.92 | $69.71 | 5,609 |
| 2022-05-19 | $70.10 | $70.43 | $69.66 | $69.75 | $69.54 | 17,155 |
| 2022-05-18 | $71.22 | $71.23 | $70.51 | $70.55 | $70.34 | 10,233 |
| 2022-05-17 | $71.23 | $71.56 | $71.23 | $71.54 | $71.33 | 5,224 |
| 2022-05-16 | $70.18 | $70.35 | $70.12 | $70.12 | $69.91 | 4,011 |
| 2022-05-13 | $70.85 | $71.01 | $70.25 | $70.25 | $70.04 | 12,420 |
| 2022-05-12 | $70.62 | $71.10 | $70.26 | $70.30 | $70.09 | 10,649 |
| 2022-05-11 | $71.89 | $72.62 | $71.07 | $71.31 | $71.10 | 10,271 |
| 2022-05-10 | $71.57 | $71.96 | $70.91 | $71.70 | $71.49 | 9,843 |
| 2022-05-09 | $70.90 | $71.54 | $70.36 | $71.54 | $71.33 | 13,678 |
| 2022-05-06 | $71.48 | $71.48 | $70.70 | $71.20 | $70.99 | 12,760 |
| 2022-05-05 | $71.50 | $71.50 | $70.51 | $71.10 | $70.89 | 10,175 |
| 2022-05-04 | $71.44 | $72.16 | $71.02 | $71.97 | $71.76 | 7,097 |
| 2022-05-03 | $70.71 | $71.03 | $70.65 | $70.89 | $70.68 | 6,489 |
| 2022-05-02 | $70.92 | $71.42 | $70.56 | $70.80 | $70.59 | 13,535 |
| 2022-04-29 | $71.44 | $71.76 | $70.54 | $70.70 | $70.49 | 11,450 |
| 2022-04-28 | $71.01 | $71.77 | $70.87 | $71.77 | $71.56 | 6,199 |
| 2022-04-27 | $71.16 | $71.89 | $70.67 | $71.17 | $70.96 | 11,204 |
| 2022-04-26 | $71.58 | $71.95 | $70.74 | $70.91 | $70.70 | 9,842 |
| 2022-04-25 | $71.91 | $74.25 | $70.95 | $72.18 | $71.97 | 8,724 |
| 2022-04-22 | $72.88 | $73.50 | $71.68 | $71.68 | $71.47 | 6,468 |
| 2022-04-21 | $73.96 | $74.77 | $72.57 | $72.59 | $72.38 | 19,725 |
| 2022-04-20 | $72.23 | $73.92 | $72.23 | $73.60 | $73.38 | 7,981 |
| 2022-04-19 | $71.77 | $72.28 | $71.77 | $72.04 | $71.83 | 3,782 |
| 2022-04-18 | $71.19 | $72.03 | $71.19 | $71.80 | $71.59 | 9,597 |
| 2022-04-14 | $72.17 | $72.49 | $71.53 | $71.60 | $71.39 | 11,477 |
| 2022-04-13 | $71.86 | $72.67 | $71.60 | $72.03 | $71.82 | 9,522 |
| 2022-04-12 | $71.68 | $71.90 | $71.10 | $71.45 | $71.24 | 10,498 |
| 2022-04-11 | $71.00 | $71.16 | $70.58 | $70.97 | $70.76 | 8,045 |
| 2022-04-08 | $70.72 | $71.16 | $70.52 | $70.63 | $70.42 | 8,995 |
| 2022-04-07 | $71.27 | $71.27 | $70.60 | $70.60 | $70.39 | 5,863 |
| 2022-04-06 | $71.88 | $73.47 | $71.25 | $71.25 | $71.04 | 10,114 |
| 2022-04-05 | $72.47 | $72.75 | $71.38 | $71.55 | $71.34 | 8,582 |
| 2022-04-04 | $71.97 | $72.18 | $71.62 | $71.99 | $71.78 | 7,399 |
| 2022-04-01 | $72.69 | $72.69 | $71.72 | $72.37 | $72.16 | 14,452 |
| 2022-03-31 | $72.75 | $72.95 | $71.51 | $71.99 | $71.78 | 27,383 |
| 2022-03-30 | $73.33 | $73.86 | $72.34 | $72.34 | $72.13 | 11,589 |
| 2022-03-29 | $73.07 | $73.50 | $72.63 | $73.47 | $73.25 | 7,175 |
| 2022-03-28 | $72.34 | $73.41 | $72.34 | $72.61 | $72.40 | 7,471 |
| 2022-03-25 | $71.59 | $72.48 | $71.30 | $72.23 | $72.02 | 16,840 |
| 2022-03-24 | $71.93 | $72.41 | $71.28 | $71.60 | $71.39 | 11,062 |
| 2022-03-23 | $71.26 | $71.80 | $71.21 | $71.36 | $71.15 | 6,799 |
| 2022-03-22 | $72.21 | $72.85 | $71.49 | $72.28 | $72.07 | 15,777 |
| 2022-03-21 | $71.32 | $71.98 | $71.32 | $71.98 | $71.55 | 13,972 |
| 2022-03-18 | $71.89 | $72.04 | $70.71 | $70.71 | $70.29 | 24,770 |
| 2022-03-17 | $71.50 | $72.03 | $71.42 | $71.80 | $71.37 | 9,256 |
| 2022-03-16 | $70.62 | $71.98 | $70.62 | $71.40 | $70.97 | 9,353 |
| 2022-03-15 | $70.74 | $71.53 | $70.74 | $70.93 | $70.51 | 6,006 |
| 2022-03-14 | $70.67 | $71.68 | $70.63 | $71.35 | $70.92 | 6,969 |
| 2022-03-11 | $71.32 | $71.35 | $70.54 | $70.60 | $70.18 | 6,504 |
| 2022-03-10 | $70.02 | $71.11 | $69.76 | $70.67 | $70.25 | 7,125 |
| 2022-03-09 | $71.14 | $71.14 | $70.15 | $70.74 | $70.32 | 4,332 |
| 2022-03-08 | $70.06 | $70.25 | $70.06 | $70.25 | $69.83 | 5,469 |
| 2022-03-07 | $70.14 | $71.13 | $70.14 | $70.31 | $69.89 | 9,037 |
| 2022-03-04 | $70.07 | $70.26 | $70.07 | $70.26 | $69.84 | 4,057 |
| 2022-03-03 | $70.30 | $71.36 | $70.02 | $71.20 | $70.77 | 8,418 |
| 2022-03-02 | $68.98 | $71.19 | $68.98 | $70.90 | $70.48 | 8,871 |
| 2022-03-01 | $71.19 | $71.19 | $68.28 | $68.54 | $68.13 | 13,238 |
| 2022-02-28 | $70.54 | $71.20 | $70.43 | $70.43 | $70.01 | 11,586 |
| 2022-02-25 | $71.44 | $71.44 | $70.53 | $70.90 | $70.48 | 7,450 |
| 2022-02-24 | $70.00 | $70.50 | $69.75 | $70.50 | $70.08 | 8,454 |
| 2022-02-23 | $71.93 | $71.93 | $70.34 | $70.34 | $69.92 | 7,820 |
| 2022-02-22 | $70.36 | $71.34 | $70.36 | $70.71 | $70.29 | 7,898 |
| 2022-02-18 | $69.99 | $71.01 | $69.99 | $70.30 | $69.88 | 9,859 |
| 2022-02-17 | $70.55 | $70.92 | $70.06 | $70.08 | $69.66 | 9,421 |
| 2022-02-16 | $70.77 | $70.83 | $70.19 | $70.80 | $70.38 | 3,402 |
| 2022-02-15 | $71.07 | $71.60 | $70.86 | $70.86 | $70.44 | 7,511 |
| 2022-02-14 | $70.35 | $70.35 | $70.35 | $70.35 | $69.93 | 2,419 |
| 2022-02-11 | $70.60 | $71.38 | $70.60 | $71.37 | $70.94 | 13,902 |
| 2022-02-10 | $70.22 | $70.33 | $70.00 | $70.00 | $69.58 | 9,775 |
| 2022-02-09 | $70.80 | $71.08 | $70.71 | $70.71 | $70.29 | 7,789 |
| 2022-02-08 | $70.65 | $71.60 | $70.65 | $71.60 | $71.17 | 12,885 |
| 2022-02-07 | $71.98 | $71.98 | $70.67 | $70.98 | $70.56 | 5,703 |
| 2022-02-04 | $70.38 | $71.48 | $70.38 | $70.71 | $70.29 | 5,457 |
| 2022-02-03 | $70.50 | $71.05 | $70.40 | $70.61 | $70.19 | 7,051 |
| 2022-02-02 | $71.12 | $72.40 | $70.22 | $70.22 | $69.80 | 8,042 |
| 2022-02-01 | $69.50 | $71.66 | $69.50 | $70.78 | $70.36 | 16,242 |
| 2022-01-31 | $69.75 | $70.50 | $69.75 | $69.99 | $69.57 | 8,211 |
| 2022-01-28 | $71.00 | $71.00 | $69.71 | $70.00 | $69.58 | 6,716 |
| 2022-01-27 | $70.67 | $70.70 | $70.67 | $70.70 | $70.28 | 2,808 |
| 2022-01-26 | $72.00 | $73.06 | $71.05 | $71.59 | $71.16 | 11,588 |
| 2022-01-25 | $71.16 | $71.78 | $71.16 | $71.72 | $71.29 | 2,891 |
| 2022-01-24 | $70.70 | $72.00 | $70.70 | $71.62 | $71.19 | 13,875 |
| 2022-01-21 | $70.70 | $72.16 | $70.56 | $70.56 | $70.14 | 12,394 |
| 2022-01-20 | $72.00 | $72.54 | $71.24 | $71.24 | $70.81 | 5,235 |
| 2022-01-19 | $70.55 | $72.08 | $70.55 | $71.80 | $71.37 | 14,367 |
| 2022-01-18 | $72.04 | $72.04 | $70.55 | $70.78 | $70.36 | 17,279 |
| 2022-01-14 | $71.45 | $72.58 | $70.61 | $71.64 | $71.21 | 10,326 |
| 2022-01-13 | $72.84 | $73.22 | $72.03 | $72.12 | $71.69 | 6,104 |
| 2022-01-12 | $72.85 | $73.92 | $71.27 | $72.20 | $71.77 | 9,516 |
| 2022-01-11 | $73.63 | $73.79 | $71.33 | $72.49 | $72.06 | 5,394 |
| 2022-01-10 | $72.76 | $73.43 | $72.09 | $73.43 | $72.99 | 8,205 |
| 2022-01-07 | $73.28 | $73.73 | $72.79 | $73.06 | $72.62 | 9,056 |
| 2022-01-06 | $72.47 | $73.68 | $72.25 | $73.68 | $73.24 | 7,458 |
| 2022-01-05 | $72.26 | $72.98 | $71.34 | $72.27 | $71.84 | 13,218 |
| 2022-01-04 | $72.70 | $72.70 | $71.51 | $71.70 | $71.27 | 12,457 |
| 2022-01-03 | $72.00 | $72.66 | $71.47 | $71.73 | $71.30 | 8,027 |
| 2021-12-31 | $72.24 | $72.24 | $72.24 | $72.24 | $71.81 | 1,856 |
| 2021-12-30 | $72.67 | $72.81 | $71.92 | $72.81 | $72.38 | 3,432 |
| 2021-12-29 | $71.78 | $73.08 | $71.08 | $72.98 | $72.54 | 3,316 |
| 2021-12-28 | $71.91 | $71.92 | $71.60 | $71.60 | $71.17 | 4,683 |
| 2021-12-27 | $71.80 | $71.93 | $70.94 | $71.70 | $71.27 | 4,582 |
| 2021-12-23 | $71.45 | $72.17 | $70.28 | $70.51 | $70.09 | 11,728 |
| 2021-12-22 | $71.15 | $72.28 | $70.30 | $72.27 | $71.84 | 4,199 |
| 2021-12-21 | $70.56 | $72.21 | $69.91 | $69.91 | $69.49 | 8,251 |
| 2021-12-20 | $70.80 | $70.80 | $69.03 | $69.03 | $68.40 | 10,146 |
| 2021-12-17 | $71.23 | $72.27 | $69.82 | $71.37 | $70.72 | 27,602 |
| 2021-12-16 | $70.00 | $71.18 | $70.00 | $70.49 | $69.85 | 13,982 |
| 2021-12-15 | $69.31 | $70.67 | $69.05 | $69.51 | $68.88 | 24,644 |
| 2021-12-14 | $68.79 | $69.55 | $68.79 | $68.82 | $68.19 | 9,429 |
| 2021-12-13 | $70.68 | $70.75 | $69.43 | $69.45 | $68.82 | 6,311 |
| 2021-12-10 | $71.37 | $71.37 | $70.42 | $70.68 | $70.04 | 8,965 |
| 2021-12-09 | $71.29 | $71.29 | $70.52 | $70.52 | $69.88 | 5,171 |
| 2021-12-08 | $71.65 | $72.80 | $71.53 | $71.71 | $71.06 | 4,747 |
| 2021-12-07 | $72.00 | $72.73 | $71.07 | $72.04 | $71.39 | 6,839 |
| 2021-12-06 | $70.88 | $71.81 | $70.38 | $71.81 | $71.16 | 7,383 |
| 2021-12-03 | $71.94 | $71.94 | $70.11 | $70.11 | $69.47 | 7,251 |
| 2021-12-02 | $69.51 | $72.00 | $69.51 | $72.00 | $71.35 | 3,377 |
| 2021-12-01 | $71.09 | $73.49 | $70.80 | $70.80 | $70.16 | 5,552 |
| 2021-11-30 | $68.78 | $70.27 | $68.51 | $70.23 | $69.59 | 40,306 |
| 2021-11-29 | $71.20 | $71.20 | $69.52 | $69.56 | $68.93 | 9,018 |
| 2021-11-26 | $71.49 | $72.25 | $70.05 | $70.33 | $69.69 | 7,606 |
| 2021-11-24 | $71.12 | $72.69 | $71.01 | $72.55 | $71.89 | 7,360 |
| 2021-11-23 | $71.50 | $73.75 | $71.24 | $72.91 | $72.25 | 12,819 |
| 2021-11-22 | $72.35 | $73.26 | $71.74 | $71.94 | $71.29 | 7,580 |
| 2021-11-19 | $71.60 | $72.95 | $71.03 | $71.40 | $70.75 | 5,544 |
| 2021-11-18 | $71.67 | $72.95 | $71.10 | $72.08 | $71.42 | 8,889 |
| 2021-11-17 | $71.12 | $71.57 | $71.12 | $71.30 | $70.65 | 4,908 |
| 2021-11-16 | $73.00 | $73.00 | $71.37 | $72.00 | $71.35 | 5,864 |
| 2021-11-15 | $73.23 | $73.23 | $72.12 | $72.68 | $72.02 | 3,799 |
| 2021-11-12 | $71.02 | $73.98 | $71.02 | $73.67 | $73.00 | 2,663 |
| 2021-11-11 | $71.57 | $73.02 | $71.57 | $73.02 | $72.36 | 6,024 |
| 2021-11-10 | $73.84 | $73.84 | $69.06 | $72.05 | $71.40 | 16,077 |
| 2021-11-09 | $73.91 | $73.91 | $73.60 | $73.60 | $72.93 | 2,618 |
| 2021-11-08 | $72.19 | $73.95 | $72.19 | $73.95 | $73.28 | 3,554 |
| 2021-11-05 | $73.00 | $73.95 | $72.33 | $73.49 | $72.82 | 10,593 |
| 2021-11-04 | $72.50 | $72.80 | $71.17 | $72.80 | $72.14 | 3,887 |
| 2021-11-03 | $70.97 | $73.87 | $70.97 | $72.10 | $71.44 | 10,120 |
| 2021-11-02 | $71.03 | $72.43 | $70.80 | $71.67 | $71.02 | 4,873 |
| 2021-11-01 | $70.32 | $73.00 | $70.32 | $72.49 | $71.83 | 6,945 |
| 2021-10-29 | $71.00 | $72.39 | $69.52 | $70.99 | $70.34 | 5,975 |
| 2021-10-28 | $70.00 | $72.00 | $69.74 | $70.69 | $70.05 | 2,888 |
| 2021-10-27 | $69.02 | $71.77 | $69.02 | $70.02 | $69.38 | 3,934 |
| 2021-10-26 | $68.51 | $71.38 | $68.51 | $69.98 | $69.34 | 6,511 |
| 2021-10-25 | $67.76 | $69.26 | $67.76 | $68.99 | $68.36 | 11,251 |
| 2021-10-22 | $69.01 | $69.01 | $67.60 | $68.50 | $67.88 | 2,722 |
| 2021-10-21 | $69.38 | $70.39 | $68.33 | $68.33 | $67.71 | 2,748 |
| 2021-10-20 | $69.14 | $69.61 | $69.04 | $69.05 | $68.42 | 4,008 |
| 2021-10-19 | $69.65 | $69.77 | $69.50 | $69.69 | $69.06 | 3,195 |
| 2021-10-18 | $71.00 | $71.30 | $70.39 | $70.39 | $69.75 | 4,253 |
| 2021-10-15 | $70.00 | $71.91 | $69.62 | $70.27 | $69.63 | 17,925 |
| 2021-10-14 | $69.89 | $70.00 | $68.87 | $69.84 | $69.21 | 27,228 |
| 2021-10-13 | $68.83 | $69.25 | $68.51 | $69.25 | $68.62 | 7,707 |
| 2021-10-12 | $69.90 | $69.90 | $68.72 | $69.26 | $68.63 | 4,752 |
| 2021-10-11 | $70.95 | $71.00 | $69.34 | $69.35 | $68.72 | 8,144 |
| 2021-10-08 | $68.60 | $70.06 | $68.60 | $69.90 | $69.26 | 2,199 |
| 2021-10-07 | $71.10 | $72.05 | $71.10 | $72.05 | $71.40 | 6,858 |
| 2021-10-06 | $69.86 | $71.62 | $69.50 | $71.10 | $70.45 | 10,124 |
| 2021-10-05 | $70.16 | $70.16 | $69.30 | $70.00 | $69.36 | 12,889 |
| 2021-10-04 | $72.05 | $72.71 | $69.59 | $69.66 | $69.03 | 11,097 |
| 2021-10-01 | $70.66 | $72.91 | $70.66 | $72.02 | $71.37 | 3,693 |
| 2021-09-30 | $72.60 | $72.60 | $70.75 | $70.87 | $70.23 | 5,278 |
| 2021-09-29 | $72.00 | $72.00 | $71.70 | $71.90 | $71.25 | 4,419 |
| 2021-09-28 | $70.34 | $70.60 | $70.34 | $70.60 | $69.96 | 3,692 |
| 2021-09-27 | $70.51 | $71.88 | $70.35 | $70.35 | $69.71 | 6,760 |
| 2021-09-24 | $68.98 | $68.98 | $68.98 | $68.98 | $68.35 | 1,913 |
| 2021-09-23 | $67.77 | $69.85 | $67.77 | $69.85 | $69.22 | 5,752 |
| 2021-09-22 | $67.50 | $67.70 | $67.50 | $67.57 | $66.96 | 4,458 |
| 2021-09-21 | $68.80 | $68.80 | $67.24 | $68.20 | $67.58 | 3,161 |
| 2021-09-20 | $68.83 | $68.83 | $67.91 | $67.96 | $66.85 | 9,740 |
| 2021-09-17 | $67.36 | $69.91 | $66.80 | $69.81 | $68.67 | 59,502 |
| 2021-09-16 | $67.50 | $67.83 | $66.64 | $67.29 | $66.19 | 8,670 |
| 2021-09-15 | $67.07 | $68.58 | $67.07 | $67.44 | $66.34 | 11,687 |
| 2021-09-14 | $68.06 | $68.36 | $67.50 | $67.50 | $66.40 | 9,966 |
| 2021-09-13 | $68.52 | $68.52 | $68.06 | $68.23 | $67.12 | 8,348 |
| 2021-09-10 | $68.83 | $69.94 | $68.11 | $68.20 | $67.09 | 10,624 |
| 2021-09-09 | $69.50 | $69.80 | $68.88 | $69.00 | $67.88 | 12,032 |
| 2021-09-08 | $69.60 | $70.05 | $69.02 | $69.29 | $68.16 | 9,416 |
| 2021-09-07 | $69.06 | $70.02 | $69.06 | $69.16 | $68.03 | 7,517 |
| 2021-09-03 | $70.92 | $70.92 | $69.72 | $69.72 | $68.58 | 2,950 |
| 2021-09-02 | $70.36 | $70.37 | $70.30 | $70.37 | $69.22 | 1,913 |
| 2021-09-01 | $69.90 | $71.35 | $69.90 | $70.45 | $69.30 | 3,798 |
| 2021-08-31 | $71.00 | $71.30 | $70.40 | $71.00 | $69.84 | 5,062 |
| 2021-08-30 | $70.92 | $71.88 | $69.72 | $70.65 | $69.50 | 8,038 |
| 2021-08-27 | $70.63 | $72.00 | $70.63 | $70.99 | $69.83 | 11,519 |
| 2021-08-26 | $69.63 | $71.51 | $69.28 | $70.05 | $68.91 | 7,143 |
| 2021-08-25 | $69.00 | $71.19 | $69.00 | $70.11 | $68.97 | 15,678 |
| 2021-08-24 | $69.28 | $70.19 | $68.92 | $69.30 | $68.17 | 10,907 |
| 2021-08-23 | $68.85 | $70.37 | $68.85 | $69.40 | $68.27 | 5,540 |
| 2021-08-20 | $69.01 | $70.00 | $68.34 | $68.99 | $67.87 | 40,408 |
| 2021-08-19 | $69.80 | $71.00 | $68.06 | $69.21 | $68.08 | 9,363 |
| 2021-08-18 | $70.20 | $70.50 | $69.80 | $69.80 | $68.66 | 10,773 |
| 2021-08-17 | $70.37 | $70.52 | $70.25 | $70.25 | $69.10 | 7,044 |
| 2021-08-16 | $70.50 | $70.75 | $70.28 | $70.28 | $69.13 | 2,756 |
| 2021-08-13 | $70.92 | $70.92 | $70.30 | $70.38 | $69.23 | 11,694 |
| 2021-08-12 | $71.60 | $71.60 | $71.60 | $71.60 | $70.43 | 3,962 |
| 2021-08-11 | $70.38 | $71.87 | $70.38 | $71.70 | $70.53 | 3,409 |
| 2021-08-10 | $70.25 | $71.87 | $70.25 | $71.87 | $70.70 | 4,675 |
| 2021-08-09 | $70.26 | $71.37 | $70.25 | $70.25 | $69.10 | 6,198 |
| 2021-08-06 | $71.69 | $72.00 | $71.00 | $71.50 | $70.33 | 3,182 |
| 2021-08-05 | $69.95 | $71.16 | $69.95 | $71.16 | $70.00 | 4,879 |
| 2021-08-04 | $68.62 | $70.00 | $68.62 | $69.95 | $68.81 | 6,208 |
| 2021-08-03 | $69.21 | $69.21 | $69.21 | $69.21 | $68.08 | 1,287 |
| 2021-08-02 | $69.96 | $69.97 | $69.61 | $69.61 | $68.48 | 2,590 |
| 2021-07-30 | $69.95 | $69.99 | $69.95 | $69.99 | $68.85 | 4,906 |
| 2021-07-29 | $68.55 | $70.28 | $68.48 | $69.79 | $68.65 | 5,779 |
| 2021-07-28 | $69.14 | $69.83 | $68.51 | $68.63 | $67.51 | 7,314 |
| 2021-07-27 | $68.22 | $68.40 | $68.09 | $68.40 | $67.29 | 7,175 |
| 2021-07-26 | $69.27 | $70.42 | $68.61 | $68.80 | $67.68 | 8,140 |
| 2021-07-23 | $69.67 | $69.67 | $68.68 | $69.11 | $67.98 | 4,561 |
