Banco Macro S.A. (BMA) Exchange: NYSE
Data as of May 2, 2025
$93.79 ($0.94) 1.01%
Banco Macro S.A. - Daily Information
Click for more stock information on Banco Macro S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $92.85 |
| Previous Close | $93.79 |
| High | $94.30 |
| Low | $92.32 |
| Adjusted Open | $92.85 |
| Previous Adjusted Close | $93.79 |
| Adjusted High | $94.30 |
| Adjusted Low | $92.32 |
About Banco Macro S.A. (BMA)
Banco Macro S.A. is an Argentinian public bank and financial services company founded in 1985. Today, it is the sixth largest financial group in Argentina and enjoys leading positions in the medium-sized and mid-market banking sector and credit card market, among other specialty segments. The Bank has experienced growth over the years and currently boasts a 3,474-strong workforce, 393 branches throughout Argentina, 24 business branches, and over 2000 ATMs. Banco Macro provides ¨traditional¨ banking services such as savings, current accounts, mortgage lending, and credit cards but operates in multiple business lines including insurance, investment banking, and asset management through its subsidiaries. The Bank is an active participant in the Argentine capital markets and is highly ranked among trading participants.
Invest in Banco Macro S.A. (BMA)
Historical Stock Data for Banco Macro S.A. (BMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $92.85 | $94.30 | $92.32 | $93.79 | $93.79 | 228,088 |
| 2025-04-24 | $94.84 | $96.56 | $92.49 | $92.85 | $92.85 | 230,081 |
| 2025-04-23 | $95.70 | $98.19 | $93.78 | $94.89 | $94.89 | 354,518 |
| 2025-04-22 | $89.92 | $95.24 | $89.89 | $93.17 | $93.17 | 294,147 |
| 2025-04-21 | $91.00 | $91.60 | $88.01 | $88.87 | $88.87 | 222,142 |
| 2025-04-17 | $91.35 | $93.31 | $90.77 | $91.31 | $91.31 | 270,558 |
| 2025-04-16 | $87.36 | $91.40 | $86.89 | $90.22 | $90.22 | 304,636 |
| 2025-04-15 | $90.65 | $91.46 | $88.20 | $88.64 | $88.64 | 426,818 |
| 2025-04-14 | $88.31 | $94.62 | $86.50 | $91.00 | $91.00 | 1,400,831 |
| 2025-04-11 | $71.52 | $81.29 | $71.52 | $78.85 | $78.85 | 727,019 |
| 2025-04-10 | $73.31 | $73.60 | $67.90 | $71.50 | $71.50 | 468,037 |
| 2025-04-09 | $64.73 | $75.36 | $61.52 | $74.06 | $74.06 | 791,464 |
| 2025-04-08 | $67.39 | $69.15 | $64.76 | $65.34 | $65.34 | 519,495 |
| 2025-04-07 | $62.77 | $69.49 | $62.38 | $64.88 | $64.88 | 551,812 |
| 2025-04-04 | $71.73 | $71.73 | $64.03 | $67.74 | $67.74 | 636,261 |
| 2025-04-03 | $72.60 | $75.36 | $72.60 | $74.61 | $74.61 | 716,963 |
| 2025-04-02 | $75.61 | $77.26 | $75.61 | $76.75 | $76.75 | 122,060 |
| 2025-04-01 | $75.46 | $77.89 | $74.66 | $76.69 | $76.69 | 245,896 |
| 2025-03-31 | $76.28 | $76.63 | $73.05 | $75.51 | $75.51 | 307,982 |
| 2025-03-28 | $79.50 | $80.13 | $76.37 | $78.38 | $78.38 | 200,183 |
| 2025-03-27 | $83.61 | $85.88 | $80.08 | $80.17 | $80.17 | 332,089 |
| 2025-03-26 | $84.55 | $85.70 | $81.88 | $82.82 | $82.82 | 274,963 |
| 2025-03-25 | $82.63 | $87.16 | $81.75 | $84.61 | $84.61 | 311,540 |
| 2025-03-24 | $83.30 | $84.56 | $80.61 | $81.20 | $81.20 | 113,475 |
| 2025-03-21 | $78.93 | $82.99 | $78.61 | $82.33 | $82.33 | 275,695 |
| 2025-03-20 | $81.69 | $82.33 | $79.65 | $79.89 | $79.89 | 277,537 |
| 2025-03-19 | $78.96 | $83.56 | $78.76 | $82.94 | $82.94 | 208,942 |
| 2025-03-18 | $82.50 | $82.50 | $77.19 | $77.95 | $77.95 | 400,656 |
| 2025-03-17 | $85.51 | $86.21 | $82.62 | $83.10 | $83.10 | 178,873 |
| 2025-03-14 | $84.64 | $85.84 | $84.10 | $85.23 | $85.23 | 193,194 |
| 2025-03-13 | $85.84 | $85.84 | $82.13 | $82.62 | $82.62 | 182,682 |
| 2025-03-12 | $83.06 | $85.19 | $81.79 | $85.02 | $85.02 | 365,306 |
| 2025-03-11 | $80.53 | $82.97 | $78.68 | $81.62 | $81.62 | 278,681 |
| 2025-03-10 | $82.48 | $83.85 | $78.63 | $80.20 | $80.20 | 392,431 |
| 2025-03-07 | $83.99 | $85.40 | $80.38 | $85.25 | $85.25 | 269,825 |
| 2025-03-06 | $84.40 | $85.98 | $82.06 | $82.68 | $82.68 | 299,066 |
| 2025-03-05 | $83.15 | $85.93 | $81.15 | $85.78 | $85.78 | 283,825 |
| 2025-03-04 | $82.01 | $84.05 | $78.38 | $81.85 | $81.85 | 202,323 |
| 2025-03-03 | $85.00 | $88.91 | $81.00 | $82.44 | $82.44 | 442,687 |
| 2025-02-28 | $80.30 | $83.79 | $79.01 | $83.79 | $83.79 | 455,505 |
| 2025-02-27 | $86.45 | $87.45 | $80.00 | $80.30 | $80.30 | 722,352 |
| 2025-02-26 | $86.28 | $89.28 | $85.79 | $87.93 | $87.93 | 269,441 |
| 2025-02-25 | $87.96 | $88.43 | $83.20 | $86.48 | $86.48 | 352,197 |
| 2025-02-24 | $90.43 | $91.83 | $86.01 | $88.00 | $88.00 | 335,491 |
| 2025-02-21 | $94.60 | $95.99 | $89.50 | $89.67 | $89.67 | 315,734 |
| 2025-02-20 | $91.23 | $94.40 | $89.42 | $93.75 | $93.75 | 327,462 |
| 2025-02-19 | $92.05 | $93.95 | $90.47 | $90.81 | $90.81 | 368,043 |
| 2025-02-18 | $88.84 | $94.70 | $88.45 | $92.65 | $92.65 | 549,172 |
| 2025-02-14 | $92.09 | $92.71 | $89.86 | $92.17 | $92.17 | 263,496 |
| 2025-02-13 | $91.38 | $93.00 | $89.21 | $92.19 | $92.19 | 270,463 |
| 2025-02-12 | $88.10 | $93.03 | $87.20 | $90.76 | $90.76 | 295,068 |
| 2025-02-11 | $94.06 | $94.22 | $88.26 | $89.45 | $89.45 | 461,566 |
| 2025-02-10 | $93.92 | $98.24 | $93.92 | $95.40 | $95.40 | 339,494 |
| 2025-02-07 | $98.61 | $99.95 | $93.00 | $93.32 | $93.32 | 259,502 |
| 2025-02-06 | $93.84 | $99.99 | $93.64 | $99.17 | $99.17 | 321,541 |
| 2025-02-05 | $96.24 | $96.45 | $91.59 | $92.66 | $92.66 | 310,254 |
| 2025-02-04 | $96.02 | $99.39 | $95.99 | $96.24 | $96.24 | 204,014 |
| 2025-02-03 | $96.68 | $97.96 | $93.92 | $95.89 | $95.89 | 317,121 |
| 2025-01-31 | $102.47 | $102.60 | $99.00 | $99.45 | $99.45 | 226,884 |
| 2025-01-30 | $104.00 | $104.00 | $100.73 | $101.61 | $101.61 | 283,065 |
| 2025-01-29 | $97.81 | $101.92 | $96.54 | $101.91 | $101.91 | 363,734 |
| 2025-01-28 | $98.63 | $98.94 | $91.27 | $97.85 | $97.85 | 625,650 |
| 2025-01-27 | $101.00 | $101.85 | $96.17 | $97.68 | $97.68 | 356,156 |
| 2025-01-24 | $105.26 | $107.67 | $100.60 | $104.36 | $104.36 | 314,897 |
| 2025-01-23 | $108.43 | $108.43 | $105.00 | $105.32 | $105.32 | 251,988 |
| 2025-01-22 | $109.03 | $110.32 | $105.25 | $108.76 | $108.76 | 308,635 |
| 2025-01-21 | $103.39 | $109.31 | $100.40 | $109.29 | $109.29 | 685,882 |
| 2025-01-17 | $112.21 | $112.21 | $102.10 | $104.45 | $104.45 | 564,347 |
| 2025-01-16 | $115.01 | $115.01 | $110.58 | $111.63 | $111.63 | 361,301 |
| 2025-01-15 | $117.86 | $118.17 | $113.67 | $115.11 | $115.11 | 314,880 |
| 2025-01-14 | $109.30 | $116.64 | $108.07 | $114.59 | $114.59 | 380,488 |
| 2025-01-13 | $112.50 | $112.50 | $105.14 | $107.00 | $107.00 | 368,955 |
| 2025-01-10 | $116.18 | $116.41 | $111.08 | $113.84 | $113.84 | 421,822 |
| 2025-01-08 | $115.00 | $116.92 | $112.23 | $113.02 | $113.02 | 267,285 |
| 2025-01-07 | $115.55 | $118.38 | $111.78 | $115.85 | $115.85 | 418,277 |
| 2025-01-06 | $115.15 | $118.42 | $113.56 | $113.84 | $113.84 | 488,000 |
| 2025-01-03 | $111.91 | $112.00 | $106.84 | $110.76 | $110.76 | 360,225 |
| 2025-01-02 | $97.20 | $110.00 | $96.50 | $109.17 | $109.17 | 433,634 |
| 2024-12-31 | $97.79 | $98.98 | $96.22 | $96.76 | $96.76 | 121,603 |
| 2024-12-30 | $99.36 | $99.86 | $95.56 | $97.32 | $97.32 | 206,006 |
| 2024-12-27 | $101.74 | $102.16 | $99.10 | $100.23 | $100.23 | 137,283 |
| 2024-12-26 | $99.90 | $103.01 | $99.40 | $101.42 | $101.42 | 166,674 |
| 2024-12-24 | $98.14 | $100.04 | $98.14 | $100.04 | $100.04 | 81,632 |
| 2024-12-23 | $97.70 | $98.22 | $94.00 | $97.74 | $97.74 | 301,117 |
| 2024-12-20 | $95.21 | $98.21 | $92.62 | $96.70 | $96.70 | 264,964 |
| 2024-12-19 | $98.95 | $101.99 | $94.73 | $95.24 | $95.24 | 423,306 |
| 2024-12-18 | $107.01 | $109.36 | $96.10 | $97.45 | $97.45 | 494,807 |
| 2024-12-17 | $106.81 | $108.91 | $104.00 | $106.26 | $106.26 | 501,937 |
| 2024-12-16 | $96.24 | $107.98 | $96.24 | $106.83 | $106.83 | 956,474 |
| 2024-12-13 | $90.04 | $93.65 | $89.57 | $92.98 | $92.98 | 255,219 |
| 2024-12-12 | $90.40 | $91.73 | $88.61 | $89.58 | $89.58 | 422,297 |
| 2024-12-11 | $84.41 | $90.78 | $83.25 | $90.67 | $90.67 | 479,034 |
| 2024-12-10 | $86.09 | $87.98 | $83.12 | $84.16 | $84.16 | 251,606 |
| 2024-12-09 | $86.32 | $89.00 | $84.25 | $85.93 | $85.93 | 254,960 |
| 2024-12-06 | $85.33 | $86.81 | $83.61 | $86.62 | $86.62 | 227,809 |
| 2024-12-05 | $83.10 | $85.92 | $81.94 | $85.92 | $85.92 | 291,932 |
| 2024-12-04 | $86.24 | $86.24 | $81.73 | $82.93 | $82.93 | 312,990 |
| 2024-12-03 | $87.70 | $89.07 | $84.55 | $84.57 | $84.57 | 267,413 |
| 2024-12-02 | $84.93 | $89.45 | $84.93 | $87.68 | $87.68 | 398,423 |
| 2024-11-29 | $81.80 | $85.57 | $79.36 | $84.90 | $84.90 | 462,658 |
| 2024-11-27 | $83.64 | $84.69 | $80.60 | $82.04 | $82.04 | 289,057 |
| 2024-11-26 | $80.18 | $85.93 | $80.10 | $83.80 | $83.80 | 358,287 |
| 2024-11-25 | $81.70 | $82.83 | $78.73 | $80.76 | $80.76 | 319,125 |
| 2024-11-22 | $80.00 | $83.40 | $77.70 | $80.91 | $80.91 | 427,571 |
| 2024-11-21 | $82.40 | $82.76 | $78.85 | $80.01 | $80.01 | 359,902 |
| 2024-11-20 | $81.20 | $81.90 | $78.73 | $81.80 | $81.80 | 354,188 |
| 2024-11-19 | $84.00 | $84.00 | $80.14 | $80.85 | $80.85 | 316,585 |
| 2024-11-18 | $81.00 | $86.12 | $80.74 | $84.42 | $84.42 | 386,381 |
| 2024-11-15 | $78.83 | $81.29 | $78.16 | $80.04 | $80.04 | 420,008 |
| 2024-11-14 | $80.30 | $80.58 | $76.60 | $79.04 | $79.04 | 238,693 |
| 2024-11-13 | $80.07 | $81.00 | $78.50 | $79.55 | $79.55 | 257,856 |
| 2024-11-12 | $79.01 | $80.35 | $76.82 | $79.78 | $79.78 | 222,273 |
| 2024-11-11 | $79.91 | $79.91 | $76.42 | $79.12 | $79.12 | 163,462 |
| 2024-11-08 | $81.66 | $82.97 | $77.60 | $79.23 | $79.23 | 293,084 |
| 2024-11-07 | $82.04 | $83.50 | $81.18 | $81.68 | $81.68 | 246,609 |
| 2024-11-06 | $76.21 | $83.69 | $76.21 | $82.17 | $82.17 | 487,174 |
| 2024-11-05 | $75.05 | $77.21 | $73.07 | $75.43 | $75.43 | 286,209 |
| 2024-11-04 | $75.13 | $77.45 | $74.85 | $75.09 | $75.09 | 244,117 |
| 2024-11-01 | $78.80 | $80.84 | $75.22 | $75.65 | $75.65 | 294,007 |
| 2024-10-31 | $77.47 | $79.62 | $76.24 | $78.23 | $78.23 | 234,468 |
| 2024-10-30 | $78.90 | $80.50 | $76.60 | $78.03 | $78.03 | 236,885 |
| 2024-10-29 | $78.49 | $81.24 | $78.16 | $78.96 | $78.96 | 252,817 |
| 2024-10-28 | $79.41 | $82.16 | $78.75 | $79.11 | $79.11 | 307,218 |
| 2024-10-25 | $77.04 | $80.20 | $77.00 | $79.41 | $79.41 | 311,681 |
| 2024-10-24 | $71.41 | $77.48 | $71.26 | $76.84 | $76.84 | 323,868 |
| 2024-10-23 | $72.00 | $72.58 | $69.89 | $70.95 | $70.95 | 99,113 |
| 2024-10-22 | $72.23 | $73.17 | $71.18 | $72.42 | $72.42 | 122,496 |
| 2024-10-21 | $72.50 | $73.38 | $70.87 | $72.85 | $72.85 | 133,660 |
| 2024-10-18 | $71.20 | $73.08 | $70.06 | $72.75 | $72.75 | 147,155 |
| 2024-10-17 | $70.29 | $72.25 | $69.31 | $71.20 | $71.20 | 146,481 |
| 2024-10-16 | $74.64 | $75.74 | $70.26 | $70.29 | $70.29 | 294,057 |
| 2024-10-15 | $74.20 | $75.89 | $73.17 | $74.97 | $74.97 | 246,724 |
| 2024-10-14 | $74.89 | $76.63 | $73.31 | $74.18 | $74.18 | 141,323 |
| 2024-10-11 | $73.15 | $75.77 | $71.97 | $74.83 | $74.83 | 208,099 |
| 2024-10-10 | $70.70 | $73.84 | $69.60 | $73.20 | $73.20 | 241,176 |
| 2024-10-09 | $69.24 | $71.41 | $67.81 | $70.74 | $70.74 | 215,194 |
| 2024-10-08 | $65.35 | $68.99 | $65.26 | $68.97 | $68.97 | 254,919 |
| 2024-10-07 | $67.57 | $67.57 | $64.86 | $65.56 | $65.56 | 122,001 |
| 2024-10-04 | $68.31 | $68.91 | $67.09 | $67.95 | $67.95 | 245,454 |
| 2024-10-03 | $64.57 | $67.41 | $64.50 | $67.23 | $67.23 | 178,071 |
| 2024-10-02 | $65.04 | $65.24 | $63.41 | $65.00 | $65.00 | 175,860 |
| 2024-10-01 | $63.17 | $65.45 | $62.12 | $65.28 | $65.28 | 268,065 |
| 2024-09-30 | $66.32 | $66.32 | $62.70 | $63.50 | $63.50 | 254,212 |
| 2024-09-27 | $65.28 | $66.80 | $64.71 | $66.44 | $66.44 | 156,636 |
| 2024-09-26 | $67.25 | $68.19 | $64.89 | $65.44 | $65.44 | 259,711 |
| 2024-09-25 | $69.19 | $69.29 | $66.68 | $66.74 | $66.74 | 436,593 |
| 2024-09-24 | $71.79 | $72.05 | $69.11 | $69.20 | $69.20 | 352,612 |
| 2024-09-23 | $73.45 | $74.81 | $70.82 | $71.75 | $71.75 | 233,507 |
| 2024-09-20 | $73.81 | $75.28 | $72.70 | $74.06 | $74.06 | 398,072 |
| 2024-09-19 | $72.43 | $76.08 | $72.30 | $74.83 | $74.83 | 445,638 |
| 2024-09-18 | $70.05 | $72.00 | $68.62 | $70.86 | $70.86 | 367,152 |
| 2024-09-17 | $67.66 | $69.93 | $65.68 | $69.55 | $69.55 | 308,038 |
| 2024-09-16 | $67.90 | $70.48 | $67.01 | $67.24 | $67.24 | 325,564 |
| 2024-09-13 | $65.71 | $67.76 | $65.57 | $67.76 | $67.76 | 251,098 |
| 2024-09-12 | $64.20 | $65.98 | $63.72 | $65.50 | $65.50 | 248,986 |
| 2024-09-11 | $61.29 | $65.40 | $61.22 | $64.00 | $64.00 | 249,563 |
| 2024-09-10 | $63.80 | $63.80 | $60.01 | $61.51 | $61.51 | 273,158 |
| 2024-09-09 | $61.93 | $64.20 | $61.93 | $63.84 | $63.84 | 247,635 |
| 2024-09-06 | $62.50 | $63.58 | $60.61 | $62.07 | $62.07 | 257,047 |
| 2024-09-05 | $65.00 | $65.99 | $62.62 | $63.40 | $63.40 | 325,055 |
| 2024-09-04 | $60.15 | $64.64 | $59.65 | $64.49 | $64.49 | 514,830 |
| 2024-09-03 | $58.48 | $61.76 | $57.67 | $60.60 | $60.60 | 527,253 |
| 2024-08-30 | $57.67 | $61.17 | $57.36 | $58.77 | $58.77 | 726,091 |
| 2024-08-29 | $52.46 | $56.50 | $52.33 | $55.74 | $55.74 | 238,619 |
| 2024-08-28 | $52.59 | $52.85 | $51.40 | $52.53 | $52.53 | 191,026 |
| 2024-08-27 | $52.52 | $54.13 | $52.01 | $52.75 | $52.75 | 230,424 |
| 2024-08-26 | $53.56 | $54.58 | $51.71 | $52.73 | $52.73 | 314,159 |
| 2024-08-23 | $51.18 | $54.47 | $50.71 | $53.55 | $53.55 | 495,808 |
| 2024-08-22 | $55.96 | $56.29 | $52.50 | $52.51 | $52.51 | 440,192 |
| 2024-08-21 | $57.16 | $57.88 | $55.65 | $56.02 | $56.02 | 221,187 |
| 2024-08-20 | $57.90 | $58.88 | $56.69 | $57.68 | $57.68 | 209,615 |
| 2024-08-19 | $56.56 | $58.24 | $56.56 | $57.76 | $57.76 | 229,030 |
| 2024-08-16 | $57.80 | $58.75 | $56.51 | $56.59 | $56.59 | 305,481 |
| 2024-08-15 | $59.16 | $60.51 | $58.64 | $59.28 | $57.45 | 356,936 |
| 2024-08-14 | $57.11 | $60.50 | $56.83 | $58.37 | $56.57 | 546,962 |
| 2024-08-13 | $55.30 | $56.83 | $54.69 | $56.83 | $55.08 | 323,635 |
| 2024-08-12 | $53.31 | $55.20 | $53.05 | $54.69 | $53.01 | 329,818 |
| 2024-08-09 | $51.94 | $53.28 | $51.52 | $52.88 | $52.88 | 250,918 |
| 2024-08-08 | $48.93 | $52.26 | $48.40 | $51.47 | $51.47 | 434,335 |
| 2024-08-07 | $48.81 | $49.40 | $47.01 | $47.23 | $47.23 | 332,768 |
| 2024-08-06 | $46.74 | $49.25 | $46.35 | $48.00 | $48.00 | 206,364 |
| 2024-08-05 | $43.35 | $47.24 | $42.23 | $46.54 | $46.54 | 432,707 |
| 2024-08-02 | $50.02 | $50.26 | $47.04 | $47.24 | $47.24 | 252,030 |
| 2024-08-01 | $52.95 | $54.05 | $50.64 | $51.63 | $51.63 | 148,869 |
| 2024-07-31 | $51.53 | $54.21 | $51.15 | $52.82 | $52.82 | 195,122 |
| 2024-07-30 | $50.75 | $52.00 | $50.02 | $50.66 | $50.66 | 198,423 |
| 2024-07-29 | $52.02 | $52.33 | $50.42 | $50.81 | $50.81 | 177,355 |
| 2024-07-26 | $51.56 | $52.25 | $51.27 | $51.88 | $51.88 | 87,798 |
| 2024-07-25 | $52.24 | $52.98 | $50.72 | $50.84 | $50.84 | 202,377 |
| 2024-07-24 | $54.60 | $55.34 | $52.16 | $52.16 | $52.16 | 166,051 |
| 2024-07-23 | $53.14 | $54.99 | $52.29 | $54.96 | $54.96 | 103,587 |
| 2024-07-22 | $53.07 | $53.57 | $52.42 | $53.11 | $53.11 | 196,422 |
| 2024-07-19 | $52.75 | $56.83 | $52.75 | $54.81 | $54.81 | 187,224 |
| 2024-07-18 | $52.86 | $53.67 | $51.52 | $52.67 | $52.67 | 168,241 |
| 2024-07-17 | $53.79 | $55.33 | $52.05 | $52.41 | $52.41 | 231,025 |
| 2024-07-16 | $51.64 | $54.50 | $50.78 | $54.17 | $54.17 | 435,600 |
| 2024-07-15 | $54.00 | $54.70 | $52.07 | $52.23 | $52.23 | 199,595 |
| 2024-07-12 | $54.75 | $54.75 | $53.02 | $53.70 | $53.70 | 134,043 |
| 2024-07-11 | $56.20 | $56.43 | $54.64 | $54.70 | $54.70 | 247,991 |
| 2024-07-10 | $55.49 | $57.42 | $53.35 | $56.04 | $56.04 | 214,249 |
| 2024-07-09 | $55.29 | $56.95 | $55.29 | $55.49 | $55.49 | 75,035 |
| 2024-07-08 | $54.41 | $55.51 | $53.58 | $55.19 | $55.19 | 286,739 |
| 2024-07-05 | $55.64 | $56.40 | $54.00 | $54.18 | $54.18 | 286,451 |
| 2024-07-03 | $54.92 | $56.13 | $54.55 | $55.60 | $55.60 | 153,434 |
| 2024-07-02 | $52.38 | $54.96 | $52.07 | $54.81 | $54.81 | 281,532 |
| 2024-07-01 | $57.57 | $57.57 | $52.78 | $52.99 | $52.99 | 447,440 |
| 2024-06-28 | $58.18 | $58.50 | $56.15 | $57.33 | $57.33 | 318,287 |
| 2024-06-27 | $57.19 | $58.50 | $56.01 | $57.90 | $57.90 | 238,193 |
| 2024-06-26 | $58.22 | $59.01 | $56.75 | $56.93 | $56.93 | 222,272 |
| 2024-06-25 | $58.39 | $59.48 | $57.52 | $58.45 | $58.45 | 233,106 |
| 2024-06-24 | $57.80 | $59.04 | $55.96 | $57.75 | $57.75 | 308,725 |
| 2024-06-21 | $58.01 | $58.50 | $56.01 | $57.51 | $57.51 | 347,728 |
| 2024-06-20 | $63.12 | $63.37 | $57.45 | $58.80 | $58.80 | 642,204 |
| 2024-06-18 | $61.86 | $64.00 | $61.53 | $63.17 | $63.17 | 428,585 |
| 2024-06-17 | $61.81 | $64.19 | $60.63 | $62.04 | $62.04 | 337,837 |
| 2024-06-14 | $61.01 | $64.31 | $61.01 | $63.47 | $61.72 | 432,861 |
| 2024-06-13 | $64.50 | $65.40 | $60.38 | $63.00 | $61.26 | 899,548 |
| 2024-06-12 | $59.04 | $61.75 | $56.21 | $59.68 | $58.03 | 581,547 |
| 2024-06-11 | $59.31 | $59.68 | $56.65 | $57.02 | $55.45 | 293,598 |
| 2024-06-10 | $56.18 | $59.75 | $54.49 | $59.46 | $57.82 | 407,250 |
| 2024-06-07 | $56.93 | $58.81 | $56.04 | $57.07 | $57.07 | 299,758 |
| 2024-06-06 | $59.95 | $59.95 | $57.36 | $57.42 | $57.42 | 341,326 |
| 2024-06-05 | $61.16 | $61.32 | $58.00 | $60.00 | $60.00 | 468,711 |
| 2024-06-04 | $64.88 | $64.88 | $59.57 | $61.03 | $61.03 | 476,431 |
| 2024-06-03 | $66.45 | $68.24 | $64.34 | $65.22 | $65.22 | 291,502 |
| 2024-05-31 | $66.70 | $67.30 | $63.61 | $66.29 | $66.29 | 619,311 |
| 2024-05-30 | $63.09 | $67.15 | $63.07 | $66.05 | $66.05 | 752,863 |
| 2024-05-29 | $58.79 | $62.22 | $58.79 | $61.95 | $61.95 | 249,087 |
| 2024-05-28 | $58.97 | $60.44 | $57.92 | $59.31 | $59.31 | 548,321 |
| 2024-05-24 | $57.87 | $59.14 | $55.86 | $58.30 | $58.30 | 305,220 |
| 2024-05-23 | $60.09 | $61.50 | $56.52 | $56.96 | $56.96 | 713,284 |
| 2024-05-22 | $64.06 | $64.72 | $59.62 | $60.68 | $60.68 | 571,303 |
| 2024-05-21 | $66.30 | $67.24 | $64.15 | $64.65 | $64.65 | 381,774 |
| 2024-05-20 | $64.94 | $66.93 | $63.53 | $66.20 | $66.20 | 258,385 |
| 2024-05-17 | $65.00 | $65.94 | $64.11 | $64.98 | $64.98 | 252,090 |
| 2024-05-16 | $66.90 | $66.90 | $64.75 | $65.05 | $65.05 | 286,189 |
| 2024-05-15 | $64.15 | $67.43 | $63.93 | $66.90 | $66.90 | 463,053 |
| 2024-05-14 | $61.24 | $63.68 | $60.54 | $63.15 | $63.15 | 332,566 |
| 2024-05-13 | $62.28 | $62.97 | $60.06 | $61.27 | $61.27 | 267,075 |
| 2024-05-10 | $64.35 | $64.85 | $62.30 | $62.40 | $62.40 | 332,922 |
| 2024-05-09 | $64.14 | $64.75 | $62.10 | $63.37 | $63.37 | 318,459 |
| 2024-05-08 | $63.86 | $67.17 | $63.61 | $64.47 | $64.47 | 622,473 |
| 2024-05-07 | $64.91 | $64.99 | $62.03 | $63.43 | $63.43 | 847,668 |
| 2024-05-06 | $61.68 | $64.37 | $61.19 | $64.20 | $64.20 | 799,327 |
| 2024-05-03 | $57.00 | $60.59 | $56.27 | $60.22 | $60.22 | 640,527 |
| 2024-05-02 | $55.52 | $57.09 | $54.30 | $56.11 | $56.11 | 346,439 |
| 2024-05-01 | $53.71 | $55.45 | $51.58 | $54.67 | $54.67 | 261,439 |
| 2024-04-30 | $53.22 | $56.66 | $53.04 | $54.16 | $54.16 | 731,528 |
| 2024-04-29 | $51.59 | $53.76 | $51.09 | $53.15 | $53.15 | 615,959 |
| 2024-04-26 | $49.49 | $51.38 | $49.08 | $51.38 | $51.38 | 386,537 |
| 2024-04-25 | $48.80 | $50.50 | $47.76 | $49.08 | $49.08 | 321,298 |
| 2024-04-24 | $51.96 | $52.24 | $48.72 | $48.98 | $48.98 | 332,326 |
| 2024-04-23 | $53.67 | $55.11 | $51.58 | $52.07 | $52.07 | 408,672 |
| 2024-04-22 | $50.00 | $54.13 | $49.65 | $53.27 | $53.27 | 673,311 |
| 2024-04-19 | $48.70 | $50.86 | $48.10 | $49.82 | $49.82 | 211,155 |
| 2024-04-18 | $48.23 | $49.34 | $47.90 | $48.31 | $48.31 | 182,185 |
| 2024-04-17 | $48.44 | $48.44 | $46.16 | $48.09 | $48.09 | 278,239 |
| 2024-04-16 | $46.98 | $48.85 | $46.03 | $48.03 | $48.03 | 386,002 |
| 2024-04-15 | $51.50 | $52.47 | $47.02 | $47.46 | $47.46 | 636,752 |
| 2024-04-12 | $51.49 | $52.10 | $49.97 | $51.46 | $51.46 | 320,644 |
| 2024-04-11 | $50.57 | $51.97 | $49.68 | $51.74 | $51.74 | 271,553 |
| 2024-04-10 | $50.20 | $51.87 | $49.29 | $50.41 | $50.41 | 318,964 |
| 2024-04-09 | $52.13 | $53.00 | $50.10 | $51.66 | $51.66 | 431,859 |
| 2024-04-08 | $51.00 | $52.54 | $50.13 | $51.07 | $51.07 | 776,051 |
| 2024-04-05 | $49.46 | $52.72 | $49.33 | $51.12 | $51.12 | 481,520 |
| 2024-04-04 | $50.85 | $51.50 | $49.52 | $49.75 | $49.75 | 475,912 |
| 2024-04-03 | $45.99 | $50.50 | $45.67 | $50.49 | $50.49 | 493,114 |
| 2024-04-02 | $48.72 | $49.09 | $46.63 | $47.16 | $47.16 | 200,618 |
| 2024-04-01 | $48.57 | $49.46 | $47.69 | $49.14 | $49.14 | 204,008 |
| 2024-03-28 | $51.68 | $52.89 | $47.81 | $48.18 | $48.18 | 651,748 |
| 2024-03-27 | $51.02 | $51.77 | $49.57 | $51.67 | $51.67 | 354,606 |
| 2024-03-26 | $52.51 | $52.51 | $50.10 | $50.79 | $50.79 | 323,418 |
| 2024-03-25 | $51.72 | $54.67 | $50.48 | $52.09 | $52.09 | 681,891 |
| 2024-03-22 | $51.50 | $52.70 | $50.01 | $51.74 | $51.74 | 420,876 |
| 2024-03-21 | $49.00 | $51.13 | $47.47 | $50.69 | $50.69 | 523,445 |
| 2024-03-20 | $45.61 | $48.20 | $44.91 | $48.20 | $48.20 | 303,645 |