| 2021-07-22 | $70.30 | $70.42 | $68.77 | $69.90 | $68.76 | 15,424 |
| 2021-07-21 | $68.43 | $70.87 | $68.43 | $70.21 | $69.07 | 5,856 |
| 2021-07-20 | $69.72 | $71.19 | $68.22 | $69.04 | $67.91 | 24,151 |
| 2021-07-19 | $69.56 | $69.85 | $69.25 | $69.25 | $68.12 | 9,051 |
| 2021-07-16 | $70.08 | $70.40 | $69.80 | $70.00 | $68.86 | 9,519 |
| 2021-07-15 | $69.25 | $69.33 | $68.81 | $69.33 | $68.20 | 4,732 |
| 2021-07-14 | $70.47 | $70.47 | $69.40 | $69.40 | $68.27 | 3,746 |
| 2021-07-13 | $69.04 | $70.29 | $69.00 | $69.34 | $68.21 | 7,523 |
| 2021-07-12 | $69.87 | $70.56 | $69.23 | $69.69 | $68.55 | 4,270 |
| 2021-07-09 | $69.54 | $70.32 | $69.43 | $69.43 | $68.30 | 4,713 |
| 2021-07-08 | $68.79 | $69.45 | $68.12 | $69.45 | $68.32 | 7,400 |
| 2021-07-07 | $69.87 | $71.27 | $68.94 | $68.94 | $67.82 | 12,253 |
| 2021-07-06 | $68.98 | $69.58 | $68.98 | $69.58 | $68.45 | 7,824 |
| 2021-07-02 | $70.49 | $70.96 | $69.21 | $69.21 | $68.08 | 6,704 |
| 2021-07-01 | $70.25 | $70.25 | $70.01 | $70.17 | $69.03 | 2,940 |
| 2021-06-30 | $70.20 | $70.38 | $69.77 | $69.77 | $68.63 | 7,738 |
| 2021-06-29 | $70.06 | $70.82 | $69.89 | $70.20 | $69.06 | 6,874 |
| 2021-06-28 | $70.94 | $71.73 | $70.19 | $70.47 | $69.32 | 7,761 |
| 2021-06-25 | $71.86 | $72.62 | $70.51 | $70.51 | $69.36 | 231,592 |
| 2021-06-24 | $71.35 | $72.70 | $71.24 | $72.70 | $71.51 | 8,677 |
| 2021-06-23 | $70.89 | $71.30 | $70.06 | $71.30 | $70.14 | 10,130 |
| 2021-06-22 | $70.56 | $70.91 | $70.56 | $70.58 | $69.43 | 7,614 |
| 2021-06-21 | $70.96 | $71.17 | $70.11 | $70.56 | $69.20 | 10,463 |
| 2021-06-18 | $71.09 | $71.35 | $70.06 | $70.88 | $69.52 | 22,573 |
| 2021-06-17 | $70.06 | $72.71 | $70.06 | $72.04 | $70.66 | 10,061 |
| 2021-06-16 | $72.21 | $72.72 | $71.82 | $72.35 | $70.96 | 10,718 |
| 2021-06-15 | $71.71 | $72.50 | $70.05 | $72.00 | $70.62 | 7,546 |
| 2021-06-14 | $71.45 | $72.44 | $71.41 | $71.41 | $70.04 | 6,463 |
| 2021-06-11 | $72.28 | $72.28 | $71.22 | $71.40 | $70.03 | 5,800 |
| 2021-06-10 | $71.45 | $71.89 | $70.23 | $70.78 | $69.42 | 6,032 |
| 2021-06-09 | $71.04 | $71.44 | $70.80 | $71.44 | $70.07 | 6,371 |
| 2021-06-08 | $72.04 | $72.25 | $69.86 | $70.38 | $69.03 | 13,625 |
| 2021-06-07 | $71.35 | $72.04 | $70.98 | $71.45 | $70.08 | 9,104 |
| 2021-06-04 | $72.21 | $72.80 | $71.37 | $71.56 | $70.18 | 5,137 |
| 2021-06-03 | $71.75 | $72.12 | $71.22 | $72.12 | $70.73 | 4,981 |
| 2021-06-02 | $71.47 | $72.00 | $70.78 | $71.77 | $70.39 | 6,451 |
| 2021-06-01 | $71.18 | $71.88 | $70.67 | $71.79 | $70.41 | 10,318 |
| 2021-05-28 | $71.11 | $71.50 | $71.10 | $71.22 | $69.85 | 3,293 |
| 2021-05-27 | $71.12 | $71.85 | $70.20 | $70.61 | $69.25 | 11,748 |
| 2021-05-26 | $71.14 | $71.80 | $70.12 | $70.84 | $69.48 | 8,120 |
| 2021-05-25 | $71.99 | $72.20 | $70.06 | $70.10 | $68.75 | 15,643 |
| 2021-05-24 | $72.55 | $72.83 | $70.52 | $72.20 | $70.81 | 20,321 |
| 2021-05-21 | $72.39 | $72.70 | $70.78 | $72.70 | $71.30 | 9,046 |
| 2021-05-20 | $70.34 | $71.97 | $70.34 | $71.85 | $70.47 | 12,639 |
| 2021-05-19 | $70.50 | $71.60 | $69.80 | $70.72 | $69.36 | 11,642 |
| 2021-05-18 | $73.35 | $73.39 | $71.02 | $71.02 | $69.66 | 10,160 |
| 2021-05-17 | $71.86 | $73.39 | $71.55 | $73.18 | $71.77 | 8,292 |
| 2021-05-14 | $71.85 | $72.18 | $71.50 | $72.00 | $70.62 | 13,337 |
| 2021-05-13 | $70.05 | $71.60 | $70.05 | $71.06 | $69.69 | 14,330 |
| 2021-05-12 | $71.87 | $71.87 | $69.48 | $69.67 | $68.33 | 10,990 |
| 2021-05-11 | $70.79 | $71.97 | $70.60 | $71.08 | $69.71 | 13,702 |
| 2021-05-10 | $71.92 | $72.16 | $71.03 | $71.03 | $69.66 | 12,096 |
| 2021-05-07 | $71.70 | $72.23 | $71.25 | $72.23 | $70.84 | 8,697 |
| 2021-05-06 | $71.25 | $72.43 | $71.25 | $71.86 | $70.48 | 5,112 |
| 2021-05-05 | $71.31 | $72.51 | $71.27 | $71.27 | $69.90 | 4,985 |
| 2021-05-04 | $72.92 | $73.31 | $71.43 | $71.43 | $70.06 | 6,990 |
| 2021-05-03 | $73.16 | $73.83 | $72.40 | $72.89 | $71.49 | 8,666 |
| 2021-04-30 | $71.35 | $73.57 | $71.35 | $72.32 | $70.93 | 13,857 |
| 2021-04-29 | $71.35 | $71.40 | $71.35 | $71.35 | $69.98 | 5,396 |
| 2021-04-28 | $72.40 | $72.58 | $71.65 | $71.65 | $70.27 | 5,238 |
| 2021-04-27 | $71.45 | $73.67 | $71.45 | $72.22 | $70.83 | 7,833 |
| 2021-04-26 | $72.17 | $73.12 | $72.00 | $72.09 | $70.70 | 6,474 |
| 2021-04-23 | $71.00 | $73.60 | $70.73 | $71.22 | $69.85 | 16,603 |
| 2021-04-22 | $71.00 | $71.54 | $70.65 | $71.33 | $69.96 | 12,865 |
| 2021-04-21 | $70.19 | $71.40 | $70.03 | $71.40 | $70.03 | 5,793 |
| 2021-04-20 | $69.34 | $70.76 | $69.26 | $69.35 | $68.02 | 18,993 |
| 2021-04-19 | $70.11 | $70.24 | $69.15 | $69.85 | $68.51 | 10,627 |
| 2021-04-16 | $72.32 | $72.32 | $69.50 | $69.94 | $68.60 | 6,059 |
| 2021-04-15 | $69.57 | $71.52 | $69.57 | $71.52 | $70.15 | 3,235 |
| 2021-04-14 | $69.70 | $70.76 | $69.34 | $69.85 | $68.51 | 3,472 |
| 2021-04-13 | $71.60 | $72.10 | $69.40 | $69.56 | $68.22 | 6,222 |
| 2021-04-12 | $71.56 | $73.13 | $71.08 | $71.08 | $69.71 | 5,164 |
| 2021-04-09 | $72.60 | $72.60 | $71.47 | $72.28 | $70.89 | 9,023 |
| 2021-04-08 | $71.95 | $73.96 | $71.44 | $72.98 | $71.58 | 5,243 |
| 2021-04-07 | $73.47 | $74.28 | $71.04 | $71.30 | $69.93 | 8,933 |
| 2021-04-06 | $72.27 | $73.56 | $72.27 | $73.52 | $72.11 | 7,059 |
| 2021-04-05 | $73.33 | $74.54 | $71.85 | $73.28 | $71.87 | 7,353 |
| 2021-04-01 | $73.17 | $73.52 | $72.25 | $73.10 | $71.70 | 8,963 |
| 2021-03-31 | $73.00 | $75.31 | $73.00 | $74.99 | $73.55 | 22,345 |
| 2021-03-30 | $70.00 | $71.54 | $69.77 | $70.77 | $69.41 | 7,857 |
| 2021-03-29 | $70.07 | $71.27 | $69.99 | $70.35 | $69.00 | 6,625 |
| 2021-03-26 | $70.72 | $71.20 | $70.09 | $71.20 | $69.83 | 5,657 |
| 2021-03-25 | $71.43 | $71.43 | $69.64 | $70.79 | $69.43 | 7,123 |
| 2021-03-24 | $71.76 | $72.91 | $69.30 | $69.40 | $68.07 | 9,179 |
| 2021-03-23 | $72.81 | $73.75 | $70.60 | $70.72 | $69.36 | 7,251 |
| 2021-03-22 | $76.07 | $76.07 | $72.30 | $73.01 | $71.39 | 16,747 |
| 2021-03-19 | $71.56 | $77.00 | $71.56 | $77.00 | $75.30 | 60,460 |
| 2021-03-18 | $72.99 | $73.00 | $70.43 | $71.50 | $69.92 | 5,875 |
| 2021-03-17 | $72.87 | $73.97 | $70.00 | $73.00 | $71.39 | 13,417 |
| 2021-03-16 | $75.79 | $75.90 | $74.22 | $74.71 | $73.06 | 6,136 |
| 2021-03-15 | $76.56 | $77.00 | $75.72 | $76.50 | $74.81 | 10,118 |
| 2021-03-12 | $76.24 | $77.00 | $76.01 | $77.00 | $75.30 | 12,019 |
| 2021-03-11 | $76.36 | $76.36 | $75.96 | $76.34 | $74.65 | 10,053 |
| 2021-03-10 | $76.35 | $76.72 | $74.78 | $76.09 | $74.41 | 22,026 |
| 2021-03-09 | $75.00 | $76.93 | $75.00 | $76.86 | $75.16 | 17,829 |
| 2021-03-08 | $74.00 | $76.95 | $71.01 | $74.99 | $73.33 | 22,937 |
| 2021-03-05 | $72.25 | $73.99 | $72.25 | $73.99 | $72.35 | 11,687 |
| 2021-03-04 | $71.01 | $74.00 | $70.89 | $71.53 | $69.95 | 10,717 |
| 2021-03-03 | $70.69 | $73.75 | $70.69 | $72.60 | $70.99 | 17,513 |
| 2021-03-02 | $71.29 | $71.29 | $69.93 | $70.10 | $68.55 | 4,218 |
| 2021-03-01 | $70.76 | $71.76 | $70.32 | $71.09 | $69.52 | 10,714 |
| 2021-02-26 | $71.51 | $72.10 | $69.09 | $69.90 | $68.35 | 10,951 |
| 2021-02-25 | $72.85 | $73.25 | $70.57 | $71.74 | $70.15 | 9,911 |
| 2021-02-24 | $72.25 | $74.56 | $69.90 | $73.25 | $71.63 | 77,589 |
| 2021-02-23 | $69.53 | $72.70 | $69.53 | $72.58 | $70.97 | 12,439 |
| 2021-02-22 | $68.85 | $70.03 | $68.66 | $69.75 | $68.21 | 10,702 |
| 2021-02-19 | $69.49 | $69.51 | $68.12 | $69.10 | $67.57 | 10,574 |
| 2021-02-18 | $70.08 | $70.10 | $69.21 | $69.41 | $67.87 | 11,819 |
| 2021-02-17 | $69.50 | $71.00 | $69.12 | $70.10 | $68.55 | 10,242 |
| 2021-02-16 | $70.00 | $70.00 | $69.06 | $69.76 | $68.22 | 23,088 |
| 2021-02-12 | $69.59 | $70.00 | $68.84 | $69.98 | $68.43 | 14,299 |
| 2021-02-11 | $69.28 | $69.80 | $68.51 | $69.77 | $68.23 | 5,073 |
| 2021-02-10 | $69.30 | $70.00 | $68.08 | $68.90 | $67.38 | 14,796 |
| 2021-02-09 | $68.01 | $69.87 | $68.01 | $69.87 | $68.32 | 3,448 |
| 2021-02-08 | $69.26 | $69.89 | $68.71 | $69.89 | $68.34 | 10,703 |
| 2021-02-05 | $69.50 | $69.50 | $68.02 | $68.78 | $67.26 | 10,995 |
| 2021-02-04 | $67.99 | $69.49 | $67.99 | $69.49 | $67.95 | 6,724 |
| 2021-02-03 | $67.77 | $68.48 | $67.77 | $67.89 | $66.39 | 8,545 |
| 2021-02-02 | $67.30 | $68.50 | $67.21 | $68.27 | $66.76 | 5,501 |
| 2021-02-01 | $66.30 | $67.69 | $66.27 | $66.87 | $65.39 | 6,180 |
| 2021-01-29 | $68.27 | $68.53 | $66.02 | $66.02 | $64.56 | 10,712 |
| 2021-01-28 | $69.19 | $69.25 | $67.80 | $68.30 | $66.79 | 13,425 |
| 2021-01-27 | $68.28 | $69.39 | $67.80 | $68.40 | $66.89 | 25,395 |
| 2021-01-26 | $70.00 | $70.00 | $68.02 | $68.83 | $67.31 | 12,484 |
| 2021-01-25 | $70.00 | $70.00 | $68.11 | $69.25 | $67.72 | 7,837 |
| 2021-01-22 | $69.12 | $70.00 | $69.10 | $70.00 | $68.45 | 26,011 |
| 2021-01-21 | $69.10 | $69.96 | $68.52 | $69.88 | $68.33 | 8,159 |
| 2021-01-20 | $68.00 | $69.00 | $68.00 | $68.93 | $67.41 | 10,859 |
| 2021-01-19 | $68.50 | $69.66 | $67.68 | $67.92 | $66.42 | 8,047 |
| 2021-01-15 | $67.49 | $68.75 | $67.49 | $67.88 | $66.38 | 7,961 |
| 2021-01-14 | $68.62 | $69.00 | $68.08 | $68.11 | $66.60 | 8,650 |
| 2021-01-13 | $70.19 | $70.19 | $68.52 | $69.20 | $67.67 | 11,165 |
| 2021-01-12 | $68.66 | $69.93 | $68.50 | $69.75 | $68.21 | 18,077 |
| 2021-01-11 | $67.97 | $69.27 | $67.97 | $69.24 | $67.71 | 18,839 |
| 2021-01-08 | $68.49 | $68.75 | $68.05 | $68.74 | $67.22 | 22,953 |
| 2021-01-07 | $68.45 | $69.90 | $67.51 | $69.19 | $67.66 | 28,044 |
| 2021-01-06 | $65.70 | $68.75 | $65.10 | $67.77 | $66.27 | 49,411 |
| 2021-01-05 | $65.14 | $65.65 | $64.01 | $65.10 | $63.66 | 26,763 |
| 2021-01-04 | $65.52 | $65.99 | $64.50 | $65.30 | $63.86 | 10,498 |
| 2020-12-31 | $65.75 | $66.11 | $64.79 | $64.82 | $63.39 | 7,725 |
| 2020-12-30 | $66.00 | $67.86 | $65.06 | $66.38 | $64.91 | 13,294 |
| 2020-12-29 | $66.66 | $66.73 | $65.52 | $66.09 | $64.63 | 17,289 |
| 2020-12-28 | $68.06 | $69.06 | $66.23 | $66.23 | $64.76 | 10,798 |
| 2020-12-24 | $68.95 | $68.95 | $67.95 | $68.10 | $66.59 | 2,442 |
| 2020-12-23 | $68.10 | $69.12 | $67.93 | $68.75 | $67.23 | 7,304 |
| 2020-12-22 | $67.88 | $68.37 | $67.19 | $68.22 | $66.71 | 12,310 |
| 2020-12-21 | $68.50 | $68.78 | $66.39 | $68.65 | $66.93 | 14,126 |
| 2020-12-18 | $69.91 | $69.91 | $68.07 | $69.38 | $67.64 | 43,194 |
| 2020-12-17 | $69.40 | $69.78 | $68.09 | $69.48 | $67.73 | 15,029 |
| 2020-12-16 | $70.10 | $70.63 | $68.70 | $69.21 | $67.47 | 17,770 |
| 2020-12-15 | $68.51 | $70.42 | $67.01 | $70.41 | $68.64 | 10,802 |
| 2020-12-14 | $69.20 | $70.05 | $68.24 | $69.33 | $67.59 | 9,284 |
| 2020-12-11 | $69.51 | $69.72 | $68.60 | $68.85 | $67.12 | 10,468 |
| 2020-12-10 | $69.07 | $70.30 | $68.78 | $70.30 | $68.53 | 6,619 |
| 2020-12-09 | $71.40 | $71.61 | $69.57 | $69.60 | $67.85 | 13,567 |
| 2020-12-08 | $69.60 | $70.83 | $69.60 | $70.83 | $69.05 | 17,107 |
| 2020-12-07 | $68.55 | $69.89 | $68.00 | $69.50 | $67.75 | 10,610 |
| 2020-12-04 | $69.01 | $69.50 | $68.27 | $69.26 | $67.52 | 9,507 |
| 2020-12-03 | $68.82 | $69.64 | $68.21 | $69.17 | $67.43 | 8,786 |
| 2020-12-02 | $69.30 | $69.85 | $68.73 | $68.83 | $67.10 | 14,903 |
| 2020-12-01 | $69.50 | $69.64 | $68.13 | $69.30 | $67.56 | 11,371 |
| 2020-11-30 | $68.34 | $69.16 | $67.50 | $69.16 | $67.42 | 26,330 |
| 2020-11-27 | $67.87 | $68.50 | $67.39 | $68.49 | $66.77 | 9,004 |
| 2020-11-25 | $68.00 | $68.25 | $67.20 | $68.25 | $66.54 | 18,831 |
| 2020-11-24 | $66.67 | $68.50 | $66.60 | $68.40 | $66.68 | 35,288 |
| 2020-11-23 | $65.50 | $66.66 | $63.84 | $66.19 | $64.53 | 10,057 |
| 2020-11-20 | $66.03 | $66.10 | $64.59 | $65.11 | $63.47 | 18,518 |
| 2020-11-19 | $66.32 | $66.88 | $66.00 | $66.88 | $65.20 | 9,080 |
| 2020-11-18 | $60.65 | $67.25 | $60.65 | $66.75 | $65.07 | 7,024 |
| 2020-11-17 | $65.31 | $67.50 | $65.31 | $67.02 | $65.34 | 12,952 |
| 2020-11-16 | $66.62 | $67.00 | $65.26 | $66.86 | $65.18 | 19,077 |
| 2020-11-13 | $65.35 | $66.40 | $65.00 | $66.39 | $64.72 | 8,048 |
| 2020-11-12 | $65.33 | $65.37 | $64.40 | $65.30 | $63.66 | 4,995 |
| 2020-11-11 | $65.00 | $66.74 | $65.00 | $66.74 | $65.06 | 10,020 |
| 2020-11-10 | $65.00 | $65.49 | $64.74 | $65.25 | $63.61 | 26,356 |
| 2020-11-09 | $63.48 | $66.94 | $63.48 | $64.26 | $62.65 | 26,377 |
| 2020-11-06 | $63.58 | $63.73 | $63.26 | $63.26 | $61.67 | 2,790 |
| 2020-11-05 | $63.86 | $64.01 | $62.50 | $64.01 | $62.40 | 4,254 |
| 2020-11-04 | $64.12 | $64.14 | $62.70 | $64.12 | $62.51 | 7,180 |
| 2020-11-03 | $64.40 | $64.87 | $64.13 | $64.50 | $62.88 | 12,702 |
| 2020-11-02 | $63.93 | $64.14 | $62.90 | $64.14 | $62.53 | 5,460 |
| 2020-10-30 | $64.18 | $64.43 | $63.79 | $64.01 | $62.40 | 6,245 |
| 2020-10-29 | $64.02 | $64.73 | $63.93 | $64.73 | $63.10 | 8,070 |
| 2020-10-28 | $63.99 | $64.40 | $63.78 | $64.40 | $62.78 | 8,837 |
| 2020-10-27 | $64.43 | $64.43 | $63.89 | $64.17 | $62.56 | 4,682 |
| 2020-10-26 | $63.58 | $64.85 | $63.47 | $64.85 | $63.22 | 7,230 |
| 2020-10-23 | $64.28 | $65.00 | $63.53 | $64.69 | $63.06 | 9,596 |
| 2020-10-22 | $64.40 | $65.00 | $63.90 | $64.51 | $62.89 | 12,450 |
| 2020-10-21 | $63.85 | $64.71 | $63.85 | $63.91 | $62.30 | 7,567 |
| 2020-10-20 | $62.01 | $63.16 | $61.94 | $62.98 | $61.40 | 11,161 |
| 2020-10-19 | $60.60 | $62.50 | $60.60 | $61.31 | $59.77 | 3,922 |
| 2020-10-16 | $62.40 | $64.24 | $62.40 | $64.10 | $62.49 | 4,664 |
| 2020-10-15 | $60.66 | $63.35 | $60.66 | $63.35 | $61.76 | 6,806 |
| 2020-10-14 | $61.94 | $62.43 | $60.02 | $61.70 | $60.15 | 2,141 |
| 2020-10-13 | $62.95 | $62.95 | $61.00 | $62.46 | $60.89 | 7,064 |
| 2020-10-12 | $61.84 | $61.88 | $59.75 | $61.80 | $60.25 | 13,423 |
| 2020-10-09 | $59.88 | $60.90 | $59.88 | $60.68 | $59.16 | 3,823 |
| 2020-10-08 | $60.75 | $61.24 | $57.24 | $59.54 | $58.04 | 13,869 |
| 2020-10-07 | $59.56 | $61.44 | $58.38 | $60.01 | $58.50 | 11,201 |
| 2020-10-06 | $60.20 | $61.41 | $58.22 | $58.22 | $56.76 | 7,977 |
| 2020-10-05 | $58.47 | $60.47 | $58.47 | $59.80 | $58.30 | 9,938 |
| 2020-10-02 | $58.01 | $59.60 | $58.01 | $58.92 | $57.44 | 3,596 |
| 2020-10-01 | $59.40 | $60.00 | $58.60 | $58.60 | $57.13 | 4,476 |
| 2020-09-30 | $57.99 | $59.18 | $57.99 | $58.70 | $57.23 | 3,369 |
| 2020-09-29 | $57.24 | $58.49 | $56.87 | $58.49 | $57.02 | 2,901 |
| 2020-09-28 | $57.45 | $58.49 | $56.33 | $57.22 | $55.78 | 7,692 |
| 2020-09-25 | $57.24 | $57.24 | $55.90 | $56.99 | $55.56 | 7,019 |
| 2020-09-24 | $58.70 | $58.70 | $56.72 | $56.90 | $55.47 | 3,724 |
| 2020-09-23 | $57.64 | $58.79 | $56.50 | $57.83 | $56.38 | 10,610 |