| 2024-03-19 | $45.32 | $46.91 | $43.66 | $45.53 | $45.53 | 468,458 |
| 2024-03-18 | $43.74 | $45.83 | $42.79 | $45.63 | $45.63 | 260,734 |
| 2024-03-15 | $41.48 | $43.79 | $41.12 | $43.50 | $43.50 | 266,090 |
| 2024-03-14 | $42.62 | $43.22 | $41.23 | $41.58 | $41.58 | 316,974 |
| 2024-03-13 | $40.30 | $42.54 | $40.30 | $42.21 | $42.21 | 352,541 |
| 2024-03-12 | $39.03 | $41.13 | $38.89 | $39.99 | $39.99 | 321,084 |
| 2024-03-11 | $39.64 | $39.79 | $38.55 | $38.89 | $38.89 | 195,721 |
| 2024-03-08 | $40.32 | $40.62 | $39.41 | $39.90 | $39.90 | 220,164 |
| 2024-03-07 | $41.59 | $41.59 | $39.60 | $40.08 | $40.08 | 274,484 |
| 2024-03-06 | $38.75 | $41.46 | $38.28 | $40.88 | $40.88 | 421,637 |
| 2024-03-05 | $39.77 | $40.42 | $38.12 | $38.39 | $38.39 | 233,857 |
| 2024-03-04 | $40.62 | $41.96 | $39.01 | $39.44 | $39.44 | 423,354 |
| 2024-03-01 | $39.92 | $40.28 | $38.03 | $39.42 | $39.42 | 472,356 |
| 2024-02-29 | $38.00 | $41.99 | $38.00 | $39.79 | $39.79 | 1,112,433 |
| 2024-02-28 | $36.17 | $38.00 | $35.89 | $36.69 | $36.69 | 489,555 |
| 2024-02-27 | $37.24 | $38.29 | $36.06 | $36.42 | $36.42 | 686,125 |
| 2024-02-26 | $36.20 | $37.36 | $35.90 | $36.95 | $36.95 | 292,291 |
| 2024-02-23 | $35.14 | $36.83 | $34.64 | $36.23 | $36.23 | 357,816 |
| 2024-02-22 | $33.87 | $37.37 | $33.75 | $35.19 | $35.19 | 596,810 |
| 2024-02-21 | $32.23 | $33.68 | $31.86 | $33.62 | $33.62 | 380,202 |
| 2024-02-20 | $31.20 | $33.52 | $31.20 | $32.48 | $32.48 | 397,553 |
| 2024-02-16 | $31.14 | $31.99 | $31.10 | $31.61 | $31.61 | 159,090 |
| 2024-02-15 | $31.05 | $31.57 | $30.70 | $31.15 | $31.15 | 106,038 |
| 2024-02-14 | $30.93 | $31.53 | $30.67 | $30.93 | $30.93 | 159,311 |
| 2024-02-13 | $29.69 | $30.79 | $29.51 | $30.64 | $30.64 | 132,544 |
| 2024-02-12 | $30.28 | $30.85 | $29.89 | $30.58 | $30.58 | 88,922 |
| 2024-02-09 | $28.70 | $30.34 | $28.70 | $30.28 | $30.28 | 444,388 |
| 2024-02-08 | $29.92 | $30.43 | $28.68 | $28.82 | $28.82 | 409,581 |
| 2024-02-07 | $30.94 | $31.46 | $29.46 | $30.22 | $30.22 | 564,862 |
| 2024-02-06 | $32.86 | $33.39 | $32.02 | $32.41 | $32.41 | 235,483 |
| 2024-02-05 | $34.36 | $34.99 | $32.13 | $32.52 | $32.52 | 333,463 |
| 2024-02-02 | $33.85 | $34.74 | $33.55 | $34.62 | $34.62 | 211,943 |
| 2024-02-01 | $33.54 | $34.47 | $33.12 | $34.14 | $34.14 | 342,993 |
| 2024-01-31 | $33.18 | $34.51 | $32.66 | $33.12 | $33.12 | 323,283 |
| 2024-01-30 | $32.79 | $33.60 | $32.02 | $33.12 | $33.12 | 317,074 |
| 2024-01-29 | $33.00 | $33.00 | $30.68 | $32.72 | $32.72 | 633,392 |
| 2024-01-26 | $33.04 | $33.75 | $32.35 | $33.62 | $33.62 | 439,314 |
| 2024-01-25 | $31.12 | $33.43 | $31.12 | $32.94 | $32.94 | 685,326 |
| 2024-01-24 | $30.54 | $31.56 | $30.39 | $30.98 | $30.98 | 502,411 |
| 2024-01-23 | $30.01 | $30.62 | $29.52 | $30.06 | $30.06 | 362,594 |
| 2024-01-22 | $28.62 | $30.52 | $28.62 | $30.22 | $30.22 | 1,043,709 |
| 2024-01-19 | $27.94 | $28.75 | $27.40 | $28.61 | $28.61 | 409,423 |
| 2024-01-18 | $27.38 | $28.08 | $26.74 | $27.92 | $27.92 | 285,428 |
| 2024-01-17 | $25.39 | $27.62 | $25.14 | $27.43 | $27.43 | 420,431 |
| 2024-01-16 | $26.41 | $26.50 | $25.11 | $25.67 | $25.67 | 282,746 |
| 2024-01-12 | $25.61 | $26.80 | $25.51 | $26.08 | $26.08 | 294,501 |
| 2024-01-11 | $25.62 | $26.00 | $24.97 | $25.44 | $25.44 | 212,327 |
| 2024-01-10 | $24.85 | $25.48 | $24.41 | $25.41 | $25.41 | 182,241 |
| 2024-01-09 | $26.34 | $26.34 | $24.62 | $24.85 | $24.85 | 491,634 |
| 2024-01-08 | $26.00 | $26.46 | $25.60 | $26.34 | $26.34 | 164,952 |
| 2024-01-05 | $25.71 | $26.60 | $25.71 | $26.13 | $26.13 | 247,560 |
| 2024-01-04 | $27.94 | $28.11 | $26.67 | $26.74 | $26.14 | 312,152 |
| 2024-01-03 | $28.21 | $29.00 | $27.41 | $27.56 | $26.95 | 317,730 |
| 2024-01-02 | $28.20 | $28.52 | $27.55 | $28.05 | $27.42 | 259,059 |
| 2023-12-29 | $28.63 | $29.65 | $28.04 | $28.70 | $28.06 | 208,895 |
| 2023-12-28 | $29.27 | $29.48 | $28.48 | $28.70 | $28.06 | 241,583 |
| 2023-12-27 | $29.82 | $30.34 | $28.47 | $29.30 | $28.65 | 486,503 |
| 2023-12-26 | $29.97 | $30.32 | $29.25 | $29.73 | $29.07 | 251,194 |
| 2023-12-22 | $29.34 | $30.68 | $28.73 | $29.81 | $29.81 | 372,830 |
| 2023-12-21 | $29.89 | $31.68 | $28.02 | $29.33 | $29.33 | 920,069 |
| 2023-12-20 | $27.99 | $30.15 | $27.36 | $29.19 | $29.19 | 598,036 |
| 2023-12-19 | $27.95 | $28.18 | $26.75 | $27.65 | $27.65 | 350,573 |
| 2023-12-18 | $27.22 | $28.21 | $27.21 | $27.83 | $27.83 | 292,003 |
| 2023-12-15 | $27.10 | $28.03 | $26.67 | $26.80 | $26.80 | 367,417 |
| 2023-12-14 | $28.45 | $29.29 | $27.25 | $27.39 | $27.39 | 457,473 |
| 2023-12-13 | $27.51 | $28.59 | $26.24 | $28.20 | $28.20 | 469,366 |
| 2023-12-12 | $27.99 | $28.22 | $26.15 | $27.10 | $27.10 | 429,378 |
| 2023-12-11 | $27.08 | $27.97 | $26.39 | $27.50 | $27.50 | 252,219 |
| 2023-12-08 | $26.76 | $27.25 | $26.17 | $27.19 | $27.19 | 270,679 |
| 2023-12-07 | $26.60 | $27.35 | $26.04 | $26.39 | $26.39 | 231,440 |
| 2023-12-06 | $27.16 | $27.20 | $25.65 | $26.31 | $26.31 | 504,400 |
| 2023-12-05 | $26.98 | $27.95 | $26.61 | $27.03 | $27.03 | 495,345 |
| 2023-12-04 | $27.52 | $27.52 | $26.27 | $27.00 | $27.00 | 337,486 |
| 2023-12-01 | $28.37 | $28.85 | $26.73 | $27.71 | $27.71 | 471,429 |
| 2023-11-30 | $28.88 | $29.09 | $27.62 | $28.42 | $28.42 | 397,522 |
| 2023-11-29 | $27.90 | $29.89 | $27.02 | $28.72 | $28.72 | 710,890 |
| 2023-11-28 | $28.08 | $28.66 | $26.61 | $28.01 | $28.01 | 798,853 |
| 2023-11-27 | $27.05 | $30.32 | $26.47 | $28.30 | $28.30 | 1,692,724 |
| 2023-11-24 | $23.17 | $27.24 | $22.77 | $25.92 | $25.92 | 986,701 |
| 2023-11-22 | $24.43 | $24.43 | $22.13 | $22.72 | $22.72 | 512,482 |
| 2023-11-21 | $23.92 | $24.49 | $23.16 | $24.35 | $24.35 | 562,192 |
| 2023-11-20 | $23.84 | $26.03 | $22.99 | $24.32 | $24.32 | 1,605,836 |
| 2023-11-17 | $19.25 | $20.61 | $19.02 | $20.24 | $20.24 | 316,398 |
| 2023-11-16 | $19.85 | $19.85 | $18.91 | $19.29 | $19.29 | 174,884 |
| 2023-11-15 | $19.89 | $20.05 | $19.35 | $19.64 | $19.64 | 178,557 |
| 2023-11-14 | $19.88 | $19.89 | $19.34 | $19.71 | $19.71 | 141,281 |
| 2023-11-13 | $19.49 | $20.20 | $19.20 | $19.38 | $19.38 | 170,118 |
| 2023-11-10 | $19.25 | $19.78 | $19.10 | $19.53 | $19.53 | 160,929 |
| 2023-11-09 | $19.61 | $19.96 | $19.00 | $19.14 | $19.14 | 175,982 |
| 2023-11-08 | $19.73 | $20.00 | $18.95 | $19.17 | $19.17 | 197,908 |
| 2023-11-07 | $19.73 | $20.38 | $19.55 | $19.77 | $19.77 | 149,132 |
| 2023-11-06 | $20.35 | $20.35 | $19.62 | $19.71 | $19.71 | 107,681 |
| 2023-11-03 | $20.57 | $20.89 | $20.15 | $20.45 | $20.45 | 286,253 |
| 2023-11-02 | $19.85 | $20.53 | $19.38 | $20.26 | $20.26 | 409,262 |
| 2023-11-01 | $18.36 | $19.87 | $18.16 | $19.46 | $19.46 | 278,855 |
| 2023-10-31 | $18.14 | $18.63 | $17.90 | $18.32 | $18.32 | 297,880 |
| 2023-10-30 | $19.39 | $19.88 | $17.74 | $18.04 | $18.04 | 353,683 |
| 2023-10-27 | $19.72 | $19.77 | $19.30 | $19.43 | $19.43 | 189,059 |
| 2023-10-26 | $18.88 | $19.75 | $18.80 | $19.54 | $19.54 | 184,161 |
| 2023-10-25 | $18.02 | $19.65 | $18.02 | $19.01 | $19.01 | 291,834 |
| 2023-10-24 | $18.83 | $19.13 | $17.81 | $18.00 | $18.00 | 462,349 |
| 2023-10-23 | $18.20 | $19.40 | $17.30 | $18.70 | $18.70 | 600,801 |
| 2023-10-20 | $18.73 | $19.01 | $18.05 | $18.65 | $18.65 | 375,602 |
| 2023-10-19 | $19.07 | $19.20 | $18.55 | $18.76 | $18.76 | 255,407 |
| 2023-10-18 | $19.39 | $19.62 | $18.80 | $19.13 | $19.13 | 225,327 |
| 2023-10-17 | $18.79 | $19.65 | $18.78 | $19.53 | $19.53 | 141,749 |
| 2023-10-16 | $18.13 | $19.21 | $18.05 | $18.99 | $18.99 | 184,673 |
| 2023-10-13 | $18.26 | $18.66 | $18.01 | $18.07 | $18.07 | 81,953 |
| 2023-10-12 | $18.30 | $18.77 | $17.68 | $18.21 | $18.21 | 186,460 |
| 2023-10-11 | $18.31 | $18.86 | $18.12 | $18.36 | $18.36 | 201,804 |
| 2023-10-10 | $18.57 | $18.94 | $18.04 | $18.20 | $18.20 | 202,683 |
| 2023-10-09 | $18.82 | $19.26 | $18.30 | $18.41 | $18.41 | 156,360 |
| 2023-10-06 | $18.66 | $19.33 | $18.26 | $18.97 | $18.97 | 107,692 |
| 2023-10-05 | $18.69 | $19.18 | $18.27 | $18.90 | $18.90 | 180,823 |
| 2023-10-04 | $18.34 | $18.83 | $17.96 | $18.69 | $18.69 | 155,830 |
| 2023-10-03 | $19.17 | $19.50 | $18.26 | $18.38 | $18.38 | 424,785 |
| 2023-10-02 | $19.76 | $20.02 | $19.01 | $19.31 | $19.31 | 274,602 |
| 2023-09-29 | $21.07 | $21.07 | $19.68 | $19.73 | $19.73 | 215,349 |
| 2023-09-28 | $20.75 | $21.16 | $20.68 | $20.82 | $20.82 | 90,770 |
| 2023-09-27 | $20.94 | $21.20 | $20.61 | $20.74 | $20.74 | 151,585 |
| 2023-09-26 | $21.19 | $21.78 | $20.64 | $20.75 | $20.75 | 205,416 |
| 2023-09-25 | $22.05 | $22.32 | $21.20 | $21.38 | $21.38 | 184,234 |
| 2023-09-22 | $22.41 | $22.73 | $21.74 | $21.85 | $21.85 | 150,004 |
| 2023-09-21 | $22.35 | $22.88 | $21.80 | $22.28 | $22.28 | 244,768 |
| 2023-09-20 | $23.56 | $23.84 | $22.53 | $22.61 | $22.61 | 229,922 |
| 2023-09-19 | $24.52 | $24.77 | $23.52 | $23.57 | $23.13 | 164,568 |
| 2023-09-18 | $23.78 | $24.61 | $23.22 | $24.48 | $24.03 | 193,123 |
| 2023-09-15 | $24.10 | $24.53 | $23.31 | $23.63 | $23.19 | 169,190 |
| 2023-09-14 | $23.69 | $24.38 | $23.50 | $24.00 | $23.56 | 183,533 |
| 2023-09-13 | $23.32 | $24.01 | $22.96 | $23.53 | $23.09 | 181,445 |
| 2023-09-12 | $22.73 | $23.97 | $22.54 | $23.29 | $22.86 | 289,180 |
| 2023-09-11 | $23.44 | $23.94 | $22.71 | $22.95 | $22.53 | 219,874 |
| 2023-09-08 | $23.98 | $24.83 | $22.71 | $23.08 | $22.65 | 338,137 |
| 2023-09-07 | $24.15 | $24.30 | $23.53 | $23.90 | $23.46 | 257,255 |
| 2023-09-06 | $24.91 | $25.40 | $24.17 | $24.30 | $23.85 | 263,696 |
| 2023-09-05 | $25.85 | $26.20 | $24.29 | $24.77 | $24.31 | 414,274 |
| 2023-09-01 | $26.73 | $27.08 | $25.96 | $26.06 | $25.58 | 199,481 |
| 2023-08-31 | $26.60 | $26.65 | $25.71 | $26.65 | $26.16 | 288,269 |
| 2023-08-30 | $26.95 | $27.65 | $26.00 | $26.68 | $26.19 | 274,786 |
| 2023-08-29 | $26.48 | $28.07 | $26.35 | $26.99 | $26.49 | 471,243 |
| 2023-08-28 | $24.94 | $26.72 | $24.76 | $26.58 | $26.09 | 439,640 |
| 2023-08-25 | $24.20 | $24.87 | $23.75 | $24.71 | $24.25 | 334,292 |
| 2023-08-24 | $24.37 | $24.81 | $23.94 | $24.03 | $23.59 | 408,225 |
| 2023-08-23 | $23.25 | $24.15 | $22.89 | $23.70 | $23.26 | 297,431 |
| 2023-08-22 | $22.25 | $23.27 | $21.99 | $23.14 | $22.71 | 241,948 |
| 2023-08-21 | $22.34 | $22.41 | $21.75 | $22.14 | $21.73 | 144,066 |
| 2023-08-18 | $22.23 | $22.71 | $21.87 | $22.57 | $22.15 | 269,789 |
| 2023-08-17 | $23.19 | $23.40 | $22.32 | $22.42 | $22.01 | 160,955 |
| 2023-08-16 | $23.00 | $24.21 | $22.72 | $23.44 | $22.55 | 356,140 |
| 2023-08-15 | $23.41 | $24.41 | $23.20 | $23.30 | $22.42 | 367,160 |
| 2023-08-14 | $24.91 | $25.24 | $21.00 | $23.54 | $22.65 | 1,304,101 |
| 2023-08-11 | $25.61 | $26.34 | $25.27 | $25.52 | $25.52 | 299,025 |
| 2023-08-10 | $24.81 | $26.00 | $24.72 | $25.70 | $25.70 | 407,629 |
| 2023-08-09 | $24.90 | $25.34 | $24.50 | $24.76 | $24.76 | 195,139 |
| 2023-08-08 | $23.66 | $25.59 | $23.66 | $24.96 | $24.96 | 248,621 |
| 2023-08-07 | $24.39 | $24.72 | $23.75 | $24.18 | $24.18 | 189,640 |
| 2023-08-04 | $23.77 | $24.79 | $23.68 | $24.37 | $24.37 | 97,630 |
| 2023-08-03 | $24.39 | $24.67 | $23.81 | $24.12 | $24.12 | 128,570 |
| 2023-08-02 | $25.37 | $25.51 | $24.32 | $24.48 | $24.48 | 162,800 |
| 2023-08-01 | $24.95 | $25.78 | $24.85 | $25.60 | $25.60 | 375,073 |
| 2023-07-31 | $25.38 | $25.62 | $24.62 | $25.16 | $25.16 | 143,139 |
| 2023-07-28 | $25.02 | $25.78 | $24.63 | $25.26 | $25.26 | 209,896 |
| 2023-07-27 | $26.33 | $26.35 | $24.55 | $24.63 | $24.63 | 227,562 |
| 2023-07-26 | $26.16 | $26.60 | $25.78 | $26.20 | $26.20 | 178,215 |
| 2023-07-25 | $25.72 | $26.29 | $25.19 | $26.07 | $26.07 | 147,419 |
| 2023-07-24 | $26.50 | $27.44 | $25.58 | $25.67 | $25.67 | 337,509 |
| 2023-07-21 | $25.92 | $26.69 | $25.36 | $26.32 | $26.32 | 248,356 |
| 2023-07-20 | $25.18 | $25.77 | $24.88 | $25.60 | $25.60 | 117,245 |
| 2023-07-19 | $25.90 | $26.47 | $24.89 | $25.15 | $25.15 | 275,093 |
| 2023-07-18 | $26.12 | $26.85 | $25.75 | $26.16 | $25.70 | 238,798 |
| 2023-07-17 | $24.53 | $26.49 | $24.53 | $26.13 | $25.67 | 423,163 |
| 2023-07-14 | $26.74 | $26.76 | $24.74 | $24.93 | $24.93 | 430,048 |
| 2023-07-13 | $25.58 | $26.68 | $25.30 | $26.58 | $26.58 | 274,263 |
| 2023-07-12 | $25.01 | $25.96 | $24.73 | $25.50 | $25.50 | 283,982 |
| 2023-07-11 | $24.29 | $24.72 | $23.73 | $24.68 | $24.68 | 343,343 |
| 2023-07-10 | $24.94 | $25.03 | $24.21 | $24.32 | $24.32 | 279,670 |
| 2023-07-07 | $24.27 | $25.15 | $24.27 | $25.06 | $25.06 | 339,082 |
| 2023-07-06 | $25.81 | $25.83 | $23.79 | $24.19 | $24.19 | 291,239 |
| 2023-07-05 | $26.56 | $26.56 | $25.34 | $26.16 | $26.16 | 405,469 |
| 2023-07-03 | $26.50 | $27.43 | $26.23 | $26.25 | $26.25 | 142,340 |
| 2023-06-30 | $27.10 | $27.10 | $26.16 | $26.39 | $26.39 | 375,476 |
| 2023-06-29 | $26.56 | $27.21 | $25.90 | $26.64 | $26.64 | 249,080 |
| 2023-06-28 | $26.53 | $27.63 | $26.18 | $26.44 | $26.44 | 395,591 |
| 2023-06-27 | $27.60 | $27.73 | $25.65 | $26.45 | $26.45 | 427,112 |
| 2023-06-26 | $27.49 | $27.96 | $26.06 | $27.52 | $27.52 | 786,786 |
| 2023-06-23 | $25.16 | $25.88 | $24.52 | $25.31 | $25.31 | 611,956 |
| 2023-06-22 | $26.70 | $26.78 | $24.98 | $25.18 | $25.18 | 689,597 |
| 2023-06-21 | $25.90 | $27.05 | $25.84 | $26.73 | $26.73 | 702,851 |
| 2023-06-20 | $24.78 | $26.11 | $24.24 | $25.92 | $25.92 | 569,126 |
| 2023-06-16 | $23.20 | $24.72 | $23.11 | $24.47 | $24.47 | 378,790 |
| 2023-06-15 | $22.47 | $23.94 | $22.47 | $23.30 | $23.30 | 648,236 |
| 2023-06-14 | $22.53 | $22.84 | $21.85 | $22.30 | $22.30 | 528,171 |
| 2023-06-13 | $22.10 | $22.52 | $21.89 | $22.47 | $22.47 | 216,858 |
| 2023-06-12 | $21.66 | $22.37 | $21.50 | $22.01 | $22.01 | 257,844 |
| 2023-06-09 | $21.80 | $22.21 | $21.24 | $21.80 | $21.80 | 336,199 |
| 2023-06-08 | $22.41 | $22.85 | $21.56 | $21.86 | $21.86 | 299,023 |
| 2023-06-07 | $22.00 | $22.79 | $21.47 | $22.45 | $22.45 | 479,989 |
| 2023-06-06 | $19.54 | $21.91 | $19.53 | $21.89 | $21.89 | 740,002 |
| 2023-06-05 | $18.42 | $19.26 | $18.26 | $19.20 | $19.20 | 129,206 |
| 2023-06-02 | $18.70 | $18.88 | $18.31 | $18.41 | $18.41 | 114,303 |
| 2023-06-01 | $17.64 | $18.51 | $17.64 | $18.33 | $18.33 | 154,966 |
| 2023-05-31 | $17.84 | $17.84 | $17.47 | $17.56 | $17.56 | 84,712 |
| 2023-05-30 | $17.61 | $18.05 | $17.24 | $17.98 | $17.98 | 79,424 |
| 2023-05-26 | $17.78 | $18.02 | $17.49 | $17.57 | $17.57 | 57,059 |
| 2023-05-25 | $17.69 | $17.78 | $17.24 | $17.59 | $17.59 | 47,421 |
| 2023-05-24 | $17.53 | $17.84 | $17.11 | $17.74 | $17.74 | 101,773 |
| 2023-05-23 | $17.20 | $18.28 | $17.20 | $17.64 | $17.64 | 199,120 |
| 2023-05-22 | $17.70 | $17.92 | $17.13 | $17.23 | $17.23 | 152,002 |
| 2023-05-19 | $17.47 | $17.74 | $17.01 | $17.67 | $17.67 | 117,860 |
| 2023-05-18 | $17.71 | $17.71 | $17.03 | $17.31 | $17.31 | 161,051 |
| 2023-05-17 | $17.77 | $18.04 | $17.06 | $17.82 | $17.82 | 206,079 |
| 2023-05-16 | $18.34 | $18.67 | $17.11 | $17.12 | $17.12 | 241,157 |
| 2023-05-15 | $18.58 | $19.04 | $17.95 | $18.30 | $18.30 | 142,288 |
| 2023-05-12 | $18.57 | $19.19 | $18.39 | $18.48 | $18.48 | 202,048 |
| 2023-05-11 | $18.19 | $18.77 | $17.78 | $18.57 | $18.57 | 292,708 |
| 2023-05-10 | $18.71 | $18.71 | $18.24 | $18.31 | $18.31 | 59,976 |
| 2023-05-09 | $17.80 | $18.64 | $17.71 | $18.39 | $18.39 | 251,805 |
| 2023-05-08 | $18.15 | $18.51 | $17.92 | $17.93 | $17.93 | 189,485 |
| 2023-05-05 | $17.24 | $18.20 | $17.24 | $17.80 | $17.80 | 188,924 |
| 2023-05-04 | $17.27 | $17.29 | $16.49 | $16.81 | $16.81 | 157,213 |
| 2023-05-03 | $17.41 | $17.51 | $17.07 | $17.20 | $17.20 | 160,486 |
| 2023-05-02 | $16.96 | $17.39 | $16.73 | $17.37 | $17.37 | 164,644 |
| 2023-05-01 | $17.67 | $17.93 | $16.52 | $17.22 | $17.22 | 166,128 |
| 2023-04-28 | $17.52 | $17.81 | $17.08 | $17.69 | $17.69 | 142,148 |
| 2023-04-27 | $18.14 | $18.18 | $17.57 | $17.62 | $17.62 | 120,175 |
| 2023-04-26 | $18.30 | $18.44 | $17.74 | $17.96 | $17.96 | 156,859 |
| 2023-04-25 | $18.18 | $18.30 | $17.61 | $18.12 | $18.12 | 166,790 |
| 2023-04-24 | $18.12 | $18.53 | $17.88 | $18.15 | $18.15 | 112,498 |
| 2023-04-21 | $18.52 | $18.97 | $18.00 | $18.07 | $18.07 | 130,115 |
| 2023-04-20 | $18.29 | $19.02 | $18.29 | $18.60 | $18.60 | 162,064 |
| 2023-04-19 | $19.86 | $19.86 | $18.13 | $18.29 | $18.29 | 518,756 |
| 2023-04-18 | $21.12 | $21.24 | $19.94 | $19.99 | $19.99 | 292,485 |
| 2023-04-17 | $20.77 | $21.50 | $20.45 | $21.11 | $21.11 | 196,188 |
| 2023-04-14 | $19.91 | $21.08 | $19.91 | $20.76 | $20.76 | 356,781 |
| 2023-04-13 | $19.84 | $20.29 | $19.43 | $20.04 | $20.04 | 225,053 |
| 2023-04-12 | $19.00 | $19.61 | $18.84 | $19.55 | $19.55 | 279,038 |
| 2023-04-11 | $18.25 | $18.91 | $18.18 | $18.73 | $18.73 | 222,818 |
| 2023-04-10 | $17.77 | $18.34 | $17.53 | $18.01 | $18.01 | 187,374 |
| 2023-04-06 | $18.29 | $18.29 | $17.71 | $17.79 | $17.79 | 51,746 |
| 2023-04-05 | $17.73 | $18.11 | $17.46 | $18.03 | $18.03 | 126,735 |
| 2023-04-04 | $18.64 | $18.64 | $17.60 | $17.91 | $17.91 | 94,034 |
| 2023-04-03 | $17.82 | $18.52 | $17.60 | $18.43 | $18.43 | 148,522 |
| 2023-03-31 | $18.67 | $18.68 | $17.41 | $17.81 | $17.81 | 182,456 |
| 2023-03-30 | $18.72 | $18.82 | $18.18 | $18.58 | $18.58 | 87,177 |
| 2023-03-29 | $18.26 | $18.78 | $18.05 | $18.58 | $18.58 | 156,758 |
| 2023-03-28 | $18.10 | $18.43 | $17.59 | $18.20 | $18.20 | 156,621 |
| 2023-03-27 | $17.29 | $18.13 | $17.08 | $18.05 | $18.05 | 149,462 |
| 2023-03-24 | $16.96 | $17.22 | $16.81 | $17.03 | $17.03 | 58,980 |
| 2023-03-23 | $17.63 | $18.00 | $16.82 | $17.04 | $17.04 | 148,732 |
| 2023-03-22 | $17.95 | $18.02 | $17.40 | $17.51 | $17.51 | 110,885 |
| 2023-03-21 | $16.98 | $18.40 | $16.90 | $17.95 | $17.95 | 275,064 |
| 2023-03-20 | $17.13 | $17.63 | $16.75 | $16.79 | $16.79 | 95,181 |
| 2023-03-17 | $17.89 | $17.89 | $16.93 | $17.13 | $17.13 | 138,017 |
| 2023-03-16 | $16.66 | $18.14 | $16.31 | $18.10 | $18.10 | 347,077 |
| 2023-03-15 | $17.87 | $17.94 | $16.50 | $16.81 | $16.81 | 354,621 |
| 2023-03-14 | $18.86 | $19.26 | $18.01 | $18.28 | $18.28 | 165,156 |
| 2023-03-13 | $18.46 | $19.13 | $17.85 | $18.48 | $18.48 | 246,030 |
| 2023-03-10 | $19.72 | $19.72 | $18.71 | $18.94 | $18.94 | 349,893 |
| 2023-03-09 | $20.67 | $20.82 | $19.81 | $19.88 | $19.88 | 198,498 |
| 2023-03-08 | $19.82 | $20.98 | $19.40 | $20.78 | $20.78 | 160,155 |
| 2023-03-07 | $20.34 | $20.65 | $19.43 | $19.85 | $19.85 | 130,584 |
| 2023-03-06 | $19.28 | $20.43 | $18.43 | $20.34 | $20.34 | 220,313 |
| 2023-03-03 | $19.23 | $19.94 | $19.23 | $19.70 | $19.70 | 174,403 |
| 2023-03-02 | $20.35 | $20.35 | $19.15 | $19.15 | $19.15 | 362,605 |
| 2023-03-01 | $20.74 | $20.83 | $20.36 | $20.56 | $20.56 | 88,846 |
| 2023-02-28 | $21.24 | $21.36 | $20.70 | $20.72 | $20.72 | 160,033 |
| 2023-02-27 | $20.66 | $21.42 | $20.53 | $21.21 | $21.21 | 177,807 |
| 2023-02-24 | $20.37 | $20.97 | $20.17 | $20.73 | $20.73 | 98,408 |
| 2023-02-23 | $20.38 | $21.00 | $20.37 | $20.90 | $20.90 | 157,865 |
| 2023-02-22 | $20.48 | $20.74 | $19.86 | $20.30 | $20.30 | 115,587 |
| 2023-02-21 | $20.13 | $20.91 | $20.08 | $20.26 | $20.26 | 123,364 |
| 2023-02-17 | $21.20 | $21.26 | $19.84 | $20.22 | $20.22 | 255,870 |
| 2023-02-16 | $21.51 | $21.84 | $21.26 | $21.42 | $21.42 | 222,311 |
| 2023-02-15 | $21.63 | $21.63 | $21.14 | $21.43 | $21.43 | 125,932 |
| 2023-02-14 | $21.38 | $22.17 | $21.34 | $21.72 | $21.72 | 185,090 |
| 2023-02-13 | $20.47 | $21.52 | $20.30 | $21.34 | $21.34 | 211,818 |
| 2023-02-10 | $20.14 | $20.52 | $20.02 | $20.41 | $20.41 | 123,088 |
| 2023-02-09 | $20.99 | $20.99 | $20.00 | $20.23 | $20.23 | 162,218 |
| 2023-02-08 | $20.85 | $21.04 | $20.32 | $20.88 | $20.88 | 175,894 |
| 2023-02-07 | $20.78 | $21.28 | $20.61 | $20.73 | $20.73 | 145,335 |
| 2023-02-06 | $20.33 | $20.91 | $20.10 | $20.88 | $20.88 | 235,714 |
| 2023-02-03 | $21.45 | $21.64 | $20.56 | $20.59 | $20.59 | 319,560 |
| 2023-02-02 | $21.67 | $21.97 | $21.23 | $21.83 | $21.83 | 173,204 |
| 2023-02-01 | $22.19 | $22.33 | $20.98 | $21.54 | $21.54 | 135,851 |
| 2023-01-31 | $20.96 | $22.38 | $20.66 | $21.97 | $21.97 | 327,459 |
| 2023-01-30 | $21.69 | $21.87 | $20.75 | $20.84 | $20.84 | 258,822 |
| 2023-01-27 | $22.52 | $22.60 | $21.64 | $21.67 | $21.67 | 169,127 |
| 2023-01-26 | $23.00 | $23.13 | $22.03 | $22.61 | $22.61 | 320,348 |
| 2023-01-25 | $21.81 | $22.83 | $21.37 | $22.75 | $22.75 | 277,477 |
| 2023-01-24 | $21.62 | $22.33 | $21.39 | $21.85 | $21.85 | 272,681 |
| 2023-01-23 | $22.87 | $23.03 | $21.61 | $21.92 | $21.92 | 434,404 |
| 2023-01-20 | $21.29 | $22.87 | $21.12 | $22.68 | $22.68 | 497,997 |
| 2023-01-19 | $20.90 | $21.51 | $19.91 | $21.39 | $21.39 | 741,574 |
| 2023-01-18 | $22.60 | $23.15 | $20.83 | $20.92 | $20.92 | 1,235,324 |
| 2023-01-17 | $20.68 | $22.23 | $20.50 | $22.17 | $22.17 | 573,868 |
| 2023-01-13 | $20.61 | $21.15 | $20.23 | $20.56 | $20.56 | 387,033 |
| 2023-01-12 | $19.62 | $20.79 | $19.32 | $20.75 | $20.75 | 549,760 |
| 2023-01-11 | $18.87 | $19.84 | $18.80 | $19.82 | $19.82 | 830,390 |
| 2023-01-10 | $18.83 | $18.88 | $18.11 | $18.75 | $18.75 | 336,880 |
| 2023-01-09 | $18.11 | $18.68 | $17.66 | $18.60 | $18.60 | 453,453 |
| 2023-01-06 | $18.15 | $18.91 | $17.52 | $18.11 | $18.11 | 773,310 |
| 2023-01-05 | $16.52 | $17.72 | $16.35 | $17.61 | $17.61 | 335,550 |
| 2023-01-04 | $15.92 | $16.54 | $15.66 | $16.52 | $16.52 | 211,858 |
| 2023-01-03 | $16.41 | $16.81 | $15.76 | $15.81 | $15.81 | 235,842 |
| 2022-12-30 | $16.26 | $16.78 | $16.02 | $16.42 | $16.42 | 205,594 |
| 2022-12-29 | $16.60 | $17.13 | $15.89 | $16.30 | $16.30 | 274,837 |
| 2022-12-28 | $15.97 | $16.93 | $15.63 | $16.54 | $16.54 | 338,777 |
| 2022-12-27 | $15.69 | $16.10 | $15.60 | $15.98 | $15.98 | 151,290 |
| 2022-12-23 | $15.58 | $15.99 | $15.26 | $15.84 | $15.84 | 183,227 |
| 2022-12-22 | $15.29 | $15.66 | $14.98 | $15.46 | $15.39 | 319,710 |
| 2022-12-21 | $14.43 | $15.36 | $14.38 | $15.15 | $15.08 | 273,490 |
| 2022-12-20 | $13.69 | $14.73 | $13.69 | $14.40 | $14.33 | 144,881 |
| 2022-12-19 | $13.60 | $13.92 | $13.40 | $13.73 | $13.67 | 133,277 |
| 2022-12-16 | $13.43 | $13.69 | $13.26 | $13.43 | $13.37 | 132,062 |
| 2022-12-15 | $13.33 | $13.56 | $13.04 | $13.45 | $13.39 | 125,661 |
| 2022-12-14 | $13.22 | $13.61 | $12.93 | $13.46 | $13.40 | 229,682 |
| 2022-12-13 | $14.01 | $14.17 | $13.40 | $13.42 | $13.36 | 148,131 |
| 2022-12-12 | $13.35 | $13.75 | $13.16 | $13.71 | $13.65 | 119,648 |
| 2022-12-09 | $13.23 | $13.54 | $12.90 | $13.29 | $13.23 | 68,310 |
| 2022-12-08 | $14.04 | $14.05 | $13.21 | $13.31 | $13.25 | 84,216 |
| 2022-12-07 | $13.62 | $14.10 | $13.53 | $13.95 | $13.89 | 114,232 |
| 2022-12-06 | $13.33 | $13.67 | $13.30 | $13.61 | $13.55 | 163,021 |
| 2022-12-05 | $14.21 | $14.21 | $13.37 | $13.41 | $13.35 | 228,682 |
| 2022-12-02 | $14.18 | $14.40 | $14.02 | $14.24 | $14.24 | 119,370 |
| 2022-12-01 | $14.53 | $14.53 | $14.05 | $14.25 | $14.25 | 112,557 |
| 2022-11-30 | $14.07 | $14.59 | $13.87 | $14.53 | $14.53 | 138,047 |
| 2022-11-29 | $13.77 | $14.28 | $13.77 | $13.94 | $13.94 | 110,922 |
| 2022-11-28 | $13.60 | $13.89 | $13.43 | $13.72 | $13.72 | 254,758 |
| 2022-11-25 | $13.70 | $13.96 | $13.00 | $13.68 | $13.68 | 130,011 |
| 2022-11-23 | $13.05 | $13.37 | $12.83 | $13.25 | $13.25 | 151,970 |
| 2022-11-22 | $13.02 | $13.09 | $12.73 | $13.03 | $12.95 | 77,798 |
| 2022-11-21 | $13.10 | $13.10 | $12.38 | $12.85 | $12.85 | 72,863 |
| 2022-11-18 | $13.01 | $13.01 | $12.75 | $12.93 | $12.93 | 59,528 |
| 2022-11-17 | $12.85 | $13.01 | $12.53 | $12.84 | $12.84 | 169,771 |
| 2022-11-16 | $13.18 | $13.53 | $12.92 | $13.10 | $13.10 | 224,564 |
| 2022-11-15 | $13.87 | $13.90 | $13.23 | $13.32 | $13.32 | 225,802 |
| 2022-11-14 | $13.77 | $13.77 | $13.27 | $13.69 | $13.69 | 107,551 |
| 2022-11-11 | $13.31 | $13.78 | $13.31 | $13.67 | $13.67 | 131,913 |
| 2022-11-10 | $13.72 | $13.89 | $13.18 | $13.25 | $13.25 | 193,070 |
| 2022-11-09 | $14.28 | $14.28 | $13.31 | $13.43 | $13.43 | 263,989 |
| 2022-11-08 | $14.37 | $14.55 | $13.92 | $14.27 | $14.27 | 229,283 |
| 2022-11-07 | $15.22 | $15.22 | $14.35 | $14.37 | $14.37 | 124,344 |
| 2022-11-04 | $15.32 | $15.32 | $14.83 | $15.09 | $15.09 | 95,398 |
| 2022-11-03 | $14.86 | $15.34 | $14.65 | $14.89 | $14.89 | 99,386 |
| 2022-11-02 | $15.56 | $15.63 | $14.95 | $14.97 | $14.97 | 126,016 |
| 2022-11-01 | $15.10 | $15.64 | $14.81 | $15.60 | $15.60 | 169,132 |
| 2022-10-31 | $14.54 | $15.25 | $14.54 | $14.85 | $14.85 | 281,453 |
| 2022-10-28 | $15.03 | $15.12 | $14.55 | $14.67 | $14.67 | 194,736 |
| 2022-10-27 | $14.75 | $15.12 | $14.53 | $15.07 | $15.07 | 158,934 |
| 2022-10-26 | $14.94 | $15.22 | $14.62 | $14.71 | $14.71 | 306,388 |
| 2022-10-25 | $14.65 | $14.95 | $14.34 | $14.94 | $14.94 | 225,631 |
| 2022-10-24 | $14.80 | $14.91 | $14.20 | $14.52 | $14.52 | 186,395 |
| 2022-10-21 | $14.43 | $14.92 | $14.40 | $14.89 | $14.89 | 161,554 |
| 2022-10-20 | $14.66 | $15.10 | $14.47 | $14.51 | $14.43 | 141,836 |
| 2022-10-19 | $14.79 | $14.93 | $14.51 | $14.61 | $14.53 | 141,140 |
| 2022-10-18 | $14.95 | $14.95 | $14.18 | $14.68 | $14.60 | 141,724 |
| 2022-10-17 | $14.51 | $14.79 | $14.21 | $14.54 | $14.46 | 101,824 |
| 2022-10-14 | $14.47 | $14.60 | $13.98 | $14.17 | $14.17 | 136,315 |
| 2022-10-13 | $13.89 | $14.68 | $13.81 | $14.31 | $14.31 | 144,859 |
| 2022-10-12 | $14.17 | $14.44 | $13.94 | $14.06 | $14.06 | 142,561 |
| 2022-10-11 | $14.61 | $14.70 | $14.27 | $14.37 | $14.37 | 143,347 |
| 2022-10-10 | $14.80 | $14.94 | $14.52 | $14.59 | $14.59 | 57,435 |
| 2022-10-07 | $14.99 | $15.08 | $14.65 | $14.72 | $14.72 | 58,117 |
| 2022-10-06 | $15.37 | $15.60 | $15.02 | $15.08 | $15.08 | 97,904 |
| 2022-10-05 | $15.34 | $15.70 | $15.17 | $15.37 | $15.37 | 149,974 |
| 2022-10-04 | $15.69 | $15.98 | $15.46 | $15.63 | $15.63 | 219,080 |
| 2022-10-03 | $14.66 | $15.48 | $14.57 | $15.42 | $15.42 | 266,227 |
| 2022-09-30 | $14.46 | $14.85 | $14.20 | $14.27 | $14.27 | 242,443 |
| 2022-09-29 | $14.38 | $14.59 | $13.94 | $14.39 | $14.39 | 383,711 |
| 2022-09-28 | $14.59 | $14.74 | $14.20 | $14.45 | $14.45 | 571,564 |
| 2022-09-27 | $15.00 | $15.28 | $14.43 | $14.50 | $14.50 | 425,838 |
| 2022-09-26 | $15.51 | $15.68 | $14.65 | $14.89 | $14.89 | 356,836 |
| 2022-09-23 | $15.99 | $15.99 | $15.44 | $15.78 | $15.78 | 300,174 |
| 2022-09-22 | $16.59 | $16.59 | $16.14 | $16.30 | $16.21 | 189,902 |
| 2022-09-21 | $16.88 | $17.01 | $16.21 | $16.41 | $16.41 | 171,450 |
| 2022-09-20 | $17.27 | $17.27 | $16.66 | $16.75 | $16.75 | 216,603 |
| 2022-09-19 | $16.20 | $17.19 | $16.00 | $17.16 | $17.16 | 241,488 |
| 2022-09-16 | $16.04 | $16.51 | $15.84 | $16.36 | $16.36 | 193,045 |
| 2022-09-15 | $16.77 | $17.14 | $16.13 | $16.33 | $16.33 | 182,690 |
| 2022-09-14 | $16.39 | $16.90 | $16.39 | $16.89 | $16.89 | 175,496 |
| 2022-09-13 | $16.40 | $17.19 | $16.23 | $16.34 | $16.34 | 255,179 |
| 2022-09-12 | $17.14 | $17.34 | $16.56 | $16.75 | $16.75 | 291,595 |
| 2022-09-09 | $15.89 | $16.91 | $15.72 | $16.77 | $16.77 | 524,818 |
| 2022-09-08 | $15.91 | $16.35 | $15.24 | $15.72 | $15.72 | 395,588 |
| 2022-09-07 | $14.80 | $15.88 | $14.56 | $15.83 | $15.83 | 432,316 |
| 2022-09-06 | $14.95 | $15.30 | $14.47 | $14.79 | $14.79 | 292,196 |
| 2022-09-02 | $14.74 | $15.38 | $14.40 | $14.91 | $14.91 | 299,686 |
| 2022-09-01 | $14.13 | $14.51 | $13.85 | $14.46 | $14.46 | 263,505 |
| 2022-08-31 | $14.80 | $14.92 | $14.04 | $14.11 | $14.11 | 297,989 |
| 2022-08-30 | $14.83 | $15.15 | $14.50 | $14.69 | $14.69 | 300,670 |
| 2022-08-29 | $14.53 | $15.37 | $14.53 | $14.83 | $14.83 | 342,654 |
| 2022-08-26 | $14.46 | $15.03 | $14.38 | $14.75 | $14.75 | 337,750 |
| 2022-08-25 | $14.37 | $14.54 | $13.49 | $14.44 | $14.44 | 432,606 |
| 2022-08-24 | $14.25 | $14.48 | $13.87 | $14.37 | $14.37 | 307,398 |
| 2022-08-23 | $13.68 | $14.24 | $13.50 | $14.20 | $14.20 | 221,833 |
| 2022-08-22 | $13.06 | $13.82 | $12.89 | $13.65 | $13.65 | 308,258 |
| 2022-08-19 | $13.74 | $13.74 | $13.06 | $13.20 | $13.20 | 193,536 |
| 2022-08-18 | $13.41 | $13.94 | $13.33 | $13.89 | $13.89 | 205,970 |
| 2022-08-17 | $13.49 | $14.10 | $13.39 | $13.55 | $13.47 | 217,011 |
| 2022-08-16 | $13.68 | $13.75 | $13.39 | $13.66 | $13.58 | 190,211 |
| 2022-08-15 | $13.16 | $13.79 | $12.96 | $13.71 | $13.63 | 221,120 |
| 2022-08-12 | $13.01 | $13.40 | $12.97 | $13.35 | $13.27 | 133,341 |
| 2022-08-11 | $12.61 | $13.21 | $12.61 | $13.08 | $13.00 | 238,429 |
| 2022-08-10 | $12.97 | $13.11 | $12.48 | $12.51 | $12.44 | 193,543 |
| 2022-08-09 | $13.57 | $13.57 | $12.70 | $12.80 | $12.72 | 288,627 |
| 2022-08-08 | $13.06 | $13.66 | $13.06 | $13.60 | $13.52 | 363,782 |
| 2022-08-05 | $12.73 | $13.08 | $12.61 | $12.89 | $12.81 | 340,648 |
| 2022-08-04 | $13.22 | $13.72 | $12.80 | $12.82 | $12.74 | 363,084 |
| 2022-08-03 | $13.06 | $13.31 | $12.92 | $13.20 | $13.12 | 178,527 |
| 2022-08-02 | $12.71 | $13.26 | $12.71 | $13.03 | $12.95 | 219,719 |
| 2022-08-01 | $12.75 | $13.58 | $12.59 | $12.93 | $12.85 | 393,493 |
| 2022-07-29 | $12.42 | $13.51 | $12.25 | $12.96 | $12.88 | 785,816 |
| 2022-07-28 | $11.70 | $12.52 | $11.57 | $12.42 | $12.35 | 637,177 |
| 2022-07-27 | $11.00 | $11.53 | $10.58 | $11.50 | $11.43 | 276,712 |
| 2022-07-26 | $10.80 | $11.18 | $10.74 | $10.89 | $10.83 | 207,419 |
| 2022-07-25 | $10.41 | $10.94 | $10.30 | $10.84 | $10.78 | 203,452 |
| 2022-07-22 | $9.98 | $10.31 | $9.77 | $10.28 | $10.22 | 445,986 |
| 2022-07-21 | $10.16 | $10.19 | $9.72 | $10.00 | $9.94 | 350,142 |
| 2022-07-20 | $10.64 | $10.76 | $10.15 | $10.16 | $10.10 | 278,687 |
| 2022-07-19 | $10.80 | $10.89 | $10.63 | $10.73 | $10.67 | 269,366 |
| 2022-07-18 | $10.52 | $10.93 | $10.49 | $10.70 | $10.64 | 132,324 |
| 2022-07-15 | $10.20 | $10.43 | $10.01 | $10.37 | $10.31 | 183,098 |
| 2022-07-14 | $10.43 | $10.50 | $10.08 | $10.11 | $10.05 | 284,553 |
| 2022-07-13 | $10.83 | $11.01 | $10.60 | $10.72 | $10.66 | 201,597 |
| 2022-07-12 | $10.70 | $11.07 | $10.50 | $11.01 | $10.95 | 357,586 |
| 2022-07-11 | $11.23 | $11.27 | $10.93 | $10.97 | $10.91 | 291,838 |
| 2022-07-08 | $11.28 | $11.71 | $11.20 | $11.43 | $11.36 | 147,648 |
| 2022-07-07 | $11.42 | $11.59 | $11.10 | $11.33 | $11.26 | 242,477 |
| 2022-07-06 | $11.24 | $11.34 | $10.79 | $11.15 | $11.08 | 177,113 |
| 2022-07-05 | $11.10 | $11.23 | $10.54 | $11.22 | $11.15 | 443,267 |
| 2022-07-01 | $11.21 | $11.67 | $10.93 | $11.63 | $11.56 | 183,816 |
| 2022-06-30 | $11.51 | $11.53 | $11.12 | $11.20 | $11.13 | 251,472 |
| 2022-06-29 | $11.90 | $11.91 | $11.46 | $11.66 | $11.59 | 151,286 |
| 2022-06-28 | $11.52 | $11.98 | $11.51 | $11.80 | $11.73 | 408,001 |
| 2022-06-27 | $11.43 | $11.73 | $11.03 | $11.44 | $11.37 | 411,625 |
| 2022-06-24 | $11.68 | $11.93 | $11.40 | $11.42 | $11.35 | 321,066 |
| 2022-06-23 | $12.15 | $12.21 | $11.50 | $11.61 | $11.54 | 334,144 |
| 2022-06-22 | $11.82 | $12.34 | $11.82 | $12.00 | $11.93 | 142,912 |
| 2022-06-21 | $12.13 | $12.24 | $11.82 | $12.01 | $11.94 | 247,022 |
| 2022-06-17 | $12.05 | $12.45 | $11.90 | $12.00 | $11.93 | 233,689 |
| 2022-06-16 | $12.14 | $12.37 | $11.90 | $12.05 | $11.98 | 203,645 |
| 2022-06-15 | $12.52 | $12.98 | $12.24 | $12.46 | $12.39 | 348,552 |
| 2022-06-14 | $12.19 | $12.71 | $12.01 | $12.31 | $12.24 | 413,429 |
| 2022-06-13 | $12.98 | $13.00 | $12.04 | $12.07 | $12.00 | 596,438 |
| 2022-06-10 | $13.06 | $13.28 | $12.65 | $12.95 | $12.87 | 470,384 |
| 2022-06-09 | $14.23 | $14.23 | $13.17 | $13.20 | $13.12 | 342,998 |
| 2022-06-08 | $14.68 | $14.87 | $14.16 | $14.27 | $14.19 | 328,475 |
| 2022-06-07 | $14.57 | $15.01 | $14.55 | $14.72 | $14.63 | 103,846 |
| 2022-06-06 | $15.48 | $15.60 | $14.71 | $14.80 | $14.71 | 175,940 |
| 2022-06-03 | $15.01 | $15.59 | $14.88 | $15.19 | $15.10 | 144,656 |
| 2022-06-02 | $16.00 | $16.32 | $15.58 | $16.07 | $15.26 | 147,174 |
| 2022-06-01 | $15.93 | $16.20 | $15.59 | $15.79 | $14.99 | 110,456 |
| 2022-05-31 | $16.51 | $16.51 | $15.91 | $15.92 | $15.11 | 148,171 |
| 2022-05-27 | $16.77 | $17.06 | $16.47 | $16.48 | $15.64 | 89,364 |
| 2022-05-26 | $16.59 | $16.96 | $16.59 | $16.82 | $15.97 | 95,546 |
| 2022-05-25 | $16.58 | $16.85 | $16.40 | $16.52 | $15.68 | 81,734 |
| 2022-05-24 | $16.11 | $16.78 | $16.00 | $16.66 | $15.82 | 228,743 |
| 2022-05-23 | $15.91 | $16.25 | $15.60 | $16.13 | $15.31 | 168,271 |
| 2022-05-20 | $16.02 | $16.20 | $15.31 | $15.54 | $14.75 | 180,161 |
| 2022-05-19 | $15.83 | $16.24 | $15.69 | $15.77 | $14.97 | 172,563 |
| 2022-05-18 | $16.14 | $16.24 | $15.50 | $15.73 | $14.93 | 144,034 |
| 2022-05-17 | $16.27 | $16.58 | $16.08 | $16.23 | $15.41 | 224,583 |
| 2022-05-16 | $15.51 | $16.15 | $15.37 | $15.95 | $15.14 | 164,657 |
| 2022-05-13 | $14.89 | $15.85 | $14.89 | $15.51 | $14.72 | 222,257 |
| 2022-05-12 | $14.30 | $14.88 | $13.90 | $14.71 | $13.96 | 192,639 |
| 2022-05-11 | $14.05 | $14.63 | $13.66 | $14.40 | $13.67 | 165,654 |
| 2022-05-10 | $13.95 | $14.15 | $13.61 | $13.96 | $13.25 | 167,450 |
| 2022-05-09 | $14.25 | $14.43 | $13.66 | $13.73 | $13.03 | 264,294 |
| 2022-05-06 | $14.37 | $14.67 | $14.25 | $14.40 | $13.67 | 135,310 |
| 2022-05-05 | $15.01 | $15.01 | $14.18 | $14.48 | $13.75 | 223,316 |
| 2022-05-04 | $14.91 | $15.25 | $14.66 | $15.23 | $14.46 | 152,990 |
| 2022-05-03 | $14.25 | $15.17 | $14.25 | $14.96 | $14.20 | 188,536 |
| 2022-05-02 | $14.60 | $14.71 | $13.90 | $14.23 | $13.51 | 375,088 |
| 2022-04-29 | $15.00 | $15.23 | $14.61 | $14.67 | $13.93 | 211,792 |
| 2022-04-28 | $14.85 | $15.02 | $14.36 | $14.86 | $14.11 | 163,434 |
| 2022-04-27 | $14.55 | $14.76 | $14.11 | $14.66 | $13.92 | 376,590 |
| 2022-04-26 | $15.21 | $15.21 | $14.34 | $14.35 | $13.62 | 305,272 |
| 2022-04-25 | $15.28 | $15.38 | $14.88 | $15.36 | $14.58 | 219,042 |
| 2022-04-22 | $15.92 | $16.20 | $15.45 | $15.51 | $14.72 | 190,836 |
| 2022-04-21 | $17.12 | $17.17 | $15.88 | $15.96 | $15.15 | 239,317 |
| 2022-04-20 | $17.12 | $17.28 | $16.65 | $16.93 | $16.07 | 227,209 |
| 2022-04-19 | $16.94 | $17.15 | $16.73 | $17.04 | $16.18 | 141,585 |
| 2022-04-18 | $17.13 | $17.50 | $16.84 | $17.00 | $16.14 | 119,731 |
| 2022-04-14 | $16.61 | $17.15 | $16.49 | $17.08 | $16.21 | 114,346 |
| 2022-04-13 | $16.49 | $16.66 | $16.26 | $16.65 | $15.81 | 119,819 |
| 2022-04-12 | $16.94 | $17.06 | $16.30 | $16.48 | $15.64 | 117,396 |
| 2022-04-11 | $17.22 | $17.30 | $16.74 | $16.79 | $15.94 | 124,368 |
| 2022-04-08 | $17.01 | $17.35 | $16.92 | $17.21 | $16.34 | 129,546 |
| 2022-04-07 | $16.95 | $17.16 | $16.57 | $17.02 | $16.16 | 181,094 |
| 2022-04-06 | $17.16 | $17.27 | $16.78 | $16.99 | $16.13 | 279,643 |
| 2022-04-05 | $17.73 | $18.03 | $17.09 | $17.25 | $16.38 | 322,498 |
| 2022-04-04 | $17.77 | $18.00 | $17.47 | $17.67 | $16.77 | 287,670 |
| 2022-04-01 | $17.64 | $18.05 | $17.49 | $17.81 | $16.91 | 323,570 |
| 2022-03-31 | $17.16 | $17.59 | $17.00 | $17.30 | $16.42 | 124,556 |
| 2022-03-30 | $17.19 | $17.58 | $17.06 | $17.14 | $16.27 | 296,338 |
| 2022-03-29 | $17.52 | $17.64 | $17.13 | $17.16 | $16.29 | 183,508 |
| 2022-03-28 | $16.88 | $17.25 | $16.39 | $17.25 | $16.38 | 273,696 |
| 2022-03-25 | $17.03 | $17.48 | $16.62 | $16.98 | $16.12 | 299,649 |
| 2022-03-24 | $16.48 | $17.59 | $16.30 | $16.96 | $16.10 | 263,235 |
| 2022-03-23 | $16.45 | $17.21 | $16.44 | $16.49 | $15.65 | 254,601 |
| 2022-03-22 | $16.54 | $16.83 | $16.35 | $16.52 | $15.68 | 260,805 |
| 2022-03-21 | $16.25 | $16.96 | $16.15 | $16.36 | $15.53 | 214,782 |
| 2022-03-18 | $15.67 | $16.28 | $15.67 | $16.09 | $15.27 | 337,178 |
| 2022-03-17 | $15.33 | $15.86 | $15.18 | $15.80 | $15.00 | 245,183 |
| 2022-03-16 | $15.42 | $15.54 | $15.03 | $15.51 | $14.72 | 261,938 |
| 2022-03-15 | $15.11 | $15.34 | $14.93 | $15.14 | $14.37 | 153,818 |
| 2022-03-14 | $15.55 | $15.70 | $15.04 | $15.17 | $14.40 | 202,283 |
| 2022-03-11 | $16.07 | $16.35 | $15.52 | $15.53 | $14.74 | 268,002 |
| 2022-03-10 | $15.50 | $16.25 | $15.48 | $16.07 | $15.26 | 349,342 |
| 2022-03-09 | $14.96 | $15.55 | $14.89 | $15.49 | $14.70 | 393,063 |
| 2022-03-08 | $14.40 | $15.03 | $14.16 | $14.71 | $13.96 | 191,369 |
| 2022-03-07 | $14.35 | $14.79 | $14.20 | $14.26 | $13.54 | 245,671 |
| 2022-03-04 | $14.81 | $14.83 | $14.21 | $14.50 | $13.76 | 259,620 |
| 2022-03-03 | $15.01 | $15.30 | $14.45 | $15.11 | $14.34 | 246,918 |
| 2022-03-02 | $14.56 | $15.22 | $14.56 | $14.89 | $14.14 | 343,492 |
| 2022-03-01 | $14.41 | $14.56 | $13.84 | $14.35 | $13.62 | 358,821 |
| 2022-02-28 | $14.71 | $14.80 | $14.11 | $14.43 | $13.70 | 201,445 |
| 2022-02-25 | $15.21 | $15.26 | $14.73 | $14.90 | $14.14 | 282,354 |
| 2022-02-24 | $14.83 | $15.08 | $14.08 | $15.00 | $14.24 | 343,649 |
| 2022-02-23 | $15.57 | $15.96 | $14.99 | $15.32 | $14.54 | 338,629 |
| 2022-02-22 | $14.40 | $15.55 | $14.40 | $15.28 | $14.51 | 466,127 |
| 2022-02-18 | $14.09 | $14.54 | $13.96 | $14.43 | $13.70 | 151,197 |
| 2022-02-17 | $14.33 | $14.50 | $13.98 | $14.05 | $13.34 | 161,219 |
| 2022-02-16 | $13.70 | $14.50 | $13.65 | $14.45 | $13.72 | 200,923 |
| 2022-02-15 | $13.70 | $13.89 | $13.58 | $13.79 | $13.09 | 104,408 |
| 2022-02-14 | $13.76 | $13.92 | $13.43 | $13.55 | $12.86 | 113,074 |
| 2022-02-11 | $13.78 | $14.98 | $13.64 | $13.76 | $13.06 | 674,821 |
| 2022-02-10 | $13.53 | $14.25 | $13.53 | $13.69 | $13.00 | 159,252 |
| 2022-02-09 | $14.00 | $14.01 | $13.68 | $13.73 | $13.03 | 122,299 |
| 2022-02-08 | $14.01 | $14.44 | $13.85 | $13.87 | $13.17 | 147,213 |
| 2022-02-07 | $13.91 | $14.13 | $13.77 | $13.93 | $13.22 | 145,197 |
| 2022-02-04 | $14.01 | $14.11 | $13.66 | $13.82 | $13.12 | 139,057 |
| 2022-02-03 | $14.01 | $14.18 | $13.90 | $13.93 | $13.22 | 148,180 |
| 2022-02-02 | $14.40 | $14.45 | $13.88 | $14.23 | $13.51 | 124,900 |
| 2022-02-01 | $14.39 | $14.43 | $14.12 | $14.30 | $13.58 | 276,284 |
| 2022-01-31 | $13.39 | $14.47 | $13.33 | $14.43 | $13.70 | 712,313 |
| 2022-01-28 | $13.73 | $14.29 | $13.43 | $13.96 | $13.25 | 615,270 |
| 2022-01-27 | $12.96 | $13.16 | $12.46 | $12.80 | $12.15 | 232,874 |
| 2022-01-26 | $13.02 | $13.25 | $12.81 | $12.95 | $12.29 | 337,791 |
| 2022-01-25 | $12.28 | $12.92 | $12.10 | $12.81 | $12.16 | 241,156 |
| 2022-01-24 | $13.05 | $13.05 | $12.06 | $12.41 | $11.78 | 706,647 |
| 2022-01-21 | $13.77 | $13.99 | $13.16 | $13.22 | $12.55 | 361,139 |
| 2022-01-20 | $14.11 | $14.57 | $13.82 | $13.95 | $13.24 | 138,737 |
| 2022-01-19 | $14.16 | $14.60 | $14.06 | $14.12 | $13.40 | 105,524 |
| 2022-01-18 | $14.60 | $14.66 | $13.96 | $13.96 | $13.25 | 170,967 |
| 2022-01-14 | $14.34 | $14.70 | $14.29 | $14.68 | $13.94 | 139,660 |
| 2022-01-13 | $14.20 | $14.78 | $14.12 | $14.45 | $13.72 | 220,521 |
| 2022-01-12 | $14.15 | $14.46 | $14.07 | $14.24 | $13.52 | 134,305 |
| 2022-01-11 | $13.67 | $14.15 | $13.45 | $14.07 | $13.36 | 176,516 |
| 2022-01-10 | $13.93 | $14.06 | $13.65 | $13.79 | $13.09 | 115,746 |
| 2022-01-07 | $13.66 | $14.08 | $13.62 | $13.99 | $13.28 | 373,995 |
| 2022-01-06 | $13.55 | $13.81 | $13.19 | $13.57 | $12.88 | 263,736 |
| 2022-01-05 | $14.09 | $14.20 | $13.30 | $13.42 | $12.74 | 328,492 |
| 2022-01-04 | $14.45 | $14.53 | $13.96 | $14.04 | $13.33 | 104,078 |
| 2022-01-03 | $14.00 | $14.57 | $13.97 | $14.27 | $13.55 | 129,738 |
| 2021-12-31 | $14.26 | $14.55 | $13.90 | $14.02 | $13.31 | 115,933 |
| 2021-12-30 | $14.41 | $14.88 | $14.25 | $14.32 | $13.59 | 218,618 |
| 2021-12-29 | $14.38 | $14.60 | $13.80 | $14.36 | $13.63 | 368,072 |
| 2021-12-28 | $15.04 | $15.38 | $14.35 | $14.48 | $13.75 | 486,290 |
| 2021-12-27 | $14.68 | $15.18 | $14.60 | $15.15 | $14.38 | 269,136 |
| 2021-12-23 | $14.14 | $14.72 | $14.14 | $14.55 | $13.81 | 189,211 |
| 2021-12-22 | $14.19 | $14.37 | $14.10 | $14.32 | $13.59 | 157,094 |
| 2021-12-21 | $14.27 | $14.77 | $14.27 | $14.31 | $13.58 | 190,056 |
| 2021-12-20 | $13.97 | $14.24 | $13.80 | $14.17 | $13.45 | 156,429 |
| 2021-12-17 | $14.62 | $14.97 | $14.34 | $14.34 | $13.61 | 185,236 |
| 2021-12-16 | $14.55 | $14.86 | $14.40 | $14.77 | $14.02 | 253,720 |
| 2021-12-15 | $14.15 | $14.67 | $13.81 | $14.40 | $13.67 | 240,664 |
| 2021-12-14 | $13.70 | $14.19 | $13.46 | $14.04 | $13.33 | 241,251 |
| 2021-12-13 | $14.01 | $14.15 | $13.64 | $13.64 | $12.95 | 246,750 |
| 2021-12-10 | $14.48 | $14.54 | $14.18 | $14.21 | $13.49 | 113,331 |
| 2021-12-09 | $14.60 | $14.83 | $14.37 | $14.51 | $13.77 | 303,511 |
| 2021-12-08 | $14.50 | $14.70 | $14.27 | $14.62 | $13.88 | 114,551 |
| 2021-12-07 | $14.31 | $14.91 | $14.31 | $14.50 | $13.76 | 209,901 |
| 2021-12-06 | $14.14 | $14.77 | $13.95 | $14.29 | $13.57 | 199,815 |
| 2021-12-03 | $14.51 | $14.76 | $13.89 | $14.13 | $13.41 | 210,126 |
| 2021-12-02 | $14.78 | $15.01 | $14.37 | $14.62 | $13.88 | 224,642 |
| 2021-12-01 | $13.94 | $14.63 | $13.80 | $14.30 | $13.58 | 360,031 |
| 2021-11-30 | $13.10 | $13.59 | $13.04 | $13.27 | $12.60 | 1,585,387 |
| 2021-11-29 | $13.62 | $13.96 | $13.21 | $13.25 | $12.58 | 385,121 |
| 2021-11-26 | $13.64 | $13.64 | $12.90 | $13.57 | $12.88 | 374,422 |
| 2021-11-24 | $13.97 | $14.23 | $13.70 | $13.79 | $13.09 | 253,403 |
| 2021-11-23 | $14.25 | $14.65 | $13.98 | $14.17 | $13.45 | 232,765 |
| 2021-11-22 | $14.92 | $14.92 | $14.07 | $14.10 | $13.39 | 238,025 |
| 2021-11-19 | $15.36 | $15.55 | $14.58 | $14.76 | $14.01 | 280,246 |
| 2021-11-18 | $15.29 | $15.73 | $14.73 | $15.56 | $14.77 | 218,863 |
| 2021-11-17 | $15.71 | $15.77 | $14.85 | $15.25 | $14.48 | 460,984 |
| 2021-11-16 | $17.06 | $17.12 | $15.45 | $15.67 | $14.88 | 720,108 |
| 2021-11-15 | $17.25 | $17.52 | $16.68 | $17.06 | $16.20 | 460,540 |
| 2021-11-12 | $17.60 | $17.60 | $16.55 | $17.16 | $16.29 | 381,982 |
| 2021-11-11 | $17.39 | $18.03 | $17.36 | $17.51 | $16.62 | 236,523 |
| 2021-11-10 | $17.13 | $17.92 | $17.13 | $17.20 | $16.33 | 538,529 |
| 2021-11-09 | $16.80 | $17.50 | $16.73 | $17.04 | $16.18 | 295,832 |
| 2021-11-08 | $16.25 | $16.94 | $16.21 | $16.80 | $15.95 | 220,999 |
| 2021-11-05 | $16.19 | $16.43 | $15.96 | $16.13 | $15.31 | 168,538 |
| 2021-11-04 | $16.78 | $16.85 | $16.05 | $16.19 | $15.37 | 241,874 |