| 2020-09-22 | $59.13 | $59.13 | $57.47 | $57.60 | $56.15 | 3,242 |
| 2020-09-21 | $61.42 | $61.42 | $58.56 | $60.26 | $58.54 | 13,230 |
| 2020-09-18 | $62.95 | $62.99 | $60.52 | $62.65 | $60.86 | 40,655 |
| 2020-09-17 | $61.18 | $62.27 | $61.18 | $62.27 | $60.50 | 2,939 |
| 2020-09-16 | $62.11 | $62.35 | $61.75 | $61.98 | $60.21 | 13,472 |
| 2020-09-15 | $62.89 | $62.89 | $61.65 | $61.80 | $60.04 | 6,082 |
| 2020-09-14 | $62.76 | $63.52 | $61.90 | $62.78 | $60.99 | 4,788 |
| 2020-09-11 | $63.25 | $63.46 | $62.00 | $62.11 | $60.34 | 8,705 |
| 2020-09-10 | $63.23 | $64.93 | $63.01 | $64.30 | $62.47 | 4,727 |
| 2020-09-09 | $64.94 | $64.94 | $63.30 | $63.30 | $61.50 | 4,745 |
| 2020-09-08 | $63.73 | $64.74 | $63.32 | $64.74 | $62.90 | 5,951 |
| 2020-09-04 | $65.09 | $65.09 | $63.26 | $64.24 | $62.41 | 3,799 |
| 2020-09-03 | $64.35 | $64.75 | $62.80 | $64.39 | $62.56 | 18,114 |
| 2020-09-02 | $62.72 | $64.95 | $62.72 | $64.30 | $62.47 | 9,198 |
| 2020-09-01 | $61.88 | $63.51 | $61.88 | $62.70 | $60.91 | 5,540 |
| 2020-08-31 | $63.59 | $63.59 | $62.16 | $62.40 | $60.62 | 11,619 |
| 2020-08-28 | $62.60 | $64.18 | $62.52 | $63.41 | $61.60 | 5,409 |
| 2020-08-27 | $62.98 | $64.60 | $62.98 | $63.46 | $61.65 | 12,322 |
| 2020-08-26 | $63.08 | $63.13 | $62.29 | $62.40 | $60.62 | 3,847 |
| 2020-08-25 | $63.96 | $64.72 | $62.51 | $62.51 | $60.73 | 3,655 |
| 2020-08-24 | $64.19 | $65.10 | $63.47 | $63.47 | $61.66 | 12,432 |
| 2020-08-21 | $62.54 | $63.98 | $61.51 | $63.59 | $61.78 | 34,889 |
| 2020-08-20 | $62.40 | $63.72 | $62.25 | $62.37 | $60.59 | 16,578 |
| 2020-08-19 | $64.01 | $64.17 | $63.00 | $63.20 | $61.40 | 11,230 |
| 2020-08-18 | $63.18 | $64.93 | $63.18 | $64.02 | $62.20 | 5,917 |
| 2020-08-17 | $63.25 | $65.00 | $63.00 | $63.30 | $61.50 | 13,408 |
| 2020-08-14 | $62.22 | $63.89 | $62.22 | $63.89 | $62.07 | 3,497 |
| 2020-08-13 | $63.09 | $63.09 | $62.75 | $62.81 | $61.02 | 1,971 |
| 2020-08-12 | $63.32 | $63.90 | $62.60 | $63.10 | $61.30 | 6,235 |
| 2020-08-11 | $63.25 | $63.70 | $62.31 | $62.61 | $60.83 | 5,070 |
| 2020-08-10 | $62.51 | $64.39 | $62.04 | $62.99 | $61.19 | 18,404 |
| 2020-08-07 | $63.65 | $63.95 | $62.90 | $63.95 | $62.13 | 6,952 |
| 2020-08-06 | $62.84 | $63.65 | $62.67 | $63.39 | $61.58 | 9,159 |
| 2020-08-05 | $63.58 | $63.60 | $62.18 | $63.60 | $61.79 | 5,182 |
| 2020-08-04 | $63.36 | $63.44 | $62.83 | $63.40 | $61.59 | 2,076 |
| 2020-08-03 | $62.42 | $63.78 | $60.85 | $63.78 | $61.96 | 7,405 |
| 2020-07-31 | $63.26 | $63.29 | $62.21 | $62.21 | $60.44 | 5,308 |
| 2020-07-30 | $62.76 | $63.80 | $62.76 | $63.80 | $61.98 | 4,949 |
| 2020-07-29 | $63.31 | $63.79 | $63.00 | $63.18 | $61.38 | 6,160 |
| 2020-07-28 | $62.57 | $63.38 | $62.57 | $63.37 | $61.56 | 4,788 |
| 2020-07-27 | $62.85 | $63.50 | $61.81 | $63.28 | $61.48 | 2,998 |
| 2020-07-24 | $61.98 | $63.60 | $61.98 | $63.01 | $61.21 | 3,485 |
| 2020-07-23 | $62.32 | $63.59 | $62.32 | $63.59 | $61.78 | 9,525 |
| 2020-07-22 | $62.40 | $63.71 | $61.50 | $62.21 | $60.44 | 5,969 |
| 2020-07-21 | $62.75 | $63.61 | $60.74 | $63.50 | $61.69 | 4,697 |
| 2020-07-20 | $63.01 | $63.01 | $62.00 | $62.00 | $60.23 | 3,764 |
| 2020-07-17 | $60.45 | $63.94 | $60.45 | $63.58 | $61.77 | 6,737 |
| 2020-07-16 | $61.79 | $62.95 | $60.63 | $61.40 | $59.65 | 4,439 |
| 2020-07-15 | $62.99 | $64.01 | $61.10 | $61.96 | $60.19 | 25,396 |
| 2020-07-14 | $61.21 | $63.00 | $61.21 | $62.70 | $60.91 | 7,872 |
| 2020-07-13 | $62.18 | $63.00 | $61.23 | $61.23 | $59.49 | 12,051 |
| 2020-07-10 | $60.61 | $62.21 | $60.13 | $62.21 | $60.44 | 11,705 |
| 2020-07-09 | $63.06 | $63.50 | $60.00 | $61.34 | $59.59 | 16,045 |
| 2020-07-08 | $62.76 | $63.50 | $61.53 | $63.50 | $61.69 | 31,285 |
| 2020-07-07 | $62.50 | $63.43 | $62.50 | $62.76 | $60.97 | 11,846 |
| 2020-07-06 | $63.50 | $63.90 | $62.50 | $63.03 | $61.23 | 18,904 |
| 2020-07-02 | $63.50 | $63.50 | $62.00 | $62.40 | $60.62 | 3,966 |
| 2020-07-01 | $62.00 | $63.99 | $62.00 | $62.36 | $60.58 | 11,000 |
| 2020-06-30 | $63.48 | $64.37 | $62.96 | $64.10 | $62.27 | 22,276 |
| 2020-06-29 | $61.16 | $63.80 | $60.13 | $63.69 | $61.88 | 17,432 |
| 2020-06-26 | $63.00 | $63.95 | $59.59 | $60.00 | $58.29 | 93,443 |
| 2020-06-25 | $62.20 | $64.36 | $61.56 | $63.00 | $61.20 | 25,597 |
| 2020-06-24 | $62.50 | $63.99 | $59.50 | $62.70 | $60.91 | 42,245 |
| 2020-06-23 | $64.38 | $64.38 | $61.22 | $64.13 | $62.30 | 38,043 |
| 2020-06-22 | $63.10 | $64.93 | $62.41 | $64.78 | $62.93 | 25,820 |
| 2020-06-19 | $65.57 | $66.40 | $61.01 | $63.85 | $61.84 | 59,090 |
| 2020-06-18 | $63.50 | $65.80 | $63.05 | $65.61 | $63.54 | 28,629 |
| 2020-06-17 | $64.50 | $65.77 | $63.10 | $64.75 | $62.71 | 30,756 |
| 2020-06-16 | $63.95 | $66.00 | $63.02 | $65.00 | $62.95 | 22,294 |
| 2020-06-15 | $58.89 | $63.00 | $58.89 | $62.99 | $61.01 | 24,187 |
| 2020-06-12 | $57.76 | $60.68 | $57.76 | $60.17 | $58.28 | 15,310 |
| 2020-06-11 | $60.06 | $62.20 | $55.60 | $55.60 | $53.85 | 9,169 |
| 2020-06-10 | $64.65 | $64.65 | $62.40 | $62.40 | $60.44 | 5,154 |
| 2020-06-09 | $62.55 | $64.50 | $62.09 | $63.35 | $61.36 | 8,094 |
| 2020-06-08 | $65.00 | $65.00 | $61.45 | $61.45 | $59.52 | 16,954 |
| 2020-06-05 | $63.95 | $65.00 | $59.53 | $65.00 | $62.95 | 25,024 |
| 2020-06-04 | $63.88 | $63.88 | $60.74 | $62.33 | $60.37 | 14,411 |
| 2020-06-03 | $59.53 | $63.78 | $56.20 | $63.66 | $61.66 | 11,012 |
| 2020-06-02 | $59.89 | $59.89 | $58.16 | $58.16 | $56.33 | 7,013 |
| 2020-06-01 | $62.25 | $62.36 | $58.60 | $58.81 | $56.96 | 16,696 |
| 2020-05-29 | $60.96 | $63.73 | $56.81 | $62.35 | $60.39 | 62,374 |
| 2020-05-28 | $63.47 | $63.47 | $61.30 | $61.30 | $59.37 | 11,658 |
| 2020-05-27 | $62.40 | $63.49 | $61.65 | $63.10 | $61.11 | 14,733 |
| 2020-05-26 | $59.86 | $61.94 | $59.79 | $61.60 | $59.66 | 18,324 |
| 2020-05-22 | $58.44 | $58.70 | $57.30 | $58.00 | $56.17 | 7,286 |
| 2020-05-21 | $57.03 | $58.50 | $57.03 | $57.16 | $55.36 | 8,376 |
| 2020-05-20 | $56.00 | $57.96 | $52.49 | $57.96 | $56.14 | 11,335 |
| 2020-05-19 | $56.11 | $57.44 | $53.59 | $55.68 | $53.93 | 9,649 |
| 2020-05-18 | $56.00 | $57.53 | $55.21 | $57.53 | $55.72 | 23,112 |
| 2020-05-15 | $50.05 | $51.10 | $50.05 | $51.04 | $49.43 | 7,373 |
| 2020-05-14 | $48.42 | $49.85 | $48.29 | $49.85 | $48.28 | 8,707 |
| 2020-05-13 | $48.09 | $50.36 | $48.09 | $49.25 | $47.70 | 15,287 |
| 2020-05-12 | $50.00 | $51.05 | $48.75 | $48.75 | $47.22 | 17,632 |
| 2020-05-11 | $50.03 | $50.50 | $50.00 | $50.29 | $48.71 | 13,661 |
| 2020-05-08 | $51.35 | $51.73 | $50.72 | $50.72 | $49.12 | 5,392 |
| 2020-05-07 | $51.64 | $51.65 | $50.00 | $50.00 | $48.43 | 13,526 |
| 2020-05-06 | $51.41 | $55.18 | $50.52 | $51.15 | $49.54 | 3,319 |
| 2020-05-05 | $51.77 | $51.89 | $50.42 | $51.00 | $49.39 | 7,045 |
| 2020-05-04 | $52.77 | $54.90 | $52.20 | $52.70 | $51.04 | 7,300 |
| 2020-05-01 | $50.05 | $54.21 | $50.05 | $52.99 | $51.32 | 8,481 |
| 2020-04-30 | $54.36 | $54.36 | $50.85 | $51.22 | $49.61 | 6,891 |
| 2020-04-29 | $55.63 | $57.25 | $55.63 | $55.65 | $53.90 | 13,584 |
| 2020-04-28 | $54.49 | $55.06 | $53.72 | $53.72 | $52.03 | 6,753 |
| 2020-04-27 | $54.00 | $54.00 | $52.21 | $53.88 | $52.18 | 8,002 |
| 2020-04-24 | $51.55 | $54.50 | $51.00 | $51.00 | $49.39 | 3,926 |
| 2020-04-23 | $53.29 | $53.88 | $50.76 | $51.59 | $49.97 | 7,631 |
| 2020-04-22 | $49.80 | $54.20 | $49.80 | $54.20 | $52.49 | 5,481 |
| 2020-04-21 | $49.69 | $51.35 | $49.69 | $50.85 | $49.25 | 3,525 |
| 2020-04-20 | $53.54 | $57.20 | $51.52 | $51.99 | $50.35 | 6,705 |
| 2020-04-17 | $53.10 | $56.77 | $53.10 | $55.50 | $53.75 | 13,077 |
| 2020-04-16 | $54.17 | $54.17 | $47.50 | $52.01 | $50.37 | 15,282 |
| 2020-04-15 | $54.76 | $58.90 | $52.61 | $52.61 | $50.95 | 8,379 |
| 2020-04-14 | $58.15 | $58.84 | $53.62 | $56.50 | $54.72 | 5,280 |
| 2020-04-13 | $59.10 | $59.10 | $56.60 | $56.66 | $54.88 | 5,775 |
| 2020-04-09 | $59.95 | $60.81 | $57.56 | $59.82 | $57.94 | 15,135 |
| 2020-04-08 | $59.44 | $59.90 | $58.30 | $59.90 | $58.01 | 13,864 |
| 2020-04-07 | $59.95 | $59.95 | $56.08 | $59.25 | $57.38 | 9,263 |
| 2020-04-06 | $57.02 | $59.95 | $57.00 | $59.95 | $58.06 | 16,244 |
| 2020-04-03 | $54.05 | $55.30 | $52.32 | $54.43 | $52.72 | 16,586 |
| 2020-04-02 | $52.71 | $56.93 | $52.71 | $54.99 | $53.26 | 23,509 |
| 2020-04-01 | $53.15 | $53.15 | $50.82 | $50.82 | $49.22 | 10,664 |
| 2020-03-31 | $54.74 | $56.00 | $50.63 | $56.00 | $54.24 | 9,887 |
| 2020-03-30 | $52.43 | $55.00 | $52.10 | $55.00 | $53.27 | 6,318 |
| 2020-03-27 | $56.95 | $58.25 | $51.02 | $51.50 | $49.88 | 5,296 |
| 2020-03-26 | $54.50 | $58.74 | $53.01 | $58.74 | $56.89 | 15,572 |
| 2020-03-25 | $54.24 | $55.74 | $52.01 | $54.13 | $52.43 | 15,060 |
| 2020-03-24 | $51.45 | $54.95 | $51.34 | $54.06 | $52.36 | 17,944 |
| 2020-03-23 | $50.81 | $52.63 | $47.66 | $49.00 | $47.46 | 17,482 |
| 2020-03-20 | $52.19 | $54.45 | $47.76 | $50.45 | $48.86 | 31,023 |
| 2020-03-19 | $48.92 | $54.02 | $48.92 | $53.24 | $51.36 | 29,043 |
| 2020-03-18 | $49.26 | $49.79 | $44.81 | $48.27 | $46.57 | 28,572 |
| 2020-03-17 | $44.70 | $51.00 | $43.63 | $51.00 | $49.20 | 23,120 |
| 2020-03-16 | $54.78 | $54.78 | $43.90 | $45.37 | $43.77 | 21,636 |
| 2020-03-13 | $52.43 | $57.20 | $52.43 | $56.00 | $54.02 | 13,603 |
| 2020-03-12 | $51.94 | $53.94 | $49.45 | $52.80 | $50.94 | 14,519 |
| 2020-03-11 | $56.62 | $56.63 | $51.65 | $53.40 | $51.51 | 8,073 |
| 2020-03-10 | $58.98 | $59.54 | $56.90 | $57.20 | $55.18 | 14,130 |
| 2020-03-09 | $57.08 | $59.90 | $55.03 | $57.99 | $55.94 | 6,339 |
| 2020-03-06 | $60.25 | $60.70 | $58.91 | $59.35 | $57.25 | 24,579 |
| 2020-03-05 | $62.69 | $62.99 | $60.08 | $61.75 | $59.57 | 19,304 |
| 2020-03-04 | $62.00 | $62.99 | $61.74 | $62.99 | $60.77 | 7,986 |
| 2020-03-03 | $63.65 | $63.65 | $60.20 | $61.03 | $58.87 | 11,846 |
| 2020-03-02 | $59.49 | $63.50 | $59.49 | $63.50 | $61.26 | 23,202 |
| 2020-02-28 | $60.25 | $60.69 | $58.90 | $59.20 | $57.11 | 25,127 |
| 2020-02-27 | $62.21 | $63.00 | $61.34 | $61.38 | $59.21 | 15,296 |
| 2020-02-26 | $62.61 | $63.28 | $62.61 | $62.98 | $60.76 | 1,903 |
| 2020-02-25 | $62.70 | $63.31 | $62.41 | $63.14 | $60.91 | 10,855 |
| 2020-02-24 | $62.25 | $63.69 | $62.25 | $63.19 | $60.96 | 22,030 |
| 2020-02-21 | $62.98 | $64.26 | $62.60 | $63.16 | $60.93 | 5,347 |
| 2020-02-20 | $63.00 | $63.50 | $62.01 | $62.80 | $60.58 | 3,695 |
| 2020-02-19 | $63.49 | $63.49 | $62.01 | $63.00 | $60.78 | 3,970 |
| 2020-02-18 | $63.75 | $63.75 | $63.30 | $63.46 | $61.22 | 2,622 |
| 2020-02-14 | $63.70 | $63.81 | $62.26 | $63.33 | $61.09 | 2,636 |
| 2020-02-13 | $63.37 | $63.99 | $63.00 | $63.75 | $61.50 | 7,890 |
| 2020-02-12 | $64.07 | $64.07 | $63.20 | $63.69 | $61.44 | 3,772 |
| 2020-02-11 | $63.57 | $64.14 | $63.17 | $63.75 | $61.50 | 4,751 |
| 2020-02-10 | $63.35 | $64.24 | $63.35 | $63.75 | $61.50 | 6,959 |
| 2020-02-07 | $64.62 | $64.62 | $63.01 | $63.01 | $60.79 | 9,112 |
| 2020-02-06 | $64.47 | $65.00 | $62.13 | $64.52 | $62.24 | 9,422 |
| 2020-02-05 | $64.02 | $64.50 | $64.00 | $64.39 | $62.12 | 7,900 |
| 2020-02-04 | $63.50 | $63.80 | $63.50 | $63.66 | $61.41 | 8,261 |
| 2020-02-03 | $62.75 | $63.04 | $62.75 | $62.76 | $60.54 | 8,644 |
| 2020-01-31 | $63.81 | $63.81 | $62.30 | $62.74 | $60.52 | 17,759 |
| 2020-01-30 | $64.50 | $65.00 | $63.57 | $63.91 | $61.65 | 8,499 |
| 2020-01-29 | $63.98 | $65.05 | $63.30 | $64.66 | $62.38 | 11,122 |
| 2020-01-28 | $64.55 | $64.55 | $63.86 | $63.86 | $61.61 | 3,167 |
| 2020-01-27 | $65.10 | $66.00 | $63.89 | $64.01 | $61.75 | 9,641 |
| 2020-01-24 | $66.24 | $66.50 | $65.83 | $66.07 | $63.74 | 5,609 |
| 2020-01-23 | $66.80 | $67.00 | $65.78 | $66.35 | $64.01 | 7,972 |
| 2020-01-22 | $65.55 | $67.00 | $65.55 | $66.99 | $64.62 | 4,272 |
| 2020-01-21 | $66.68 | $66.87 | $65.16 | $65.16 | $62.86 | 9,193 |
| 2020-01-17 | $67.07 | $67.11 | $65.80 | $66.70 | $64.34 | 4,742 |
| 2020-01-16 | $66.85 | $67.56 | $65.88 | $66.80 | $64.44 | 9,199 |
| 2020-01-15 | $66.28 | $68.37 | $65.89 | $66.50 | $64.15 | 6,935 |
| 2020-01-14 | $68.57 | $68.95 | $66.14 | $66.14 | $63.80 | 19,499 |
| 2020-01-13 | $68.27 | $68.50 | $67.15 | $68.50 | $66.08 | 5,474 |
| 2020-01-10 | $68.26 | $68.40 | $67.76 | $68.24 | $65.83 | 5,624 |
| 2020-01-09 | $67.42 | $68.32 | $66.84 | $68.24 | $65.83 | 13,719 |
| 2020-01-08 | $68.36 | $68.36 | $67.68 | $67.94 | $65.54 | 3,108 |
| 2020-01-07 | $68.52 | $69.13 | $67.56 | $67.92 | $65.52 | 3,367 |
| 2020-01-06 | $67.86 | $69.00 | $66.39 | $68.51 | $66.09 | 11,024 |
| 2020-01-03 | $69.08 | $69.26 | $68.01 | $68.01 | $65.61 | 11,518 |
| 2020-01-02 | $69.99 | $69.99 | $68.58 | $69.83 | $67.36 | 7,859 |
| 2019-12-31 | $69.76 | $70.01 | $69.48 | $70.01 | $67.54 | 12,274 |
| 2019-12-30 | $69.50 | $69.80 | $69.50 | $69.75 | $67.29 | 6,433 |
| 2019-12-27 | $68.69 | $69.89 | $68.69 | $69.30 | $66.85 | 8,296 |
| 2019-12-26 | $69.32 | $70.00 | $69.26 | $69.69 | $67.23 | 8,115 |
| 2019-12-24 | $69.07 | $69.50 | $69.07 | $69.50 | $67.05 | 3,710 |
| 2019-12-23 | $69.45 | $70.00 | $68.99 | $69.13 | $66.69 | 17,845 |
| 2019-12-20 | $69.52 | $69.70 | $68.68 | $69.70 | $67.24 | 54,517 |
| 2019-12-19 | $69.06 | $69.74 | $69.06 | $69.36 | $66.72 | 9,986 |
| 2019-12-18 | $68.27 | $69.50 | $68.20 | $69.25 | $66.61 | 15,388 |
| 2019-12-17 | $68.42 | $69.39 | $68.20 | $68.75 | $66.13 | 16,719 |
| 2019-12-16 | $68.22 | $69.00 | $68.20 | $68.59 | $65.98 | 13,507 |
| 2019-12-13 | $67.58 | $69.00 | $66.85 | $67.80 | $65.22 | 18,805 |
| 2019-12-12 | $67.62 | $68.00 | $66.07 | $67.56 | $64.99 | 9,779 |
| 2019-12-11 | $67.47 | $67.89 | $66.53 | $67.89 | $65.31 | 7,068 |
| 2019-12-10 | $67.61 | $68.50 | $66.57 | $67.66 | $65.08 | 11,352 |
| 2019-12-09 | $68.10 | $68.40 | $66.66 | $67.52 | $64.95 | 11,601 |
| 2019-12-06 | $65.02 | $68.59 | $65.02 | $68.29 | $65.69 | 19,581 |
| 2019-12-05 | $66.65 | $67.19 | $65.07 | $65.70 | $63.20 | 25,835 |
| 2019-12-04 | $67.67 | $67.71 | $66.30 | $66.65 | $64.11 | 7,413 |
| 2019-12-03 | $65.53 | $67.87 | $65.53 | $67.40 | $64.83 | 8,886 |
| 2019-12-02 | $68.42 | $68.92 | $65.76 | $65.77 | $63.27 | 14,137 |
| 2019-11-29 | $68.66 | $69.50 | $67.91 | $67.91 | $65.32 | 6,410 |
| 2019-11-27 | $69.42 | $69.42 | $68.22 | $68.78 | $66.16 | 11,187 |
| 2019-11-26 | $69.82 | $70.00 | $68.50 | $69.41 | $66.77 | 43,186 |
| 2019-11-25 | $68.91 | $70.00 | $68.83 | $69.90 | $67.24 | 31,962 |