| 2021-11-03 | $16.07 | $16.89 | $16.02 | $16.78 | $15.93 | 228,846 |
| 2021-11-02 | $15.72 | $16.11 | $15.54 | $16.01 | $15.20 | 220,771 |
| 2021-11-01 | $15.83 | $16.00 | $15.53 | $15.87 | $15.07 | 299,982 |
| 2021-10-29 | $16.58 | $16.59 | $15.59 | $15.73 | $14.93 | 696,147 |
| 2021-10-28 | $16.65 | $17.04 | $16.32 | $16.62 | $15.78 | 207,488 |
| 2021-10-27 | $17.74 | $17.77 | $16.66 | $16.70 | $15.85 | 363,286 |
| 2021-10-26 | $18.24 | $18.52 | $17.67 | $17.71 | $16.81 | 215,806 |
| 2021-10-25 | $17.80 | $18.30 | $17.70 | $18.26 | $17.33 | 169,516 |
| 2021-10-22 | $18.03 | $18.23 | $17.28 | $17.63 | $16.74 | 352,542 |
| 2021-10-21 | $18.30 | $18.33 | $17.69 | $18.02 | $17.11 | 221,819 |
| 2021-10-20 | $16.98 | $18.51 | $16.98 | $18.35 | $17.42 | 431,576 |
| 2021-10-19 | $17.39 | $17.39 | $16.81 | $17.10 | $16.23 | 229,492 |
| 2021-10-18 | $17.28 | $17.48 | $16.92 | $17.12 | $16.25 | 193,872 |
| 2021-10-15 | $16.85 | $17.41 | $16.71 | $17.29 | $16.41 | 252,589 |
| 2021-10-14 | $16.64 | $16.93 | $16.40 | $16.78 | $15.93 | 198,271 |
| 2021-10-13 | $16.39 | $16.64 | $16.23 | $16.53 | $15.69 | 152,639 |
| 2021-10-12 | $16.62 | $16.78 | $16.24 | $16.36 | $15.53 | 172,341 |
| 2021-10-11 | $16.52 | $16.98 | $16.50 | $16.52 | $15.68 | 111,917 |
| 2021-10-08 | $16.72 | $17.12 | $16.53 | $16.55 | $15.71 | 87,899 |
| 2021-10-07 | $17.17 | $17.38 | $16.60 | $16.63 | $15.79 | 112,358 |
| 2021-10-06 | $16.84 | $17.08 | $16.62 | $16.99 | $16.13 | 138,219 |
| 2021-10-05 | $16.95 | $17.24 | $16.50 | $17.07 | $16.20 | 258,870 |
| 2021-10-04 | $17.23 | $17.58 | $16.67 | $16.79 | $15.94 | 259,275 |
| 2021-10-01 | $17.19 | $17.50 | $16.95 | $17.32 | $16.44 | 226,471 |
| 2021-09-30 | $16.95 | $17.50 | $16.84 | $16.99 | $16.13 | 473,746 |
| 2021-09-29 | $16.55 | $17.24 | $16.55 | $16.85 | $16.00 | 176,366 |
| 2021-09-28 | $16.52 | $17.08 | $16.21 | $16.56 | $15.72 | 248,478 |
| 2021-09-27 | $16.23 | $16.84 | $16.20 | $16.66 | $15.82 | 138,080 |
| 2021-09-24 | $16.60 | $16.67 | $16.05 | $16.08 | $15.26 | 221,284 |
| 2021-09-23 | $17.10 | $17.30 | $16.69 | $16.75 | $15.90 | 205,188 |
| 2021-09-22 | $17.11 | $17.59 | $16.94 | $16.95 | $16.09 | 256,012 |
| 2021-09-21 | $17.56 | $17.75 | $16.84 | $16.89 | $16.03 | 259,746 |
| 2021-09-20 | $18.95 | $18.95 | $17.21 | $17.31 | $16.43 | 643,022 |
| 2021-09-17 | $19.39 | $19.92 | $19.07 | $19.67 | $18.67 | 345,729 |
| 2021-09-16 | $19.37 | $19.92 | $18.56 | $19.44 | $18.45 | 420,768 |
| 2021-09-15 | $19.64 | $20.02 | $19.03 | $19.43 | $18.45 | 332,042 |
| 2021-09-14 | $19.73 | $20.67 | $19.37 | $19.90 | $18.89 | 653,539 |
| 2021-09-13 | $20.43 | $21.20 | $19.50 | $19.73 | $18.73 | 1,358,176 |
| 2021-09-10 | $18.93 | $19.12 | $18.03 | $18.29 | $17.36 | 384,166 |
| 2021-09-09 | $18.61 | $19.24 | $18.12 | $18.53 | $17.59 | 315,163 |
| 2021-09-08 | $19.21 | $19.32 | $17.86 | $18.56 | $17.62 | 515,817 |
| 2021-09-07 | $17.86 | $19.30 | $17.86 | $18.99 | $18.03 | 813,033 |
| 2021-09-03 | $17.99 | $18.11 | $17.61 | $17.77 | $16.87 | 175,623 |
| 2021-09-02 | $18.49 | $18.87 | $17.76 | $17.95 | $17.04 | 342,696 |
| 2021-09-01 | $18.80 | $19.24 | $18.30 | $18.40 | $17.47 | 236,949 |
| 2021-08-31 | $19.54 | $19.64 | $18.60 | $18.70 | $17.75 | 436,486 |
| 2021-08-30 | $17.71 | $19.31 | $17.33 | $19.11 | $18.14 | 710,346 |
| 2021-08-27 | $17.04 | $18.11 | $17.04 | $17.65 | $16.76 | 410,914 |
| 2021-08-26 | $16.21 | $17.58 | $16.18 | $17.09 | $16.22 | 329,707 |
| 2021-08-25 | $16.69 | $17.45 | $16.54 | $17.40 | $16.52 | 369,376 |
| 2021-08-24 | $15.52 | $16.85 | $15.33 | $16.84 | $15.99 | 724,948 |
| 2021-08-23 | $14.70 | $15.54 | $14.70 | $15.42 | $14.64 | 338,838 |
| 2021-08-20 | $14.21 | $14.66 | $14.13 | $14.60 | $13.86 | 89,775 |
| 2021-08-19 | $13.92 | $14.32 | $13.86 | $14.30 | $13.58 | 169,865 |
| 2021-08-18 | $14.30 | $14.52 | $14.04 | $14.14 | $13.42 | 89,780 |
| 2021-08-17 | $14.18 | $14.46 | $13.87 | $14.20 | $13.48 | 139,323 |
| 2021-08-16 | $14.28 | $14.45 | $14.20 | $14.23 | $13.51 | 86,919 |
| 2021-08-13 | $14.74 | $14.78 | $14.15 | $14.51 | $13.77 | 139,671 |
| 2021-08-12 | $14.92 | $15.11 | $14.53 | $14.86 | $14.11 | 205,377 |
| 2021-08-11 | $14.55 | $14.91 | $14.25 | $14.86 | $14.11 | 156,319 |
| 2021-08-10 | $14.06 | $14.72 | $13.96 | $14.67 | $13.93 | 296,478 |
| 2021-08-09 | $13.77 | $14.07 | $13.63 | $13.97 | $13.26 | 83,760 |
| 2021-08-06 | $13.79 | $13.99 | $13.62 | $13.86 | $13.16 | 109,233 |
| 2021-08-05 | $13.59 | $13.94 | $13.59 | $13.79 | $13.09 | 154,490 |
| 2021-08-04 | $13.63 | $13.88 | $13.41 | $13.51 | $12.83 | 194,283 |
| 2021-08-03 | $13.41 | $13.75 | $13.25 | $13.75 | $13.05 | 178,036 |
| 2021-08-02 | $13.65 | $13.77 | $13.34 | $13.40 | $12.72 | 191,949 |
| 2021-07-30 | $13.94 | $14.11 | $13.47 | $13.50 | $12.82 | 254,663 |
| 2021-07-29 | $14.19 | $14.31 | $13.75 | $14.06 | $13.35 | 150,719 |
| 2021-07-28 | $14.10 | $14.19 | $13.87 | $14.08 | $13.37 | 95,842 |
| 2021-07-27 | $13.79 | $13.90 | $13.57 | $13.86 | $13.16 | 105,660 |
| 2021-07-26 | $13.60 | $14.20 | $13.60 | $13.87 | $13.17 | 124,789 |
| 2021-07-23 | $14.18 | $14.34 | $13.64 | $13.66 | $12.97 | 197,983 |
| 2021-07-22 | $14.52 | $14.56 | $14.00 | $14.07 | $13.36 | 175,468 |
| 2021-07-21 | $13.85 | $14.64 | $13.85 | $14.55 | $13.81 | 211,143 |
| 2021-07-20 | $13.90 | $13.90 | $13.44 | $13.77 | $13.07 | 262,677 |
| 2021-07-19 | $13.88 | $14.05 | $13.60 | $13.93 | $13.22 | 482,473 |
| 2021-07-16 | $14.50 | $14.70 | $14.05 | $14.10 | $13.39 | 221,084 |
| 2021-07-15 | $14.78 | $14.91 | $14.36 | $14.45 | $13.72 | 145,048 |
| 2021-07-14 | $15.01 | $15.33 | $14.59 | $14.85 | $14.10 | 252,109 |
| 2021-07-13 | $14.94 | $15.00 | $14.65 | $14.90 | $14.14 | 187,161 |
| 2021-07-12 | $14.34 | $14.91 | $14.15 | $14.91 | $14.15 | 287,017 |
| 2021-07-09 | $14.07 | $14.34 | $13.95 | $14.30 | $13.58 | 308,651 |
| 2021-07-08 | $14.01 | $14.23 | $13.91 | $14.00 | $13.29 | 288,036 |
| 2021-07-07 | $14.49 | $14.61 | $14.11 | $14.31 | $13.58 | 342,717 |
| 2021-07-06 | $15.00 | $15.08 | $14.51 | $14.53 | $13.79 | 267,094 |
| 2021-07-02 | $14.83 | $15.14 | $14.62 | $15.00 | $14.24 | 360,951 |
| 2021-07-01 | $15.08 | $15.25 | $14.60 | $14.79 | $14.04 | 321,803 |
| 2021-06-30 | $15.18 | $15.25 | $14.89 | $15.03 | $14.27 | 256,891 |
| 2021-06-29 | $15.59 | $15.75 | $15.00 | $15.26 | $14.49 | 336,384 |
| 2021-06-28 | $15.89 | $16.06 | $15.50 | $15.69 | $14.89 | 306,679 |
| 2021-06-25 | $16.17 | $16.17 | $15.50 | $15.79 | $14.99 | 540,600 |
| 2021-06-24 | $16.52 | $16.63 | $16.33 | $16.38 | $15.55 | 93,176 |
| 2021-06-23 | $16.95 | $17.27 | $16.39 | $16.42 | $15.59 | 313,525 |
| 2021-06-22 | $16.39 | $17.26 | $16.06 | $16.91 | $16.05 | 383,976 |
| 2021-06-21 | $17.12 | $17.12 | $16.40 | $16.48 | $15.64 | 172,218 |
| 2021-06-18 | $17.18 | $17.43 | $16.85 | $17.06 | $16.20 | 597,019 |
| 2021-06-17 | $17.97 | $18.28 | $17.30 | $17.40 | $16.52 | 401,512 |
| 2021-06-16 | $17.73 | $18.40 | $17.63 | $17.98 | $17.07 | 425,436 |
| 2021-06-15 | $17.52 | $17.75 | $16.86 | $17.72 | $16.82 | 401,475 |
| 2021-06-14 | $17.53 | $18.00 | $17.52 | $17.66 | $16.76 | 492,897 |
| 2021-06-11 | $18.29 | $18.33 | $17.41 | $17.62 | $16.73 | 278,665 |
| 2021-06-10 | $18.51 | $18.84 | $18.03 | $18.35 | $17.42 | 300,189 |
| 2021-06-09 | $17.63 | $18.79 | $17.51 | $18.31 | $17.38 | 582,584 |
| 2021-06-08 | $18.16 | $18.45 | $17.47 | $17.70 | $16.80 | 540,404 |
| 2021-06-07 | $17.79 | $18.72 | $17.79 | $18.11 | $17.19 | 1,224,015 |
| 2021-06-04 | $17.35 | $17.70 | $16.98 | $17.62 | $16.73 | 569,109 |
| 2021-06-03 | $16.51 | $17.34 | $16.43 | $17.27 | $16.39 | 552,922 |
| 2021-06-02 | $16.44 | $17.00 | $16.35 | $16.71 | $15.86 | 324,205 |
| 2021-06-01 | $16.74 | $16.94 | $16.16 | $16.48 | $15.64 | 723,170 |
| 2021-05-28 | $15.35 | $16.44 | $15.26 | $16.39 | $15.56 | 489,043 |
| 2021-05-27 | $15.25 | $15.44 | $15.20 | $15.29 | $14.51 | 229,174 |
| 2021-05-26 | $14.53 | $15.19 | $14.52 | $15.18 | $14.41 | 215,408 |
| 2021-05-25 | $14.78 | $14.87 | $14.53 | $14.58 | $13.84 | 230,797 |
| 2021-05-24 | $15.19 | $15.33 | $14.68 | $14.86 | $14.11 | 202,713 |
| 2021-05-21 | $15.80 | $15.99 | $15.09 | $15.14 | $14.37 | 259,751 |
| 2021-05-20 | $15.50 | $16.01 | $15.45 | $15.76 | $14.96 | 221,205 |
| 2021-05-19 | $15.37 | $15.68 | $15.22 | $15.45 | $14.67 | 234,430 |
| 2021-05-18 | $15.78 | $15.85 | $15.37 | $15.53 | $14.74 | 329,584 |
| 2021-05-17 | $15.28 | $15.82 | $14.88 | $15.77 | $14.97 | 595,323 |
| 2021-05-14 | $14.45 | $15.30 | $14.42 | $15.30 | $14.52 | 621,706 |
| 2021-05-13 | $13.49 | $14.37 | $13.49 | $14.29 | $13.57 | 815,374 |
| 2021-05-12 | $13.52 | $13.73 | $13.47 | $13.50 | $12.82 | 250,986 |
| 2021-05-11 | $13.83 | $14.00 | $13.54 | $13.71 | $13.02 | 241,588 |
| 2021-05-10 | $14.28 | $14.97 | $13.98 | $14.06 | $13.35 | 452,575 |
| 2021-05-07 | $13.00 | $14.24 | $12.97 | $14.23 | $13.51 | 385,703 |
| 2021-05-06 | $12.97 | $13.05 | $12.66 | $13.02 | $12.36 | 268,167 |
| 2021-05-05 | $13.01 | $13.12 | $12.91 | $12.94 | $12.28 | 69,033 |
| 2021-05-04 | $13.04 | $13.19 | $12.72 | $12.92 | $12.27 | 292,033 |
| 2021-05-03 | $13.40 | $13.47 | $13.10 | $13.22 | $12.55 | 262,084 |
| 2021-04-30 | $13.65 | $13.72 | $13.20 | $13.37 | $12.69 | 224,048 |
| 2021-04-29 | $13.99 | $13.99 | $13.58 | $13.70 | $13.01 | 191,777 |
| 2021-04-28 | $13.81 | $14.19 | $13.71 | $13.84 | $13.14 | 297,171 |
| 2021-04-27 | $12.97 | $13.98 | $12.97 | $13.88 | $13.18 | 460,220 |
| 2021-04-26 | $12.57 | $13.05 | $12.57 | $12.84 | $12.19 | 238,320 |
| 2021-04-23 | $12.59 | $12.60 | $12.39 | $12.54 | $11.90 | 292,715 |
| 2021-04-22 | $12.68 | $12.88 | $12.54 | $12.56 | $11.92 | 176,132 |
| 2021-04-21 | $12.55 | $12.76 | $12.42 | $12.72 | $12.08 | 176,667 |
| 2021-04-20 | $13.00 | $13.00 | $12.54 | $12.60 | $11.96 | 146,170 |
| 2021-04-19 | $12.92 | $13.36 | $12.92 | $12.99 | $12.33 | 197,735 |
| 2021-04-16 | $12.55 | $13.04 | $12.24 | $13.00 | $12.34 | 449,427 |
| 2021-04-15 | $12.76 | $12.90 | $12.49 | $12.53 | $11.89 | 236,237 |
| 2021-04-14 | $12.68 | $13.17 | $12.68 | $12.77 | $12.12 | 169,598 |
| 2021-04-13 | $12.75 | $12.92 | $12.45 | $12.79 | $12.14 | 295,741 |
| 2021-04-12 | $13.13 | $13.21 | $12.66 | $12.67 | $12.03 | 174,031 |
| 2021-04-09 | $13.18 | $13.27 | $12.91 | $13.08 | $12.42 | 235,278 |
| 2021-04-08 | $13.30 | $13.45 | $13.07 | $13.28 | $12.61 | 135,177 |
| 2021-04-07 | $13.55 | $13.81 | $13.22 | $13.25 | $12.58 | 205,881 |
| 2021-04-06 | $13.08 | $13.82 | $13.08 | $13.58 | $12.89 | 328,608 |
| 2021-04-05 | $13.39 | $13.39 | $12.85 | $13.17 | $12.50 | 324,638 |
| 2021-04-01 | $13.36 | $13.51 | $13.13 | $13.18 | $12.51 | 178,960 |
| 2021-03-31 | $13.40 | $13.49 | $13.08 | $13.35 | $12.67 | 509,987 |
| 2021-03-30 | $13.71 | $13.71 | $13.32 | $13.41 | $12.73 | 288,057 |
| 2021-03-29 | $13.44 | $13.90 | $13.43 | $13.68 | $12.99 | 217,665 |
| 2021-03-26 | $13.68 | $13.97 | $13.52 | $13.68 | $12.99 | 607,224 |
| 2021-03-25 | $13.90 | $14.00 | $13.45 | $13.61 | $12.92 | 664,323 |
| 2021-03-24 | $14.62 | $14.71 | $14.00 | $14.05 | $13.34 | 148,828 |
| 2021-03-23 | $14.36 | $14.82 | $14.35 | $14.57 | $13.83 | 172,624 |
| 2021-03-22 | $14.29 | $14.52 | $13.98 | $14.49 | $13.76 | 118,016 |
| 2021-03-19 | $14.00 | $14.56 | $14.00 | $14.30 | $13.58 | 149,941 |
| 2021-03-18 | $14.87 | $14.97 | $14.06 | $14.19 | $13.47 | 266,219 |
| 2021-03-17 | $14.52 | $15.22 | $14.37 | $14.80 | $14.05 | 179,792 |
| 2021-03-16 | $14.93 | $15.10 | $14.50 | $14.63 | $13.89 | 321,779 |
| 2021-03-15 | $14.55 | $15.21 | $14.48 | $14.84 | $14.09 | 347,726 |
| 2021-03-12 | $14.10 | $14.55 | $14.01 | $14.42 | $13.69 | 273,387 |
| 2021-03-11 | $14.21 | $14.34 | $13.42 | $14.21 | $13.49 | 336,676 |
| 2021-03-10 | $12.97 | $14.05 | $12.95 | $13.91 | $13.20 | 523,065 |
| 2021-03-09 | $12.83 | $13.04 | $12.38 | $12.88 | $12.23 | 326,100 |
| 2021-03-08 | $13.09 | $13.18 | $12.55 | $12.72 | $12.08 | 366,264 |
| 2021-03-05 | $13.59 | $13.59 | $12.72 | $13.10 | $12.44 | 409,564 |
| 2021-03-04 | $13.64 | $14.22 | $13.15 | $13.47 | $12.79 | 508,628 |
| 2021-03-03 | $14.05 | $14.15 | $13.41 | $13.56 | $12.87 | 276,701 |
| 2021-03-02 | $14.03 | $14.25 | $13.98 | $14.14 | $13.42 | 234,797 |
| 2021-03-01 | $13.89 | $14.37 | $13.72 | $14.10 | $13.39 | 374,420 |
| 2021-02-26 | $13.81 | $14.12 | $13.30 | $13.56 | $12.87 | 320,680 |
| 2021-02-25 | $14.70 | $14.77 | $13.78 | $13.78 | $13.08 | 311,808 |
| 2021-02-24 | $14.25 | $14.94 | $14.18 | $14.54 | $13.80 | 437,030 |
| 2021-02-23 | $14.50 | $14.84 | $13.79 | $14.08 | $13.37 | 724,024 |
| 2021-02-22 | $15.00 | $15.08 | $14.23 | $14.23 | $13.51 | 613,853 |
| 2021-02-19 | $15.44 | $15.81 | $15.20 | $15.25 | $14.48 | 292,195 |
| 2021-02-18 | $15.49 | $16.41 | $15.28 | $15.34 | $14.56 | 526,782 |
| 2021-02-17 | $15.57 | $15.57 | $15.11 | $15.54 | $14.75 | 155,443 |
| 2021-02-16 | $14.96 | $15.71 | $14.85 | $15.50 | $14.71 | 355,382 |
| 2021-02-12 | $14.83 | $15.15 | $14.56 | $14.83 | $14.08 | 204,521 |
| 2021-02-11 | $14.62 | $14.92 | $14.57 | $14.90 | $14.14 | 150,516 |
| 2021-02-10 | $14.66 | $14.96 | $14.37 | $14.53 | $13.79 | 122,106 |
| 2021-02-09 | $14.48 | $14.81 | $14.37 | $14.71 | $13.96 | 168,911 |
| 2021-02-08 | $14.45 | $14.92 | $14.45 | $14.56 | $13.82 | 211,122 |
| 2021-02-05 | $13.99 | $14.40 | $13.89 | $14.30 | $13.58 | 241,752 |
| 2021-02-04 | $13.57 | $13.80 | $13.21 | $13.79 | $13.09 | 190,344 |
| 2021-02-03 | $13.40 | $13.64 | $13.36 | $13.52 | $12.83 | 181,684 |
| 2021-02-02 | $13.85 | $13.88 | $13.30 | $13.41 | $12.73 | 294,568 |
| 2021-02-01 | $13.49 | $13.77 | $13.43 | $13.63 | $12.94 | 243,232 |
| 2021-01-29 | $13.59 | $13.79 | $13.23 | $13.32 | $12.64 | 173,560 |
| 2021-01-28 | $13.91 | $14.27 | $13.60 | $13.74 | $13.04 | 157,481 |
| 2021-01-27 | $13.64 | $14.06 | $13.42 | $13.76 | $13.06 | 286,566 |
| 2021-01-26 | $13.49 | $14.19 | $13.48 | $13.90 | $13.20 | 290,716 |
| 2021-01-25 | $13.31 | $13.50 | $12.98 | $13.38 | $12.70 | 174,874 |
| 2021-01-22 | $13.77 | $13.87 | $13.33 | $13.36 | $12.68 | 324,781 |
| 2021-01-21 | $14.41 | $14.47 | $13.62 | $13.89 | $13.19 | 309,648 |
| 2021-01-20 | $14.10 | $14.36 | $13.71 | $14.27 | $13.55 | 239,813 |
| 2021-01-19 | $14.32 | $14.39 | $13.90 | $13.95 | $13.24 | 246,224 |
| 2021-01-15 | $14.30 | $14.38 | $13.98 | $14.00 | $13.29 | 182,192 |
| 2021-01-14 | $14.29 | $14.64 | $14.13 | $14.49 | $13.76 | 369,974 |
| 2021-01-13 | $14.23 | $14.57 | $14.08 | $14.14 | $13.42 | 193,567 |
| 2021-01-12 | $14.24 | $14.63 | $14.10 | $14.36 | $13.63 | 220,145 |
| 2021-01-11 | $14.50 | $14.60 | $14.10 | $14.16 | $13.44 | 409,209 |
| 2021-01-08 | $14.93 | $15.12 | $14.58 | $14.68 | $13.94 | 172,963 |
| 2021-01-07 | $14.84 | $15.31 | $14.68 | $14.84 | $14.09 | 209,677 |
| 2021-01-06 | $14.75 | $15.14 | $14.53 | $14.78 | $14.03 | 333,056 |
| 2021-01-05 | $14.49 | $14.93 | $14.33 | $14.55 | $13.81 | 377,131 |
| 2021-01-04 | $15.69 | $15.69 | $14.44 | $14.62 | $13.88 | 528,149 |
| 2020-12-31 | $15.77 | $15.89 | $15.32 | $15.57 | $14.78 | 231,755 |
| 2020-12-30 | $16.28 | $16.63 | $15.75 | $15.84 | $15.04 | 459,086 |
| 2020-12-29 | $15.49 | $16.49 | $15.43 | $16.26 | $15.44 | 294,426 |
| 2020-12-28 | $15.56 | $15.94 | $15.44 | $15.50 | $14.71 | 260,987 |
| 2020-12-24 | $15.86 | $15.86 | $15.45 | $15.57 | $14.78 | 103,287 |
| 2020-12-23 | $15.26 | $15.92 | $15.26 | $15.91 | $15.10 | 191,408 |
| 2020-12-22 | $15.48 | $15.86 | $15.26 | $15.31 | $14.53 | 271,123 |
| 2020-12-21 | $15.73 | $15.74 | $15.14 | $15.45 | $14.67 | 272,052 |
| 2020-12-18 | $16.18 | $16.38 | $15.78 | $15.93 | $15.12 | 283,491 |
| 2020-12-17 | $16.54 | $16.83 | $16.23 | $16.33 | $15.50 | 184,830 |
| 2020-12-16 | $16.62 | $16.62 | $16.18 | $16.51 | $15.67 | 190,710 |
| 2020-12-15 | $16.20 | $16.67 | $16.02 | $16.62 | $15.78 | 301,901 |
| 2020-12-14 | $16.49 | $16.81 | $16.06 | $16.15 | $15.33 | 191,294 |
| 2020-12-11 | $16.74 | $16.98 | $16.32 | $16.46 | $15.63 | 160,576 |
| 2020-12-10 | $16.22 | $17.01 | $16.03 | $16.98 | $16.12 | 329,028 |
| 2020-12-09 | $16.56 | $16.69 | $16.05 | $16.20 | $15.38 | 326,538 |
| 2020-12-08 | $16.49 | $16.64 | $15.92 | $16.17 | $15.35 | 255,535 |
| 2020-12-07 | $16.85 | $16.96 | $16.42 | $16.57 | $15.73 | 170,749 |
| 2020-12-04 | $16.80 | $17.02 | $16.53 | $16.85 | $16.00 | 265,519 |
| 2020-12-03 | $17.00 | $17.27 | $16.56 | $16.69 | $15.84 | 478,830 |
| 2020-12-02 | $16.24 | $17.11 | $16.24 | $16.92 | $16.06 | 539,657 |
| 2020-12-01 | $16.32 | $16.64 | $16.02 | $16.30 | $15.47 | 345,278 |
| 2020-11-30 | $16.84 | $16.89 | $15.83 | $15.97 | $15.16 | 364,914 |
| 2020-11-27 | $16.47 | $17.05 | $16.36 | $16.96 | $16.10 | 263,899 |
| 2020-11-25 | $16.48 | $16.65 | $15.89 | $16.47 | $15.64 | 425,069 |
| 2020-11-24 | $15.49 | $16.80 | $15.49 | $16.49 | $15.65 | 734,191 |
| 2020-11-23 | $15.46 | $15.68 | $14.96 | $15.16 | $14.39 | 374,068 |
| 2020-11-20 | $15.00 | $15.31 | $14.73 | $14.95 | $14.19 | 552,892 |
| 2020-11-19 | $14.88 | $16.00 | $14.73 | $15.11 | $14.34 | 361,284 |
| 2020-11-18 | $15.74 | $15.74 | $14.92 | $15.02 | $14.26 | 277,397 |
| 2020-11-17 | $14.98 | $15.89 | $14.72 | $15.72 | $14.92 | 369,843 |
| 2020-11-16 | $15.69 | $15.81 | $15.12 | $15.34 | $14.56 | 203,362 |
| 2020-11-13 | $14.49 | $15.35 | $14.39 | $15.28 | $14.51 | 295,144 |
| 2020-11-12 | $15.56 | $15.67 | $14.56 | $14.64 | $13.90 | 429,918 |
| 2020-11-11 | $16.38 | $16.38 | $15.50 | $15.69 | $14.89 | 345,772 |
| 2020-11-10 | $15.28 | $16.69 | $15.03 | $16.37 | $15.54 | 700,220 |
| 2020-11-09 | $14.99 | $15.50 | $14.71 | $15.02 | $14.26 | 558,190 |
| 2020-11-06 | $14.03 | $14.20 | $13.59 | $14.03 | $13.32 | 256,206 |
| 2020-11-05 | $13.05 | $14.11 | $13.05 | $14.00 | $13.29 | 390,663 |
| 2020-11-04 | $13.10 | $13.33 | $12.74 | $12.84 | $12.19 | 244,560 |
| 2020-11-03 | $13.55 | $13.90 | $13.07 | $13.18 | $12.51 | 411,800 |
| 2020-11-02 | $12.26 | $13.38 | $12.20 | $13.14 | $12.47 | 388,556 |
| 2020-10-30 | $11.88 | $12.15 | $11.68 | $11.93 | $11.33 | 232,846 |
| 2020-10-29 | $11.61 | $12.24 | $11.61 | $12.04 | $11.43 | 389,397 |
| 2020-10-28 | $12.00 | $12.29 | $11.45 | $11.74 | $11.14 | 375,902 |
| 2020-10-27 | $12.77 | $13.14 | $12.21 | $12.22 | $11.60 | 280,119 |
| 2020-10-26 | $13.00 | $13.14 | $12.68 | $12.95 | $12.29 | 194,570 |
| 2020-10-23 | $12.94 | $13.35 | $12.80 | $13.05 | $12.39 | 209,740 |
| 2020-10-22 | $12.66 | $13.16 | $12.38 | $12.90 | $12.25 | 348,089 |
| 2020-10-21 | $13.13 | $13.37 | $12.62 | $12.65 | $12.01 | 406,382 |
| 2020-10-20 | $14.05 | $14.43 | $13.12 | $13.18 | $12.51 | 438,120 |
| 2020-10-19 | $13.43 | $14.34 | $13.26 | $13.83 | $13.13 | 410,772 |
| 2020-10-16 | $13.08 | $13.75 | $12.97 | $13.54 | $12.85 | 353,141 |
| 2020-10-15 | $13.35 | $13.64 | $13.06 | $13.24 | $12.57 | 330,689 |
| 2020-10-14 | $13.37 | $13.94 | $13.14 | $13.26 | $12.59 | 443,696 |
| 2020-10-13 | $13.74 | $13.75 | $13.38 | $13.41 | $12.73 | 290,435 |
| 2020-10-12 | $14.03 | $14.03 | $13.64 | $13.82 | $13.12 | 218,229 |
| 2020-10-09 | $14.35 | $14.47 | $13.80 | $14.10 | $13.39 | 198,465 |
| 2020-10-08 | $13.97 | $14.36 | $13.75 | $14.27 | $13.55 | 282,401 |
| 2020-10-07 | $13.74 | $14.25 | $13.38 | $13.88 | $13.18 | 232,271 |
| 2020-10-06 | $14.14 | $14.70 | $13.60 | $13.74 | $13.04 | 340,686 |
| 2020-10-05 | $14.35 | $14.47 | $13.92 | $14.05 | $13.34 | 211,820 |
| 2020-10-02 | $14.07 | $14.41 | $14.00 | $14.25 | $13.53 | 271,070 |
| 2020-10-01 | $14.21 | $14.67 | $14.21 | $14.62 | $13.88 | 272,846 |
| 2020-09-30 | $14.11 | $14.53 | $13.99 | $14.30 | $13.58 | 331,876 |
| 2020-09-29 | $14.04 | $14.45 | $13.91 | $14.10 | $13.39 | 290,853 |
| 2020-09-28 | $14.76 | $15.08 | $14.28 | $14.33 | $13.60 | 279,971 |
| 2020-09-25 | $14.84 | $14.95 | $14.14 | $14.52 | $13.78 | 332,351 |
| 2020-09-24 | $13.27 | $14.93 | $13.02 | $14.64 | $13.90 | 682,269 |
| 2020-09-23 | $14.30 | $15.00 | $13.35 | $13.36 | $12.68 | 466,088 |
| 2020-09-22 | $14.92 | $15.08 | $14.10 | $14.10 | $13.39 | 279,716 |
| 2020-09-21 | $15.03 | $15.07 | $14.43 | $14.72 | $13.97 | 381,700 |
| 2020-09-18 | $15.51 | $15.87 | $14.91 | $15.32 | $14.54 | 461,000 |
| 2020-09-17 | $16.14 | $16.21 | $15.36 | $15.38 | $14.60 | 462,756 |
| 2020-09-16 | $16.80 | $16.89 | $15.97 | $16.14 | $15.32 | 610,277 |
| 2020-09-15 | $17.50 | $17.73 | $16.86 | $17.26 | $16.39 | 295,536 |
| 2020-09-14 | $18.10 | $18.10 | $17.30 | $17.45 | $16.57 | 372,575 |
| 2020-09-11 | $18.91 | $18.95 | $17.92 | $18.00 | $17.09 | 226,137 |
| 2020-09-10 | $18.66 | $19.35 | $18.65 | $18.73 | $17.78 | 291,225 |
| 2020-09-09 | $19.03 | $19.23 | $18.72 | $18.74 | $17.79 | 267,998 |
| 2020-09-08 | $18.55 | $19.15 | $18.22 | $18.87 | $17.91 | 256,995 |
| 2020-09-04 | $19.50 | $19.67 | $18.73 | $18.93 | $17.97 | 295,440 |
| 2020-09-03 | $19.08 | $19.75 | $18.93 | $19.37 | $18.39 | 451,139 |
| 2020-09-02 | $18.80 | $18.92 | $18.22 | $18.86 | $17.90 | 412,147 |
| 2020-09-01 | $19.01 | $19.25 | $18.50 | $18.81 | $17.86 | 379,750 |