| 2019-11-22 | $68.45 | $69.27 | $68.13 | $68.72 | $66.10 | 10,030 |
| 2019-11-21 | $68.60 | $68.98 | $68.11 | $68.53 | $65.92 | 4,143 |
| 2019-11-20 | $68.80 | $68.95 | $68.44 | $68.44 | $65.83 | 14,237 |
| 2019-11-19 | $68.48 | $68.95 | $68.20 | $68.74 | $66.12 | 10,742 |
| 2019-11-18 | $68.71 | $68.71 | $67.15 | $68.28 | $65.68 | 7,453 |
| 2019-11-15 | $69.19 | $69.40 | $68.78 | $68.99 | $66.36 | 8,554 |
| 2019-11-14 | $69.15 | $69.74 | $67.50 | $68.99 | $66.36 | 14,253 |
| 2019-11-13 | $68.06 | $69.50 | $67.50 | $69.00 | $66.37 | 12,180 |
| 2019-11-12 | $68.80 | $69.60 | $67.33 | $68.27 | $65.67 | 5,883 |
| 2019-11-11 | $67.57 | $68.99 | $67.57 | $68.85 | $66.23 | 4,303 |
| 2019-11-08 | $68.61 | $69.47 | $67.60 | $67.62 | $65.05 | 10,349 |
| 2019-11-07 | $70.09 | $70.09 | $69.28 | $69.57 | $66.92 | 20,132 |
| 2019-11-06 | $70.00 | $71.13 | $68.00 | $69.70 | $67.05 | 13,082 |
| 2019-11-05 | $68.90 | $71.28 | $68.90 | $71.28 | $68.57 | 17,123 |
| 2019-11-04 | $70.19 | $70.19 | $69.71 | $69.71 | $67.06 | 5,536 |
| 2019-11-01 | $70.30 | $70.33 | $68.81 | $70.00 | $67.33 | 14,340 |
| 2019-10-31 | $71.04 | $71.04 | $69.75 | $70.00 | $67.33 | 12,277 |
| 2019-10-30 | $70.08 | $71.25 | $69.74 | $71.17 | $68.46 | 13,491 |
| 2019-10-29 | $69.25 | $71.39 | $68.84 | $70.05 | $67.38 | 36,511 |
| 2019-10-28 | $69.16 | $69.99 | $69.00 | $69.52 | $66.87 | 5,335 |
| 2019-10-25 | $69.25 | $69.50 | $67.16 | $69.07 | $66.44 | 7,500 |
| 2019-10-24 | $67.15 | $69.37 | $67.00 | $69.37 | $66.73 | 7,934 |
| 2019-10-23 | $69.70 | $69.70 | $68.50 | $69.25 | $66.61 | 5,546 |
| 2019-10-22 | $69.79 | $69.79 | $69.35 | $69.50 | $66.85 | 13,150 |
| 2019-10-21 | $68.46 | $69.75 | $67.05 | $69.75 | $67.09 | 11,104 |
| 2019-10-18 | $67.85 | $68.40 | $67.67 | $68.40 | $65.80 | 17,850 |
| 2019-10-17 | $66.85 | $68.14 | $66.35 | $68.14 | $65.55 | 22,620 |
| 2019-10-16 | $65.89 | $66.85 | $63.41 | $66.85 | $64.30 | 8,547 |
| 2019-10-15 | $64.00 | $66.90 | $63.90 | $66.78 | $64.24 | 15,763 |
| 2019-10-14 | $66.00 | $66.48 | $65.25 | $65.84 | $63.33 | 6,745 |
| 2019-10-11 | $67.40 | $67.40 | $65.57 | $65.98 | $63.47 | 16,452 |
| 2019-10-10 | $66.84 | $67.94 | $66.25 | $66.99 | $64.44 | 49,784 |
| 2019-10-09 | $66.90 | $66.90 | $66.08 | $66.84 | $64.30 | 22,548 |
| 2019-10-08 | $66.74 | $66.97 | $65.09 | $65.86 | $63.35 | 7,808 |
| 2019-10-07 | $64.10 | $68.90 | $64.10 | $66.98 | $64.43 | 42,391 |
| 2019-10-04 | $64.03 | $64.78 | $63.37 | $64.29 | $61.84 | 10,979 |
| 2019-10-03 | $64.57 | $65.07 | $63.57 | $64.38 | $61.93 | 9,434 |
| 2019-10-02 | $64.49 | $64.96 | $63.84 | $64.80 | $62.33 | 14,936 |
| 2019-10-01 | $66.41 | $66.87 | $64.34 | $64.69 | $62.23 | 18,240 |
| 2019-09-30 | $63.41 | $66.90 | $62.97 | $66.18 | $63.66 | 23,421 |
| 2019-09-27 | $64.63 | $65.32 | $63.15 | $63.68 | $61.26 | 14,421 |
| 2019-09-26 | $66.62 | $66.62 | $64.29 | $64.63 | $62.17 | 25,065 |
| 2019-09-25 | $66.34 | $67.12 | $65.69 | $66.88 | $64.33 | 24,142 |
| 2019-09-24 | $67.21 | $67.54 | $65.55 | $66.63 | $64.09 | 34,970 |
| 2019-09-23 | $66.63 | $68.17 | $62.96 | $67.15 | $64.59 | 24,328 |
| 2019-09-20 | $68.76 | $69.46 | $61.27 | $68.37 | $65.57 | 216,389 |
| 2019-09-19 | $68.15 | $69.36 | $68.15 | $68.86 | $66.04 | 33,491 |
| 2019-09-18 | $68.00 | $69.47 | $66.82 | $68.01 | $65.23 | 47,330 |
| 2019-09-17 | $67.11 | $68.34 | $66.38 | $67.92 | $65.14 | 28,358 |
| 2019-09-16 | $66.36 | $67.50 | $64.67 | $67.20 | $64.45 | 37,197 |
| 2019-09-13 | $66.16 | $67.09 | $66.06 | $66.60 | $63.87 | 31,451 |
| 2019-09-12 | $63.52 | $66.49 | $63.26 | $66.00 | $63.30 | 36,467 |
| 2019-09-11 | $61.40 | $63.87 | $60.10 | $63.60 | $61.00 | 26,073 |
| 2019-09-10 | $60.42 | $62.29 | $58.00 | $61.67 | $59.15 | 33,308 |
| 2019-09-09 | $55.69 | $61.72 | $55.60 | $61.64 | $59.12 | 39,632 |
| 2019-09-06 | $55.54 | $56.05 | $55.31 | $55.60 | $53.32 | 9,688 |
| 2019-09-05 | $55.17 | $55.72 | $55.01 | $55.70 | $53.42 | 22,299 |
| 2019-09-04 | $55.28 | $55.53 | $54.98 | $55.24 | $52.98 | 16,765 |
| 2019-09-03 | $54.43 | $56.11 | $54.43 | $54.80 | $52.56 | 15,566 |
| 2019-08-30 | $55.41 | $55.49 | $54.37 | $54.43 | $52.20 | 9,462 |
| 2019-08-29 | $55.91 | $56.63 | $54.99 | $55.23 | $52.97 | 10,313 |
| 2019-08-28 | $55.18 | $55.89 | $55.03 | $55.37 | $53.10 | 7,256 |
| 2019-08-27 | $55.65 | $56.25 | $55.01 | $55.20 | $52.94 | 9,151 |
| 2019-08-26 | $55.56 | $57.10 | $54.81 | $55.99 | $53.70 | 4,687 |
| 2019-08-23 | $55.52 | $56.13 | $54.51 | $54.92 | $52.67 | 14,000 |
| 2019-08-22 | $56.25 | $56.99 | $55.36 | $55.59 | $53.31 | 7,551 |
| 2019-08-21 | $54.98 | $57.00 | $54.98 | $55.90 | $53.61 | 15,296 |
| 2019-08-20 | $55.34 | $56.00 | $53.93 | $54.79 | $52.55 | 18,968 |
| 2019-08-19 | $55.65 | $55.65 | $55.30 | $55.50 | $53.23 | 9,522 |
| 2019-08-16 | $55.37 | $55.85 | $55.20 | $55.65 | $53.37 | 10,216 |
| 2019-08-15 | $55.44 | $55.83 | $55.15 | $55.15 | $52.89 | 5,110 |
| 2019-08-14 | $55.51 | $55.75 | $55.05 | $55.31 | $53.05 | 14,090 |
| 2019-08-13 | $56.07 | $56.52 | $56.07 | $56.18 | $53.88 | 5,008 |
| 2019-08-12 | $55.64 | $56.30 | $55.14 | $55.94 | $53.65 | 8,303 |
| 2019-08-09 | $55.38 | $55.96 | $55.38 | $55.71 | $53.43 | 9,726 |
| 2019-08-08 | $55.60 | $56.27 | $55.37 | $55.50 | $53.23 | 16,573 |
| 2019-08-07 | $55.12 | $55.83 | $55.12 | $55.38 | $53.11 | 2,917 |
| 2019-08-06 | $55.23 | $56.22 | $55.16 | $55.82 | $53.54 | 14,467 |
| 2019-08-05 | $55.10 | $56.27 | $54.62 | $55.05 | $52.80 | 22,558 |
| 2019-08-02 | $54.62 | $56.30 | $54.62 | $55.94 | $53.65 | 15,715 |
| 2019-08-01 | $57.66 | $57.66 | $54.40 | $54.65 | $52.41 | 42,648 |
| 2019-07-31 | $56.37 | $58.86 | $56.37 | $57.90 | $55.53 | 10,687 |
| 2019-07-30 | $56.16 | $58.01 | $56.12 | $56.40 | $54.09 | 15,715 |
| 2019-07-29 | $55.91 | $57.67 | $55.81 | $56.75 | $54.43 | 9,058 |
| 2019-07-26 | $55.40 | $57.78 | $55.40 | $57.14 | $54.80 | 11,301 |
| 2019-07-25 | $58.15 | $58.92 | $55.27 | $55.48 | $53.21 | 13,963 |
| 2019-07-24 | $58.15 | $58.99 | $57.51 | $58.48 | $56.09 | 10,191 |
| 2019-07-23 | $57.03 | $59.36 | $57.00 | $58.50 | $56.11 | 12,877 |
| 2019-07-22 | $58.33 | $58.60 | $57.01 | $57.67 | $55.31 | 11,656 |
| 2019-07-19 | $63.05 | $63.78 | $57.85 | $58.01 | $55.64 | 39,067 |
| 2019-07-18 | $66.50 | $66.50 | $64.75 | $64.78 | $62.13 | 5,765 |
| 2019-07-17 | $63.11 | $64.90 | $62.01 | $64.72 | $62.07 | 15,787 |
| 2019-07-16 | $64.10 | $64.10 | $62.02 | $62.68 | $60.11 | 12,776 |
| 2019-07-15 | $66.98 | $66.98 | $64.43 | $64.43 | $61.79 | 7,356 |
| 2019-07-12 | $66.07 | $66.22 | $65.10 | $66.03 | $63.33 | 6,106 |
| 2019-07-11 | $67.35 | $67.35 | $65.21 | $66.07 | $63.37 | 13,140 |
| 2019-07-10 | $68.23 | $68.52 | $66.09 | $67.15 | $64.40 | 10,914 |
| 2019-07-09 | $68.10 | $68.69 | $66.56 | $68.40 | $65.60 | 10,657 |
| 2019-07-08 | $69.48 | $69.93 | $68.25 | $68.85 | $66.03 | 25,795 |
| 2019-07-05 | $69.99 | $70.40 | $68.53 | $69.78 | $66.92 | 13,063 |
| 2019-07-03 | $70.22 | $71.50 | $69.25 | $70.06 | $67.19 | 48,460 |
| 2019-07-02 | $70.03 | $71.55 | $69.52 | $71.00 | $68.09 | 36,441 |
| 2019-07-01 | $69.43 | $72.93 | $69.24 | $71.12 | $68.21 | 75,434 |
| 2019-06-28 | $68.17 | $70.50 | $67.00 | $68.96 | $66.14 | 803,392 |
| 2019-06-27 | $68.65 | $69.23 | $67.00 | $67.15 | $64.40 | 40,437 |
| 2019-06-26 | $69.92 | $69.92 | $67.00 | $68.74 | $65.93 | 19,092 |
| 2019-06-25 | $68.67 | $71.88 | $66.65 | $68.78 | $65.96 | 42,464 |
| 2019-06-24 | $71.29 | $71.97 | $68.30 | $68.68 | $65.87 | 36,535 |
| 2019-06-21 | $70.30 | $71.72 | $68.70 | $70.21 | $67.34 | 34,873 |
| 2019-06-20 | $71.40 | $72.66 | $69.59 | $70.31 | $67.24 | 45,286 |
| 2019-06-19 | $73.35 | $73.35 | $70.01 | $71.40 | $68.28 | 40,978 |
| 2019-06-18 | $73.61 | $74.00 | $72.14 | $73.32 | $70.12 | 27,198 |
| 2019-06-17 | $73.29 | $74.00 | $71.48 | $73.70 | $70.48 | 34,156 |
| 2019-06-14 | $74.75 | $74.75 | $71.06 | $73.31 | $70.11 | 31,399 |
| 2019-06-13 | $76.00 | $76.10 | $72.60 | $73.60 | $70.39 | 23,292 |
| 2019-06-12 | $72.50 | $76.90 | $64.00 | $76.00 | $72.68 | 41,651 |
| 2019-06-11 | $71.00 | $74.71 | $71.00 | $72.00 | $68.86 | 38,413 |
| 2019-06-10 | $68.81 | $73.97 | $67.51 | $71.01 | $67.91 | 44,099 |
| 2019-06-07 | $69.33 | $69.33 | $65.89 | $68.90 | $65.89 | 9,611 |
| 2019-06-06 | $67.50 | $68.75 | $65.91 | $68.75 | $65.75 | 8,501 |
| 2019-06-05 | $67.60 | $68.60 | $66.55 | $67.31 | $64.37 | 6,104 |
| 2019-06-04 | $68.86 | $69.80 | $65.95 | $68.68 | $65.68 | 7,265 |
| 2019-06-03 | $66.51 | $68.69 | $65.07 | $68.69 | $65.69 | 8,085 |
| 2019-05-31 | $71.11 | $71.11 | $64.36 | $66.00 | $63.12 | 14,685 |
| 2019-05-30 | $69.31 | $74.00 | $68.84 | $71.39 | $68.27 | 18,839 |
| 2019-05-29 | $71.00 | $71.00 | $69.07 | $70.50 | $67.42 | 19,868 |
| 2019-05-28 | $69.12 | $71.00 | $66.78 | $71.00 | $67.90 | 7,573 |
| 2019-05-24 | $68.00 | $69.50 | $67.98 | $69.00 | $65.99 | 4,392 |
| 2019-05-23 | $69.07 | $69.50 | $68.00 | $68.12 | $65.15 | 8,183 |
| 2019-05-22 | $68.50 | $70.50 | $66.25 | $70.50 | $67.42 | 7,519 |
| 2019-05-21 | $67.70 | $68.40 | $67.69 | $68.40 | $65.41 | 5,942 |
| 2019-05-20 | $68.28 | $68.28 | $66.70 | $67.75 | $64.79 | 4,068 |
| 2019-05-17 | $66.14 | $68.28 | $65.54 | $67.89 | $64.93 | 4,872 |
| 2019-05-16 | $67.45 | $67.45 | $66.41 | $66.98 | $64.06 | 3,226 |
| 2019-05-15 | $66.11 | $67.45 | $66.00 | $66.80 | $63.88 | 20,120 |
| 2019-05-14 | $65.65 | $67.10 | $65.60 | $66.94 | $64.02 | 6,593 |
| 2019-05-13 | $66.71 | $66.95 | $65.00 | $66.25 | $63.36 | 9,855 |
| 2019-05-10 | $65.99 | $65.99 | $64.55 | $65.90 | $63.02 | 8,530 |
| 2019-05-09 | $66.39 | $66.50 | $63.30 | $65.05 | $62.21 | 9,974 |
| 2019-05-08 | $66.70 | $67.60 | $65.01 | $66.48 | $63.58 | 11,707 |
| 2019-05-07 | $67.28 | $68.49 | $64.91 | $67.00 | $64.08 | 18,100 |
| 2019-05-06 | $68.86 | $68.98 | $66.00 | $68.80 | $65.80 | 12,130 |
| 2019-05-03 | $68.00 | $68.60 | $64.53 | $68.60 | $65.61 | 5,266 |
| 2019-05-02 | $70.13 | $71.98 | $66.76 | $67.00 | $64.08 | 11,034 |
| 2019-05-01 | $64.00 | $72.00 | $63.62 | $68.84 | $65.83 | 26,188 |
| 2019-04-30 | $62.70 | $63.99 | $61.66 | $63.70 | $60.92 | 24,814 |
| 2019-04-29 | $61.10 | $62.75 | $60.05 | $62.75 | $60.01 | 12,447 |
| 2019-04-26 | $62.50 | $62.70 | $62.50 | $62.70 | $59.96 | 1,775 |
| 2019-04-25 | $62.50 | $63.00 | $62.50 | $63.00 | $60.25 | 1,381 |
| 2019-04-24 | $59.47 | $62.50 | $59.24 | $61.60 | $58.91 | 3,179 |
| 2019-04-23 | $59.59 | $62.50 | $59.59 | $60.70 | $58.05 | 8,783 |
| 2019-04-22 | $61.50 | $61.90 | $60.60 | $60.60 | $57.95 | 2,372 |
| 2019-04-18 | $61.90 | $61.90 | $61.90 | $61.90 | $59.20 | 1,219 |
| 2019-04-17 | $61.95 | $62.49 | $60.92 | $61.50 | $58.82 | 4,365 |
| 2019-04-16 | $60.55 | $61.90 | $60.55 | $60.94 | $58.28 | 3,115 |
| 2019-04-15 | $60.05 | $61.90 | $60.05 | $60.38 | $57.74 | 2,230 |
| 2019-04-12 | $60.22 | $61.70 | $59.25 | $60.41 | $57.77 | 6,298 |
| 2019-04-11 | $60.00 | $64.88 | $60.00 | $60.00 | $57.38 | 6,912 |
| 2019-04-10 | $59.00 | $59.80 | $58.94 | $59.60 | $57.00 | 3,418 |
| 2019-04-09 | $58.98 | $58.98 | $57.61 | $57.61 | $55.10 | 3,444 |
| 2019-04-08 | $59.00 | $59.00 | $58.50 | $58.90 | $56.33 | 3,544 |
| 2019-04-05 | $58.71 | $59.15 | $57.64 | $58.15 | $55.61 | 1,499 |
| 2019-04-04 | $58.00 | $59.00 | $58.00 | $58.71 | $56.15 | 1,469 |
| 2019-04-03 | $58.00 | $58.40 | $57.46 | $58.40 | $55.85 | 2,699 |
| 2019-04-02 | $59.26 | $59.26 | $57.96 | $58.00 | $55.47 | 2,496 |
| 2019-04-01 | $58.03 | $59.04 | $58.03 | $59.04 | $56.46 | 5,881 |
| 2019-03-29 | $59.00 | $59.04 | $58.41 | $58.93 | $56.36 | 2,694 |
| 2019-03-28 | $57.59 | $59.00 | $57.59 | $59.00 | $56.42 | 1,414 |
| 2019-03-27 | $58.50 | $58.50 | $56.71 | $58.50 | $55.95 | 1,183 |
| 2019-03-26 | $58.50 | $58.50 | $57.75 | $58.49 | $55.94 | 1,488 |
| 2019-03-25 | $55.87 | $59.00 | $55.87 | $59.00 | $56.42 | 3,558 |
| 2019-03-22 | $59.00 | $59.00 | $57.70 | $58.88 | $56.31 | 1,597 |
| 2019-03-21 | $57.99 | $57.99 | $57.50 | $57.84 | $55.13 | 2,867 |
| 2019-03-20 | $57.98 | $57.99 | $57.10 | $57.48 | $54.78 | 5,155 |
| 2019-03-19 | $58.00 | $58.00 | $57.11 | $57.11 | $54.43 | 3,912 |
| 2019-03-18 | $59.26 | $59.26 | $57.52 | $57.54 | $54.84 | 2,438 |
| 2019-03-15 | $57.00 | $59.26 | $57.00 | $58.00 | $55.28 | 5,187 |
| 2019-03-14 | $59.75 | $59.75 | $59.00 | $59.00 | $56.23 | 1,063 |
| 2019-03-13 | $59.22 | $59.22 | $58.48 | $58.75 | $56.00 | 6,402 |
| 2019-03-12 | $57.88 | $60.00 | $57.88 | $59.00 | $56.23 | 5,456 |
| 2019-03-11 | $57.17 | $58.00 | $55.70 | $56.52 | $53.87 | 2,510 |
| 2019-03-08 | $57.25 | $58.54 | $57.00 | $58.54 | $55.80 | 6,817 |
| 2019-03-07 | $55.71 | $58.97 | $55.71 | $58.50 | $55.76 | 9,651 |
| 2019-03-06 | $55.25 | $57.12 | $55.25 | $57.12 | $54.44 | 4,741 |
| 2019-03-05 | $54.23 | $56.00 | $54.23 | $56.00 | $53.37 | 3,966 |
| 2019-03-04 | $55.00 | $55.75 | $54.00 | $55.75 | $53.14 | 3,935 |
| 2019-03-01 | $57.25 | $57.25 | $56.00 | $56.20 | $53.56 | 4,060 |
| 2019-02-28 | $53.60 | $59.50 | $53.44 | $57.25 | $54.57 | 5,031 |
| 2019-02-27 | $54.10 | $54.10 | $53.90 | $53.90 | $51.37 | 1,209 |
| 2019-02-26 | $54.28 | $54.28 | $53.40 | $54.28 | $51.73 | 2,196 |
| 2019-02-25 | $54.28 | $54.28 | $54.28 | $54.28 | $51.73 | 105 |
| 2019-02-22 | $54.65 | $54.65 | $53.03 | $54.65 | $52.09 | 2,865 |
| 2019-02-21 | $53.10 | $56.00 | $53.00 | $54.66 | $52.10 | 5,359 |
| 2019-02-20 | $54.23 | $54.45 | $54.22 | $54.41 | $51.86 | 1,275 |
| 2019-02-19 | $54.00 | $54.40 | $53.40 | $54.40 | $51.85 | 3,765 |
| 2019-02-15 | $54.40 | $56.37 | $54.40 | $54.54 | $51.98 | 4,302 |
| 2019-02-14 | $55.00 | $56.65 | $55.00 | $56.63 | $53.97 | 12,515 |
| 2019-02-13 | $55.95 | $55.95 | $53.26 | $55.00 | $52.42 | 11,039 |
| 2019-02-12 | $55.85 | $55.95 | $54.05 | $55.95 | $53.33 | 1,573 |
| 2019-02-11 | $52.16 | $56.00 | $52.16 | $55.88 | $53.26 | 4,013 |
| 2019-02-08 | $52.49 | $56.00 | $52.49 | $56.00 | $53.37 | 2,046 |
| 2019-02-07 | $52.45 | $52.50 | $52.45 | $52.50 | $50.04 | 1,402 |
| 2019-02-06 | $51.10 | $52.50 | $51.04 | $52.50 | $50.04 | 2,077 |
| 2019-02-05 | $51.69 | $57.89 | $50.99 | $52.50 | $50.04 | 27,646 |
| 2019-02-04 | $49.00 | $52.00 | $49.00 | $52.00 | $49.56 | 5,565 |
| 2019-02-01 | $49.16 | $50.85 | $49.16 | $50.85 | $48.47 | 2,528 |
| 2019-01-31 | $48.01 | $51.50 | $48.01 | $48.62 | $46.34 | 11,683 |
| 2019-01-30 | $47.80 | $51.25 | $47.40 | $49.84 | $47.50 | 8,509 |
| 2019-01-29 | $47.59 | $49.98 | $47.46 | $48.00 | $45.75 | 2,578 |