| 2020-08-31 | $19.54 | $19.58 | $18.60 | $18.95 | $17.99 | 450,891 |
| 2020-08-28 | $18.05 | $19.20 | $18.00 | $19.19 | $18.22 | 390,215 |
| 2020-08-27 | $18.39 | $18.68 | $17.77 | $17.88 | $16.97 | 316,056 |
| 2020-08-26 | $18.61 | $18.80 | $18.17 | $18.33 | $17.40 | 265,193 |
| 2020-08-25 | $18.56 | $18.72 | $17.93 | $18.58 | $17.64 | 528,167 |
| 2020-08-24 | $18.32 | $18.40 | $17.75 | $18.36 | $17.43 | 712,184 |
| 2020-08-21 | $18.50 | $19.11 | $18.20 | $18.22 | $17.30 | 314,555 |
| 2020-08-20 | $18.50 | $18.76 | $18.20 | $18.44 | $17.51 | 297,087 |
| 2020-08-19 | $18.91 | $19.39 | $18.37 | $18.63 | $17.69 | 349,943 |
| 2020-08-18 | $19.20 | $19.55 | $18.73 | $18.90 | $17.94 | 376,753 |
| 2020-08-17 | $20.10 | $20.45 | $18.81 | $19.10 | $18.13 | 469,511 |
| 2020-08-14 | $20.27 | $20.35 | $19.77 | $20.24 | $19.21 | 361,633 |
| 2020-08-13 | $19.56 | $20.69 | $19.51 | $20.20 | $19.18 | 581,000 |
| 2020-08-12 | $21.20 | $21.38 | $19.46 | $19.68 | $18.68 | 647,632 |
| 2020-08-11 | $22.32 | $22.56 | $20.75 | $20.76 | $19.71 | 470,927 |
| 2020-08-10 | $22.14 | $23.32 | $21.78 | $21.95 | $20.84 | 290,543 |
| 2020-08-07 | $21.98 | $22.30 | $21.35 | $22.28 | $21.15 | 250,880 |
| 2020-08-06 | $22.10 | $22.48 | $21.57 | $22.17 | $21.05 | 408,423 |
| 2020-08-05 | $23.73 | $24.20 | $22.26 | $22.32 | $21.19 | 581,083 |
| 2020-08-04 | $26.71 | $26.79 | $22.92 | $23.23 | $22.05 | 1,724,727 |
| 2020-08-03 | $20.77 | $24.11 | $20.40 | $23.48 | $22.29 | 1,151,576 |
| 2020-07-31 | $21.81 | $22.14 | $21.15 | $21.28 | $20.20 | 366,781 |
| 2020-07-30 | $22.61 | $22.62 | $21.78 | $21.96 | $20.85 | 775,479 |
| 2020-07-29 | $22.82 | $23.44 | $22.51 | $23.05 | $21.88 | 306,260 |
| 2020-07-28 | $23.50 | $23.90 | $22.81 | $22.82 | $21.66 | 405,364 |
| 2020-07-27 | $23.39 | $24.72 | $23.15 | $23.90 | $22.69 | 295,708 |
| 2020-07-24 | $23.50 | $24.56 | $22.94 | $23.53 | $22.34 | 407,939 |
| 2020-07-23 | $23.11 | $24.57 | $22.60 | $23.43 | $22.24 | 834,906 |
| 2020-07-22 | $21.37 | $23.44 | $20.95 | $23.23 | $22.05 | 661,887 |
| 2020-07-21 | $20.33 | $21.73 | $20.32 | $21.51 | $20.42 | 611,344 |
| 2020-07-20 | $21.45 | $21.45 | $20.45 | $20.66 | $19.61 | 692,379 |
| 2020-07-17 | $21.98 | $22.80 | $21.21 | $21.43 | $20.34 | 271,714 |
| 2020-07-16 | $22.13 | $22.19 | $21.65 | $21.98 | $20.87 | 279,220 |
| 2020-07-15 | $21.77 | $22.55 | $21.75 | $22.51 | $21.37 | 357,925 |
| 2020-07-14 | $21.45 | $21.65 | $20.83 | $21.45 | $20.36 | 458,323 |
| 2020-07-13 | $21.80 | $23.05 | $21.41 | $21.66 | $20.56 | 732,566 |
| 2020-07-10 | $20.12 | $21.81 | $20.12 | $21.47 | $20.38 | 359,979 |
| 2020-07-09 | $21.30 | $21.35 | $20.12 | $20.33 | $19.30 | 296,903 |
| 2020-07-08 | $20.83 | $21.42 | $20.55 | $21.21 | $20.13 | 477,930 |
| 2020-07-07 | $21.82 | $21.87 | $20.54 | $20.84 | $19.78 | 621,240 |
| 2020-07-06 | $19.60 | $22.42 | $18.90 | $22.12 | $21.00 | 1,396,602 |
| 2020-07-02 | $19.18 | $19.48 | $17.91 | $18.06 | $17.14 | 625,097 |
| 2020-07-01 | $18.52 | $19.25 | $18.36 | $18.76 | $17.81 | 353,620 |
| 2020-06-30 | $19.63 | $19.75 | $18.18 | $18.55 | $17.61 | 766,473 |
| 2020-06-29 | $20.10 | $20.43 | $19.53 | $19.75 | $18.75 | 398,486 |
| 2020-06-26 | $20.41 | $20.62 | $19.55 | $19.65 | $18.65 | 462,641 |
| 2020-06-25 | $19.68 | $21.10 | $19.48 | $20.76 | $19.71 | 689,537 |
| 2020-06-24 | $19.66 | $20.07 | $19.24 | $19.73 | $18.73 | 432,964 |
| 2020-06-23 | $19.50 | $20.51 | $19.40 | $19.82 | $18.82 | 560,520 |
| 2020-06-22 | $20.03 | $20.12 | $19.00 | $19.27 | $18.29 | 530,673 |
| 2020-06-19 | $19.10 | $20.44 | $18.93 | $20.06 | $19.04 | 851,928 |
| 2020-06-18 | $18.88 | $19.61 | $18.57 | $18.67 | $17.72 | 732,601 |
| 2020-06-17 | $20.98 | $21.03 | $19.78 | $19.78 | $18.78 | 726,875 |
| 2020-06-16 | $22.09 | $22.25 | $20.87 | $20.94 | $19.88 | 530,793 |
| 2020-06-15 | $20.61 | $21.13 | $20.41 | $20.90 | $19.84 | 454,487 |
| 2020-06-12 | $20.97 | $21.58 | $20.39 | $21.54 | $20.45 | 589,650 |
| 2020-06-11 | $20.96 | $21.88 | $20.05 | $20.08 | $19.06 | 819,140 |
| 2020-06-10 | $22.07 | $22.74 | $21.13 | $22.06 | $20.94 | 558,319 |
| 2020-06-09 | $22.39 | $22.90 | $21.00 | $22.18 | $21.06 | 894,232 |
| 2020-06-08 | $22.12 | $24.19 | $22.12 | $23.95 | $22.74 | 1,060,825 |
| 2020-06-05 | $22.90 | $23.39 | $21.35 | $21.66 | $20.56 | 880,137 |
| 2020-06-04 | $22.01 | $22.07 | $21.09 | $21.56 | $20.47 | 625,468 |
| 2020-06-03 | $21.09 | $22.20 | $20.50 | $21.96 | $20.85 | 941,283 |
| 2020-06-02 | $18.77 | $20.81 | $18.45 | $20.48 | $19.44 | 1,171,406 |
| 2020-06-01 | $17.76 | $18.86 | $17.54 | $18.24 | $17.32 | 1,055,816 |
| 2020-05-29 | $19.44 | $19.74 | $16.60 | $17.16 | $16.29 | 6,713,745 |
| 2020-05-28 | $21.00 | $21.25 | $19.35 | $19.48 | $18.49 | 859,629 |
| 2020-05-27 | $21.47 | $21.53 | $19.60 | $20.61 | $19.57 | 621,126 |
| 2020-05-26 | $21.17 | $21.71 | $20.20 | $20.95 | $19.89 | 949,617 |
| 2020-05-22 | $20.43 | $20.80 | $19.55 | $20.80 | $19.75 | 884,397 |
| 2020-05-21 | $19.13 | $20.70 | $18.79 | $20.51 | $19.47 | 729,905 |
| 2020-05-20 | $18.58 | $19.44 | $18.58 | $19.08 | $18.11 | 573,501 |
| 2020-05-19 | $19.60 | $19.60 | $17.80 | $18.48 | $17.54 | 843,721 |
| 2020-05-18 | $19.61 | $19.89 | $18.83 | $19.36 | $18.38 | 683,397 |
| 2020-05-15 | $19.00 | $19.67 | $18.55 | $18.72 | $17.77 | 553,979 |
| 2020-05-14 | $18.00 | $19.27 | $16.77 | $19.14 | $18.17 | 795,987 |
| 2020-05-13 | $20.05 | $20.05 | $17.80 | $18.27 | $17.34 | 1,166,483 |
| 2020-05-12 | $19.96 | $21.56 | $19.79 | $20.04 | $19.02 | 809,362 |
| 2020-05-11 | $18.29 | $19.97 | $17.57 | $19.54 | $18.55 | 822,902 |
| 2020-05-08 | $18.51 | $18.96 | $18.03 | $18.51 | $17.57 | 598,809 |
| 2020-05-07 | $16.44 | $19.07 | $15.96 | $17.97 | $17.06 | 1,254,898 |
| 2020-05-06 | $15.78 | $16.55 | $15.10 | $16.38 | $15.55 | 545,601 |
| 2020-05-05 | $16.28 | $16.89 | $15.52 | $15.83 | $15.03 | 540,322 |
| 2020-05-04 | $15.00 | $16.21 | $14.85 | $16.10 | $15.28 | 509,459 |
| 2020-05-01 | $15.65 | $15.93 | $15.00 | $15.23 | $14.46 | 399,148 |
| 2020-04-30 | $17.12 | $17.60 | $15.86 | $16.31 | $15.48 | 430,819 |
| 2020-04-29 | $17.20 | $17.80 | $16.59 | $17.50 | $16.61 | 686,179 |
| 2020-04-28 | $14.51 | $16.50 | $14.48 | $16.44 | $15.61 | 916,746 |
| 2020-04-27 | $14.78 | $14.78 | $13.59 | $14.15 | $13.43 | 604,852 |
| 2020-04-24 | $15.22 | $15.30 | $14.28 | $14.51 | $13.77 | 540,181 |
| 2020-04-23 | $15.30 | $15.45 | $15.00 | $15.19 | $14.42 | 783,154 |
| 2020-04-22 | $15.92 | $15.92 | $15.06 | $15.23 | $14.46 | 448,882 |
| 2020-04-21 | $16.06 | $16.54 | $15.53 | $15.59 | $14.80 | 475,655 |
| 2020-04-20 | $16.45 | $17.40 | $15.91 | $16.68 | $15.83 | 395,336 |
| 2020-04-17 | $17.97 | $17.97 | $16.20 | $16.39 | $15.56 | 739,714 |
| 2020-04-16 | $17.50 | $17.50 | $16.22 | $17.30 | $16.42 | 408,439 |
| 2020-04-15 | $16.00 | $17.80 | $15.40 | $17.35 | $16.47 | 471,745 |
| 2020-04-14 | $16.47 | $17.15 | $16.19 | $16.46 | $15.63 | 333,468 |
| 2020-04-13 | $16.48 | $16.48 | $15.55 | $16.01 | $15.20 | 335,490 |
| 2020-04-09 | $16.56 | $17.25 | $16.18 | $16.57 | $15.73 | 428,596 |
| 2020-04-08 | $16.48 | $16.56 | $15.88 | $16.12 | $15.30 | 732,957 |
| 2020-04-07 | $17.71 | $17.78 | $16.02 | $16.34 | $15.51 | 636,299 |
| 2020-04-06 | $18.35 | $18.94 | $16.63 | $16.74 | $15.89 | 396,011 |
| 2020-04-03 | $16.82 | $17.55 | $16.31 | $17.48 | $16.59 | 278,806 |
| 2020-04-02 | $16.32 | $17.15 | $16.18 | $17.02 | $16.16 | 267,015 |
| 2020-04-01 | $16.01 | $16.69 | $15.76 | $16.47 | $15.64 | 212,066 |
| 2020-03-31 | $16.25 | $17.76 | $16.03 | $16.98 | $16.12 | 448,409 |
| 2020-03-30 | $15.50 | $16.26 | $15.00 | $16.16 | $15.34 | 341,494 |
| 2020-03-27 | $17.02 | $17.41 | $15.58 | $15.70 | $14.90 | 318,977 |
| 2020-03-26 | $18.20 | $19.28 | $17.76 | $18.13 | $17.21 | 293,679 |
| 2020-03-25 | $17.46 | $18.64 | $16.60 | $17.79 | $16.89 | 252,613 |
| 2020-03-24 | $16.37 | $17.79 | $15.91 | $16.82 | $15.97 | 213,226 |
| 2020-03-23 | $15.78 | $16.13 | $14.94 | $15.29 | $14.51 | 274,346 |
| 2020-03-20 | $15.54 | $17.40 | $15.12 | $16.36 | $15.53 | 450,462 |
| 2020-03-19 | $15.66 | $17.42 | $14.05 | $15.16 | $14.39 | 414,403 |
| 2020-03-18 | $17.91 | $18.25 | $15.40 | $16.22 | $15.40 | 368,366 |
| 2020-03-17 | $17.82 | $19.34 | $16.72 | $19.32 | $18.34 | 422,280 |
| 2020-03-16 | $18.84 | $20.97 | $17.15 | $17.37 | $16.49 | 385,860 |
| 2020-03-13 | $22.10 | $22.19 | $19.75 | $21.34 | $20.26 | 292,511 |
| 2020-03-12 | $21.88 | $22.56 | $19.28 | $19.84 | $18.83 | 583,875 |
| 2020-03-11 | $24.82 | $25.47 | $23.43 | $23.79 | $22.58 | 303,996 |
| 2020-03-10 | $24.56 | $25.85 | $23.51 | $25.79 | $24.48 | 367,306 |
| 2020-03-09 | $25.85 | $26.00 | $22.89 | $22.90 | $21.74 | 691,303 |
| 2020-03-06 | $29.47 | $30.08 | $28.13 | $28.28 | $26.85 | 456,710 |
| 2020-03-05 | $30.82 | $31.33 | $29.94 | $30.72 | $29.16 | 213,783 |
| 2020-03-04 | $30.11 | $31.41 | $30.05 | $31.36 | $29.77 | 226,372 |
| 2020-03-03 | $30.09 | $31.21 | $29.50 | $29.98 | $28.46 | 366,821 |
| 2020-03-02 | $29.39 | $30.20 | $28.37 | $30.14 | $28.61 | 304,718 |
| 2020-02-28 | $29.10 | $29.65 | $28.02 | $28.98 | $27.51 | 349,227 |
| 2020-02-27 | $31.16 | $31.30 | $29.65 | $29.80 | $28.29 | 401,373 |
| 2020-02-26 | $31.93 | $32.64 | $31.49 | $31.81 | $30.20 | 203,000 |
| 2020-02-25 | $33.47 | $33.60 | $31.33 | $31.62 | $30.02 | 405,864 |
| 2020-02-24 | $32.50 | $33.26 | $31.50 | $32.89 | $31.22 | 224,049 |
| 2020-02-21 | $33.45 | $34.29 | $33.30 | $34.24 | $32.50 | 255,078 |
| 2020-02-20 | $33.00 | $34.05 | $32.10 | $33.90 | $32.18 | 325,905 |
| 2020-02-19 | $31.64 | $33.11 | $31.49 | $32.80 | $31.14 | 358,607 |
| 2020-02-18 | $31.05 | $31.85 | $30.56 | $31.26 | $29.68 | 241,619 |
| 2020-02-14 | $31.29 | $31.76 | $31.04 | $31.19 | $29.61 | 302,522 |
| 2020-02-13 | $32.07 | $32.40 | $30.83 | $31.12 | $29.54 | 515,705 |
| 2020-02-12 | $32.03 | $32.77 | $31.69 | $32.73 | $31.07 | 254,502 |
| 2020-02-11 | $32.90 | $32.94 | $31.64 | $31.82 | $30.21 | 383,202 |
| 2020-02-10 | $33.16 | $33.49 | $32.54 | $33.09 | $31.41 | 251,673 |
| 2020-02-07 | $33.00 | $33.85 | $32.50 | $33.32 | $31.63 | 363,972 |
| 2020-02-06 | $32.95 | $33.45 | $31.90 | $32.46 | $30.81 | 281,637 |
| 2020-02-05 | $32.51 | $32.92 | $31.75 | $32.47 | $30.82 | 400,595 |
| 2020-02-04 | $33.96 | $34.79 | $31.63 | $32.05 | $30.43 | 872,056 |
| 2020-02-03 | $30.94 | $33.80 | $30.94 | $33.13 | $31.45 | 479,264 |
| 2020-01-31 | $31.12 | $31.33 | $30.19 | $30.67 | $29.12 | 173,822 |
| 2020-01-30 | $30.63 | $31.67 | $30.30 | $31.66 | $30.06 | 227,973 |
| 2020-01-29 | $31.54 | $32.42 | $30.94 | $30.95 | $29.38 | 371,860 |
| 2020-01-28 | $30.29 | $31.45 | $29.81 | $31.35 | $29.76 | 327,590 |
| 2020-01-27 | $29.62 | $29.91 | $28.54 | $29.74 | $28.23 | 542,850 |
| 2020-01-24 | $31.61 | $31.97 | $30.00 | $30.29 | $28.75 | 329,724 |
| 2020-01-23 | $32.77 | $33.15 | $31.61 | $31.69 | $30.08 | 517,470 |
| 2020-01-22 | $32.75 | $33.92 | $32.47 | $32.96 | $31.29 | 543,157 |
| 2020-01-21 | $33.30 | $33.85 | $32.32 | $32.45 | $30.81 | 503,345 |
| 2020-01-17 | $32.64 | $33.70 | $32.50 | $33.05 | $31.37 | 408,643 |
| 2020-01-16 | $32.09 | $33.40 | $32.00 | $32.90 | $31.23 | 388,730 |
| 2020-01-15 | $33.49 | $33.74 | $31.81 | $32.03 | $30.41 | 549,743 |
| 2020-01-14 | $34.30 | $34.56 | $32.80 | $33.65 | $31.94 | 653,974 |
| 2020-01-13 | $36.16 | $36.23 | $34.40 | $34.54 | $32.79 | 580,131 |
| 2020-01-10 | $36.87 | $37.44 | $36.10 | $36.19 | $34.36 | 373,818 |
| 2020-01-09 | $36.10 | $37.03 | $35.75 | $36.84 | $34.97 | 349,207 |
| 2020-01-08 | $34.95 | $36.25 | $34.94 | $35.81 | $33.99 | 344,227 |
| 2020-01-07 | $35.53 | $36.13 | $34.61 | $35.30 | $33.51 | 463,168 |
| 2020-01-06 | $34.55 | $36.34 | $34.00 | $35.83 | $34.01 | 401,932 |
| 2020-01-03 | $35.50 | $35.79 | $33.66 | $35.36 | $33.57 | 733,603 |
| 2020-01-02 | $36.37 | $37.73 | $35.42 | $36.36 | $34.52 | 547,252 |
| 2019-12-31 | $36.23 | $36.81 | $35.61 | $36.25 | $34.41 | 240,945 |
| 2019-12-30 | $36.52 | $36.93 | $35.12 | $36.27 | $34.43 | 533,251 |
| 2019-12-27 | $38.02 | $38.09 | $36.01 | $36.38 | $34.54 | 689,002 |
| 2019-12-26 | $37.11 | $39.10 | $36.80 | $37.75 | $35.84 | 1,143,258 |
| 2019-12-24 | $36.43 | $38.80 | $36.18 | $36.72 | $34.86 | 575,326 |
| 2019-12-23 | $33.81 | $36.52 | $33.43 | $36.27 | $34.43 | 729,963 |
| 2019-12-20 | $33.85 | $34.00 | $32.94 | $33.73 | $32.02 | 506,069 |
| 2019-12-19 | $33.27 | $34.46 | $32.76 | $33.55 | $31.85 | 575,058 |
| 2019-12-18 | $31.19 | $33.98 | $31.17 | $33.01 | $31.34 | 989,769 |
| 2019-12-17 | $30.47 | $31.29 | $29.75 | $31.13 | $29.55 | 788,865 |
| 2019-12-16 | $30.38 | $30.85 | $29.61 | $30.53 | $28.98 | 579,206 |
| 2019-12-13 | $29.26 | $31.15 | $28.81 | $30.04 | $28.52 | 939,579 |
| 2019-12-12 | $27.44 | $28.98 | $27.16 | $28.59 | $27.14 | 774,508 |
| 2019-12-11 | $27.10 | $27.90 | $26.60 | $27.13 | $25.75 | 374,524 |
| 2019-12-10 | $28.58 | $28.76 | $27.05 | $27.07 | $25.70 | 493,952 |
| 2019-12-09 | $28.76 | $28.95 | $27.22 | $28.58 | $27.13 | 656,267 |
| 2019-12-06 | $27.39 | $28.70 | $27.15 | $28.41 | $26.97 | 620,436 |
| 2019-12-05 | $26.40 | $27.49 | $26.29 | $26.92 | $25.56 | 571,913 |
| 2019-12-04 | $25.27 | $26.97 | $24.99 | $26.42 | $25.08 | 439,603 |
| 2019-12-03 | $24.64 | $24.92 | $24.00 | $24.80 | $23.54 | 435,789 |
| 2019-12-02 | $26.01 | $26.90 | $24.65 | $24.76 | $23.50 | 363,486 |
| 2019-11-29 | $26.62 | $26.95 | $25.85 | $25.85 | $24.54 | 257,171 |
| 2019-11-27 | $24.90 | $27.12 | $24.75 | $26.69 | $25.34 | 740,397 |
| 2019-11-26 | $25.01 | $25.22 | $24.07 | $25.10 | $23.83 | 876,330 |
| 2019-11-25 | $24.94 | $25.96 | $24.67 | $25.23 | $23.95 | 499,469 |
| 2019-11-22 | $25.07 | $25.88 | $24.40 | $25.00 | $23.73 | 298,975 |
| 2019-11-21 | $25.10 | $25.20 | $24.36 | $24.99 | $23.72 | 335,844 |
| 2019-11-20 | $23.71 | $25.08 | $23.58 | $25.08 | $23.81 | 771,649 |
| 2019-11-19 | $22.63 | $23.40 | $22.01 | $23.37 | $22.19 | 339,958 |
| 2019-11-18 | $23.49 | $23.49 | $22.30 | $22.60 | $21.45 | 320,272 |
| 2019-11-15 | $23.06 | $23.55 | $22.20 | $23.24 | $22.06 | 409,799 |
| 2019-11-14 | $24.19 | $24.35 | $22.66 | $22.75 | $21.60 | 480,545 |
| 2019-11-13 | $24.51 | $24.90 | $24.15 | $24.26 | $23.03 | 481,793 |
| 2019-11-12 | $25.10 | $25.69 | $24.11 | $24.71 | $23.46 | 503,062 |
| 2019-11-11 | $23.73 | $25.58 | $23.68 | $25.17 | $23.89 | 645,570 |
| 2019-11-08 | $23.75 | $23.79 | $23.21 | $23.60 | $22.40 | 245,559 |
| 2019-11-07 | $23.72 | $24.35 | $23.52 | $23.81 | $22.60 | 191,416 |
| 2019-11-06 | $24.04 | $24.08 | $23.17 | $23.36 | $22.18 | 208,804 |
| 2019-11-05 | $23.89 | $24.78 | $23.80 | $24.22 | $22.99 | 262,505 |
| 2019-11-04 | $23.08 | $24.36 | $23.07 | $23.90 | $22.69 | 473,283 |
| 2019-11-01 | $23.01 | $23.30 | $22.21 | $22.66 | $21.51 | 467,173 |
| 2019-10-31 | $22.95 | $23.20 | $22.43 | $22.90 | $21.74 | 373,935 |
| 2019-10-30 | $23.16 | $23.36 | $22.50 | $23.18 | $22.00 | 342,307 |
| 2019-10-29 | $22.81 | $24.10 | $22.34 | $23.52 | $22.33 | 516,285 |
| 2019-10-28 | $24.76 | $25.92 | $22.53 | $23.02 | $21.85 | 779,887 |
| 2019-10-25 | $24.35 | $26.03 | $24.30 | $25.11 | $23.84 | 771,429 |
| 2019-10-24 | $25.13 | $25.18 | $24.11 | $24.25 | $23.02 | 416,419 |
| 2019-10-23 | $24.52 | $25.13 | $24.12 | $24.92 | $23.66 | 334,288 |
| 2019-10-22 | $25.68 | $25.92 | $24.65 | $24.71 | $23.46 | 256,776 |
| 2019-10-21 | $25.37 | $25.89 | $24.98 | $25.47 | $24.18 | 240,098 |
| 2019-10-18 | $25.48 | $25.80 | $25.05 | $25.24 | $23.96 | 242,444 |
| 2019-10-17 | $26.04 | $26.32 | $25.65 | $25.86 | $24.55 | 242,107 |
| 2019-10-16 | $26.50 | $26.60 | $25.52 | $25.88 | $24.57 | 330,041 |
| 2019-10-15 | $26.53 | $27.08 | $26.14 | $26.68 | $25.33 | 226,721 |
| 2019-10-14 | $26.91 | $27.16 | $26.15 | $26.40 | $25.06 | 230,471 |
| 2019-10-11 | $28.45 | $28.73 | $27.05 | $27.09 | $25.72 | 459,382 |
| 2019-10-10 | $26.20 | $28.08 | $26.00 | $27.76 | $26.35 | 692,209 |
| 2019-10-09 | $25.48 | $26.06 | $24.58 | $25.83 | $24.52 | 313,814 |
| 2019-10-08 | $26.51 | $26.96 | $25.11 | $25.18 | $23.90 | 435,821 |
| 2019-10-07 | $26.78 | $27.69 | $26.54 | $26.54 | $25.19 | 461,599 |
| 2019-10-04 | $25.79 | $27.00 | $25.51 | $26.89 | $25.53 | 472,557 |
| 2019-10-03 | $26.55 | $26.65 | $25.43 | $25.61 | $24.31 | 632,253 |
| 2019-10-02 | $25.32 | $26.76 | $24.72 | $26.53 | $25.19 | 433,333 |
| 2019-10-01 | $25.98 | $26.33 | $25.10 | $25.62 | $24.32 | 517,222 |
| 2019-09-30 | $26.30 | $26.39 | $25.17 | $26.02 | $24.70 | 358,680 |
| 2019-09-27 | $24.78 | $26.35 | $24.74 | $26.06 | $24.74 | 443,585 |
| 2019-09-26 | $25.10 | $25.80 | $24.40 | $24.91 | $23.65 | 553,562 |
| 2019-09-25 | $23.46 | $24.68 | $23.15 | $24.52 | $23.28 | 600,776 |
| 2019-09-24 | $23.39 | $23.87 | $22.88 | $23.55 | $22.36 | 342,252 |
| 2019-09-23 | $23.43 | $23.71 | $22.89 | $23.55 | $22.36 | 543,132 |
| 2019-09-20 | $24.48 | $24.85 | $23.53 | $23.79 | $22.58 | 521,774 |
| 2019-09-19 | $23.20 | $24.86 | $22.89 | $24.35 | $23.12 | 894,183 |
| 2019-09-18 | $24.80 | $24.80 | $23.68 | $24.25 | $23.02 | 585,886 |
| 2019-09-17 | $24.87 | $25.03 | $24.21 | $24.92 | $23.66 | 551,504 |
| 2019-09-16 | $24.23 | $25.94 | $24.22 | $25.25 | $23.97 | 512,611 |
| 2019-09-13 | $24.64 | $25.58 | $24.41 | $24.69 | $23.44 | 816,055 |
| 2019-09-12 | $25.07 | $25.19 | $24.05 | $24.50 | $23.26 | 424,810 |
| 2019-09-11 | $25.22 | $25.86 | $23.43 | $24.78 | $23.52 | 918,992 |
| 2019-09-10 | $24.21 | $26.07 | $24.21 | $25.03 | $23.76 | 512,486 |
| 2019-09-09 | $24.88 | $26.20 | $24.43 | $24.63 | $23.38 | 545,312 |
| 2019-09-06 | $25.07 | $26.72 | $24.78 | $24.86 | $23.60 | 1,164,039 |
| 2019-09-05 | $24.05 | $25.49 | $23.62 | $24.95 | $23.69 | 1,291,996 |
| 2019-09-04 | $22.07 | $24.42 | $21.41 | $23.60 | $22.40 | 1,749,346 |
| 2019-09-03 | $24.98 | $25.90 | $21.90 | $21.90 | $20.79 | 1,300,193 |
| 2019-08-30 | $24.80 | $24.82 | $23.22 | $23.31 | $22.13 | 1,146,072 |
| 2019-08-29 | $25.40 | $26.39 | $23.77 | $24.89 | $23.63 | 1,649,028 |
| 2019-08-28 | $26.72 | $27.72 | $25.76 | $26.47 | $25.13 | 995,483 |
| 2019-08-27 | $29.50 | $29.77 | $26.94 | $27.05 | $25.68 | 1,612,937 |
| 2019-08-26 | $31.29 | $31.98 | $29.64 | $29.84 | $28.33 | 735,557 |
| 2019-08-23 | $32.96 | $33.33 | $30.81 | $30.91 | $29.34 | 1,093,432 |
| 2019-08-22 | $34.01 | $35.27 | $33.07 | $33.21 | $31.53 | 652,189 |
| 2019-08-21 | $32.68 | $34.08 | $32.34 | $33.70 | $31.99 | 703,819 |
| 2019-08-20 | $33.09 | $34.28 | $32.20 | $32.32 | $30.68 | 869,470 |
| 2019-08-19 | $37.75 | $40.43 | $32.38 | $32.44 | $30.80 | 1,398,393 |
| 2019-08-16 | $39.62 | $40.43 | $38.10 | $38.28 | $36.34 | 930,974 |
| 2019-08-15 | $38.50 | $39.89 | $36.67 | $38.92 | $36.95 | 1,235,684 |
| 2019-08-14 | $35.34 | $37.68 | $34.57 | $36.08 | $34.25 | 1,465,071 |
| 2019-08-13 | $38.06 | $40.37 | $36.75 | $37.28 | $35.39 | 2,209,851 |
| 2019-08-12 | $44.16 | $44.33 | $31.00 | $36.20 | $34.36 | 6,496,400 |
| 2019-08-09 | $68.80 | $77.31 | $68.80 | $76.48 | $72.60 | 791,036 |
| 2019-08-08 | $66.08 | $69.76 | $65.76 | $69.16 | $65.65 | 825,330 |
| 2019-08-07 | $65.20 | $66.27 | $64.40 | $66.18 | $62.83 | 264,389 |
| 2019-08-06 | $64.34 | $66.42 | $63.90 | $66.30 | $62.94 | 393,417 |
| 2019-08-05 | $62.60 | $64.34 | $62.34 | $63.25 | $60.04 | 333,688 |
| 2019-08-02 | $64.85 | $65.91 | $63.52 | $65.09 | $61.79 | 324,052 |
| 2019-08-01 | $69.63 | $69.63 | $65.30 | $65.42 | $62.10 | 298,188 |
| 2019-07-31 | $70.93 | $71.30 | $68.36 | $69.28 | $65.77 | 432,959 |
| 2019-07-30 | $71.18 | $72.01 | $70.34 | $70.90 | $67.31 | 370,994 |
| 2019-07-29 | $70.86 | $72.42 | $69.15 | $72.02 | $68.37 | 443,404 |
| 2019-07-26 | $65.59 | $71.56 | $64.99 | $70.86 | $67.27 | 582,644 |
| 2019-07-25 | $65.17 | $66.97 | $64.70 | $65.42 | $62.10 | 472,246 |
| 2019-07-24 | $64.86 | $66.78 | $64.76 | $65.29 | $61.98 | 305,715 |
| 2019-07-23 | $63.84 | $65.24 | $62.81 | $65.08 | $61.78 | 440,165 |
| 2019-07-22 | $65.85 | $66.28 | $63.53 | $63.54 | $60.32 | 467,710 |
| 2019-07-19 | $66.91 | $67.39 | $64.81 | $65.82 | $62.48 | 404,438 |
| 2019-07-18 | $68.03 | $68.69 | $64.80 | $67.03 | $63.63 | 415,836 |
| 2019-07-17 | $68.80 | $69.80 | $67.75 | $68.17 | $64.71 | 331,818 |
| 2019-07-16 | $68.96 | $71.31 | $68.72 | $69.11 | $65.61 | 647,205 |
| 2019-07-15 | $73.32 | $73.50 | $68.47 | $68.96 | $65.46 | 640,184 |
| 2019-07-12 | $74.21 | $74.47 | $72.66 | $73.30 | $69.58 | 353,016 |
| 2019-07-11 | $75.19 | $75.50 | $73.53 | $73.90 | $70.15 | 374,195 |
| 2019-07-10 | $74.82 | $76.22 | $73.14 | $74.55 | $70.77 | 348,609 |
| 2019-07-09 | $73.26 | $76.05 | $72.80 | $74.37 | $70.60 | 321,209 |
| 2019-07-08 | $72.09 | $74.50 | $71.05 | $74.00 | $70.25 | 509,633 |
| 2019-07-05 | $72.99 | $73.81 | $71.65 | $72.52 | $68.84 | 263,001 |
| 2019-07-03 | $73.66 | $74.66 | $72.04 | $73.40 | $69.68 | 192,477 |
| 2019-07-02 | $71.69 | $74.06 | $70.58 | $73.96 | $70.21 | 336,805 |
| 2019-07-01 | $73.60 | $75.70 | $71.17 | $71.55 | $67.92 | 398,617 |
| 2019-06-28 | $71.01 | $73.27 | $70.61 | $72.85 | $69.16 | 418,616 |
| 2019-06-27 | $68.03 | $72.28 | $67.95 | $70.61 | $67.03 | 567,943 |
| 2019-06-26 | $69.80 | $70.61 | $67.00 | $67.88 | $64.44 | 303,726 |
| 2019-06-25 | $67.35 | $69.67 | $66.96 | $69.33 | $65.82 | 472,555 |
| 2019-06-24 | $66.44 | $67.40 | $65.05 | $67.26 | $63.85 | 388,880 |
| 2019-06-21 | $66.62 | $67.17 | $65.59 | $66.46 | $63.09 | 473,004 |
| 2019-06-20 | $67.09 | $67.80 | $65.64 | $66.97 | $63.58 | 311,790 |
| 2019-06-19 | $67.75 | $68.35 | $65.04 | $65.35 | $62.04 | 326,287 |
| 2019-06-18 | $66.44 | $68.62 | $66.24 | $67.56 | $64.14 | 498,887 |
| 2019-06-17 | $65.49 | $66.27 | $64.50 | $64.94 | $61.65 | 503,951 |
| 2019-06-14 | $68.10 | $68.71 | $64.88 | $65.76 | $62.43 | 644,049 |
| 2019-06-13 | $68.49 | $68.78 | $63.32 | $68.43 | $64.96 | 1,071,525 |
| 2019-06-12 | $61.84 | $69.23 | $60.51 | $68.55 | $65.08 | 1,380,689 |
| 2019-06-11 | $58.47 | $61.82 | $58.19 | $61.80 | $58.67 | 1,227,407 |
| 2019-06-10 | $56.43 | $58.56 | $56.26 | $57.87 | $54.94 | 566,597 |
| 2019-06-07 | $56.26 | $57.29 | $54.99 | $56.11 | $53.27 | 342,041 |
| 2019-06-06 | $55.02 | $55.80 | $53.98 | $55.71 | $52.89 | 580,989 |
| 2019-06-05 | $53.85 | $55.75 | $53.34 | $54.62 | $51.85 | 592,388 |
| 2019-06-04 | $50.80 | $53.97 | $50.42 | $53.81 | $51.08 | 544,129 |
| 2019-06-03 | $51.11 | $51.11 | $48.70 | $50.30 | $47.75 | 734,837 |
| 2019-05-31 | $49.35 | $51.00 | $48.51 | $49.88 | $47.35 | 589,966 |
| 2019-05-30 | $48.58 | $51.41 | $48.58 | $49.85 | $47.32 | 713,569 |
| 2019-05-29 | $48.47 | $48.60 | $45.14 | $48.28 | $45.83 | 989,920 |
| 2019-05-28 | $50.00 | $52.52 | $48.09 | $48.81 | $46.34 | 7,173,733 |
| 2019-05-24 | $48.83 | $50.27 | $47.77 | $49.99 | $47.46 | 844,974 |
| 2019-05-23 | $48.13 | $49.64 | $46.89 | $48.35 | $45.90 | 604,230 |
| 2019-05-22 | $48.32 | $49.42 | $47.92 | $48.97 | $46.49 | 575,877 |
| 2019-05-21 | $46.22 | $49.00 | $46.22 | $48.43 | $45.97 | 659,353 |
| 2019-05-20 | $44.94 | $45.93 | $43.26 | $45.73 | $43.41 | 636,359 |
| 2019-05-17 | $44.82 | $46.66 | $44.26 | $44.94 | $42.66 | 467,553 |
| 2019-05-16 | $44.03 | $46.77 | $43.59 | $45.73 | $43.41 | 463,835 |
| 2019-05-15 | $42.72 | $44.86 | $42.11 | $44.40 | $42.15 | 435,582 |
| 2019-05-14 | $43.59 | $44.95 | $42.90 | $43.48 | $41.28 | 546,032 |
| 2019-05-13 | $44.70 | $44.70 | $42.27 | $42.75 | $40.58 | 815,389 |
| 2019-05-10 | $46.07 | $48.74 | $45.74 | $46.52 | $44.16 | 691,843 |
| 2019-05-09 | $46.00 | $48.11 | $45.03 | $48.05 | $43.51 | 518,423 |
| 2019-05-08 | $46.23 | $48.00 | $46.15 | $46.90 | $42.47 | 428,137 |
| 2019-05-07 | $47.18 | $47.29 | $45.17 | $45.70 | $41.38 | 502,451 |
| 2019-05-06 | $46.66 | $48.99 | $46.01 | $47.98 | $43.45 | 382,152 |
| 2019-05-03 | $44.25 | $48.38 | $44.15 | $48.14 | $43.59 | 698,485 |
| 2019-05-02 | $41.96 | $43.96 | $41.19 | $43.72 | $39.59 | 334,925 |
| 2019-05-01 | $40.53 | $41.99 | $40.22 | $41.84 | $37.89 | 455,588 |
| 2019-04-30 | $39.89 | $40.77 | $39.87 | $40.58 | $36.75 | 567,788 |
| 2019-04-29 | $41.01 | $41.42 | $39.43 | $39.73 | $35.98 | 488,093 |
| 2019-04-26 | $41.90 | $42.86 | $40.20 | $40.82 | $36.96 | 669,779 |
| 2019-04-25 | $41.24 | $42.30 | $37.39 | $41.19 | $37.30 | 1,655,316 |
| 2019-04-24 | $47.16 | $47.69 | $41.74 | $42.41 | $38.40 | 799,747 |
| 2019-04-23 | $47.59 | $47.68 | $46.00 | $47.09 | $42.64 | 332,665 |
| 2019-04-22 | $46.70 | $48.33 | $46.25 | $47.02 | $42.58 | 259,694 |
| 2019-04-18 | $50.81 | $51.04 | $46.25 | $46.98 | $42.54 | 309,061 |
| 2019-04-17 | $49.28 | $51.83 | $47.64 | $50.83 | $46.03 | 513,266 |
| 2019-04-16 | $49.26 | $50.92 | $48.12 | $48.50 | $43.92 | 344,278 |
| 2019-04-15 | $48.50 | $50.77 | $48.17 | $49.30 | $44.64 | 276,480 |
| 2019-04-12 | $45.87 | $48.43 | $45.87 | $48.43 | $43.85 | 419,394 |
| 2019-04-11 | $47.99 | $48.44 | $45.20 | $46.10 | $41.74 | 242,029 |
| 2019-04-10 | $46.35 | $48.41 | $45.74 | $47.87 | $43.35 | 258,270 |
| 2019-04-09 | $47.55 | $47.93 | $44.80 | $46.17 | $41.81 | 287,351 |
| 2019-04-08 | $45.58 | $47.65 | $45.40 | $47.47 | $42.99 | 374,295 |
| 2019-04-05 | $43.65 | $45.68 | $43.55 | $45.62 | $41.31 | 434,283 |
| 2019-04-04 | $42.91 | $44.41 | $42.40 | $43.60 | $39.48 | 242,291 |
| 2019-04-03 | $44.86 | $45.40 | $42.77 | $43.07 | $39.00 | 238,463 |
| 2019-04-02 | $46.71 | $46.71 | $43.90 | $44.48 | $40.28 | 341,960 |
| 2019-04-01 | $46.53 | $47.85 | $45.63 | $46.50 | $42.11 | 321,378 |
| 2019-03-29 | $44.52 | $46.61 | $43.97 | $45.76 | $41.44 | 208,506 |
| 2019-03-28 | $42.30 | $44.37 | $42.30 | $44.12 | $39.95 | 431,440 |
| 2019-03-27 | $45.03 | $45.40 | $42.17 | $42.81 | $38.77 | 491,219 |
| 2019-03-26 | $47.82 | $48.78 | $45.17 | $46.00 | $41.65 | 312,835 |
| 2019-03-25 | $46.31 | $48.34 | $46.31 | $47.40 | $42.92 | 249,220 |
| 2019-03-22 | $50.00 | $50.53 | $46.29 | $46.47 | $42.08 | 493,939 |
| 2019-03-21 | $52.12 | $53.51 | $50.76 | $51.12 | $46.29 | 304,420 |
| 2019-03-20 | $51.82 | $53.41 | $51.19 | $52.46 | $47.50 | 469,850 |
| 2019-03-19 | $51.72 | $54.33 | $51.60 | $51.91 | $47.01 | 634,834 |
| 2019-03-18 | $49.48 | $51.95 | $49.00 | $51.44 | $46.58 | 380,837 |
| 2019-03-15 | $47.60 | $50.04 | $47.41 | $49.33 | $44.67 | 471,989 |
| 2019-03-14 | $46.79 | $47.61 | $45.45 | $46.69 | $42.28 | 198,837 |
| 2019-03-13 | $45.92 | $47.60 | $45.50 | $47.01 | $42.57 | 372,682 |
| 2019-03-12 | $48.00 | $49.20 | $45.43 | $45.70 | $41.38 | 303,216 |
| 2019-03-11 | $46.08 | $49.58 | $46.08 | $47.53 | $43.04 | 734,865 |
| 2019-03-08 | $43.66 | $47.11 | $43.66 | $44.55 | $40.34 | 660,224 |
| 2019-03-07 | $43.58 | $44.79 | $41.62 | $43.26 | $39.17 | 342,626 |
| 2019-03-06 | $46.32 | $46.32 | $43.59 | $43.73 | $39.60 | 302,005 |
| 2019-03-05 | $46.37 | $47.10 | $45.03 | $46.99 | $42.55 | 194,396 |
| 2019-03-04 | $46.76 | $47.61 | $45.29 | $46.32 | $41.94 | 218,196 |
| 2019-03-01 | $51.00 | $51.34 | $46.62 | $46.71 | $42.30 | 437,619 |
| 2019-02-28 | $52.15 | $52.79 | $49.59 | $50.50 | $45.73 | 342,542 |
| 2019-02-27 | $53.10 | $54.54 | $51.85 | $52.21 | $47.28 | 261,939 |
| 2019-02-26 | $52.02 | $53.89 | $51.51 | $53.41 | $48.36 | 159,758 |
| 2019-02-25 | $54.53 | $55.11 | $52.09 | $52.27 | $47.33 | 300,053 |
| 2019-02-22 | $52.08 | $54.26 | $52.08 | $54.08 | $48.97 | 268,400 |
| 2019-02-21 | $51.02 | $52.83 | $51.02 | $51.67 | $46.79 | 254,096 |
| 2019-02-20 | $52.78 | $54.60 | $50.38 | $51.05 | $46.23 | 477,378 |
| 2019-02-19 | $55.95 | $56.55 | $51.71 | $52.00 | $47.09 | 520,384 |
| 2019-02-15 | $57.53 | $58.32 | $56.35 | $56.95 | $51.57 | 231,901 |
| 2019-02-14 | $56.15 | $58.35 | $56.15 | $58.11 | $52.62 | 196,691 |
| 2019-02-13 | $59.13 | $59.29 | $56.55 | $56.82 | $51.45 | 185,375 |
| 2019-02-12 | $58.52 | $59.44 | $57.46 | $59.03 | $53.45 | 238,137 |
| 2019-02-11 | $57.20 | $58.16 | $55.81 | $57.62 | $52.18 | 141,455 |
| 2019-02-08 | $56.82 | $57.59 | $54.86 | $57.44 | $52.01 | 163,875 |
| 2019-02-07 | $58.49 | $58.49 | $54.34 | $56.88 | $51.51 | 255,674 |
| 2019-02-06 | $58.55 | $59.91 | $57.15 | $57.33 | $51.91 | 191,155 |
| 2019-02-05 | $59.65 | $60.60 | $58.06 | $59.68 | $54.04 | 383,637 |
| 2019-02-04 | $57.31 | $60.32 | $57.23 | $59.72 | $54.08 | 231,066 |
| 2019-02-01 | $57.49 | $58.47 | $56.26 | $57.98 | $52.50 | 165,663 |
| 2019-01-31 | $57.47 | $58.42 | $56.06 | $57.87 | $52.40 | 156,748 |
| 2019-01-30 | $57.26 | $58.15 | $55.95 | $57.15 | $51.75 | 266,587 |
| 2019-01-29 | $55.43 | $57.81 | $54.42 | $56.71 | $51.35 | 211,568 |
| 2019-01-28 | $54.80 | $55.85 | $53.30 | $55.25 | $50.03 | 290,487 |
| 2019-01-25 | $54.84 | $55.81 | $53.89 | $55.00 | $49.80 | 215,616 |
| 2019-01-24 | $54.99 | $55.81 | $53.45 | $53.98 | $48.88 | 293,654 |
| 2019-01-23 | $53.23 | $55.26 | $52.98 | $54.97 | $49.78 | 349,822 |
| 2019-01-22 | $53.00 | $53.95 | $51.82 | $52.73 | $47.75 | 201,619 |
| 2019-01-18 | $52.28 | $54.30 | $51.68 | $53.83 | $48.74 | 413,932 |
| 2019-01-17 | $49.87 | $51.80 | $48.72 | $51.66 | $46.78 | 225,285 |
| 2019-01-16 | $53.03 | $53.29 | $49.51 | $49.95 | $45.23 | 666,344 |
| 2019-01-15 | $53.00 | $53.58 | $52.38 | $52.75 | $47.77 | 204,400 |
| 2019-01-14 | $53.00 | $54.21 | $51.83 | $53.00 | $47.99 | 501,072 |
| 2019-01-11 | $52.11 | $53.25 | $51.58 | $53.17 | $48.15 | 170,619 |
| 2019-01-10 | $50.57 | $52.84 | $49.90 | $52.35 | $47.40 | 374,905 |
| 2019-01-09 | $49.50 | $52.62 | $48.52 | $50.57 | $45.79 | 681,480 |
| 2019-01-08 | $50.79 | $50.90 | $48.15 | $49.50 | $44.82 | 413,937 |
| 2019-01-07 | $46.68 | $50.54 | $45.87 | $50.01 | $45.29 | 387,619 |
| 2019-01-04 | $44.56 | $47.17 | $44.46 | $46.90 | $42.47 | 220,357 |
| 2019-01-03 | $43.70 | $44.76 | $42.09 | $44.36 | $40.17 | 148,552 |
| 2019-01-02 | $44.19 | $44.83 | $43.53 | $43.87 | $39.73 | 208,462 |
| 2018-12-31 | $42.62 | $44.42 | $42.22 | $44.22 | $40.04 | 131,771 |
| 2018-12-28 | $40.89 | $43.47 | $40.01 | $42.55 | $38.53 | 265,809 |
| 2018-12-27 | $38.13 | $40.67 | $37.41 | $40.61 | $36.77 | 465,168 |
| 2018-12-26 | $35.80 | $38.63 | $34.66 | $38.46 | $34.83 | 321,247 |
| 2018-12-24 | $36.00 | $37.82 | $35.18 | $35.69 | $32.32 | 164,007 |
| 2018-12-21 | $38.19 | $38.19 | $36.34 | $36.52 | $33.07 | 223,178 |
| 2018-12-20 | $39.26 | $39.50 | $37.49 | $37.66 | $34.10 | 352,804 |
| 2018-12-19 | $39.93 | $40.98 | $38.41 | $38.57 | $34.93 | 342,218 |
| 2018-12-18 | $38.44 | $40.09 | $38.18 | $39.84 | $36.08 | 394,903 |
| 2018-12-17 | $41.56 | $41.75 | $38.00 | $38.34 | $34.72 | 370,060 |
| 2018-12-14 | $41.87 | $42.16 | $41.37 | $41.75 | $37.81 | 206,534 |
| 2018-12-13 | $42.00 | $42.13 | $41.01 | $41.88 | $37.92 | 229,516 |
| 2018-12-12 | $42.32 | $43.32 | $41.55 | $41.84 | $37.89 | 188,406 |
| 2018-12-11 | $41.25 | $43.04 | $41.25 | $41.65 | $37.72 | 263,872 |
| 2018-12-10 | $42.37 | $42.37 | $40.73 | $41.20 | $37.31 | 370,507 |
| 2018-12-07 | $45.31 | $46.18 | $42.61 | $42.61 | $38.58 | 314,575 |
| 2018-12-06 | $43.56 | $45.42 | $42.44 | $45.22 | $40.95 | 215,119 |
| 2018-12-04 | $46.29 | $46.99 | $44.58 | $45.22 | $40.95 | 300,414 |
| 2018-12-03 | $45.94 | $46.95 | $45.36 | $46.73 | $42.32 | 220,457 |
| 2018-11-30 | $45.16 | $45.83 | $43.60 | $44.39 | $40.20 | 153,372 |
| 2018-11-29 | $44.25 | $46.45 | $43.65 | $45.22 | $40.95 | 299,337 |
| 2018-11-28 | $45.73 | $45.73 | $41.43 | $44.25 | $40.07 | 457,772 |
| 2018-11-27 | $45.30 | $45.30 | $43.37 | $45.00 | $40.75 | 224,617 |
| 2018-11-26 | $45.91 | $45.91 | $43.77 | $45.06 | $40.80 | 231,949 |
| 2018-11-23 | $45.80 | $45.94 | $44.39 | $45.79 | $41.46 | 101,600 |
| 2018-11-21 | $44.56 | $46.99 | $44.12 | $46.34 | $41.96 | 215,315 |
| 2018-11-20 | $45.76 | $45.76 | $43.38 | $43.83 | $39.69 | 162,426 |
| 2018-11-19 | $47.09 | $47.24 | $45.50 | $46.60 | $42.20 | 127,600 |
| 2018-11-16 | $45.96 | $48.20 | $45.95 | $47.46 | $42.98 | 197,789 |
| 2018-11-15 | $44.64 | $47.01 | $43.62 | $45.96 | $41.62 | 174,504 |
| 2018-11-14 | $41.82 | $44.74 | $41.82 | $44.30 | $40.12 | 142,640 |
| 2018-11-13 | $42.86 | $44.34 | $40.72 | $41.18 | $37.29 | 254,463 |
| 2018-11-12 | $43.27 | $43.33 | $42.02 | $43.01 | $38.95 | 144,106 |
| 2018-11-09 | $43.81 | $44.13 | $42.10 | $43.52 | $39.41 | 141,517 |
| 2018-11-08 | $44.00 | $45.73 | $43.00 | $43.94 | $39.79 | 217,558 |
| 2018-11-07 | $45.88 | $46.64 | $43.29 | $43.82 | $39.68 | 272,900 |
| 2018-11-06 | $46.79 | $48.58 | $45.35 | $45.53 | $41.23 | 156,689 |
| 2018-11-05 | $47.44 | $48.34 | $46.25 | $46.77 | $42.35 | 163,782 |
| 2018-11-02 | $48.83 | $48.98 | $46.79 | $48.22 | $43.66 | 266,736 |
| 2018-11-01 | $45.03 | $49.41 | $45.03 | $48.52 | $43.94 | 528,789 |
| 2018-10-31 | $43.13 | $44.78 | $41.35 | $44.69 | $40.47 | 427,609 |
| 2018-10-30 | $41.93 | $43.49 | $41.60 | $43.10 | $39.03 | 120,625 |
| 2018-10-29 | $43.07 | $43.87 | $41.28 | $41.83 | $37.88 | 415,963 |
| 2018-10-26 | $41.84 | $42.85 | $41.15 | $42.56 | $38.54 | 270,261 |
| 2018-10-25 | $39.57 | $42.71 | $39.22 | $42.18 | $38.20 | 582,529 |
| 2018-10-24 | $38.17 | $40.22 | $38.00 | $39.36 | $35.64 | 433,792 |
| 2018-10-23 | $37.07 | $38.23 | $36.14 | $38.02 | $34.43 | 575,753 |
| 2018-10-22 | $38.13 | $38.37 | $36.85 | $38.04 | $34.45 | 476,227 |
| 2018-10-19 | $36.44 | $38.19 | $36.15 | $37.43 | $33.89 | 387,906 |
| 2018-10-18 | $36.98 | $37.96 | $36.08 | $36.28 | $32.85 | 267,656 |
| 2018-10-17 | $38.52 | $38.61 | $36.76 | $37.39 | $33.86 | 374,085 |
| 2018-10-16 | $40.12 | $40.68 | $38.70 | $39.05 | $35.36 | 315,140 |
| 2018-10-15 | $39.61 | $41.75 | $38.57 | $39.65 | $35.90 | 369,740 |
| 2018-10-12 | $36.80 | $40.72 | $36.80 | $39.78 | $36.02 | 390,516 |
| 2018-10-11 | $36.30 | $37.20 | $34.00 | $36.14 | $32.73 | 632,556 |
| 2018-10-10 | $38.60 | $39.20 | $35.71 | $36.19 | $32.77 | 381,644 |
| 2018-10-09 | $41.39 | $41.68 | $37.50 | $38.75 | $35.09 | 352,992 |
| 2018-10-08 | $41.68 | $42.50 | $40.45 | $41.42 | $37.51 | 149,721 |
| 2018-10-05 | $40.95 | $42.20 | $40.35 | $40.96 | $37.09 | 184,837 |
| 2018-10-04 | $43.10 | $43.10 | $40.40 | $40.47 | $36.65 | 320,971 |
| 2018-10-03 | $46.31 | $47.96 | $43.70 | $43.91 | $39.76 | 408,054 |
| 2018-10-02 | $42.60 | $45.87 | $42.60 | $44.44 | $40.24 | 697,208 |
| 2018-10-01 | $41.59 | $42.37 | $39.31 | $42.02 | $38.05 | 602,692 |
| 2018-09-28 | $43.30 | $43.30 | $39.52 | $41.37 | $37.46 | 823,644 |
| 2018-09-27 | $47.15 | $47.59 | $43.59 | $43.82 | $39.68 | 362,381 |
| 2018-09-26 | $47.50 | $49.16 | $45.42 | $47.13 | $42.68 | 510,072 |
| 2018-09-25 | $44.60 | $47.62 | $42.65 | $46.78 | $42.36 | 748,555 |
| 2018-09-24 | $48.34 | $49.42 | $45.82 | $46.71 | $42.30 | 699,003 |
| 2018-09-21 | $46.47 | $48.77 | $45.49 | $48.50 | $43.92 | 828,420 |
| 2018-09-20 | $41.64 | $47.88 | $41.50 | $46.17 | $41.81 | 2,621,321 |
| 2018-09-19 | $39.34 | $41.23 | $39.13 | $41.05 | $37.17 | 1,146,440 |
| 2018-09-18 | $39.77 | $40.72 | $39.46 | $39.77 | $36.01 | 334,410 |
| 2018-09-17 | $39.41 | $40.30 | $39.20 | $39.87 | $36.10 | 798,945 |
| 2018-09-14 | $39.83 | $40.61 | $38.61 | $39.35 | $35.63 | 398,592 |
| 2018-09-13 | $40.63 | $43.39 | $39.30 | $39.69 | $35.94 | 398,780 |
| 2018-09-12 | $40.04 | $41.16 | $39.75 | $40.53 | $36.70 | 418,121 |
| 2018-09-11 | $41.15 | $41.45 | $39.34 | $40.26 | $36.46 | 531,248 |
| 2018-09-10 | $42.72 | $43.47 | $41.69 | $41.98 | $38.01 | 276,953 |
| 2018-09-07 | $44.46 | $44.91 | $41.07 | $42.76 | $38.72 | 460,418 |
| 2018-09-06 | $41.25 | $46.20 | $41.16 | $44.32 | $40.13 | 714,174 |
| 2018-09-05 | $36.72 | $42.01 | $36.70 | $40.98 | $37.11 | 790,528 |
| 2018-09-04 | $42.10 | $42.10 | $36.52 | $36.93 | $33.44 | 1,104,939 |
| 2018-08-31 | $34.14 | $44.77 | $34.14 | $43.64 | $39.52 | 1,457,159 |
| 2018-08-30 | $37.46 | $38.01 | $32.00 | $34.36 | $31.11 | 1,792,699 |
| 2018-08-29 | $42.34 | $42.90 | $38.21 | $38.49 | $34.85 | 860,952 |
| 2018-08-28 | $44.37 | $44.40 | $42.06 | $42.50 | $38.49 | 664,358 |
| 2018-08-27 | $44.80 | $45.39 | $43.37 | $44.15 | $39.98 | 526,711 |
| 2018-08-24 | $47.01 | $47.75 | $43.40 | $44.70 | $40.48 | 543,118 |
| 2018-08-23 | $45.88 | $48.22 | $44.51 | $46.73 | $42.32 | 664,427 |
| 2018-08-22 | $45.99 | $48.18 | $44.47 | $48.05 | $43.51 | 324,550 |
| 2018-08-21 | $45.75 | $46.67 | $45.68 | $46.00 | $41.65 | 510,174 |
| 2018-08-20 | $46.72 | $46.80 | $44.85 | $45.75 | $41.43 | 178,894 |
| 2018-08-17 | $47.96 | $47.96 | $46.05 | $46.81 | $42.39 | 321,330 |
| 2018-08-16 | $48.25 | $49.46 | $47.40 | $47.87 | $43.35 | 369,366 |
| 2018-08-15 | $47.51 | $48.98 | $46.34 | $48.07 | $43.53 | 626,393 |
| 2018-08-14 | $48.11 | $50.00 | $47.63 | $48.36 | $43.79 | 627,231 |
| 2018-08-13 | $50.75 | $50.99 | $46.51 | $47.72 | $43.21 | 622,209 |
| 2018-08-10 | $53.43 | $53.43 | $50.75 | $51.44 | $46.58 | 612,412 |
| 2018-08-09 | $55.30 | $57.37 | $55.10 | $56.04 | $50.75 | 413,993 |
| 2018-08-08 | $59.09 | $59.46 | $54.36 | $54.79 | $49.61 | 655,128 |
| 2018-08-07 | $63.77 | $63.77 | $59.01 | $59.71 | $54.07 | 369,456 |
| 2018-08-06 | $65.02 | $66.10 | $64.28 | $64.86 | $58.73 | 63,872 |
| 2018-08-03 | $66.77 | $66.77 | $62.70 | $65.73 | $59.52 | 182,087 |
| 2018-08-02 | $66.77 | $66.77 | $61.91 | $63.31 | $57.33 | 273,141 |
| 2018-08-01 | $68.00 | $68.09 | $66.67 | $66.80 | $60.49 | 88,175 |
| 2018-07-31 | $69.34 | $69.77 | $68.04 | $68.31 | $61.86 | 106,830 |
| 2018-07-30 | $71.59 | $72.67 | $69.52 | $69.60 | $63.02 | 101,200 |
| 2018-07-27 | $72.29 | $75.21 | $70.46 | $71.52 | $64.76 | 243,319 |
| 2018-07-26 | $71.22 | $71.49 | $70.23 | $71.42 | $64.67 | 157,036 |
| 2018-07-25 | $68.36 | $71.29 | $68.30 | $71.06 | $64.35 | 210,769 |
| 2018-07-24 | $68.00 | $69.29 | $67.66 | $68.02 | $61.59 | 178,226 |
| 2018-07-23 | $67.16 | $68.05 | $66.22 | $66.51 | $60.23 | 146,458 |
| 2018-07-20 | $67.88 | $69.12 | $66.73 | $67.66 | $61.27 | 180,249 |
| 2018-07-19 | $66.23 | $67.24 | $65.55 | $66.44 | $60.16 | 133,711 |
| 2018-07-18 | $67.53 | $68.41 | $65.97 | $67.10 | $60.76 | 156,548 |
| 2018-07-17 | $65.96 | $68.93 | $64.44 | $67.31 | $60.95 | 166,564 |
| 2018-07-16 | $65.91 | $68.43 | $65.55 | $66.05 | $59.81 | 167,684 |
| 2018-07-13 | $68.45 | $68.45 | $64.29 | $66.00 | $59.77 | 382,655 |
| 2018-07-12 | $69.56 | $70.44 | $66.90 | $67.35 | $60.99 | 298,068 |
| 2018-07-11 | $68.12 | $69.93 | $67.13 | $68.99 | $62.47 | 327,606 |
| 2018-07-10 | $68.99 | $71.01 | $66.70 | $69.24 | $62.70 | 267,993 |
| 2018-07-09 | $66.58 | $71.94 | $65.22 | $69.08 | $62.55 | 383,813 |
| 2018-07-06 | $66.36 | $69.83 | $65.83 | $66.25 | $59.99 | 394,264 |
| 2018-07-05 | $66.72 | $67.99 | $64.29 | $66.87 | $60.55 | 436,456 |
| 2018-07-03 | $58.85 | $68.18 | $58.33 | $67.43 | $61.06 | 523,171 |
| 2018-07-02 | $57.72 | $58.20 | $54.83 | $57.71 | $52.26 | 327,112 |
| 2018-06-29 | $62.58 | $63.99 | $56.22 | $58.79 | $53.24 | 515,086 |
| 2018-06-28 | $59.80 | $63.62 | $58.07 | $62.29 | $56.41 | 459,893 |
| 2018-06-27 | $65.61 | $65.75 | $58.97 | $59.54 | $53.92 | 554,854 |
| 2018-06-26 | $66.94 | $69.33 | $65.21 | $66.11 | $59.86 | 426,946 |
| 2018-06-25 | $70.18 | $70.51 | $67.53 | $67.76 | $61.36 | 700,119 |
| 2018-06-22 | $71.64 | $73.71 | $69.34 | $71.51 | $64.75 | 443,487 |
| 2018-06-21 | $73.35 | $73.65 | $69.59 | $72.00 | $65.20 | 1,162,805 |
| 2018-06-20 | $64.53 | $65.99 | $62.21 | $65.37 | $59.19 | 531,230 |
| 2018-06-19 | $59.59 | $64.65 | $58.60 | $63.28 | $57.30 | 658,237 |
| 2018-06-18 | $63.53 | $63.62 | $58.38 | $59.98 | $54.31 | 870,229 |
| 2018-06-15 | $68.31 | $69.76 | $63.39 | $64.56 | $58.46 | 849,344 |
| 2018-06-14 | $77.62 | $77.62 | $66.55 | $67.66 | $61.27 | 742,236 |
| 2018-06-13 | $80.14 | $80.65 | $76.72 | $76.90 | $69.64 | 222,139 |
| 2018-06-12 | $82.26 | $82.26 | $79.82 | $80.50 | $72.90 | 159,615 |
| 2018-06-11 | $81.62 | $83.62 | $81.18 | $82.22 | $74.45 | 201,415 |
| 2018-06-08 | $83.58 | $85.00 | $79.48 | $81.44 | $73.75 | 561,496 |
| 2018-06-07 | $80.90 | $81.28 | $78.01 | $80.50 | $72.90 | 255,771 |
| 2018-06-06 | $82.92 | $83.91 | $80.85 | $81.48 | $73.78 | 243,573 |
| 2018-06-05 | $78.90 | $83.10 | $78.58 | $82.51 | $74.72 | 571,564 |
| 2018-06-04 | $77.94 | $79.52 | $77.28 | $79.25 | $71.76 | 333,747 |
| 2018-06-01 | $78.90 | $79.73 | $76.55 | $77.27 | $69.97 | 367,860 |
| 2018-05-31 | $76.95 | $78.94 | $76.40 | $78.61 | $71.18 | 340,132 |
| 2018-05-30 | $76.55 | $77.99 | $75.75 | $76.38 | $69.16 | 241,745 |
| 2018-05-29 | $79.96 | $80.62 | $76.02 | $76.38 | $69.16 | 327,237 |
| 2018-05-25 | $79.84 | $81.43 | $78.89 | $81.00 | $73.35 | 221,702 |
| 2018-05-24 | $80.14 | $80.50 | $78.00 | $80.15 | $72.58 | 214,651 |
| 2018-05-23 | $80.71 | $81.00 | $77.80 | $79.99 | $72.43 | 393,231 |
| 2018-05-22 | $81.25 | $82.99 | $81.04 | $81.45 | $73.76 | 312,850 |
| 2018-05-21 | $81.51 | $82.10 | $80.28 | $81.09 | $73.43 | 438,388 |
| 2018-05-18 | $82.75 | $83.00 | $79.40 | $80.51 | $72.90 | 376,844 |
| 2018-05-17 | $78.61 | $82.72 | $77.50 | $82.64 | $74.83 | 393,947 |
| 2018-05-16 | $80.00 | $80.59 | $76.52 | $79.40 | $71.90 | 771,618 |
| 2018-05-15 | $70.88 | $78.53 | $70.15 | $75.20 | $68.10 | 666,353 |
| 2018-05-14 | $72.06 | $73.05 | $70.43 | $72.31 | $65.48 | 613,358 |
| 2018-05-11 | $78.06 | $80.28 | $73.51 | $73.98 | $66.99 | 785,905 |
| 2018-05-10 | $75.13 | $79.45 | $74.88 | $78.52 | $69.02 | 830,576 |
| 2018-05-09 | $74.12 | $75.85 | $73.00 | $74.74 | $65.70 | 1,142,284 |
| 2018-05-08 | $80.90 | $80.90 | $69.95 | $71.85 | $63.15 | 2,029,625 |
| 2018-05-07 | $82.23 | $84.64 | $80.86 | $81.02 | $71.22 | 384,877 |
| 2018-05-04 | $92.46 | $94.20 | $82.53 | $82.95 | $72.91 | 798,352 |
| 2018-05-03 | $92.25 | $92.76 | $88.89 | $89.67 | $78.82 | 332,667 |
| 2018-05-02 | $94.85 | $96.46 | $92.40 | $92.71 | $81.49 | 337,047 |
| 2018-05-01 | $96.97 | $98.78 | $94.56 | $94.86 | $83.38 | 175,733 |
| 2018-04-30 | $95.55 | $99.54 | $95.55 | $96.92 | $85.19 | 280,112 |
| 2018-04-27 | $95.88 | $97.32 | $93.50 | $96.00 | $84.38 | 632,584 |
| 2018-04-26 | $100.70 | $102.19 | $93.53 | $94.66 | $83.20 | 277,165 |
| 2018-04-25 | $106.63 | $106.69 | $99.34 | $100.60 | $88.43 | 290,517 |
| 2018-04-24 | $105.76 | $107.80 | $105.76 | $106.60 | $93.70 | 45,828 |