| 2019-01-28 | $48.01 | $48.25 | $47.14 | $47.25 | $45.03 | 4,530 |
| 2019-01-25 | $48.00 | $50.00 | $47.97 | $48.10 | $45.84 | 5,905 |
| 2019-01-24 | $38.41 | $50.00 | $35.02 | $50.00 | $47.66 | 3,617 |
| 2019-01-23 | $46.40 | $48.14 | $46.00 | $47.80 | $45.56 | 7,597 |
| 2019-01-22 | $46.22 | $47.59 | $46.00 | $46.75 | $44.56 | 8,525 |
| 2019-01-18 | $47.60 | $47.99 | $47.00 | $47.45 | $45.23 | 5,968 |
| 2019-01-17 | $47.60 | $47.60 | $47.50 | $47.60 | $45.37 | 4,259 |
| 2019-01-16 | $47.99 | $47.99 | $47.99 | $47.99 | $45.74 | 4,163 |
| 2019-01-15 | $47.99 | $47.99 | $46.70 | $47.89 | $45.64 | 8,044 |
| 2019-01-14 | $46.64 | $48.00 | $46.64 | $47.99 | $45.74 | 1,965 |
| 2019-01-11 | $48.00 | $48.00 | $47.90 | $48.00 | $45.75 | 12,189 |
| 2019-01-10 | $47.45 | $48.00 | $47.45 | $48.00 | $45.75 | 388 |
| 2019-01-09 | $46.75 | $47.50 | $46.75 | $47.45 | $45.23 | 1,618 |
| 2019-01-08 | $47.00 | $48.71 | $46.60 | $47.88 | $45.63 | 28,867 |
| 2019-01-07 | $47.05 | $47.05 | $47.00 | $47.00 | $44.80 | 1,726 |
| 2019-01-04 | $47.00 | $47.19 | $47.00 | $47.00 | $44.80 | 35,393 |
| 2019-01-03 | $48.00 | $48.00 | $48.00 | $48.00 | $45.75 | 220 |
| 2019-01-02 | $48.18 | $48.21 | $48.00 | $48.00 | $45.75 | 839 |
| 2018-12-31 | $46.61 | $46.83 | $46.60 | $46.60 | $44.41 | 499 |
| 2018-12-28 | $49.50 | $49.50 | $48.00 | $48.21 | $45.95 | 4,223 |
| 2018-12-27 | $48.00 | $48.21 | $47.70 | $48.20 | $45.94 | 19,631 |
| 2018-12-26 | $48.10 | $48.10 | $47.97 | $48.00 | $45.75 | 935 |
| 2018-12-24 | $46.00 | $48.19 | $46.00 | $47.99 | $45.74 | 947 |
| 2018-12-21 | $48.95 | $49.07 | $45.91 | $45.91 | $43.76 | 9,769 |
| 2018-12-20 | $45.91 | $45.91 | $45.91 | $45.91 | $43.76 | 119 |
| 2018-12-19 | $48.00 | $49.00 | $46.26 | $46.26 | $43.90 | 16,111 |
| 2018-12-18 | $49.50 | $49.50 | $49.50 | $49.50 | $46.97 | 114 |
| 2018-12-17 | $47.26 | $49.50 | $47.26 | $49.50 | $46.97 | 1,504 |
| 2018-12-14 | $49.00 | $49.50 | $48.25 | $49.50 | $46.97 | 1,060 |
| 2018-12-13 | $48.26 | $49.50 | $48.25 | $49.50 | $46.97 | 1,308 |
| 2018-12-12 | $49.25 | $49.25 | $49.24 | $49.24 | $46.73 | 1,500 |
| 2018-12-11 | $49.49 | $49.50 | $49.49 | $49.50 | $46.97 | 1,769 |
| 2018-12-10 | $48.30 | $49.00 | $48.30 | $49.00 | $46.50 | 1,301 |
| 2018-12-07 | $48.43 | $48.68 | $48.28 | $48.68 | $46.20 | 1,512 |
| 2018-12-06 | $49.60 | $49.60 | $49.60 | $49.60 | $47.07 | 24 |
| 2018-12-04 | $49.60 | $49.60 | $49.60 | $49.60 | $47.07 | 630 |
| 2018-12-03 | $50.50 | $50.50 | $48.85 | $49.00 | $46.50 | 2,273 |
| 2018-11-30 | $49.05 | $49.95 | $48.75 | $49.95 | $47.40 | 4,312 |
| 2018-11-29 | $48.90 | $49.65 | $48.90 | $48.98 | $46.48 | 2,513 |
| 2018-11-28 | $47.68 | $48.90 | $47.68 | $48.90 | $46.40 | 1,345 |
| 2018-11-27 | $48.79 | $48.79 | $48.79 | $48.79 | $46.30 | 0 |
| 2018-11-26 | $48.30 | $48.80 | $48.30 | $48.79 | $46.30 | 768 |
| 2018-11-21 | $50.12 | $50.12 | $50.12 | $50.12 | $47.56 | 0 |
| 2018-11-20 | $49.55 | $50.12 | $49.50 | $50.12 | $47.56 | 1,420 |
| 2018-11-19 | $50.00 | $50.00 | $50.00 | $50.00 | $47.45 | 1,649 |
| 2018-11-16 | $50.40 | $50.40 | $50.40 | $50.40 | $47.83 | 0 |
| 2018-11-15 | $50.40 | $50.40 | $50.40 | $50.40 | $47.83 | 238 |
| 2018-11-14 | $49.95 | $49.95 | $49.95 | $49.95 | $47.40 | 200 |
| 2018-11-13 | $49.00 | $50.20 | $49.00 | $50.00 | $47.45 | 1,532 |
| 2018-11-12 | $50.00 | $50.50 | $49.00 | $50.00 | $47.45 | 12,801 |
| 2018-11-09 | $49.00 | $50.00 | $49.00 | $50.00 | $47.45 | 3,032 |
| 2018-11-08 | $48.49 | $48.49 | $48.00 | $48.49 | $46.02 | 10,219 |
| 2018-11-07 | $48.00 | $51.41 | $48.00 | $48.23 | $45.77 | 14,366 |
| 2018-11-06 | $48.85 | $48.85 | $48.35 | $48.35 | $45.88 | 22,812 |
| 2018-11-05 | $48.98 | $49.45 | $48.98 | $49.45 | $46.93 | 600 |
| 2018-11-02 | $50.50 | $50.50 | $50.50 | $50.50 | $47.92 | 1,051 |
| 2018-11-01 | $50.00 | $50.00 | $50.00 | $50.00 | $47.45 | 325 |
| 2018-10-31 | $50.50 | $52.25 | $50.50 | $52.25 | $49.58 | 1,473 |
| 2018-10-30 | $50.14 | $50.14 | $50.14 | $50.14 | $47.58 | 16 |
| 2018-10-29 | $50.14 | $50.14 | $50.14 | $50.14 | $47.58 | 0 |
| 2018-10-26 | $50.14 | $50.14 | $50.14 | $50.14 | $47.58 | 200 |
| 2018-10-25 | $50.00 | $50.00 | $50.00 | $50.00 | $47.45 | 295 |
| 2018-10-24 | $50.74 | $50.74 | $50.74 | $50.74 | $48.15 | 0 |
| 2018-10-23 | $51.00 | $51.00 | $50.50 | $50.74 | $48.15 | 1,970 |
| 2018-10-22 | $51.15 | $51.15 | $50.75 | $50.75 | $48.16 | 7,832 |
| 2018-10-19 | $51.50 | $52.06 | $50.75 | $50.75 | $48.16 | 1,250 |
| 2018-10-18 | $51.69 | $52.25 | $51.69 | $52.00 | $49.35 | 1,300 |
| 2018-10-17 | $53.50 | $53.50 | $50.01 | $50.01 | $47.46 | 1,900 |
| 2018-10-16 | $54.00 | $54.00 | $54.00 | $54.00 | $51.24 | 2,244 |
| 2018-10-15 | $54.10 | $54.10 | $54.10 | $54.10 | $51.34 | 3 |
| 2018-10-12 | $54.50 | $55.00 | $53.50 | $54.10 | $51.34 | 4,437 |
| 2018-10-11 | $54.25 | $54.25 | $54.00 | $54.00 | $51.24 | 200 |
| 2018-10-10 | $54.75 | $54.75 | $54.75 | $54.75 | $51.96 | 0 |
| 2018-10-09 | $54.75 | $54.75 | $54.75 | $54.75 | $51.96 | 100 |
| 2018-10-08 | $54.75 | $54.75 | $54.75 | $54.75 | $51.96 | 0 |
| 2018-10-05 | $54.75 | $54.75 | $54.75 | $54.75 | $51.96 | 64 |
| 2018-10-04 | $54.75 | $54.75 | $54.75 | $54.75 | $51.96 | 100 |
| 2018-10-03 | $54.99 | $55.00 | $54.80 | $54.99 | $52.18 | 6,978 |
| 2018-10-02 | $54.95 | $55.00 | $54.95 | $54.99 | $52.18 | 6,033 |
| 2018-10-01 | $54.80 | $54.95 | $54.80 | $54.95 | $52.15 | 770 |
| 2018-09-28 | $54.50 | $54.75 | $54.50 | $54.75 | $51.96 | 905 |
| 2018-09-27 | $54.25 | $54.25 | $54.25 | $54.25 | $51.48 | 236 |
| 2018-09-26 | $54.00 | $54.00 | $54.00 | $54.00 | $51.24 | 56 |
| 2018-09-25 | $53.75 | $54.00 | $53.75 | $54.00 | $51.24 | 1,793 |
| 2018-09-24 | $53.30 | $53.35 | $52.54 | $53.35 | $50.63 | 2,644 |
| 2018-09-21 | $53.30 | $53.30 | $52.54 | $53.25 | $50.53 | 1,315 |
| 2018-09-20 | $53.33 | $53.33 | $53.33 | $53.33 | $50.61 | 0 |
| 2018-09-19 | $53.33 | $53.33 | $53.33 | $53.33 | $50.46 | 0 |
| 2018-09-18 | $53.33 | $53.33 | $53.33 | $53.33 | $50.46 | 0 |
| 2018-09-17 | $53.33 | $53.33 | $53.33 | $53.33 | $50.46 | 0 |
| 2018-09-14 | $53.33 | $53.33 | $53.33 | $53.33 | $50.46 | 200 |
| 2018-09-13 | $54.25 | $54.25 | $54.25 | $54.25 | $51.33 | 0 |
| 2018-09-12 | $54.00 | $54.25 | $53.35 | $54.25 | $51.33 | 1,648 |
| 2018-09-11 | $53.35 | $53.35 | $53.35 | $53.35 | $50.48 | 500 |
| 2018-09-10 | $53.50 | $53.50 | $53.50 | $53.50 | $50.62 | 4,000 |
| 2018-09-07 | $54.00 | $54.00 | $52.84 | $53.60 | $50.71 | 2,100 |
| 2018-09-06 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 200 |
| 2018-09-05 | $53.90 | $54.00 | $53.90 | $53.90 | $51.00 | 2,300 |
| 2018-09-04 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 0 |
| 2018-08-31 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 100 |
| 2018-08-30 | $54.25 | $54.25 | $54.25 | $54.25 | $51.33 | 243 |
| 2018-08-29 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 72 |
| 2018-08-28 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 0 |
| 2018-08-27 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 200 |
| 2018-08-24 | $54.00 | $54.25 | $54.00 | $54.25 | $51.33 | 500 |
| 2018-08-23 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 2,000 |
| 2018-08-22 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 3 |
| 2018-08-21 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 27 |
| 2018-08-20 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 0 |
| 2018-08-17 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 0 |
| 2018-08-16 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 500 |
| 2018-08-15 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 500 |
| 2018-08-14 | $53.90 | $53.90 | $53.90 | $53.90 | $51.00 | 0 |
| 2018-08-13 | $53.90 | $53.90 | $53.90 | $53.90 | $51.00 | 500 |
| 2018-08-10 | $53.92 | $53.92 | $53.92 | $53.92 | $51.02 | 500 |
| 2018-08-09 | $54.25 | $54.25 | $54.25 | $54.25 | $51.33 | 0 |
| 2018-08-08 | $54.00 | $54.25 | $54.00 | $54.25 | $51.33 | 1,200 |
| 2018-08-07 | $53.82 | $53.82 | $53.82 | $53.82 | $50.92 | 50 |
| 2018-08-06 | $53.82 | $53.82 | $53.82 | $53.82 | $50.92 | 300 |
| 2018-08-03 | $53.81 | $53.81 | $53.81 | $53.81 | $50.91 | 188 |
| 2018-08-02 | $53.76 | $53.76 | $53.76 | $53.76 | $50.86 | 20 |
| 2018-08-01 | $54.00 | $54.25 | $53.76 | $53.76 | $50.86 | 1,123 |
| 2018-07-31 | $53.76 | $53.76 | $53.76 | $53.76 | $50.87 | 243 |
| 2018-07-30 | $53.76 | $53.76 | $53.76 | $53.76 | $50.86 | 200 |
| 2018-07-27 | $53.76 | $53.76 | $53.76 | $53.76 | $50.86 | 25 |
| 2018-07-26 | $53.76 | $53.76 | $53.76 | $53.76 | $50.86 | 300 |
| 2018-07-25 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 41 |
| 2018-07-24 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 500 |
| 2018-07-23 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 0 |
| 2018-07-20 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 0 |
| 2018-07-19 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 0 |
| 2018-07-18 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 0 |
| 2018-07-17 | $53.55 | $53.99 | $53.30 | $53.99 | $51.08 | 1,555 |
| 2018-07-16 | $53.99 | $54.25 | $53.55 | $53.55 | $50.67 | 300 |
| 2018-07-13 | $53.80 | $53.80 | $53.80 | $53.80 | $50.90 | 187 |
| 2018-07-12 | $53.80 | $53.80 | $53.80 | $53.80 | $50.90 | 0 |
| 2018-07-11 | $53.80 | $53.80 | $53.80 | $53.80 | $50.90 | 285 |
| 2018-07-10 | $53.99 | $53.99 | $53.99 | $53.99 | $51.08 | 500 |
| 2018-07-09 | $53.22 | $53.22 | $53.22 | $53.22 | $50.35 | 301 |
| 2018-07-06 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 241 |
| 2018-07-05 | $53.22 | $53.22 | $53.22 | $53.22 | $50.35 | 500 |
| 2018-07-03 | $54.00 | $54.00 | $54.00 | $54.00 | $51.09 | 126 |
| 2018-07-02 | $53.75 | $53.75 | $53.75 | $53.75 | $50.85 | 0 |
| 2018-06-29 | $53.75 | $53.75 | $53.75 | $53.75 | $50.85 | 0 |
| 2018-06-28 | $53.75 | $53.75 | $53.75 | $53.75 | $50.85 | 0 |
| 2018-06-27 | $53.10 | $53.75 | $53.10 | $53.75 | $50.70 | 806 |
| 2018-06-26 | $53.10 | $53.10 | $53.10 | $53.10 | $50.09 | 0 |
| 2018-06-25 | $53.10 | $53.10 | $53.10 | $53.10 | $50.09 | 100 |
| 2018-06-22 | $52.50 | $53.00 | $52.50 | $53.00 | $50.00 | 1,441 |
| 2018-06-21 | $52.60 | $52.60 | $52.60 | $52.60 | $49.62 | 401 |
| 2018-06-20 | $52.80 | $52.80 | $52.80 | $52.80 | $49.81 | 10 |
| 2018-06-19 | $52.80 | $52.80 | $52.80 | $52.80 | $49.81 | 1,817 |
| 2018-06-18 | $52.90 | $52.90 | $52.80 | $52.80 | $49.81 | 1,394 |
| 2018-06-15 | $52.95 | $52.95 | $52.95 | $52.95 | $49.95 | 0 |
| 2018-06-14 | $52.95 | $52.95 | $52.80 | $52.95 | $49.95 | 4,405 |
| 2018-06-13 | $52.80 | $52.80 | $52.80 | $52.80 | $49.81 | 0 |
| 2018-06-12 | $52.80 | $52.80 | $52.80 | $52.80 | $49.81 | 1,000 |
| 2018-06-11 | $52.95 | $52.95 | $52.95 | $52.95 | $49.95 | 700 |
| 2018-06-08 | $52.95 | $52.95 | $52.70 | $52.70 | $49.71 | 1,320 |
| 2018-06-07 | $52.95 | $52.95 | $52.95 | $52.95 | $49.95 | 15 |
| 2018-06-06 | $52.70 | $52.95 | $52.70 | $52.95 | $49.95 | 530 |
| 2018-06-05 | $52.95 | $52.95 | $52.72 | $52.72 | $49.73 | 6,100 |
| 2018-06-04 | $52.70 | $52.70 | $52.70 | $52.70 | $49.71 | 2,573 |
| 2018-06-01 | $52.86 | $53.00 | $52.86 | $53.00 | $50.00 | 487 |
| 2018-05-31 | $53.24 | $53.24 | $53.24 | $53.24 | $50.22 | 25 |
| 2018-05-30 | $52.85 | $53.24 | $52.85 | $53.24 | $50.22 | 350 |
| 2018-05-29 | $52.85 | $52.85 | $52.85 | $52.85 | $49.85 | 715 |
| 2018-05-25 | $52.85 | $52.85 | $52.85 | $52.85 | $49.85 | 700 |
| 2018-05-24 | $54.00 | $54.00 | $54.00 | $54.00 | $50.94 | 115 |
| 2018-05-23 | $54.00 | $54.00 | $54.00 | $54.00 | $50.94 | 400 |
| 2018-05-22 | $53.00 | $54.00 | $53.00 | $54.00 | $50.94 | 1,300 |
| 2018-05-21 | $54.24 | $54.24 | $54.24 | $54.24 | $51.17 | 0 |
| 2018-05-18 | $53.10 | $54.25 | $53.00 | $54.24 | $51.17 | 1,530 |
| 2018-05-17 | $53.25 | $53.25 | $53.25 | $53.25 | $50.23 | 400 |
| 2018-05-16 | $53.50 | $54.25 | $53.25 | $53.25 | $50.23 | 686 |
| 2018-05-15 | $54.50 | $54.50 | $54.50 | $54.50 | $51.41 | 0 |
| 2018-05-14 | $54.50 | $54.50 | $54.50 | $54.50 | $51.41 | 300 |
| 2018-05-11 | $54.50 | $54.50 | $54.49 | $54.50 | $51.41 | 411 |
| 2018-05-10 | $55.26 | $55.26 | $53.11 | $53.11 | $50.10 | 33,918 |
| 2018-05-09 | $56.10 | $56.10 | $56.00 | $56.00 | $52.83 | 816 |
| 2018-05-08 | $56.99 | $56.99 | $56.99 | $56.99 | $53.76 | 0 |
| 2018-05-07 | $56.20 | $56.99 | $56.01 | $56.99 | $53.76 | 11,350 |
| 2018-05-04 | $57.00 | $57.00 | $57.00 | $57.00 | $53.77 | 50 |
| 2018-05-03 | $57.00 | $57.00 | $57.00 | $57.00 | $53.77 | 1,050 |
| 2018-05-02 | $57.00 | $57.00 | $57.00 | $57.00 | $53.77 | 913 |
| 2018-05-01 | $57.00 | $57.00 | $57.00 | $57.00 | $53.77 | 200 |
| 2018-04-30 | $57.00 | $58.50 | $57.00 | $58.00 | $54.71 | 1,500 |
| 2018-04-27 | $55.00 | $57.00 | $55.00 | $56.75 | $53.53 | 1,163 |
| 2018-04-26 | $53.50 | $55.00 | $53.50 | $55.00 | $51.88 | 1,201 |
| 2018-04-25 | $53.00 | $53.50 | $53.00 | $53.50 | $50.47 | 1,723 |
| 2018-04-24 | $51.73 | $52.00 | $51.73 | $52.00 | $49.05 | 2,087 |
| 2018-04-23 | $51.75 | $51.75 | $51.75 | $51.75 | $48.82 | 346 |
| 2018-04-20 | $51.00 | $51.00 | $51.00 | $51.00 | $48.11 | 1,000 |
| 2018-04-19 | $51.65 | $52.00 | $50.75 | $50.75 | $47.87 | 1,000 |
| 2018-04-18 | $51.74 | $51.74 | $51.74 | $51.74 | $48.81 | 316 |
| 2018-04-17 | $51.00 | $51.00 | $51.00 | $51.00 | $48.11 | 4,503 |
| 2018-04-16 | $51.00 | $51.00 | $51.00 | $51.00 | $48.11 | 700 |
| 2018-04-13 | $50.60 | $50.60 | $50.60 | $50.60 | $47.73 | 1,549 |
| 2018-04-12 | $50.40 | $51.00 | $50.40 | $50.90 | $48.02 | 1,276 |
| 2018-04-11 | $50.27 | $50.27 | $50.27 | $50.27 | $47.42 | 400 |
| 2018-04-10 | $50.06 | $50.06 | $50.06 | $50.06 | $47.22 | 200 |
| 2018-04-09 | $50.00 | $51.00 | $50.00 | $51.00 | $48.11 | 610 |
| 2018-04-06 | $50.00 | $50.00 | $50.00 | $50.00 | $47.17 | 2,647 |
| 2018-04-05 | $49.50 | $51.00 | $49.50 | $50.00 | $47.17 | 1,736 |
| 2018-04-04 | $47.00 | $49.00 | $47.00 | $48.00 | $45.28 | 2,100 |
| 2018-04-03 | $46.50 | $46.75 | $46.50 | $46.75 | $44.10 | 600 |
| 2018-04-02 | $45.75 | $46.50 | $45.75 | $46.50 | $43.86 | 2,594 |
| 2018-03-29 | $45.50 | $46.25 | $45.50 | $46.25 | $43.63 | 1,842 |
| 2018-03-28 | $45.50 | $46.00 | $45.50 | $46.00 | $43.39 | 1,000 |
| 2018-03-27 | $45.25 | $45.25 | $45.25 | $45.25 | $42.69 | 350 |
| 2018-03-26 | $45.35 | $45.35 | $45.25 | $45.25 | $42.54 | 2,312 |
| 2018-03-23 | $45.10 | $45.25 | $45.10 | $45.25 | $42.54 | 2,422 |
| 2018-03-22 | $45.80 | $45.80 | $45.80 | $45.80 | $43.05 | 0 |