| 2018-04-23 | $106.02 | $107.50 | $105.92 | $106.51 | $93.62 | 58,153 |
| 2018-04-20 | $108.35 | $108.98 | $105.26 | $106.06 | $93.22 | 130,057 |
| 2018-04-19 | $107.93 | $109.51 | $106.40 | $108.75 | $95.59 | 101,427 |
| 2018-04-18 | $109.90 | $111.67 | $108.02 | $108.23 | $95.13 | 108,554 |
| 2018-04-17 | $106.20 | $109.49 | $106.20 | $109.35 | $96.12 | 76,897 |
| 2018-04-16 | $107.68 | $107.68 | $105.41 | $106.00 | $93.17 | 68,584 |
| 2018-04-13 | $109.76 | $109.76 | $106.65 | $107.55 | $94.53 | 51,242 |
| 2018-04-12 | $109.05 | $110.06 | $107.86 | $109.32 | $96.09 | 77,886 |
| 2018-04-11 | $109.00 | $110.11 | $108.89 | $108.89 | $95.71 | 98,121 |
| 2018-04-10 | $108.12 | $109.50 | $107.36 | $109.14 | $95.93 | 72,751 |
| 2018-04-09 | $108.15 | $110.17 | $107.27 | $107.35 | $94.36 | 43,314 |
| 2018-04-06 | $109.39 | $109.80 | $107.08 | $108.40 | $95.28 | 69,786 |
| 2018-04-05 | $109.90 | $111.00 | $109.31 | $109.99 | $96.68 | 228,589 |
| 2018-04-04 | $109.45 | $109.49 | $107.27 | $109.02 | $95.83 | 136,093 |
| 2018-04-03 | $109.00 | $110.34 | $106.80 | $109.51 | $96.26 | 162,273 |
| 2018-04-02 | $107.55 | $109.11 | $106.82 | $108.59 | $95.45 | 59,579 |
| 2018-03-29 | $107.54 | $109.49 | $106.17 | $107.97 | $94.90 | 172,339 |
| 2018-03-28 | $108.96 | $108.96 | $106.83 | $106.94 | $94.00 | 61,799 |
| 2018-03-27 | $108.70 | $110.78 | $107.11 | $108.02 | $94.95 | 105,411 |
| 2018-03-26 | $107.70 | $108.91 | $106.92 | $108.60 | $95.46 | 94,356 |
| 2018-03-23 | $107.47 | $109.22 | $106.26 | $106.28 | $93.42 | 110,121 |
| 2018-03-22 | $108.55 | $109.17 | $106.50 | $107.46 | $94.46 | 120,698 |
| 2018-03-21 | $106.35 | $111.15 | $105.86 | $109.20 | $95.98 | 286,667 |
| 2018-03-20 | $107.10 | $107.59 | $105.88 | $106.00 | $93.17 | 194,592 |
| 2018-03-19 | $109.02 | $109.02 | $106.75 | $107.47 | $94.46 | 59,384 |
| 2018-03-16 | $109.36 | $109.83 | $108.28 | $108.89 | $95.71 | 105,829 |
| 2018-03-15 | $108.95 | $109.99 | $107.73 | $109.00 | $95.81 | 115,706 |
| 2018-03-14 | $109.64 | $111.52 | $108.49 | $109.46 | $96.21 | 187,938 |
| 2018-03-13 | $112.43 | $112.43 | $109.28 | $109.97 | $96.66 | 244,666 |
| 2018-03-12 | $110.78 | $113.36 | $110.78 | $112.27 | $98.68 | 353,679 |
| 2018-03-09 | $107.75 | $113.23 | $107.02 | $109.18 | $95.97 | 235,537 |
| 2018-03-08 | $107.39 | $107.98 | $106.59 | $107.42 | $94.42 | 97,194 |
| 2018-03-07 | $107.00 | $108.58 | $105.21 | $107.37 | $94.38 | 176,869 |
| 2018-03-06 | $108.58 | $109.43 | $107.08 | $107.61 | $94.59 | 215,436 |
| 2018-03-05 | $107.21 | $108.74 | $106.31 | $107.35 | $94.36 | 211,753 |
| 2018-03-02 | $110.60 | $110.60 | $105.05 | $108.21 | $95.11 | 338,846 |
| 2018-03-01 | $113.72 | $113.72 | $111.41 | $111.61 | $98.10 | 309,050 |
| 2018-02-28 | $113.90 | $114.32 | $111.49 | $113.11 | $99.42 | 202,023 |
| 2018-02-27 | $114.04 | $114.79 | $112.73 | $113.54 | $99.80 | 254,487 |
| 2018-02-26 | $114.70 | $114.86 | $112.84 | $113.89 | $100.11 | 197,759 |
| 2018-02-23 | $113.03 | $113.70 | $112.12 | $113.11 | $99.42 | 239,679 |
| 2018-02-22 | $110.51 | $113.70 | $109.83 | $112.61 | $98.98 | 359,062 |
| 2018-02-21 | $108.83 | $112.38 | $108.07 | $110.03 | $96.71 | 194,330 |
| 2018-02-20 | $110.00 | $110.35 | $107.56 | $108.76 | $95.60 | 426,505 |
| 2018-02-16 | $106.75 | $110.00 | $106.00 | $107.90 | $94.84 | 586,798 |
| 2018-02-15 | $101.88 | $106.67 | $101.88 | $105.75 | $92.95 | 442,371 |
| 2018-02-14 | $95.72 | $101.00 | $95.72 | $100.79 | $88.59 | 326,288 |
| 2018-02-13 | $96.15 | $96.88 | $94.84 | $96.73 | $85.02 | 120,810 |
| 2018-02-12 | $95.76 | $97.61 | $93.94 | $96.32 | $84.66 | 176,209 |
| 2018-02-09 | $96.32 | $96.64 | $91.36 | $94.84 | $83.36 | 282,666 |
| 2018-02-08 | $99.75 | $100.00 | $95.41 | $95.46 | $83.91 | 195,505 |
| 2018-02-07 | $102.21 | $104.68 | $99.20 | $99.33 | $87.31 | 224,346 |
| 2018-02-06 | $93.30 | $101.84 | $93.25 | $101.22 | $88.97 | 267,251 |
| 2018-02-05 | $99.87 | $99.87 | $96.35 | $96.69 | $84.99 | 159,952 |
| 2018-02-02 | $103.29 | $103.85 | $100.00 | $100.83 | $88.63 | 377,694 |
| 2018-02-01 | $108.55 | $108.66 | $104.06 | $104.60 | $91.94 | 244,832 |
| 2018-01-31 | $107.00 | $110.06 | $106.51 | $108.54 | $95.40 | 253,747 |
| 2018-01-30 | $105.00 | $106.92 | $103.32 | $105.73 | $92.93 | 200,247 |
| 2018-01-29 | $106.88 | $106.99 | $105.19 | $105.41 | $92.65 | 147,978 |
| 2018-01-26 | $108.02 | $109.67 | $107.55 | $107.87 | $94.82 | 121,982 |
| 2018-01-25 | $108.02 | $110.07 | $107.87 | $107.93 | $94.87 | 245,729 |
| 2018-01-24 | $107.77 | $111.40 | $107.60 | $107.90 | $94.84 | 482,105 |
| 2018-01-23 | $113.05 | $114.21 | $107.21 | $107.49 | $94.48 | 362,018 |
| 2018-01-22 | $113.11 | $114.50 | $113.06 | $113.47 | $99.74 | 170,289 |
| 2018-01-19 | $116.80 | $116.80 | $113.37 | $113.77 | $100.00 | 365,705 |
| 2018-01-18 | $116.99 | $117.79 | $116.05 | $116.22 | $102.16 | 206,150 |
| 2018-01-17 | $115.89 | $117.78 | $115.57 | $116.11 | $102.06 | 255,789 |
| 2018-01-16 | $114.89 | $116.05 | $114.89 | $115.50 | $101.52 | 223,207 |
| 2018-01-12 | $114.07 | $115.23 | $112.10 | $114.50 | $100.64 | 173,958 |
| 2018-01-11 | $111.62 | $114.12 | $111.62 | $113.71 | $99.95 | 249,216 |
| 2018-01-10 | $112.69 | $112.69 | $110.55 | $111.50 | $98.01 | 196,602 |
| 2018-01-09 | $112.47 | $113.91 | $112.01 | $112.96 | $99.29 | 152,518 |
| 2018-01-08 | $115.53 | $115.53 | $112.54 | $113.12 | $99.43 | 264,507 |
| 2018-01-05 | $115.82 | $116.45 | $114.51 | $116.08 | $102.03 | 412,402 |
| 2018-01-04 | $116.69 | $117.86 | $114.83 | $115.22 | $101.28 | 294,331 |
| 2018-01-03 | $116.81 | $117.42 | $115.51 | $116.75 | $102.62 | 135,881 |
| 2018-01-02 | $117.03 | $117.99 | $116.10 | $116.94 | $102.79 | 145,534 |
| 2017-12-29 | $115.76 | $116.47 | $114.36 | $115.88 | $101.86 | 73,242 |
| 2017-12-28 | $116.66 | $118.23 | $115.69 | $116.00 | $101.96 | 199,101 |
| 2017-12-27 | $117.06 | $117.78 | $116.57 | $116.59 | $102.48 | 145,249 |
| 2017-12-26 | $116.85 | $117.22 | $116.06 | $116.95 | $102.80 | 228,050 |
| 2017-12-22 | $116.77 | $117.52 | $116.48 | $117.11 | $102.94 | 178,173 |
| 2017-12-21 | $117.28 | $117.28 | $115.80 | $116.77 | $102.64 | 197,636 |
| 2017-12-20 | $117.91 | $118.28 | $115.85 | $117.19 | $103.01 | 156,882 |
| 2017-12-19 | $116.97 | $119.98 | $116.30 | $117.44 | $103.23 | 318,909 |
| 2017-12-18 | $115.46 | $116.99 | $114.80 | $116.10 | $102.05 | 138,756 |
| 2017-12-15 | $116.21 | $116.45 | $114.37 | $114.38 | $100.54 | 151,732 |
| 2017-12-14 | $118.23 | $118.54 | $115.56 | $115.77 | $101.76 | 308,921 |
| 2017-12-13 | $120.62 | $121.90 | $118.02 | $118.23 | $103.92 | 381,257 |
| 2017-12-12 | $120.38 | $121.89 | $120.00 | $120.92 | $106.29 | 200,989 |
| 2017-12-11 | $118.13 | $121.08 | $117.65 | $120.24 | $105.69 | 236,001 |
| 2017-12-08 | $118.81 | $119.76 | $115.02 | $118.77 | $104.40 | 406,291 |
| 2017-12-07 | $112.50 | $115.87 | $111.26 | $114.90 | $100.99 | 223,823 |
| 2017-12-06 | $106.20 | $114.07 | $106.00 | $112.96 | $99.29 | 389,414 |
| 2017-12-05 | $104.73 | $106.69 | $104.55 | $106.27 | $93.41 | 147,656 |
| 2017-12-04 | $103.83 | $105.47 | $103.83 | $104.50 | $91.85 | 172,368 |
| 2017-12-01 | $102.55 | $103.50 | $101.13 | $103.16 | $90.68 | 209,251 |
| 2017-11-30 | $103.41 | $103.61 | $100.70 | $101.54 | $89.25 | 279,815 |
| 2017-11-29 | $102.60 | $104.11 | $102.59 | $103.35 | $90.84 | 287,943 |
| 2017-11-28 | $105.00 | $105.98 | $101.96 | $102.55 | $90.14 | 346,564 |
| 2017-11-27 | $104.05 | $108.46 | $104.02 | $105.19 | $92.46 | 332,367 |
| 2017-11-24 | $100.31 | $105.75 | $98.55 | $105.19 | $92.46 | 336,343 |
| 2017-11-22 | $101.78 | $102.00 | $99.17 | $99.68 | $87.62 | 568,945 |
| 2017-11-21 | $99.00 | $101.86 | $96.44 | $96.68 | $84.98 | 379,364 |
| 2017-11-20 | $95.50 | $102.48 | $95.00 | $99.01 | $87.03 | 745,989 |
| 2017-11-17 | $107.50 | $108.00 | $100.58 | $103.36 | $90.85 | 561,716 |
| 2017-11-16 | $105.00 | $109.73 | $102.31 | $107.38 | $94.39 | 575,272 |
| 2017-11-15 | $95.70 | $102.50 | $92.34 | $101.22 | $88.97 | 1,204,575 |
| 2017-11-14 | $112.92 | $112.98 | $96.81 | $97.61 | $85.80 | 1,265,924 |
| 2017-11-13 | $116.48 | $117.59 | $113.29 | $113.97 | $100.18 | 468,724 |
| 2017-11-10 | $120.50 | $121.70 | $116.35 | $117.18 | $103.00 | 201,383 |
| 2017-11-09 | $123.62 | $123.62 | $120.13 | $121.03 | $106.38 | 322,286 |
| 2017-11-08 | $120.58 | $124.36 | $120.28 | $124.36 | $109.31 | 205,290 |
| 2017-11-07 | $123.00 | $123.14 | $118.62 | $119.22 | $104.79 | 119,049 |
| 2017-11-06 | $118.93 | $123.44 | $118.10 | $123.29 | $108.37 | 98,558 |
| 2017-11-03 | $120.12 | $120.77 | $116.24 | $118.35 | $104.03 | 312,985 |
| 2017-11-02 | $121.25 | $122.40 | $117.51 | $119.73 | $105.24 | 438,486 |
| 2017-11-01 | $125.35 | $126.36 | $120.50 | $120.70 | $106.09 | 587,576 |
| 2017-10-31 | $127.25 | $128.34 | $124.43 | $125.92 | $110.68 | 266,527 |
| 2017-10-30 | $131.30 | $131.68 | $127.05 | $127.26 | $111.86 | 144,493 |
| 2017-10-27 | $134.94 | $135.85 | $130.50 | $132.00 | $116.03 | 341,044 |
| 2017-10-26 | $134.68 | $135.03 | $133.50 | $134.65 | $118.35 | 173,770 |
| 2017-10-25 | $134.80 | $135.86 | $132.14 | $134.16 | $117.92 | 252,256 |
| 2017-10-24 | $135.13 | $136.00 | $131.83 | $134.10 | $117.87 | 441,428 |
| 2017-10-23 | $126.08 | $136.10 | $126.08 | $135.46 | $119.07 | 470,869 |
| 2017-10-20 | $124.00 | $125.00 | $123.57 | $125.00 | $109.87 | 294,210 |
| 2017-10-19 | $123.61 | $124.31 | $122.29 | $123.91 | $108.91 | 115,431 |
| 2017-10-18 | $126.42 | $127.84 | $123.96 | $124.61 | $109.53 | 294,298 |
| 2017-10-17 | $127.13 | $127.45 | $125.04 | $125.87 | $110.64 | 237,520 |
| 2017-10-16 | $126.35 | $127.84 | $124.93 | $127.09 | $111.71 | 278,262 |
| 2017-10-13 | $124.00 | $126.94 | $122.66 | $126.80 | $111.45 | 390,294 |
| 2017-10-12 | $123.38 | $124.47 | $121.65 | $123.99 | $108.98 | 207,644 |
| 2017-10-11 | $123.99 | $126.32 | $122.53 | $123.23 | $108.32 | 243,682 |
| 2017-10-10 | $121.00 | $123.62 | $120.88 | $123.62 | $108.66 | 108,188 |
| 2017-10-09 | $122.83 | $123.45 | $120.46 | $120.68 | $106.08 | 183,057 |
| 2017-10-06 | $122.00 | $123.91 | $121.60 | $122.28 | $107.48 | 163,053 |
| 2017-10-05 | $123.45 | $123.83 | $122.40 | $122.70 | $107.85 | 369,712 |
| 2017-10-04 | $123.14 | $124.58 | $122.58 | $123.08 | $108.19 | 350,147 |
| 2017-10-03 | $120.49 | $122.88 | $119.94 | $122.51 | $107.68 | 370,128 |
| 2017-10-02 | $116.87 | $120.66 | $116.42 | $119.79 | $105.29 | 278,427 |
| 2017-09-29 | $113.69 | $117.71 | $112.85 | $117.35 | $103.15 | 228,333 |
| 2017-09-28 | $109.97 | $113.31 | $109.97 | $112.77 | $99.12 | 226,845 |
| 2017-09-27 | $111.74 | $112.30 | $108.97 | $109.72 | $96.44 | 241,863 |
| 2017-09-26 | $110.89 | $111.78 | $109.74 | $111.30 | $97.83 | 101,648 |
| 2017-09-25 | $113.96 | $113.96 | $108.81 | $111.00 | $97.57 | 323,504 |
| 2017-09-22 | $107.88 | $114.34 | $107.47 | $113.96 | $100.17 | 353,991 |
| 2017-09-21 | $105.88 | $108.34 | $105.02 | $108.00 | $94.93 | 166,064 |
| 2017-09-20 | $105.36 | $106.00 | $104.95 | $105.68 | $92.89 | 192,847 |
| 2017-09-19 | $103.93 | $105.61 | $103.41 | $105.15 | $92.42 | 154,997 |
| 2017-09-18 | $103.62 | $105.02 | $103.35 | $104.19 | $91.58 | 303,077 |
| 2017-09-15 | $102.73 | $104.41 | $101.47 | $103.94 | $91.36 | 208,853 |
| 2017-09-14 | $103.18 | $104.30 | $102.14 | $103.44 | $90.92 | 205,521 |
| 2017-09-13 | $102.33 | $104.25 | $101.99 | $103.67 | $91.12 | 138,537 |
| 2017-09-12 | $102.58 | $104.13 | $100.16 | $101.82 | $89.50 | 179,873 |
| 2017-09-11 | $103.76 | $105.74 | $102.00 | $102.42 | $90.03 | 177,793 |
| 2017-09-08 | $105.05 | $105.28 | $101.25 | $103.85 | $91.28 | 207,920 |
| 2017-09-07 | $106.20 | $107.09 | $105.13 | $105.98 | $93.15 | 73,045 |
| 2017-09-06 | $107.80 | $107.80 | $105.42 | $106.07 | $93.23 | 166,611 |
| 2017-09-05 | $106.83 | $108.79 | $106.83 | $107.47 | $94.46 | 114,169 |
| 2017-09-01 | $104.30 | $108.99 | $104.01 | $106.42 | $93.54 | 174,542 |
| 2017-08-31 | $104.68 | $106.00 | $102.91 | $103.81 | $91.25 | 279,362 |
| 2017-08-30 | $105.55 | $105.55 | $102.41 | $104.02 | $91.43 | 307,734 |
| 2017-08-29 | $107.18 | $107.31 | $104.33 | $105.69 | $92.90 | 192,953 |
| 2017-08-28 | $106.72 | $108.15 | $104.40 | $107.82 | $94.77 | 175,381 |
| 2017-08-25 | $104.90 | $108.09 | $104.59 | $105.86 | $93.05 | 351,864 |
| 2017-08-24 | $101.63 | $106.73 | $101.21 | $104.49 | $91.84 | 314,674 |
| 2017-08-23 | $98.31 | $102.90 | $98.31 | $101.90 | $89.57 | 207,930 |
| 2017-08-22 | $96.86 | $99.28 | $95.04 | $98.73 | $86.78 | 117,215 |
| 2017-08-21 | $97.59 | $97.59 | $96.06 | $96.60 | $84.91 | 159,859 |
| 2017-08-18 | $94.60 | $97.99 | $94.52 | $97.51 | $85.71 | 82,591 |
| 2017-08-17 | $94.93 | $96.22 | $93.92 | $94.72 | $83.26 | 83,257 |
| 2017-08-16 | $96.58 | $96.99 | $94.52 | $95.05 | $83.55 | 115,227 |
| 2017-08-15 | $96.98 | $97.09 | $93.13 | $96.10 | $84.47 | 218,469 |
| 2017-08-14 | $89.25 | $96.87 | $88.50 | $96.61 | $84.92 | 408,300 |
| 2017-08-11 | $83.81 | $86.07 | $83.46 | $85.34 | $75.01 | 161,180 |
| 2017-08-10 | $82.68 | $86.38 | $82.68 | $84.21 | $74.02 | 157,957 |
| 2017-08-09 | $87.11 | $87.60 | $84.61 | $84.65 | $74.41 | 104,355 |
| 2017-08-08 | $87.52 | $88.26 | $87.16 | $87.40 | $76.82 | 103,935 |
| 2017-08-07 | $88.14 | $88.48 | $87.27 | $87.51 | $76.92 | 73,260 |
| 2017-08-04 | $88.27 | $88.31 | $87.05 | $87.95 | $77.31 | 86,228 |
| 2017-08-03 | $87.31 | $88.44 | $87.15 | $88.13 | $77.46 | 123,907 |
| 2017-08-02 | $87.69 | $88.27 | $86.50 | $87.69 | $77.08 | 68,793 |
| 2017-08-01 | $87.25 | $88.65 | $86.93 | $87.63 | $77.03 | 200,346 |
| 2017-07-31 | $88.24 | $88.69 | $86.15 | $86.81 | $76.30 | 233,930 |
| 2017-07-28 | $88.07 | $88.59 | $87.22 | $88.07 | $77.41 | 80,824 |
| 2017-07-27 | $89.07 | $89.40 | $87.66 | $88.06 | $77.40 | 62,751 |
| 2017-07-26 | $88.88 | $89.20 | $87.62 | $88.94 | $78.18 | 113,197 |
| 2017-07-25 | $88.58 | $89.73 | $87.15 | $88.68 | $77.95 | 99,118 |
| 2017-07-24 | $88.00 | $88.62 | $87.02 | $88.01 | $77.36 | 106,083 |
| 2017-07-21 | $86.33 | $88.31 | $86.33 | $87.78 | $77.16 | 161,856 |
| 2017-07-20 | $87.84 | $88.72 | $85.94 | $86.50 | $76.03 | 295,014 |
| 2017-07-19 | $86.39 | $88.00 | $84.01 | $87.47 | $76.88 | 299,117 |
| 2017-07-18 | $90.01 | $90.01 | $85.87 | $86.00 | $75.59 | 308,134 |
| 2017-07-17 | $90.33 | $90.99 | $89.49 | $90.00 | $79.11 | 316,187 |
| 2017-07-14 | $90.21 | $90.92 | $88.52 | $90.07 | $79.17 | 160,589 |
| 2017-07-13 | $90.00 | $91.40 | $89.57 | $90.20 | $79.28 | 208,688 |
| 2017-07-12 | $89.49 | $90.13 | $88.19 | $90.00 | $79.11 | 354,594 |
| 2017-07-11 | $89.97 | $89.97 | $87.31 | $88.88 | $78.12 | 113,252 |
| 2017-07-10 | $90.34 | $90.89 | $89.52 | $89.85 | $78.98 | 72,731 |
| 2017-07-07 | $90.38 | $91.22 | $89.21 | $90.15 | $79.24 | 80,658 |
| 2017-07-06 | $91.34 | $92.94 | $89.47 | $90.19 | $79.28 | 163,153 |
| 2017-07-05 | $93.00 | $93.00 | $90.51 | $91.63 | $80.54 | 244,925 |
| 2017-07-03 | $92.46 | $94.00 | $92.30 | $93.17 | $81.89 | 118,831 |
| 2017-06-30 | $90.31 | $92.50 | $89.91 | $92.19 | $81.03 | 264,824 |
| 2017-06-29 | $89.69 | $90.36 | $88.64 | $90.02 | $79.13 | 264,660 |
| 2017-06-28 | $88.09 | $89.85 | $87.94 | $89.50 | $78.67 | 143,636 |
| 2017-06-27 | $88.12 | $88.92 | $86.71 | $88.02 | $77.37 | 157,741 |
| 2017-06-26 | $89.19 | $89.80 | $87.25 | $88.59 | $77.87 | 212,807 |
| 2017-06-23 | $88.28 | $88.83 | $87.00 | $88.21 | $77.53 | 146,787 |
| 2017-06-22 | $87.08 | $88.96 | $86.00 | $88.46 | $77.75 | 323,135 |
| 2017-06-21 | $84.51 | $88.49 | $83.00 | $86.73 | $76.23 | 1,780,695 |
| 2017-06-20 | $87.98 | $90.37 | $86.73 | $89.98 | $79.09 | 538,946 |
| 2017-06-19 | $87.00 | $89.47 | $86.50 | $87.79 | $77.17 | 493,927 |
| 2017-06-16 | $86.55 | $87.46 | $85.75 | $86.80 | $76.30 | 318,827 |
| 2017-06-15 | $86.85 | $87.17 | $85.28 | $86.52 | $76.05 | 527,115 |
| 2017-06-14 | $87.59 | $88.50 | $86.00 | $87.29 | $76.73 | 934,247 |
| 2017-06-13 | $91.91 | $92.00 | $87.75 | $88.05 | $77.39 | 1,214,338 |
| 2017-06-12 | $91.35 | $93.50 | $90.57 | $91.22 | $80.18 | 311,762 |
| 2017-06-09 | $92.27 | $92.50 | $90.51 | $91.60 | $80.51 | 161,615 |
| 2017-06-08 | $92.65 | $94.99 | $90.58 | $92.41 | $81.22 | 197,919 |
| 2017-06-07 | $96.66 | $97.20 | $93.39 | $93.47 | $81.49 | 258,661 |
| 2017-06-06 | $96.49 | $97.04 | $94.57 | $96.04 | $83.73 | 154,312 |
| 2017-06-05 | $91.46 | $97.86 | $90.05 | $96.57 | $84.20 | 346,672 |
| 2017-06-02 | $88.19 | $92.09 | $88.16 | $91.59 | $79.85 | 274,451 |
| 2017-06-01 | $89.37 | $89.87 | $87.33 | $89.15 | $77.73 | 121,837 |
| 2017-05-31 | $89.10 | $90.15 | $88.22 | $89.47 | $78.01 | 140,359 |
| 2017-05-30 | $89.52 | $90.00 | $87.08 | $89.09 | $77.67 | 106,030 |
| 2017-05-26 | $88.23 | $90.00 | $87.70 | $89.20 | $77.77 | 81,285 |
| 2017-05-25 | $87.31 | $88.41 | $86.73 | $88.09 | $76.80 | 25,556 |
| 2017-05-24 | $85.70 | $87.77 | $84.84 | $86.84 | $75.71 | 59,033 |
| 2017-05-23 | $85.70 | $87.06 | $85.21 | $85.77 | $74.78 | 56,542 |
| 2017-05-22 | $87.24 | $87.36 | $84.61 | $85.31 | $74.38 | 52,784 |
| 2017-05-19 | $83.95 | $87.85 | $83.66 | $86.28 | $75.22 | 201,609 |
| 2017-05-18 | $87.22 | $87.22 | $83.23 | $83.90 | $73.15 | 212,517 |
| 2017-05-17 | $88.56 | $89.19 | $86.61 | $88.00 | $76.72 | 45,190 |
| 2017-05-16 | $88.64 | $90.39 | $88.64 | $89.71 | $78.21 | 113,595 |
| 2017-05-15 | $87.00 | $89.42 | $86.01 | $88.46 | $77.12 | 72,372 |
| 2017-05-12 | $91.03 | $91.03 | $86.05 | $86.91 | $75.77 | 92,274 |
| 2017-05-11 | $87.30 | $91.04 | $85.65 | $90.50 | $78.90 | 79,410 |
| 2017-05-10 | $87.40 | $89.12 | $87.09 | $88.08 | $76.79 | 52,670 |
| 2017-05-09 | $88.53 | $88.90 | $87.00 | $87.72 | $76.48 | 73,879 |
| 2017-05-08 | $88.00 | $89.32 | $86.71 | $88.64 | $77.28 | 56,202 |
| 2017-05-05 | $87.70 | $88.50 | $86.82 | $87.66 | $76.43 | 48,065 |
| 2017-05-04 | $88.64 | $90.40 | $86.36 | $87.44 | $76.24 | 68,980 |
| 2017-05-03 | $89.21 | $89.25 | $87.75 | $88.59 | $77.24 | 59,171 |
| 2017-05-02 | $87.60 | $89.73 | $87.60 | $89.28 | $77.84 | 115,792 |
| 2017-05-01 | $86.28 | $88.88 | $86.05 | $88.00 | $76.72 | 108,268 |
| 2017-04-28 | $84.55 | $86.98 | $84.13 | $85.72 | $74.74 | 65,053 |
| 2017-04-27 | $84.91 | $85.10 | $84.00 | $85.00 | $74.11 | 78,273 |
| 2017-04-26 | $85.98 | $87.70 | $84.90 | $85.43 | $74.48 | 123,979 |
| 2017-04-25 | $86.80 | $87.01 | $84.90 | $86.20 | $75.15 | 94,172 |
| 2017-04-24 | $86.10 | $86.99 | $84.19 | $85.81 | $74.81 | 79,839 |
| 2017-04-21 | $85.28 | $86.40 | $84.50 | $84.84 | $73.97 | 105,419 |
| 2017-04-20 | $85.29 | $85.96 | $84.85 | $85.61 | $74.64 | 72,750 |
| 2017-04-19 | $85.32 | $86.70 | $84.33 | $84.73 | $73.87 | 93,417 |
| 2017-04-18 | $84.39 | $85.65 | $84.36 | $84.88 | $74.00 | 67,091 |
| 2017-04-17 | $84.77 | $85.51 | $84.34 | $85.10 | $74.20 | 51,217 |
| 2017-04-13 | $84.24 | $86.30 | $84.24 | $84.57 | $73.73 | 58,933 |
| 2017-04-12 | $84.99 | $86.37 | $84.24 | $84.37 | $73.56 | 120,613 |
| 2017-04-11 | $86.75 | $87.00 | $84.50 | $85.03 | $74.13 | 103,112 |
| 2017-04-10 | $88.24 | $88.45 | $86.56 | $87.41 | $76.21 | 136,531 |
| 2017-04-07 | $86.80 | $88.77 | $86.80 | $88.24 | $76.93 | 105,171 |
| 2017-04-06 | $87.45 | $89.45 | $86.34 | $86.79 | $75.67 | 73,074 |
| 2017-04-05 | $87.63 | $88.63 | $86.71 | $86.84 | $75.71 | 64,450 |
| 2017-04-04 | $88.24 | $88.96 | $86.08 | $87.04 | $75.89 | 151,730 |
| 2017-04-03 | $87.10 | $89.00 | $87.00 | $88.13 | $76.84 | 156,631 |
| 2017-03-31 | $84.10 | $86.90 | $84.10 | $86.70 | $75.59 | 123,274 |
| 2017-03-30 | $83.51 | $85.05 | $83.49 | $84.45 | $73.63 | 106,973 |
| 2017-03-29 | $83.55 | $84.93 | $83.05 | $83.52 | $72.82 | 148,965 |
| 2017-03-28 | $84.20 | $85.36 | $83.73 | $84.71 | $73.85 | 55,094 |
| 2017-03-27 | $84.51 | $85.52 | $83.70 | $84.29 | $73.49 | 104,528 |
| 2017-03-24 | $85.34 | $86.69 | $84.98 | $85.80 | $74.81 | 91,394 |
| 2017-03-23 | $84.00 | $86.47 | $83.83 | $84.83 | $73.96 | 123,612 |
| 2017-03-22 | $84.06 | $84.59 | $82.88 | $83.99 | $73.23 | 79,290 |
| 2017-03-21 | $85.43 | $86.41 | $83.00 | $84.16 | $73.38 | 100,300 |
| 2017-03-20 | $82.62 | $85.25 | $82.62 | $84.88 | $74.00 | 36,623 |
| 2017-03-17 | $84.71 | $85.39 | $82.66 | $82.84 | $72.22 | 107,105 |
| 2017-03-16 | $83.16 | $85.71 | $82.26 | $85.29 | $74.36 | 163,702 |
| 2017-03-15 | $82.65 | $83.61 | $81.75 | $83.26 | $72.59 | 58,708 |
| 2017-03-14 | $82.05 | $83.40 | $81.98 | $82.57 | $71.99 | 100,444 |
| 2017-03-13 | $82.28 | $83.19 | $81.10 | $82.89 | $72.27 | 43,212 |
| 2017-03-10 | $81.74 | $83.24 | $80.37 | $82.03 | $71.52 | 126,916 |
| 2017-03-09 | $80.45 | $82.20 | $80.44 | $81.18 | $70.78 | 192,811 |
| 2017-03-08 | $80.93 | $82.75 | $80.75 | $81.29 | $70.87 | 89,449 |
| 2017-03-07 | $81.45 | $81.63 | $80.45 | $81.46 | $71.02 | 206,677 |
| 2017-03-06 | $82.15 | $82.34 | $81.00 | $81.45 | $71.01 | 95,010 |
| 2017-03-03 | $80.51 | $82.36 | $80.51 | $82.03 | $71.52 | 139,671 |
| 2017-03-02 | $80.41 | $81.40 | $79.41 | $80.30 | $70.01 | 193,331 |