| 2018-03-21 | $45.10 | $45.80 | $45.10 | $45.80 | $43.05 | 825 |
| 2018-03-20 | $45.00 | $45.00 | $45.00 | $45.00 | $42.30 | 1,400 |
| 2018-03-19 | $45.00 | $45.45 | $45.00 | $45.45 | $42.72 | 1,300 |
| 2018-03-16 | $45.75 | $45.75 | $45.75 | $45.75 | $43.01 | 0 |
| 2018-03-15 | $45.75 | $45.75 | $45.75 | $45.75 | $43.01 | 430 |
| 2018-03-14 | $45.75 | $45.75 | $45.75 | $45.75 | $43.01 | 1,692 |
| 2018-03-13 | $45.75 | $45.75 | $45.75 | $45.75 | $43.01 | 200 |
| 2018-03-12 | $45.80 | $45.80 | $45.80 | $45.80 | $43.05 | 0 |
| 2018-03-09 | $45.80 | $45.80 | $45.80 | $45.80 | $43.05 | 4 |
| 2018-03-08 | $45.75 | $45.80 | $45.75 | $45.80 | $43.05 | 445 |
| 2018-03-07 | $45.70 | $45.70 | $45.70 | $45.70 | $42.96 | 748 |
| 2018-03-06 | $45.50 | $45.50 | $45.50 | $45.50 | $42.77 | 50 |
| 2018-03-05 | $45.50 | $45.75 | $45.50 | $45.50 | $42.77 | 1,110 |
| 2018-03-02 | $45.40 | $45.40 | $45.40 | $45.40 | $42.68 | 52 |
| 2018-03-01 | $45.40 | $45.40 | $45.40 | $45.40 | $42.68 | 200 |
| 2018-02-28 | $45.35 | $45.35 | $45.35 | $45.35 | $42.63 | 100 |
| 2018-02-27 | $45.35 | $45.35 | $45.35 | $45.35 | $42.63 | 0 |
| 2018-02-26 | $45.35 | $45.35 | $45.35 | $45.35 | $42.63 | 100 |
| 2018-02-23 | $45.00 | $45.30 | $45.00 | $45.25 | $42.54 | 1,840 |
| 2018-02-22 | $45.55 | $45.55 | $45.55 | $45.55 | $42.82 | 500 |
| 2018-02-21 | $45.60 | $45.60 | $45.60 | $45.60 | $42.86 | 100 |
| 2018-02-20 | $45.55 | $45.75 | $45.55 | $45.60 | $42.86 | 2,583 |
| 2018-02-16 | $45.50 | $45.50 | $45.50 | $45.50 | $42.77 | 0 |
| 2018-02-15 | $45.50 | $45.50 | $45.50 | $45.50 | $42.77 | 0 |
| 2018-02-14 | $45.50 | $45.50 | $45.50 | $45.50 | $42.77 | 500 |
| 2018-02-13 | $45.30 | $45.30 | $45.30 | $45.30 | $42.58 | 0 |
| 2018-02-12 | $45.60 | $45.60 | $45.30 | $45.30 | $42.58 | 1,730 |
| 2018-02-09 | $45.50 | $45.60 | $45.50 | $45.60 | $42.86 | 357 |
| 2018-02-08 | $45.31 | $45.31 | $45.31 | $45.31 | $42.59 | 0 |
| 2018-02-07 | $45.90 | $45.90 | $45.31 | $45.31 | $42.59 | 300 |
| 2018-02-06 | $45.90 | $45.90 | $45.90 | $45.90 | $43.15 | 20 |
| 2018-02-05 | $45.90 | $45.90 | $45.90 | $45.90 | $43.15 | 200 |
| 2018-02-02 | $45.90 | $45.90 | $45.90 | $45.90 | $43.15 | 300 |
| 2018-02-01 | $46.20 | $46.20 | $46.20 | $46.20 | $43.43 | 470 |
| 2018-01-31 | $46.00 | $46.00 | $46.00 | $46.00 | $43.24 | 295 |
| 2018-01-30 | $46.00 | $46.00 | $46.00 | $46.00 | $43.24 | 200 |
| 2018-01-29 | $45.85 | $45.85 | $45.85 | $45.85 | $43.10 | 914 |
| 2018-01-26 | $45.80 | $45.80 | $45.80 | $45.80 | $43.05 | 200 |
| 2018-01-25 | $45.25 | $45.85 | $45.25 | $45.85 | $43.10 | 850 |
| 2018-01-24 | $45.50 | $45.50 | $45.50 | $45.50 | $42.77 | 550 |
| 2018-01-23 | $45.25 | $45.50 | $44.50 | $45.50 | $42.77 | 2,348 |
| 2018-01-22 | $44.25 | $45.15 | $44.25 | $45.15 | $42.44 | 200 |
| 2018-01-19 | $44.95 | $44.95 | $44.90 | $44.95 | $42.25 | 1,476 |
| 2018-01-18 | $44.10 | $44.90 | $44.10 | $44.90 | $42.21 | 1,260 |
| 2018-01-17 | $44.10 | $44.50 | $44.10 | $44.50 | $41.83 | 2,243 |
| 2018-01-16 | $44.64 | $44.64 | $44.10 | $44.10 | $41.45 | 1,865 |
| 2018-01-12 | $43.90 | $43.90 | $43.70 | $43.70 | $41.08 | 700 |
| 2018-01-11 | $43.90 | $43.90 | $43.90 | $43.90 | $41.27 | 268 |
| 2018-01-10 | $44.85 | $44.85 | $44.85 | $44.85 | $42.16 | 0 |
| 2018-01-09 | $44.85 | $44.85 | $44.85 | $44.85 | $42.16 | 148 |
| 2018-01-08 | $44.85 | $44.85 | $44.85 | $44.85 | $42.16 | 200 |
| 2018-01-05 | $44.70 | $44.74 | $44.70 | $44.74 | $42.06 | 230 |
| 2018-01-04 | $43.75 | $44.75 | $43.75 | $43.75 | $41.13 | 1,202 |
| 2018-01-03 | $44.95 | $44.95 | $43.75 | $43.75 | $41.13 | 2,350 |
| 2018-01-02 | $44.70 | $44.70 | $44.70 | $44.70 | $42.02 | 44 |
| 2017-12-29 | $44.75 | $44.75 | $44.70 | $44.70 | $42.02 | 1,562 |
| 2017-12-28 | $44.58 | $44.58 | $44.58 | $44.58 | $41.91 | 658 |
| 2017-12-27 | $44.70 | $44.70 | $44.70 | $44.70 | $42.02 | 79 |
| 2017-12-26 | $44.60 | $44.70 | $44.59 | $44.70 | $41.87 | 710 |
| 2017-12-22 | $44.44 | $44.44 | $44.44 | $44.44 | $41.62 | 52 |
| 2017-12-21 | $44.44 | $44.44 | $44.44 | $44.44 | $41.62 | 400 |
| 2017-12-20 | $42.60 | $43.15 | $42.60 | $43.15 | $40.42 | 830 |
| 2017-12-19 | $44.00 | $44.50 | $44.00 | $44.50 | $41.68 | 1,000 |
| 2017-12-18 | $43.30 | $44.00 | $43.30 | $44.00 | $41.21 | 1,600 |
| 2017-12-15 | $43.99 | $44.25 | $43.95 | $44.25 | $41.45 | 820 |
| 2017-12-14 | $43.58 | $43.75 | $43.30 | $43.74 | $40.97 | 890 |
| 2017-12-13 | $43.50 | $43.50 | $43.50 | $43.50 | $40.74 | 0 |
| 2017-12-12 | $43.25 | $43.50 | $43.25 | $43.50 | $40.74 | 236 |
| 2017-12-11 | $43.00 | $43.10 | $43.00 | $43.10 | $40.37 | 593 |
| 2017-12-08 | $41.75 | $42.75 | $41.75 | $42.75 | $40.04 | 1,290 |
| 2017-12-07 | $41.50 | $41.60 | $41.50 | $41.60 | $38.96 | 361 |
| 2017-12-06 | $41.15 | $41.50 | $41.15 | $41.21 | $38.60 | 2,195 |
| 2017-12-05 | $41.10 | $41.20 | $41.10 | $41.20 | $38.59 | 2,757 |
| 2017-12-04 | $41.10 | $41.10 | $41.10 | $41.10 | $38.50 | 650 |
| 2017-12-01 | $41.10 | $41.10 | $41.10 | $41.10 | $38.50 | 1,326 |
| 2017-11-30 | $41.50 | $41.50 | $41.00 | $41.10 | $38.50 | 10,799 |
| 2017-11-29 | $41.25 | $41.25 | $41.25 | $41.25 | $38.64 | 0 |
| 2017-11-28 | $41.25 | $41.25 | $41.25 | $41.25 | $38.64 | 200 |
| 2017-11-27 | $41.05 | $41.05 | $41.05 | $41.05 | $38.45 | 100 |
| 2017-11-24 | $41.75 | $41.75 | $41.75 | $41.75 | $39.11 | 0 |
| 2017-11-22 | $41.75 | $41.75 | $41.75 | $41.75 | $39.11 | 200 |
| 2017-11-21 | $41.05 | $41.50 | $41.05 | $41.50 | $38.87 | 250 |
| 2017-11-20 | $41.06 | $41.06 | $41.06 | $41.06 | $38.46 | 1,565 |
| 2017-11-17 | $41.25 | $41.25 | $41.00 | $41.00 | $38.40 | 216 |
| 2017-11-16 | $41.05 | $41.05 | $41.05 | $41.05 | $38.45 | 75 |
| 2017-11-15 | $42.00 | $42.00 | $41.00 | $41.05 | $38.45 | 1,750 |
| 2017-11-14 | $43.00 | $43.00 | $43.00 | $43.00 | $40.28 | 347 |
| 2017-11-13 | $42.00 | $43.75 | $42.00 | $43.75 | $40.98 | 970 |
| 2017-11-10 | $42.75 | $42.75 | $42.75 | $42.75 | $40.04 | 0 |
| 2017-11-09 | $42.75 | $42.75 | $42.75 | $42.75 | $40.04 | 20 |
| 2017-11-08 | $42.75 | $42.75 | $42.75 | $42.75 | $40.04 | 0 |
| 2017-11-07 | $42.75 | $42.75 | $42.75 | $42.75 | $40.04 | 0 |
| 2017-11-06 | $42.25 | $42.75 | $42.25 | $42.75 | $40.04 | 400 |
| 2017-11-03 | $40.50 | $40.50 | $40.50 | $40.50 | $37.93 | 0 |
| 2017-11-02 | $40.50 | $40.50 | $40.50 | $40.50 | $37.93 | 100 |
| 2017-11-01 | $41.75 | $41.75 | $40.16 | $40.16 | $37.62 | 300 |
| 2017-10-31 | $41.75 | $41.75 | $41.75 | $41.75 | $39.11 | 24 |
| 2017-10-30 | $41.75 | $41.75 | $41.75 | $41.75 | $39.11 | 0 |
| 2017-10-27 | $41.25 | $41.75 | $41.25 | $41.75 | $39.11 | 535 |
| 2017-10-26 | $40.00 | $40.00 | $40.00 | $40.00 | $37.47 | 10 |
| 2017-10-25 | $40.00 | $40.00 | $40.00 | $40.00 | $37.47 | 0 |
| 2017-10-24 | $40.00 | $40.00 | $40.00 | $40.00 | $37.47 | 100 |
| 2017-10-23 | $41.00 | $41.00 | $41.00 | $41.00 | $38.40 | 0 |
| 2017-10-20 | $41.00 | $41.00 | $41.00 | $41.00 | $38.40 | 100 |
| 2017-10-19 | $39.50 | $41.00 | $39.50 | $41.00 | $38.40 | 1,200 |
| 2017-10-18 | $39.10 | $39.10 | $39.10 | $39.10 | $36.62 | 0 |
| 2017-10-17 | $39.10 | $39.10 | $39.10 | $39.10 | $36.62 | 0 |
| 2017-10-16 | $38.80 | $39.10 | $38.80 | $39.10 | $36.62 | 410 |
| 2017-10-13 | $38.80 | $38.80 | $38.80 | $38.80 | $36.34 | 150 |
| 2017-10-12 | $38.80 | $38.80 | $38.80 | $38.80 | $36.34 | 2,000 |
| 2017-10-11 | $38.80 | $38.80 | $38.80 | $38.80 | $36.34 | 300 |
| 2017-10-10 | $38.80 | $38.80 | $38.80 | $38.80 | $36.34 | 800 |
| 2017-10-09 | $38.81 | $38.81 | $38.75 | $38.75 | $36.30 | 500 |
| 2017-10-06 | $38.81 | $38.81 | $38.81 | $38.81 | $36.35 | 525 |
| 2017-10-05 | $38.75 | $38.75 | $38.75 | $38.75 | $36.30 | 0 |
| 2017-10-04 | $38.50 | $38.75 | $38.50 | $38.75 | $36.30 | 22,650 |
| 2017-10-03 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 200 |
| 2017-10-02 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 200 |
| 2017-09-29 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 100 |
| 2017-09-28 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 0 |
| 2017-09-27 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 0 |
| 2017-09-26 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 0 |
| 2017-09-25 | $38.50 | $38.50 | $38.50 | $38.50 | $36.06 | 0 |
| 2017-09-22 | $38.50 | $38.50 | $38.50 | $38.50 | $35.91 | 0 |
| 2017-09-21 | $38.50 | $38.50 | $38.50 | $38.50 | $35.91 | 0 |
| 2017-09-20 | $38.50 | $38.50 | $38.50 | $38.50 | $35.91 | 0 |
| 2017-09-19 | $38.50 | $38.50 | $38.50 | $38.50 | $35.91 | 100 |
| 2017-09-18 | $38.25 | $38.75 | $38.25 | $38.50 | $35.91 | 640 |
| 2017-09-15 | $37.75 | $38.00 | $37.75 | $38.00 | $35.45 | 370 |
| 2017-09-14 | $37.25 | $37.25 | $37.25 | $37.25 | $34.75 | 150 |
| 2017-09-13 | $36.90 | $36.90 | $36.90 | $36.90 | $34.42 | 0 |
| 2017-09-12 | $36.90 | $36.90 | $36.90 | $36.90 | $34.42 | 500 |
| 2017-09-11 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 5,300 |
| 2017-09-08 | $36.50 | $36.77 | $36.50 | $36.77 | $34.30 | 12,747 |
| 2017-09-07 | $37.25 | $37.25 | $36.50 | $36.50 | $34.05 | 10,200 |
| 2017-09-06 | $37.25 | $37.25 | $37.25 | $37.25 | $34.75 | 0 |
| 2017-09-05 | $37.30 | $37.30 | $37.25 | $37.25 | $34.75 | 300 |
| 2017-09-01 | $37.40 | $37.45 | $37.40 | $37.45 | $34.93 | 3,300 |
| 2017-08-31 | $37.50 | $37.50 | $37.45 | $37.50 | $34.98 | 3,100 |
| 2017-08-30 | $37.40 | $37.40 | $37.40 | $37.40 | $34.89 | 500 |
| 2017-08-29 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-28 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-25 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-24 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-23 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-22 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 0 |
| 2017-08-21 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 200 |
| 2017-08-18 | $37.45 | $37.45 | $37.45 | $37.45 | $34.93 | 97 |
| 2017-08-17 | $37.10 | $37.45 | $37.10 | $37.45 | $34.93 | 310 |
| 2017-08-16 | $36.80 | $37.50 | $36.80 | $37.50 | $34.98 | 500 |
| 2017-08-15 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 14 |
| 2017-08-14 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 14 |
| 2017-08-11 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 0 |
| 2017-08-10 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 0 |
| 2017-08-09 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 100 |
| 2017-08-08 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 300 |
| 2017-08-07 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 300 |
| 2017-08-04 | $36.80 | $36.80 | $36.80 | $36.80 | $34.33 | 300 |
| 2017-08-03 | $37.10 | $37.35 | $37.10 | $37.35 | $34.84 | 300 |
| 2017-08-02 | $37.00 | $37.00 | $36.77 | $36.77 | $34.30 | 1,052 |
| 2017-08-01 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 500 |
| 2017-07-31 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 75 |
| 2017-07-28 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 100 |
| 2017-07-27 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 400 |
| 2017-07-26 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 200 |
| 2017-07-25 | $36.90 | $37.00 | $36.90 | $37.00 | $34.51 | 1,400 |
| 2017-07-24 | $37.15 | $37.15 | $37.00 | $37.00 | $34.51 | 600 |
| 2017-07-21 | $37.11 | $37.11 | $37.11 | $37.11 | $34.62 | 250 |
| 2017-07-20 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 0 |
| 2017-07-19 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 0 |
| 2017-07-18 | $37.15 | $37.15 | $37.15 | $37.15 | $34.65 | 250 |
| 2017-07-17 | $37.06 | $37.06 | $37.06 | $37.06 | $34.57 | 0 |
| 2017-07-14 | $37.06 | $37.06 | $37.06 | $37.06 | $34.57 | 0 |
| 2017-07-13 | $37.06 | $37.06 | $37.06 | $37.06 | $34.57 | 0 |
| 2017-07-12 | $37.10 | $37.10 | $37.06 | $37.06 | $34.57 | 2,500 |
| 2017-07-11 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 200 |
| 2017-07-10 | $37.00 | $37.00 | $37.00 | $37.00 | $34.51 | 500 |
| 2017-07-07 | $36.25 | $36.75 | $36.25 | $36.48 | $34.03 | 9,100 |
| 2017-07-06 | $36.05 | $36.25 | $36.05 | $36.25 | $33.81 | 602 |
| 2017-07-05 | $36.30 | $36.30 | $36.05 | $36.05 | $33.63 | 4,500 |
| 2017-07-03 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 0 |
| 2017-06-30 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 53 |
| 2017-06-29 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 0 |
| 2017-06-28 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 0 |
| 2017-06-27 | $36.25 | $36.25 | $36.25 | $36.25 | $33.81 | 100 |
| 2017-06-26 | $36.25 | $36.25 | $36.25 | $36.25 | $33.66 | 1,000 |
| 2017-06-23 | $36.15 | $36.23 | $36.15 | $36.23 | $33.65 | 1,000 |
| 2017-06-22 | $36.10 | $36.10 | $36.10 | $36.10 | $33.53 | 0 |
| 2017-06-21 | $36.10 | $36.10 | $36.10 | $36.10 | $33.53 | 1,802 |
| 2017-06-20 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 0 |
| 2017-06-19 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 145 |
| 2017-06-16 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 0 |
| 2017-06-15 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 0 |
| 2017-06-14 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 0 |
| 2017-06-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 0 |
| 2017-06-12 | $36.00 | $36.00 | $36.00 | $36.00 | $33.43 | 100 |
| 2017-06-09 | $35.85 | $35.85 | $35.85 | $35.85 | $33.29 | 3,100 |
| 2017-06-08 | $35.27 | $35.27 | $35.27 | $35.27 | $32.75 | 345 |
| 2017-06-07 | $35.25 | $35.25 | $35.25 | $35.25 | $32.74 | 100 |
| 2017-06-06 | $35.25 | $35.25 | $35.25 | $35.25 | $32.74 | 400 |
| 2017-06-05 | $35.50 | $35.50 | $35.25 | $35.25 | $32.74 | 3,400 |
| 2017-06-02 | $35.16 | $35.16 | $35.16 | $35.16 | $32.65 | 300 |
| 2017-06-01 | $35.05 | $35.05 | $35.05 | $35.05 | $32.55 | 0 |
| 2017-05-31 | $35.05 | $35.05 | $35.05 | $35.05 | $32.55 | 0 |
| 2017-05-30 | $35.05 | $35.05 | $35.05 | $35.05 | $32.55 | 0 |
| 2017-05-26 | $35.05 | $35.05 | $35.05 | $35.05 | $32.55 | 11,500 |
| 2017-05-25 | $34.95 | $34.95 | $34.95 | $34.95 | $32.46 | 3,388 |
| 2017-05-24 | $35.00 | $35.00 | $34.90 | $34.90 | $32.41 | 14,477 |
| 2017-05-23 | $35.00 | $35.25 | $34.85 | $35.00 | $32.50 | 9,786 |
| 2017-05-22 | $35.20 | $35.20 | $34.95 | $34.95 | $32.46 | 3,897 |
| 2017-05-19 | $34.93 | $35.20 | $34.93 | $35.20 | $32.69 | 400 |
| 2017-05-18 | $34.86 | $34.86 | $34.86 | $34.86 | $32.37 | 0 |
| 2017-05-17 | $34.75 | $34.95 | $34.75 | $34.86 | $32.37 | 13,627 |
| 2017-05-16 | $34.75 | $34.75 | $34.74 | $34.74 | $32.26 | 870 |
| 2017-05-15 | $34.80 | $34.80 | $34.30 | $34.30 | $31.85 | 4,800 |
| 2017-05-12 | $35.00 | $35.00 | $34.99 | $35.00 | $32.50 | 1,779 |
| 2017-05-11 | $35.00 | $35.00 | $34.80 | $34.80 | $32.32 | 1,200 |
| 2017-05-10 | $34.85 | $34.85 | $34.85 | $34.85 | $32.36 | 500 |
| 2017-05-09 | $34.70 | $34.70 | $34.70 | $34.70 | $32.23 | 0 |
| 2017-05-08 | $34.70 | $34.70 | $34.70 | $34.70 | $32.23 | 0 |
| 2017-05-05 | $34.70 | $34.70 | $34.70 | $34.70 | $32.23 | 300 |
| 2017-05-04 | $34.70 | $34.70 | $34.70 | $34.70 | $32.23 | 0 |
| 2017-05-03 | $34.70 | $34.70 | $34.70 | $34.70 | $32.23 | 0 |
| 2017-05-02 | $34.75 | $34.75 | $34.70 | $34.70 | $32.23 | 730 |
| 2017-05-01 | $35.15 | $35.15 | $34.75 | $34.80 | $32.32 | 11,473 |
| 2017-04-28 | $35.20 | $35.40 | $35.20 | $35.40 | $32.88 | 5,300 |
| 2017-04-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 0 |
| 2017-04-26 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 0 |
| 2017-04-25 | $34.80 | $35.00 | $34.80 | $35.00 | $32.50 | 9,328 |
| 2017-04-24 | $34.80 | $34.80 | $34.80 | $34.80 | $32.32 | 300 |
| 2017-04-21 | $34.80 | $34.80 | $34.80 | $34.80 | $32.32 | 1,500 |
| 2017-04-20 | $34.60 | $34.60 | $34.55 | $34.55 | $32.09 | 1,000 |
| 2017-04-19 | $34.80 | $34.80 | $34.80 | $34.80 | $32.32 | 600 |
| 2017-04-18 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 0 |
| 2017-04-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 200 |
| 2017-04-13 | $34.80 | $35.00 | $34.60 | $34.90 | $32.41 | 26,650 |
| 2017-04-12 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 0 |
| 2017-04-11 | $35.00 | $35.00 | $34.60 | $35.00 | $32.50 | 2,600 |
| 2017-04-10 | $35.00 | $35.00 | $34.60 | $35.00 | $32.50 | 2,000 |
| 2017-04-07 | $35.05 | $35.08 | $35.00 | $35.00 | $32.50 | 42,828 |
| 2017-04-06 | $35.50 | $35.50 | $35.50 | $35.50 | $32.97 | 300 |
| 2017-04-05 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 300 |
| 2017-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 2 |
| 2017-04-03 | $35.26 | $35.26 | $35.00 | $35.00 | $32.50 | 14,334 |
| 2017-03-31 | $35.25 | $35.30 | $35.25 | $35.30 | $32.78 | 8,870 |
| 2017-03-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 52 |
| 2017-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 0 |
| 2017-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.50 | 900 |
| 2017-03-27 | $35.25 | $35.25 | $35.25 | $35.25 | $32.74 | 255 |
| 2017-03-24 | $35.45 | $35.50 | $35.45 | $35.50 | $32.97 | 500 |
| 2017-03-23 | $35.45 | $35.45 | $35.45 | $35.45 | $32.77 | 0 |
| 2017-03-22 | $35.45 | $35.45 | $35.45 | $35.45 | $32.77 | 0 |
| 2017-03-21 | $35.25 | $35.45 | $35.25 | $35.45 | $32.77 | 1,000 |
| 2017-03-20 | $35.25 | $35.25 | $35.25 | $35.25 | $32.59 | 318 |
| 2017-03-17 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 3,483 |
| 2017-03-16 | $35.24 | $35.25 | $35.24 | $35.25 | $32.59 | 200 |
| 2017-03-15 | $34.55 | $34.95 | $34.55 | $34.95 | $32.31 | 1,333 |
| 2017-03-14 | $34.75 | $35.00 | $34.60 | $34.60 | $31.99 | 5,600 |
| 2017-03-13 | $34.75 | $34.75 | $34.75 | $34.75 | $32.13 | 500 |
| 2017-03-10 | $34.65 | $34.65 | $34.55 | $34.55 | $31.94 | 733 |
| 2017-03-09 | $35.50 | $35.50 | $35.50 | $35.50 | $32.82 | 200 |
| 2017-03-08 | $35.00 | $35.50 | $35.00 | $35.50 | $32.82 | 900 |
| 2017-03-07 | $35.25 | $35.50 | $35.25 | $35.50 | $32.82 | 200 |
| 2017-03-06 | $34.50 | $34.50 | $34.50 | $34.50 | $31.90 | 600 |
| 2017-03-03 | $34.90 | $35.00 | $34.87 | $34.87 | $32.24 | 7,970 |
| 2017-03-02 | $34.90 | $34.90 | $34.90 | $34.90 | $32.27 | 400 |
| 2017-03-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 290 |
| 2017-02-28 | $34.50 | $34.60 | $34.40 | $34.60 | $31.99 | 8,000 |
| 2017-02-27 | $34.50 | $34.50 | $34.50 | $34.50 | $31.90 | 6,097 |
| 2017-02-24 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 100 |
| 2017-02-23 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 34 |
| 2017-02-22 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 2,200 |
| 2017-02-21 | $35.00 | $35.00 | $35.00 | $35.00 | $32.36 | 200 |
| 2017-02-17 | $34.30 | $35.00 | $34.25 | $35.00 | $32.36 | 8,350 |
| 2017-02-16 | $34.25 | $34.25 | $34.20 | $34.20 | $31.62 | 10,000 |
| 2017-02-15 | $34.50 | $34.50 | $34.50 | $34.50 | $31.90 | 0 |
| 2017-02-14 | $34.50 | $34.50 | $34.50 | $34.50 | $31.90 | 1,000 |
| 2017-02-13 | $34.30 | $34.30 | $34.30 | $34.30 | $31.71 | 100 |
| 2017-02-10 | $34.50 | $34.50 | $34.50 | $34.50 | $31.90 | 1,500 |
| 2017-02-09 | $34.40 | $34.56 | $34.20 | $34.50 | $31.90 | 3,105 |
| 2017-02-08 | $34.40 | $34.40 | $34.40 | $34.40 | $31.80 | 0 |
| 2017-02-07 | $34.20 | $34.40 | $34.20 | $34.40 | $31.80 | 1,359 |
| 2017-02-06 | $34.25 | $34.25 | $34.25 | $34.25 | $31.66 | 300 |
| 2017-02-03 | $34.05 | $34.25 | $34.05 | $34.10 | $31.53 | 1,340 |
| 2017-02-02 | $34.05 | $34.05 | $34.05 | $34.05 | $31.48 | 400 |
| 2017-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $31.43 | 375 |
| 2017-01-31 | $33.65 | $33.65 | $33.65 | $33.65 | $31.11 | 325 |
| 2017-01-30 | $33.75 | $34.00 | $33.60 | $34.00 | $31.43 | 5,950 |
| 2017-01-27 | $34.05 | $34.05 | $34.05 | $34.05 | $31.48 | 0 |
| 2017-01-26 | $33.90 | $34.05 | $33.55 | $34.05 | $31.48 | 2,136 |
| 2017-01-25 | $33.30 | $33.30 | $33.30 | $33.30 | $30.79 | 0 |
| 2017-01-24 | $33.30 | $33.30 | $33.30 | $33.30 | $30.79 | 19,900 |
| 2017-01-23 | $33.50 | $33.50 | $33.50 | $33.50 | $30.97 | 40 |
| 2017-01-20 | $33.50 | $33.50 | $33.50 | $33.50 | $30.97 | 300 |
| 2017-01-19 | $34.05 | $34.05 | $34.05 | $34.05 | $31.48 | 300 |
| 2017-01-18 | $34.05 | $34.05 | $34.05 | $34.05 | $31.48 | 32 |
| 2017-01-17 | $34.05 | $34.05 | $34.05 | $34.05 | $31.48 | 0 |
| 2017-01-13 | $33.55 | $34.05 | $33.55 | $34.05 | $31.48 | 526 |
| 2017-01-12 | $33.50 | $33.50 | $33.30 | $33.30 | $30.79 | 19,600 |
| 2017-01-11 | $33.88 | $33.88 | $33.88 | $33.88 | $31.32 | 0 |
| 2017-01-10 | $33.88 | $33.88 | $33.88 | $33.88 | $31.32 | 345 |
| 2017-01-09 | $33.75 | $34.25 | $33.30 | $33.30 | $30.79 | 1,210 |
| 2017-01-06 | $33.40 | $33.55 | $33.40 | $33.55 | $31.02 | 743 |
| 2017-01-05 | $33.50 | $33.50 | $33.30 | $33.50 | $30.97 | 1,644 |
| 2017-01-04 | $33.16 | $33.16 | $33.16 | $33.16 | $30.66 | 3,762 |
| 2017-01-03 | $33.10 | $33.50 | $33.10 | $33.10 | $30.60 | 7,844 |
| 2016-12-30 | $33.10 | $33.33 | $33.10 | $33.33 | $30.81 | 1,480 |
| 2016-12-29 | $33.00 | $33.00 | $33.00 | $33.00 | $30.51 | 104 |
| 2016-12-28 | $33.00 | $33.00 | $33.00 | $33.00 | $30.51 | 458 |
| 2016-12-27 | $33.25 | $33.30 | $33.25 | $33.25 | $30.74 | 617 |
| 2016-12-23 | $32.60 | $32.60 | $32.60 | $32.60 | $30.14 | 0 |
| 2016-12-22 | $32.60 | $32.60 | $32.60 | $32.60 | $29.99 | 500 |
| 2016-12-21 | $33.20 | $33.20 | $32.50 | $32.50 | $29.90 | 512 |
| 2016-12-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.36 | 370 |
| 2016-12-19 | $32.30 | $32.30 | $32.30 | $32.30 | $29.72 | 200 |
| 2016-12-16 | $32.30 | $32.30 | $32.30 | $32.30 | $29.72 | 800 |
| 2016-12-15 | $32.10 | $32.10 | $32.10 | $32.10 | $29.53 | 32 |
| 2016-12-14 | $32.10 | $32.10 | $32.10 | $32.10 | $29.53 | 0 |
| 2016-12-13 | $33.00 | $33.00 | $32.10 | $32.10 | $29.53 | 1,210 |
| 2016-12-12 | $32.05 | $32.10 | $32.01 | $32.06 | $29.50 | 49,240 |
| 2016-12-09 | $32.05 | $32.05 | $32.05 | $32.05 | $29.49 | 3,200 |
| 2016-12-08 | $33.00 | $33.00 | $33.00 | $33.00 | $30.36 | 120 |
| 2016-12-07 | $33.50 | $33.50 | $33.00 | $33.00 | $30.36 | 975 |
| 2016-12-06 | $32.05 | $33.00 | $31.75 | $33.00 | $30.36 | 2,570 |
| 2016-12-05 | $32.05 | $32.05 | $32.05 | $32.05 | $29.49 | 500 |
| 2016-12-02 | $31.75 | $32.50 | $31.75 | $31.85 | $29.30 | 1,575 |
| 2016-12-01 | $31.50 | $31.50 | $31.50 | $31.50 | $28.98 | 395 |
| 2016-11-30 | $32.50 | $33.50 | $32.50 | $33.50 | $30.82 | 2,847 |
| 2016-11-29 | $32.50 | $33.00 | $32.50 | $32.50 | $29.90 | 2,050 |
| 2016-11-28 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 0 |
| 2016-11-25 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 0 |
| 2016-11-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 0 |
| 2016-11-22 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 0 |
| 2016-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 123 |
| 2016-11-18 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 508 |
| 2016-11-17 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 490 |
| 2016-11-16 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 0 |
| 2016-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $28.52 | 200 |
| 2016-11-14 | $30.10 | $30.10 | $30.10 | $30.10 | $27.69 | 0 |
| 2016-11-11 | $29.90 | $30.10 | $29.90 | $30.10 | $27.69 | 550 |
| 2016-11-10 | $29.90 | $29.90 | $29.90 | $29.90 | $27.51 | 30 |
| 2016-11-09 | $29.90 | $29.90 | $29.90 | $29.90 | $27.51 | 0 |
| 2016-11-08 | $29.90 | $29.90 | $29.90 | $29.90 | $27.51 | 0 |
| 2016-11-07 | $29.75 | $29.90 | $29.75 | $29.90 | $27.51 | 712 |
| 2016-11-04 | $29.68 | $29.68 | $29.67 | $29.67 | $27.30 | 260 |
| 2016-11-03 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 1,748 |
| 2016-11-02 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 0 |
| 2016-11-01 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 0 |
| 2016-10-31 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 10 |
| 2016-10-28 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 1 |
| 2016-10-27 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 0 |
| 2016-10-26 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 0 |
| 2016-10-25 | $29.70 | $29.70 | $29.70 | $29.70 | $27.32 | 1,900 |
| 2016-10-24 | $29.80 | $29.80 | $29.70 | $29.70 | $27.32 | 726 |
| 2016-10-21 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 0 |
| 2016-10-20 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 0 |
| 2016-10-19 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 0 |
| 2016-10-18 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 0 |
| 2016-10-17 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 0 |
| 2016-10-14 | $29.75 | $29.75 | $29.75 | $29.75 | $27.37 | 300 |
| 2016-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.60 | 167 |
| 2016-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.60 | 40 |
| 2016-10-11 | $29.42 | $30.00 | $29.42 | $30.00 | $27.60 | 2,000 |
| 2016-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $27.60 | 51 |
| 2016-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.60 | 1,403 |
| 2016-10-06 | $29.99 | $29.99 | $29.99 | $29.99 | $27.59 | 0 |
| 2016-10-05 | $29.99 | $29.99 | $29.99 | $29.99 | $27.59 | 252 |
| 2016-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $27.88 | 0 |
| 2016-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $27.88 | 0 |
| 2016-09-30 | $30.30 | $30.30 | $30.30 | $30.30 | $27.88 | 37 |
| 2016-09-29 | $30.30 | $30.30 | $30.30 | $30.30 | $27.88 | 150 |
| 2016-09-28 | $30.30 | $30.55 | $30.30 | $30.55 | $28.11 | 200 |
| 2016-09-27 | $30.08 | $30.08 | $30.08 | $30.08 | $27.67 | 100 |
| 2016-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $27.60 | 0 |
| 2016-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 100 |
| 2016-09-21 | $30.15 | $30.15 | $30.15 | $30.15 | $27.60 | 0 |
| 2016-09-20 | $30.15 | $30.15 | $30.15 | $30.15 | $27.60 | 600 |
| 2016-09-19 | $30.15 | $30.15 | $30.15 | $30.15 | $27.60 | 31 |
| 2016-09-16 | $30.15 | $30.15 | $30.15 | $30.15 | $27.60 | 100 |
| 2016-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-09-13 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 85 |
| 2016-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 20 |
| 2016-09-07 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 185 |
| 2016-09-06 | $30.00 | $30.00 | $29.76 | $29.76 | $27.24 | 4,477 |
| 2016-09-02 | $30.40 | $30.40 | $30.40 | $30.40 | $27.83 | 130 |
| 2016-09-01 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 0 |
| 2016-08-31 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 0 |
| 2016-08-30 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 0 |
| 2016-08-29 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 0 |
| 2016-08-26 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 30 |
| 2016-08-25 | $30.28 | $30.28 | $30.28 | $30.28 | $27.72 | 0 |
| 2016-08-24 | $31.00 | $33.00 | $30.28 | $30.28 | $27.72 | 617 |
| 2016-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 1,190 |
| 2016-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 951 |
| 2016-08-16 | $29.75 | $29.75 | $29.75 | $29.75 | $27.23 | 0 |
| 2016-08-15 | $29.75 | $29.75 | $29.75 | $29.75 | $27.23 | 0 |
| 2016-08-12 | $29.75 | $29.75 | $29.75 | $29.75 | $27.23 | 0 |
| 2016-08-11 | $29.75 | $29.75 | $29.75 | $29.75 | $27.23 | 600 |
| 2016-08-10 | $29.65 | $29.65 | $29.65 | $29.65 | $27.14 | 0 |
| 2016-08-09 | $29.65 | $29.65 | $29.65 | $29.65 | $27.14 | 49 |
| 2016-08-08 | $29.65 | $29.65 | $29.65 | $29.65 | $27.14 | 713 |
| 2016-08-05 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 0 |
| 2016-08-04 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 0 |
| 2016-08-03 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 0 |
| 2016-08-02 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 0 |
| 2016-08-01 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 800 |
| 2016-07-29 | $29.25 | $29.50 | $29.25 | $29.50 | $27.00 | 695 |
| 2016-07-28 | $29.00 | $29.00 | $29.00 | $29.00 | $26.55 | 2,000 |
| 2016-07-27 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 0 |
| 2016-07-26 | $29.25 | $29.25 | $29.25 | $29.25 | $26.78 | 600 |
| 2016-07-25 | $30.00 | $30.00 | $30.00 | $30.00 | $27.46 | 0 |
| 2016-07-22 | $28.80 | $30.00 | $28.80 | $30.00 | $27.46 | 685 |
| 2016-07-21 | $28.30 | $28.30 | $28.30 | $28.30 | $25.91 | 0 |
| 2016-07-20 | $28.30 | $28.30 | $28.30 | $28.30 | $25.91 | 240 |
| 2016-07-19 | $28.25 | $28.25 | $28.25 | $28.25 | $25.86 | 0 |
| 2016-07-18 | $28.25 | $28.25 | $28.25 | $28.25 | $25.86 | 1,513 |
| 2016-07-15 | $28.24 | $28.24 | $28.24 | $28.24 | $25.85 | 0 |
| 2016-07-14 | $28.24 | $28.24 | $28.24 | $28.24 | $25.85 | 0 |
| 2016-07-13 | $28.25 | $28.25 | $28.24 | $28.24 | $25.85 | 721 |
| 2016-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 1,510 |
| 2016-07-11 | $28.10 | $28.10 | $28.10 | $28.10 | $25.72 | 500 |
| 2016-07-08 | $28.05 | $28.05 | $28.00 | $28.00 | $25.63 | 1,300 |
| 2016-07-07 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 0 |
| 2016-07-06 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 3 |
| 2016-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 200 |