| 2017-03-01 | $77.55 | $81.25 | $77.55 | $80.72 | $70.38 | 80,107 |
| 2017-02-28 | $77.95 | $78.41 | $76.85 | $77.06 | $67.19 | 75,289 |
| 2017-02-27 | $77.93 | $78.49 | $76.34 | $77.78 | $67.81 | 149,711 |
| 2017-02-24 | $81.00 | $81.04 | $79.10 | $79.15 | $69.01 | 110,392 |
| 2017-02-23 | $82.92 | $83.00 | $81.45 | $81.54 | $71.09 | 43,446 |
| 2017-02-22 | $82.76 | $83.00 | $81.48 | $82.66 | $72.07 | 64,585 |
| 2017-02-21 | $81.11 | $83.00 | $80.63 | $82.91 | $72.29 | 71,408 |
| 2017-02-17 | $81.09 | $81.87 | $79.35 | $80.61 | $70.28 | 235,673 |
| 2017-02-16 | $83.11 | $84.72 | $80.60 | $80.88 | $70.52 | 134,176 |
| 2017-02-15 | $84.51 | $87.00 | $84.40 | $85.74 | $74.75 | 126,140 |
| 2017-02-14 | $82.85 | $84.93 | $82.85 | $84.77 | $73.91 | 109,110 |
| 2017-02-13 | $85.28 | $85.28 | $81.81 | $82.50 | $71.93 | 178,394 |
| 2017-02-10 | $83.20 | $85.67 | $82.72 | $84.60 | $73.76 | 190,314 |
| 2017-02-09 | $79.81 | $82.80 | $79.44 | $82.49 | $71.92 | 152,433 |
| 2017-02-08 | $78.43 | $80.23 | $77.02 | $79.96 | $69.71 | 118,858 |
| 2017-02-07 | $78.65 | $79.94 | $77.87 | $78.43 | $68.38 | 92,774 |
| 2017-02-06 | $77.26 | $78.29 | $77.24 | $78.11 | $68.10 | 99,906 |
| 2017-02-03 | $76.94 | $77.96 | $76.21 | $77.72 | $67.76 | 67,271 |
| 2017-02-02 | $75.51 | $78.33 | $75.33 | $76.74 | $66.91 | 123,216 |
| 2017-02-01 | $74.34 | $75.60 | $74.34 | $75.27 | $65.62 | 121,726 |
| 2017-01-31 | $74.64 | $75.99 | $73.03 | $75.14 | $65.51 | 64,449 |
| 2017-01-30 | $76.14 | $76.14 | $74.78 | $75.31 | $65.66 | 62,805 |
| 2017-01-27 | $77.16 | $77.16 | $75.45 | $76.04 | $66.30 | 49,634 |
| 2017-01-26 | $77.63 | $78.10 | $76.53 | $77.16 | $67.27 | 99,382 |
| 2017-01-25 | $78.30 | $78.30 | $77.25 | $78.11 | $68.10 | 84,799 |
| 2017-01-24 | $77.73 | $78.79 | $77.41 | $78.45 | $68.40 | 172,343 |
| 2017-01-23 | $74.81 | $78.00 | $73.30 | $77.91 | $67.93 | 166,254 |
| 2017-01-20 | $72.94 | $74.94 | $72.55 | $74.79 | $65.21 | 140,641 |
| 2017-01-19 | $73.27 | $73.50 | $71.14 | $72.31 | $63.04 | 202,289 |
| 2017-01-18 | $72.35 | $73.40 | $72.35 | $73.04 | $63.68 | 48,356 |
| 2017-01-17 | $73.13 | $73.58 | $72.74 | $73.00 | $63.65 | 78,826 |
| 2017-01-13 | $72.67 | $74.06 | $72.62 | $73.05 | $63.69 | 54,253 |
| 2017-01-12 | $73.83 | $74.06 | $72.51 | $72.90 | $63.56 | 65,984 |
| 2017-01-11 | $76.59 | $76.59 | $72.61 | $73.78 | $64.33 | 137,611 |
| 2017-01-10 | $71.70 | $75.30 | $71.70 | $75.15 | $65.52 | 150,986 |
| 2017-01-09 | $71.63 | $72.48 | $70.96 | $71.88 | $62.67 | 106,637 |
| 2017-01-06 | $70.85 | $72.70 | $70.32 | $71.98 | $62.76 | 137,610 |
| 2017-01-05 | $70.51 | $71.73 | $70.15 | $70.96 | $61.87 | 143,442 |
| 2017-01-04 | $71.36 | $72.50 | $70.12 | $70.41 | $61.39 | 110,006 |
| 2017-01-03 | $66.35 | $70.51 | $66.34 | $70.05 | $61.07 | 214,570 |
| 2016-12-30 | $63.87 | $64.89 | $63.22 | $64.35 | $56.10 | 62,653 |
| 2016-12-29 | $63.93 | $65.37 | $63.01 | $63.99 | $55.79 | 122,929 |
| 2016-12-28 | $63.45 | $64.69 | $62.71 | $63.30 | $55.19 | 125,723 |
| 2016-12-27 | $63.04 | $63.28 | $61.91 | $62.97 | $54.90 | 88,439 |
| 2016-12-23 | $61.81 | $63.00 | $61.81 | $62.71 | $54.67 | 78,494 |
| 2016-12-22 | $62.94 | $63.66 | $61.70 | $62.30 | $54.32 | 65,876 |
| 2016-12-21 | $62.10 | $64.83 | $61.12 | $62.90 | $54.84 | 282,639 |
| 2016-12-20 | $62.72 | $62.91 | $61.89 | $62.33 | $54.34 | 93,956 |
| 2016-12-19 | $63.73 | $64.05 | $62.24 | $62.69 | $54.66 | 246,530 |
| 2016-12-16 | $64.38 | $64.43 | $63.04 | $63.85 | $55.67 | 106,025 |
| 2016-12-15 | $65.38 | $66.58 | $62.77 | $64.56 | $56.29 | 117,848 |
| 2016-12-14 | $64.03 | $66.55 | $63.42 | $65.12 | $56.78 | 169,125 |
| 2016-12-13 | $65.26 | $66.44 | $64.08 | $64.76 | $56.46 | 175,830 |
| 2016-12-12 | $66.43 | $67.00 | $63.89 | $64.65 | $56.37 | 129,886 |
| 2016-12-09 | $68.81 | $69.53 | $64.06 | $66.32 | $57.82 | 218,405 |
| 2016-12-08 | $67.69 | $70.64 | $66.14 | $69.63 | $60.71 | 76,042 |
| 2016-12-07 | $69.00 | $69.00 | $67.38 | $67.93 | $59.23 | 90,840 |
| 2016-12-06 | $69.50 | $70.86 | $68.36 | $68.85 | $60.03 | 38,958 |
| 2016-12-05 | $68.93 | $70.09 | $68.71 | $69.29 | $60.41 | 89,318 |
| 2016-12-02 | $70.91 | $71.18 | $67.85 | $68.90 | $60.07 | 88,843 |
| 2016-12-01 | $69.60 | $72.15 | $69.60 | $70.62 | $61.57 | 106,923 |
| 2016-11-30 | $71.92 | $72.12 | $68.62 | $69.19 | $60.32 | 167,484 |
| 2016-11-29 | $71.33 | $72.26 | $70.95 | $72.20 | $62.95 | 70,212 |
| 2016-11-28 | $71.73 | $72.72 | $70.88 | $72.16 | $62.91 | 30,614 |
| 2016-11-25 | $71.95 | $72.89 | $71.48 | $71.93 | $62.71 | 15,015 |
| 2016-11-23 | $72.91 | $73.68 | $71.14 | $72.24 | $62.98 | 91,461 |
| 2016-11-22 | $72.70 | $73.98 | $72.47 | $73.28 | $63.89 | 78,304 |
| 2016-11-21 | $71.08 | $72.41 | $71.03 | $72.22 | $62.97 | 58,704 |
| 2016-11-18 | $72.07 | $72.99 | $70.01 | $70.58 | $61.54 | 48,386 |
| 2016-11-17 | $69.44 | $72.89 | $69.44 | $71.39 | $62.24 | 126,393 |
| 2016-11-16 | $69.63 | $69.88 | $68.33 | $69.45 | $60.55 | 45,272 |
| 2016-11-15 | $69.07 | $71.02 | $68.49 | $70.12 | $61.13 | 50,943 |
| 2016-11-14 | $67.45 | $69.57 | $64.70 | $68.40 | $59.63 | 183,105 |
| 2016-11-11 | $69.61 | $70.82 | $67.91 | $68.29 | $59.54 | 165,809 |
| 2016-11-10 | $74.20 | $77.05 | $70.22 | $71.00 | $61.90 | 192,523 |
| 2016-11-09 | $76.04 | $76.04 | $71.58 | $75.63 | $65.94 | 87,053 |
| 2016-11-08 | $75.79 | $76.55 | $74.50 | $75.01 | $65.40 | 62,210 |
| 2016-11-07 | $75.09 | $76.37 | $74.51 | $75.91 | $66.18 | 72,682 |
| 2016-11-04 | $74.24 | $75.10 | $72.63 | $74.35 | $64.82 | 43,352 |
| 2016-11-03 | $75.34 | $76.75 | $74.37 | $74.83 | $65.24 | 52,058 |
| 2016-11-02 | $75.40 | $75.91 | $74.50 | $75.05 | $65.43 | 95,618 |
| 2016-11-01 | $76.20 | $77.68 | $75.09 | $75.75 | $66.04 | 119,646 |
| 2016-10-31 | $76.89 | $77.74 | $75.78 | $76.23 | $66.46 | 55,002 |
| 2016-10-28 | $77.12 | $77.12 | $75.93 | $76.51 | $66.71 | 36,667 |
| 2016-10-27 | $77.21 | $78.64 | $76.85 | $76.94 | $67.08 | 23,107 |
| 2016-10-26 | $78.09 | $78.20 | $76.50 | $77.00 | $67.13 | 59,230 |
| 2016-10-25 | $78.79 | $79.93 | $78.00 | $78.28 | $68.25 | 35,180 |
| 2016-10-24 | $80.06 | $80.16 | $78.62 | $78.89 | $68.78 | 47,987 |
| 2016-10-21 | $79.67 | $80.00 | $78.57 | $79.48 | $69.30 | 39,644 |
| 2016-10-20 | $80.30 | $80.70 | $79.56 | $79.87 | $69.64 | 31,279 |
| 2016-10-19 | $79.21 | $81.12 | $79.21 | $80.79 | $70.44 | 96,416 |
| 2016-10-18 | $80.25 | $81.41 | $78.81 | $79.30 | $69.14 | 133,712 |
| 2016-10-17 | $79.26 | $80.19 | $79.02 | $79.92 | $69.68 | 87,865 |
| 2016-10-14 | $77.94 | $79.64 | $77.63 | $79.30 | $69.14 | 65,030 |
| 2016-10-13 | $76.97 | $79.13 | $76.11 | $77.28 | $67.38 | 89,891 |
| 2016-10-12 | $76.61 | $77.99 | $76.28 | $76.84 | $66.99 | 114,345 |
| 2016-10-11 | $77.90 | $78.28 | $76.09 | $76.60 | $66.78 | 103,118 |
| 2016-10-10 | $78.69 | $78.87 | $77.45 | $78.00 | $68.00 | 52,010 |
| 2016-10-07 | $79.25 | $79.28 | $77.57 | $78.34 | $68.30 | 66,264 |
| 2016-10-06 | $79.34 | $80.20 | $78.50 | $79.42 | $69.24 | 66,739 |
| 2016-10-05 | $79.48 | $80.77 | $79.12 | $79.71 | $69.50 | 88,559 |
| 2016-10-04 | $78.15 | $79.91 | $78.15 | $79.28 | $69.12 | 135,771 |
| 2016-10-03 | $78.03 | $78.88 | $77.51 | $78.10 | $68.09 | 92,923 |
| 2016-09-30 | $76.75 | $78.82 | $75.39 | $78.25 | $68.22 | 65,177 |
| 2016-09-29 | $75.65 | $77.99 | $75.20 | $76.75 | $66.91 | 84,749 |
| 2016-09-28 | $76.82 | $77.56 | $75.56 | $76.20 | $66.44 | 126,877 |
| 2016-09-27 | $75.90 | $77.02 | $75.23 | $76.58 | $66.77 | 106,804 |
| 2016-09-26 | $75.08 | $77.42 | $73.93 | $75.94 | $66.21 | 187,771 |
| 2016-09-23 | $75.36 | $76.22 | $74.37 | $74.57 | $65.01 | 117,190 |
| 2016-09-22 | $75.11 | $77.41 | $75.11 | $76.48 | $66.68 | 166,181 |
| 2016-09-21 | $74.14 | $74.80 | $72.11 | $74.41 | $64.87 | 155,196 |
| 2016-09-20 | $74.62 | $74.99 | $72.81 | $73.46 | $64.05 | 137,407 |
| 2016-09-19 | $73.27 | $75.10 | $72.37 | $74.08 | $64.59 | 124,007 |
| 2016-09-16 | $72.49 | $74.53 | $72.05 | $72.81 | $63.48 | 57,153 |
| 2016-09-15 | $71.98 | $73.81 | $71.51 | $72.97 | $63.62 | 140,594 |
| 2016-09-14 | $73.82 | $75.71 | $71.93 | $71.93 | $62.71 | 99,075 |
| 2016-09-13 | $75.35 | $75.85 | $73.39 | $73.82 | $64.36 | 60,659 |
| 2016-09-12 | $73.90 | $76.96 | $73.09 | $76.00 | $66.26 | 122,614 |
| 2016-09-09 | $76.05 | $77.43 | $74.11 | $74.59 | $65.03 | 78,127 |
| 2016-09-08 | $78.70 | $79.20 | $76.04 | $77.27 | $67.37 | 189,260 |
| 2016-09-07 | $79.34 | $80.00 | $77.93 | $79.33 | $69.16 | 84,571 |
| 2016-09-06 | $78.55 | $80.00 | $77.99 | $79.80 | $69.57 | 70,642 |
| 2016-09-02 | $78.55 | $79.17 | $76.25 | $78.26 | $68.23 | 54,198 |
| 2016-09-01 | $77.69 | $81.91 | $76.11 | $78.46 | $68.41 | 261,720 |
| 2016-08-31 | $78.62 | $80.96 | $77.46 | $78.34 | $68.30 | 163,712 |
| 2016-08-30 | $80.46 | $83.18 | $77.15 | $78.47 | $68.41 | 112,754 |
| 2016-08-29 | $78.91 | $80.63 | $78.50 | $79.72 | $69.50 | 58,651 |
| 2016-08-26 | $80.65 | $81.46 | $79.00 | $79.00 | $68.88 | 133,175 |
| 2016-08-25 | $80.06 | $81.48 | $78.81 | $80.73 | $70.38 | 62,216 |
| 2016-08-24 | $78.09 | $80.86 | $78.09 | $79.91 | $69.67 | 77,056 |
| 2016-08-23 | $77.28 | $78.50 | $77.28 | $78.14 | $68.13 | 62,071 |
| 2016-08-22 | $75.79 | $77.06 | $75.04 | $76.88 | $67.03 | 75,160 |
| 2016-08-19 | $75.69 | $76.54 | $75.23 | $76.11 | $66.36 | 38,108 |
| 2016-08-18 | $75.89 | $76.45 | $75.28 | $75.85 | $66.13 | 66,318 |
| 2016-08-17 | $75.93 | $76.72 | $75.00 | $75.69 | $65.99 | 71,487 |
| 2016-08-16 | $76.40 | $77.15 | $75.99 | $76.02 | $66.28 | 78,941 |
| 2016-08-15 | $75.96 | $76.72 | $75.65 | $76.53 | $66.72 | 60,642 |
| 2016-08-12 | $75.55 | $76.35 | $75.11 | $76.04 | $66.30 | 72,580 |
| 2016-08-11 | $75.81 | $76.54 | $74.43 | $76.28 | $65.86 | 104,070 |
| 2016-08-10 | $73.73 | $75.67 | $72.35 | $75.49 | $65.17 | 91,771 |
| 2016-08-09 | $74.14 | $74.56 | $73.53 | $74.18 | $64.04 | 79,112 |
| 2016-08-08 | $73.47 | $74.57 | $73.04 | $73.60 | $63.54 | 25,691 |
| 2016-08-05 | $74.24 | $74.24 | $72.63 | $73.67 | $63.60 | 64,064 |
| 2016-08-04 | $73.30 | $74.49 | $72.80 | $73.98 | $63.87 | 65,012 |
| 2016-08-03 | $72.37 | $73.84 | $72.09 | $72.83 | $62.88 | 114,939 |
| 2016-08-02 | $72.83 | $73.13 | $71.41 | $72.09 | $62.24 | 77,591 |
| 2016-08-01 | $74.73 | $74.81 | $72.65 | $72.65 | $62.72 | 74,089 |
| 2016-07-29 | $74.00 | $75.61 | $74.00 | $75.13 | $64.86 | 36,521 |
| 2016-07-28 | $73.97 | $74.47 | $73.97 | $74.13 | $64.00 | 29,690 |
| 2016-07-27 | $75.60 | $75.60 | $73.94 | $74.22 | $64.08 | 122,585 |
| 2016-07-26 | $76.89 | $77.41 | $75.50 | $75.60 | $65.27 | 85,236 |
| 2016-07-25 | $77.03 | $78.38 | $76.34 | $76.66 | $66.18 | 64,254 |
| 2016-07-22 | $76.50 | $77.44 | $76.22 | $77.18 | $66.63 | 29,652 |
| 2016-07-21 | $77.23 | $77.34 | $76.07 | $76.68 | $66.20 | 41,955 |
| 2016-07-20 | $79.17 | $79.63 | $77.25 | $77.26 | $66.70 | 104,278 |
| 2016-07-19 | $78.65 | $80.11 | $78.18 | $79.01 | $68.21 | 205,569 |
| 2016-07-18 | $79.00 | $79.24 | $78.00 | $78.98 | $68.19 | 69,133 |
| 2016-07-15 | $79.71 | $80.83 | $78.15 | $78.73 | $67.97 | 150,993 |
| 2016-07-14 | $78.07 | $79.62 | $78.07 | $79.34 | $68.50 | 169,163 |
| 2016-07-13 | $76.70 | $77.90 | $76.19 | $77.53 | $66.94 | 109,771 |
| 2016-07-12 | $75.25 | $76.72 | $75.02 | $76.22 | $65.80 | 139,807 |
| 2016-07-11 | $75.42 | $76.08 | $75.27 | $75.81 | $65.45 | 82,572 |
| 2016-07-08 | $74.93 | $76.24 | $74.57 | $75.16 | $64.89 | 134,875 |
| 2016-07-07 | $74.89 | $75.08 | $73.93 | $74.58 | $64.39 | 72,515 |
| 2016-07-06 | $73.65 | $74.53 | $73.23 | $74.19 | $64.05 | 99,678 |
| 2016-07-05 | $74.73 | $75.50 | $73.44 | $74.50 | $64.32 | 191,837 |
| 2016-07-01 | $74.51 | $74.73 | $73.61 | $74.07 | $63.95 | 108,610 |
| 2016-06-30 | $74.16 | $74.90 | $73.34 | $74.22 | $64.08 | 140,242 |
| 2016-06-29 | $72.26 | $74.27 | $71.82 | $73.85 | $63.76 | 76,209 |
| 2016-06-28 | $69.83 | $72.49 | $69.35 | $71.80 | $61.99 | 112,711 |
| 2016-06-27 | $69.27 | $69.27 | $67.44 | $68.11 | $58.80 | 191,985 |
| 2016-06-24 | $69.88 | $71.41 | $68.00 | $68.90 | $59.49 | 287,318 |
| 2016-06-23 | $75.32 | $75.59 | $72.56 | $73.46 | $63.42 | 123,563 |
| 2016-06-22 | $74.47 | $75.95 | $74.06 | $74.49 | $64.31 | 215,262 |
| 2016-06-21 | $76.27 | $76.27 | $73.89 | $74.43 | $64.26 | 360,890 |
| 2016-06-20 | $74.44 | $76.26 | $74.44 | $76.24 | $65.82 | 283,460 |
| 2016-06-17 | $71.09 | $74.46 | $71.09 | $74.26 | $64.11 | 297,172 |
| 2016-06-16 | $70.63 | $71.30 | $69.90 | $70.15 | $60.56 | 121,733 |
| 2016-06-15 | $70.29 | $72.23 | $70.20 | $70.84 | $61.16 | 225,783 |
| 2016-06-14 | $69.30 | $70.92 | $69.20 | $70.20 | $60.61 | 262,636 |
| 2016-06-13 | $69.74 | $69.98 | $68.42 | $69.18 | $59.73 | 134,410 |
| 2016-06-10 | $67.83 | $70.00 | $67.58 | $69.88 | $60.33 | 185,996 |
| 2016-06-09 | $68.16 | $69.40 | $67.07 | $69.08 | $59.64 | 111,738 |
| 2016-06-08 | $68.97 | $69.99 | $68.09 | $68.64 | $59.26 | 66,476 |
| 2016-06-07 | $67.45 | $69.29 | $67.32 | $68.92 | $59.50 | 120,846 |
| 2016-06-06 | $66.10 | $67.46 | $65.95 | $66.88 | $57.74 | 104,775 |
| 2016-06-03 | $66.43 | $66.90 | $64.56 | $66.47 | $57.39 | 115,210 |
| 2016-06-02 | $62.55 | $66.59 | $62.06 | $65.97 | $56.96 | 284,785 |
| 2016-06-01 | $62.88 | $63.67 | $61.32 | $62.73 | $54.16 | 110,799 |
| 2016-05-31 | $61.68 | $63.53 | $61.51 | $62.50 | $53.96 | 125,069 |
| 2016-05-27 | $60.39 | $61.88 | $60.10 | $61.14 | $52.79 | 81,717 |
| 2016-05-26 | $59.92 | $61.34 | $59.92 | $60.49 | $52.22 | 52,351 |
| 2016-05-25 | $60.51 | $61.61 | $59.10 | $60.01 | $51.81 | 88,427 |
| 2016-05-24 | $62.00 | $62.74 | $59.82 | $60.18 | $51.96 | 155,378 |
| 2016-05-23 | $61.02 | $63.99 | $60.76 | $61.90 | $53.44 | 119,105 |
| 2016-05-20 | $61.15 | $62.12 | $59.66 | $60.56 | $52.28 | 72,210 |
| 2016-05-19 | $60.39 | $60.72 | $58.72 | $60.00 | $51.80 | 134,377 |
| 2016-05-18 | $59.73 | $62.43 | $59.53 | $60.54 | $52.27 | 132,931 |
| 2016-05-17 | $61.05 | $62.00 | $59.81 | $60.09 | $51.88 | 103,397 |
| 2016-05-16 | $62.12 | $63.16 | $61.05 | $61.05 | $52.71 | 80,666 |
| 2016-05-13 | $62.66 | $63.15 | $61.77 | $62.19 | $53.69 | 68,906 |
| 2016-05-12 | $63.53 | $64.00 | $62.35 | $63.07 | $54.45 | 132,788 |
| 2016-05-11 | $61.55 | $63.92 | $61.55 | $63.71 | $55.00 | 122,592 |
| 2016-05-10 | $63.97 | $64.43 | $61.27 | $61.51 | $53.10 | 141,400 |
| 2016-05-09 | $61.50 | $63.89 | $60.06 | $63.52 | $54.84 | 132,198 |
| 2016-05-06 | $61.00 | $61.88 | $59.90 | $61.69 | $53.26 | 163,499 |
| 2016-05-05 | $60.00 | $61.96 | $59.57 | $61.70 | $53.27 | 140,918 |
| 2016-05-04 | $61.00 | $61.31 | $59.20 | $59.47 | $51.34 | 192,602 |
| 2016-05-03 | $63.67 | $63.98 | $61.40 | $61.66 | $53.23 | 98,000 |
| 2016-05-02 | $63.37 | $65.48 | $62.91 | $64.45 | $55.64 | 90,972 |
| 2016-04-29 | $66.37 | $67.00 | $62.60 | $62.63 | $54.07 | 193,724 |
| 2016-04-28 | $63.73 | $66.62 | $63.28 | $66.45 | $57.37 | 163,909 |
| 2016-04-27 | $65.72 | $66.37 | $63.95 | $64.54 | $55.72 | 130,065 |
| 2016-04-26 | $66.15 | $67.18 | $64.55 | $66.43 | $57.35 | 97,570 |
| 2016-04-25 | $67.41 | $68.03 | $64.70 | $65.79 | $56.80 | 155,497 |
| 2016-04-22 | $69.89 | $70.61 | $67.11 | $67.55 | $58.32 | 165,051 |
| 2016-04-21 | $70.40 | $72.65 | $69.74 | $71.30 | $61.56 | 129,389 |
| 2016-04-20 | $72.69 | $73.89 | $70.53 | $70.82 | $61.14 | 146,022 |
| 2016-04-19 | $70.48 | $73.01 | $70.48 | $73.01 | $63.03 | 197,821 |
| 2016-04-18 | $68.00 | $70.23 | $67.49 | $70.02 | $60.45 | 147,422 |
| 2016-04-15 | $66.73 | $68.79 | $66.04 | $67.96 | $58.67 | 126,355 |
| 2016-04-14 | $66.89 | $67.93 | $65.95 | $66.89 | $57.75 | 185,323 |
| 2016-04-13 | $62.30 | $67.80 | $61.76 | $67.00 | $57.84 | 326,327 |
| 2016-04-12 | $58.32 | $61.50 | $58.26 | $61.36 | $52.98 | 84,559 |
| 2016-04-11 | $60.13 | $60.74 | $57.88 | $58.12 | $50.18 | 103,229 |
| 2016-04-08 | $58.32 | $59.75 | $57.34 | $59.46 | $51.34 | 127,280 |
| 2016-04-07 | $59.09 | $59.50 | $56.87 | $58.07 | $50.14 | 119,979 |
| 2016-04-06 | $62.72 | $62.72 | $58.59 | $59.30 | $51.20 | 215,771 |
| 2016-04-05 | $63.79 | $63.79 | $62.75 | $62.76 | $54.18 | 77,177 |
| 2016-04-04 | $64.37 | $65.31 | $63.08 | $64.70 | $55.86 | 131,404 |
| 2016-04-01 | $63.83 | $65.20 | $63.83 | $64.92 | $56.05 | 191,070 |
| 2016-03-31 | $63.12 | $64.87 | $62.74 | $64.47 | $55.66 | 144,533 |
| 2016-03-30 | $64.07 | $64.93 | $62.74 | $62.87 | $54.28 | 96,577 |
| 2016-03-29 | $65.80 | $66.23 | $63.02 | $63.35 | $54.69 | 124,060 |
| 2016-03-28 | $66.24 | $66.79 | $65.57 | $66.11 | $57.08 | 86,710 |
| 2016-03-24 | $66.03 | $66.42 | $65.15 | $65.99 | $56.97 | 73,327 |
| 2016-03-23 | $66.25 | $67.46 | $65.29 | $66.37 | $57.30 | 92,381 |
| 2016-03-22 | $67.03 | $67.65 | $66.21 | $66.93 | $57.58 | 49,498 |
| 2016-03-21 | $67.10 | $67.94 | $66.81 | $67.06 | $57.69 | 46,659 |
| 2016-03-18 | $66.27 | $67.42 | $65.76 | $67.10 | $57.73 | 132,699 |
| 2016-03-17 | $66.58 | $66.99 | $65.70 | $65.90 | $56.69 | 108,021 |
| 2016-03-16 | $65.60 | $67.95 | $65.40 | $66.58 | $57.28 | 125,090 |
| 2016-03-15 | $65.68 | $66.23 | $65.00 | $65.72 | $56.54 | 96,643 |
| 2016-03-14 | $67.70 | $67.70 | $65.79 | $66.12 | $56.88 | 94,547 |
| 2016-03-11 | $67.34 | $67.82 | $66.18 | $67.68 | $58.23 | 92,856 |
| 2016-03-10 | $66.92 | $68.15 | $65.31 | $66.41 | $57.13 | 74,614 |
| 2016-03-09 | $66.62 | $67.50 | $65.49 | $66.23 | $56.98 | 111,610 |
| 2016-03-08 | $65.11 | $66.55 | $65.10 | $65.70 | $56.52 | 101,700 |
| 2016-03-07 | $65.50 | $67.18 | $64.81 | $65.78 | $56.59 | 143,158 |
| 2016-03-04 | $68.00 | $68.64 | $64.72 | $66.14 | $56.90 | 295,222 |
| 2016-03-03 | $70.00 | $71.78 | $67.66 | $68.62 | $59.03 | 253,889 |
| 2016-03-02 | $67.51 | $70.83 | $67.47 | $70.41 | $60.57 | 257,864 |
| 2016-03-01 | $67.94 | $68.69 | $64.85 | $67.51 | $58.08 | 254,757 |
| 2016-02-29 | $70.46 | $74.06 | $67.13 | $67.20 | $57.81 | 168,715 |
| 2016-02-26 | $72.81 | $74.64 | $68.58 | $69.88 | $60.12 | 324,042 |
| 2016-02-25 | $69.10 | $73.48 | $69.10 | $72.27 | $62.18 | 155,191 |
| 2016-02-24 | $66.93 | $69.98 | $66.80 | $69.31 | $59.63 | 85,639 |
| 2016-02-23 | $67.93 | $68.60 | $66.68 | $68.26 | $58.73 | 90,501 |
| 2016-02-22 | $68.49 | $70.31 | $66.65 | $67.92 | $58.43 | 166,612 |
| 2016-02-19 | $68.16 | $68.53 | $66.73 | $67.47 | $58.05 | 106,324 |
| 2016-02-18 | $67.17 | $69.41 | $66.11 | $68.94 | $59.31 | 192,733 |
| 2016-02-17 | $67.15 | $68.06 | $65.59 | $66.67 | $57.36 | 144,990 |
| 2016-02-16 | $64.69 | $66.41 | $64.69 | $66.41 | $57.13 | 138,439 |
| 2016-02-12 | $63.47 | $65.10 | $62.63 | $64.18 | $55.22 | 126,018 |
| 2016-02-11 | $62.81 | $64.15 | $60.99 | $62.23 | $53.54 | 77,612 |
| 2016-02-10 | $64.39 | $66.08 | $63.38 | $64.54 | $55.52 | 77,205 |
| 2016-02-09 | $64.00 | $64.55 | $62.87 | $64.13 | $55.17 | 72,677 |
| 2016-02-08 | $62.83 | $65.98 | $62.17 | $64.48 | $55.47 | 91,131 |
| 2016-02-05 | $63.00 | $64.37 | $62.58 | $63.90 | $54.97 | 95,622 |
| 2016-02-04 | $59.72 | $63.42 | $59.30 | $63.25 | $54.42 | 138,157 |
| 2016-02-03 | $62.56 | $62.56 | $58.82 | $59.56 | $51.24 | 101,973 |
| 2016-02-02 | $62.55 | $62.91 | $61.53 | $61.87 | $53.23 | 150,053 |
| 2016-02-01 | $62.78 | $63.86 | $61.48 | $63.68 | $54.78 | 199,619 |
| 2016-01-29 | $61.00 | $64.00 | $60.67 | $63.97 | $55.03 | 99,930 |
| 2016-01-28 | $60.83 | $60.90 | $60.21 | $60.85 | $52.35 | 78,849 |
| 2016-01-27 | $59.94 | $60.93 | $59.63 | $60.52 | $52.07 | 150,591 |
| 2016-01-26 | $58.77 | $61.17 | $57.74 | $59.87 | $51.51 | 120,431 |
| 2016-01-25 | $59.15 | $59.99 | $58.37 | $58.79 | $50.58 | 103,597 |
| 2016-01-22 | $57.77 | $59.49 | $56.96 | $59.18 | $50.91 | 100,241 |
| 2016-01-21 | $54.80 | $56.89 | $53.75 | $56.64 | $48.73 | 168,466 |
| 2016-01-20 | $57.50 | $57.76 | $52.88 | $55.46 | $47.71 | 352,109 |
| 2016-01-19 | $58.13 | $58.81 | $57.30 | $58.26 | $50.12 | 91,765 |
| 2016-01-15 | $59.12 | $59.12 | $55.30 | $57.87 | $49.79 | 166,351 |
| 2016-01-14 | $60.09 | $60.28 | $58.82 | $59.14 | $50.88 | 203,938 |
| 2016-01-13 | $59.83 | $60.74 | $59.41 | $60.33 | $51.90 | 171,726 |
| 2016-01-12 | $58.65 | $59.70 | $57.99 | $59.39 | $51.09 | 172,509 |
| 2016-01-11 | $57.20 | $58.74 | $56.87 | $58.27 | $50.13 | 74,931 |
| 2016-01-08 | $58.28 | $58.49 | $56.18 | $56.49 | $48.60 | 103,101 |
| 2016-01-07 | $56.04 | $58.07 | $55.93 | $57.58 | $49.54 | 136,666 |
| 2016-01-06 | $57.67 | $58.93 | $57.23 | $57.63 | $49.58 | 115,425 |
| 2016-01-05 | $58.00 | $58.98 | $57.90 | $58.42 | $50.26 | 154,947 |
| 2016-01-04 | $57.54 | $58.50 | $57.10 | $58.06 | $49.95 | 111,174 |
| 2015-12-31 | $57.80 | $58.39 | $57.40 | $58.12 | $50.00 | 62,756 |
| 2015-12-30 | $57.10 | $58.35 | $56.51 | $57.75 | $49.68 | 85,780 |
| 2015-12-29 | $56.79 | $57.76 | $56.25 | $57.06 | $49.09 | 54,983 |
| 2015-12-28 | $55.28 | $56.95 | $54.45 | $56.61 | $48.70 | 41,699 |
| 2015-12-24 | $56.00 | $56.69 | $55.62 | $55.78 | $47.99 | 30,618 |
| 2015-12-23 | $54.24 | $56.40 | $54.24 | $56.25 | $48.39 | 98,871 |
| 2015-12-22 | $54.27 | $55.19 | $53.70 | $54.51 | $46.90 | 86,285 |
| 2015-12-21 | $52.97 | $55.01 | $52.