| 2016-07-01 | $28.20 | $28.20 | $28.20 | $28.20 | $25.81 | 200 |
| 2016-06-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 37 |
| 2016-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 0 |
| 2016-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.63 | 0 |
| 2016-06-27 | $27.60 | $28.00 | $27.60 | $28.00 | $25.63 | 1,778 |
| 2016-06-24 | $28.25 | $28.25 | $27.40 | $27.40 | $24.96 | 2,178 |
| 2016-06-23 | $28.50 | $28.50 | $28.20 | $28.20 | $25.69 | 3,160 |
| 2016-06-22 | $28.20 | $28.20 | $28.20 | $28.20 | $25.69 | 0 |
| 2016-06-21 | $28.20 | $28.20 | $28.20 | $28.20 | $25.69 | 65 |
| 2016-06-20 | $28.25 | $28.25 | $28.20 | $28.20 | $25.69 | 3,955 |
| 2016-06-17 | $28.25 | $28.25 | $28.25 | $28.25 | $25.73 | 0 |
| 2016-06-16 | $28.00 | $28.25 | $28.00 | $28.25 | $25.73 | 747 |
| 2016-06-15 | $28.20 | $28.20 | $28.00 | $28.00 | $25.50 | 870 |
| 2016-06-14 | $28.00 | $28.20 | $28.00 | $28.00 | $25.50 | 4,854 |
| 2016-06-13 | $28.00 | $28.20 | $27.85 | $27.85 | $25.37 | 0 |
| 2016-06-10 | $27.85 | $27.85 | $27.85 | $27.85 | $25.37 | 35 |
| 2016-06-09 | $27.85 | $27.85 | $27.85 | $27.85 | $25.37 | 2,000 |
| 2016-06-08 | $28.00 | $28.00 | $28.00 | $28.00 | $25.50 | 0 |
| 2016-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $25.50 | 641 |
| 2016-06-06 | $28.00 | $28.00 | $27.90 | $27.90 | $25.41 | 896 |
| 2016-06-03 | $27.91 | $28.00 | $27.91 | $28.00 | $25.50 | 300 |
| 2016-06-02 | $28.01 | $28.01 | $28.01 | $28.01 | $25.51 | 0 |
| 2016-06-01 | $28.01 | $28.01 | $28.01 | $28.01 | $25.51 | 1,593 |
| 2016-05-31 | $28.01 | $28.01 | $28.00 | $28.00 | $25.50 | 4,704 |
| 2016-05-27 | $28.25 | $28.25 | $28.25 | $28.25 | $25.73 | 0 |
| 2016-05-26 | $28.25 | $28.25 | $28.25 | $28.25 | $25.73 | 0 |
| 2016-05-25 | $28.00 | $28.25 | $28.00 | $28.25 | $25.73 | 8,193 |
| 2016-05-24 | $28.40 | $28.50 | $28.40 | $28.50 | $25.96 | 1,315 |
| 2016-05-23 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 0 |
| 2016-05-20 | $28.40 | $28.50 | $28.40 | $28.50 | $25.96 | 1,643 |
| 2016-05-19 | $28.49 | $28.49 | $28.49 | $28.49 | $25.95 | 500 |
| 2016-05-18 | $28.40 | $28.40 | $28.25 | $28.25 | $25.73 | 765 |
| 2016-05-17 | $28.25 | $28.30 | $28.25 | $28.30 | $25.78 | 950 |
| 2016-05-16 | $28.10 | $28.10 | $28.10 | $28.10 | $25.60 | 300 |
| 2016-05-13 | $28.20 | $28.20 | $28.20 | $28.20 | $25.69 | 100 |
| 2016-05-12 | $28.20 | $28.20 | $28.20 | $28.20 | $25.69 | 100 |
| 2016-05-11 | $30.00 | $30.00 | $28.00 | $28.05 | $25.55 | 1,725 |
| 2016-05-10 | $29.00 | $30.00 | $29.00 | $29.00 | $26.42 | 1,200 |
| 2016-05-09 | $29.00 | $30.00 | $28.00 | $29.05 | $26.46 | 3,435 |
| 2016-05-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.42 | 150 |
| 2016-05-05 | $29.00 | $29.00 | $29.00 | $29.00 | $26.42 | 200 |
| 2016-05-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.41 | 0 |
| 2016-05-03 | $29.00 | $29.00 | $29.00 | $29.00 | $26.41 | 600 |
| 2016-05-02 | $27.51 | $28.25 | $27.51 | $28.25 | $25.73 | 1,625 |
| 2016-04-29 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 0 |
| 2016-04-28 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 0 |
| 2016-04-27 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 49 |
| 2016-04-26 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 0 |
| 2016-04-25 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 200 |
| 2016-04-22 | $28.10 | $28.10 | $28.10 | $28.10 | $25.60 | 250 |
| 2016-04-21 | $27.50 | $27.50 | $27.50 | $27.50 | $25.05 | 0 |
| 2016-04-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.05 | 0 |
| 2016-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $25.05 | 0 |
| 2016-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.05 | 537 |
| 2016-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.05 | 216 |
| 2016-04-14 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 16 |
| 2016-04-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 396 |
| 2016-04-12 | $27.10 | $27.10 | $27.10 | $27.10 | $24.68 | 0 |
| 2016-04-11 | $27.10 | $27.10 | $27.10 | $27.10 | $24.68 | 100 |
| 2016-04-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 0 |
| 2016-04-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 0 |
| 2016-04-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 2 |
| 2016-04-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 0 |
| 2016-04-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 0 |
| 2016-04-01 | $27.00 | $27.00 | $26.30 | $27.00 | $24.59 | 10,202 |
| 2016-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $24.59 | 556 |
| 2016-03-30 | $27.28 | $27.28 | $27.28 | $27.28 | $24.85 | 0 |
| 2016-03-29 | $27.28 | $27.28 | $27.28 | $27.28 | $24.85 | 600 |
| 2016-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $24.82 | 200 |
| 2016-03-24 | $26.70 | $27.00 | $26.70 | $27.00 | $24.59 | 2,600 |
| 2016-03-23 | $26.64 | $26.65 | $26.64 | $26.65 | $24.27 | 3,719 |
| 2016-03-22 | $26.60 | $26.60 | $26.60 | $26.60 | $24.23 | 195 |
| 2016-03-21 | $26.60 | $26.60 | $26.60 | $26.60 | $24.23 | 173 |
| 2016-03-18 | $26.60 | $26.65 | $26.60 | $26.65 | $24.15 | 24,764 |
| 2016-03-17 | $26.58 | $26.58 | $26.58 | $26.58 | $24.08 | 75 |
| 2016-03-16 | $26.58 | $26.58 | $26.58 | $26.58 | $24.08 | 0 |
| 2016-03-15 | $26.58 | $26.58 | $26.58 | $26.58 | $24.08 | 0 |
| 2016-03-14 | $26.58 | $26.58 | $26.58 | $26.58 | $24.08 | 0 |
| 2016-03-11 | $26.58 | $26.58 | $26.58 | $26.58 | $24.08 | 5,000 |
| 2016-03-10 | $26.45 | $26.45 | $26.45 | $26.45 | $23.97 | 0 |
| 2016-03-09 | $26.45 | $26.45 | $26.45 | $26.45 | $23.97 | 0 |
| 2016-03-08 | $26.45 | $26.45 | $26.45 | $26.45 | $23.97 | 2,150 |
| 2016-03-07 | $26.45 | $26.45 | $26.45 | $26.45 | $23.97 | 2,300 |
| 2016-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $23.92 | 0 |
| 2016-03-03 | $26.40 | $26.40 | $26.39 | $26.40 | $23.92 | 2,900 |
| 2016-03-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 0 |
| 2016-03-01 | $27.00 | $27.00 | $26.00 | $26.00 | $23.56 | 3,558 |
| 2016-02-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.56 | 100 |
| 2016-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.46 | 0 |
| 2016-02-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.46 | 0 |
| 2016-02-24 | $27.00 | $27.00 | $27.00 | $27.00 | $24.46 | 127 |
| 2016-02-23 | $26.99 | $26.99 | $26.99 | $26.99 | $24.46 | 200 |
| 2016-02-22 | $27.30 | $27.30 | $27.30 | $27.30 | $24.74 | 0 |
| 2016-02-19 | $27.30 | $27.30 | $27.30 | $27.30 | $24.74 | 0 |
| 2016-02-18 | $27.00 | $27.30 | $27.00 | $27.30 | $24.74 | 487 |
| 2016-02-17 | $25.70 | $25.70 | $25.70 | $25.70 | $23.29 | 47 |
| 2016-02-16 | $25.70 | $25.70 | $25.70 | $25.70 | $23.29 | 0 |
| 2016-02-12 | $25.70 | $25.70 | $25.70 | $25.70 | $23.29 | 2,000 |
| 2016-02-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.15 | 100 |
| 2016-02-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.15 | 480 |
| 2016-02-09 | $25.55 | $25.55 | $25.55 | $25.55 | $23.15 | 200 |
| 2016-02-08 | $25.80 | $25.80 | $25.80 | $25.80 | $23.38 | 0 |
| 2016-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $23.38 | 30 |
| 2016-02-04 | $25.80 | $25.80 | $25.80 | $25.80 | $23.38 | 0 |
| 2016-02-03 | $25.51 | $25.80 | $25.51 | $25.80 | $23.38 | 350 |
| 2016-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 0 |
| 2016-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 500 |
| 2016-01-29 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 0 |
| 2016-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 0 |
| 2016-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 1,100 |
| 2016-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 100 |
| 2016-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $23.11 | 237 |
| 2016-01-22 | $25.75 | $25.75 | $25.75 | $25.75 | $23.33 | 100 |
| 2016-01-21 | $25.75 | $25.75 | $25.75 | $25.75 | $23.33 | 500 |
| 2016-01-20 | $25.55 | $25.75 | $25.00 | $25.75 | $23.33 | 17,382 |
| 2016-01-19 | $25.71 | $26.00 | $25.55 | $25.55 | $23.15 | 2,637 |
| 2016-01-15 | $26.95 | $27.00 | $26.95 | $27.00 | $24.46 | 300 |
| 2016-01-14 | $26.00 | $26.95 | $26.00 | $26.95 | $24.42 | 2,070 |
| 2016-01-13 | $25.70 | $25.70 | $25.70 | $25.70 | $23.29 | 0 |
| 2016-01-12 | $25.70 | $25.70 | $25.70 | $25.70 | $23.29 | 100 |
| 2016-01-11 | $26.05 | $26.05 | $25.51 | $25.76 | $23.34 | 5,104 |
| 2016-01-08 | $26.01 | $26.01 | $26.01 | $26.01 | $23.57 | 1,000 |
| 2016-01-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.24 | 0 |
| 2016-01-06 | $25.65 | $25.65 | $25.65 | $25.65 | $23.24 | 1 |
| 2016-01-05 | $26.20 | $26.20 | $25.65 | $25.65 | $23.24 | 1,100 |
| 2016-01-04 | $28.00 | $28.00 | $26.75 | $26.75 | $24.24 | 1,410 |
| 2015-12-31 | $28.25 | $28.25 | $28.25 | $28.25 | $25.60 | 330 |
| 2015-12-30 | $25.50 | $29.50 | $25.50 | $28.75 | $26.05 | 12,538 |
| 2015-12-29 | $24.99 | $25.00 | $24.99 | $25.00 | $22.65 | 2,650 |
| 2015-12-28 | $24.80 | $24.80 | $24.55 | $24.55 | $22.24 | 1,141 |
| 2015-12-24 | $25.00 | $25.00 | $24.75 | $25.00 | $22.65 | 1,594 |
| 2015-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $22.65 | 1,000 |
| 2015-12-22 | $25.21 | $25.25 | $24.80 | $24.80 | $22.47 | 2,248 |
| 2015-12-21 | $25.00 | $25.21 | $24.95 | $25.00 | $22.65 | 27,564 |
| 2015-12-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 0 |
| 2015-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 200 |
| 2015-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 100 |
| 2015-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 700 |
| 2015-12-14 | $25.25 | $25.25 | $25.00 | $25.00 | $22.54 | 700 |
| 2015-12-11 | $25.15 | $25.15 | $25.00 | $25.00 | $22.54 | 1,855 |
| 2015-12-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 0 |
| 2015-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 2,504 |
| 2015-12-08 | $25.30 | $25.30 | $25.00 | $25.00 | $22.54 | 2,504 |
| 2015-12-07 | $25.25 | $25.25 | $25.25 | $25.25 | $22.76 | 0 |
| 2015-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $22.76 | 305 |
| 2015-12-03 | $25.50 | $25.50 | $25.15 | $25.15 | $22.67 | 2,447 |
| 2015-12-02 | $26.60 | $26.60 | $25.25 | $25.25 | $22.76 | 1,000 |
| 2015-12-01 | $26.60 | $26.60 | $26.60 | $26.60 | $23.98 | 52 |
| 2015-11-30 | $26.60 | $26.60 | $26.60 | $26.60 | $23.98 | 105 |
| 2015-11-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.98 | 0 |
| 2015-11-25 | $26.50 | $26.60 | $26.50 | $26.60 | $23.98 | 369 |
| 2015-11-24 | $26.25 | $26.25 | $26.25 | $26.25 | $23.66 | 675 |
| 2015-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.99 | 400 |
| 2015-11-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.63 | 0 |
| 2015-11-19 | $25.10 | $25.10 | $25.10 | $25.10 | $22.63 | 819 |
| 2015-11-18 | $26.00 | $26.25 | $25.01 | $25.01 | $22.54 | 700 |
| 2015-11-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.99 | 50 |
| 2015-11-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.99 | 0 |
| 2015-11-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.99 | 783 |
| 2015-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 4,425 |
| 2015-11-11 | $25.74 | $25.74 | $25.74 | $25.74 | $23.20 | 225 |
| 2015-11-10 | $25.75 | $25.75 | $24.50 | $25.25 | $22.76 | 8,863 |
| 2015-11-09 | $25.75 | $25.75 | $25.00 | $25.00 | $22.54 | 2,250 |
| 2015-11-06 | $25.25 | $25.50 | $25.25 | $25.50 | $22.99 | 200 |
| 2015-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 100 |
| 2015-11-04 | $24.75 | $24.75 | $24.75 | $24.75 | $22.31 | 0 |
| 2015-11-03 | $24.75 | $24.75 | $24.75 | $24.75 | $22.31 | 826 |
| 2015-11-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.08 | 200 |
| 2015-10-30 | $24.50 | $24.50 | $24.25 | $24.25 | $21.86 | 2,500 |
| 2015-10-29 | $24.10 | $24.25 | $24.00 | $24.25 | $21.86 | 1,425 |
| 2015-10-28 | $24.10 | $24.10 | $24.10 | $24.10 | $21.72 | 0 |
| 2015-10-27 | $24.00 | $24.25 | $24.00 | $24.10 | $21.72 | 1,100 |
| 2015-10-26 | $23.75 | $23.75 | $23.75 | $23.75 | $21.41 | 0 |
| 2015-10-23 | $23.75 | $23.75 | $23.75 | $23.75 | $21.41 | 0 |
| 2015-10-22 | $23.75 | $23.75 | $23.75 | $23.75 | $21.41 | 0 |
| 2015-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $21.41 | 100 |
| 2015-10-20 | $23.80 | $23.80 | $23.75 | $23.75 | $21.41 | 0 |
| 2015-10-19 | $23.80 | $23.80 | $23.75 | $23.75 | $21.41 | 700 |
| 2015-10-16 | $23.60 | $23.60 | $23.60 | $23.60 | $21.27 | 0 |
| 2015-10-15 | $23.60 | $23.60 | $23.60 | $23.60 | $21.27 | 0 |
| 2015-10-14 | $23.60 | $23.60 | $23.60 | $23.60 | $21.27 | 0 |
| 2015-10-13 | $23.60 | $23.60 | $23.60 | $23.60 | $21.27 | 125 |
| 2015-10-12 | $23.90 | $23.90 | $23.45 | $23.57 | $21.25 | 7,020 |
| 2015-10-09 | $23.90 | $23.90 | $23.90 | $23.90 | $21.54 | 0 |
| 2015-10-08 | $23.90 | $23.90 | $23.90 | $23.90 | $21.54 | 0 |
| 2015-10-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.54 | 518 |
| 2015-10-06 | $24.10 | $24.10 | $23.70 | $23.80 | $21.45 | 1,800 |
| 2015-10-05 | $24.10 | $24.10 | $24.10 | $24.10 | $21.72 | 1,668 |
| 2015-10-02 | $24.10 | $24.10 | $24.10 | $24.10 | $21.72 | 105 |
| 2015-10-01 | $25.00 | $25.00 | $25.00 | $25.00 | $22.54 | 500 |
| 2015-09-30 | $24.80 | $24.80 | $24.05 | $24.05 | $21.68 | 600 |
| 2015-09-29 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 33 |
| 2015-09-28 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 0 |
| 2015-09-25 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 0 |
| 2015-09-24 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 0 |
| 2015-09-23 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 0 |
| 2015-09-22 | $24.75 | $24.75 | $24.50 | $24.50 | $22.08 | 325 |
| 2015-09-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.08 | 875 |
| 2015-09-18 | $24.05 | $24.05 | $24.05 | $24.05 | $21.68 | 170 |
| 2015-09-17 | $23.97 | $23.97 | $23.97 | $23.97 | $21.61 | 10 |
| 2015-09-16 | $24.01 | $24.10 | $24.01 | $24.10 | $21.72 | 0 |
| 2015-09-15 | $24.01 | $24.10 | $24.01 | $24.10 | $21.61 | 2 |
| 2015-09-14 | $24.01 | $24.10 | $24.01 | $24.10 | $21.61 | 0 |
| 2015-09-11 | $24.01 | $24.10 | $24.01 | $24.10 | $21.61 | 5,166 |
| 2015-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 2,300 |
| 2015-09-09 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 2,150 |
| 2015-09-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 0 |
| 2015-09-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 0 |
Bank First Corp (BFC) News Headlines
Recent Bank First Corp (BFC) News
Similar Companies to Bank First Corp (BFC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |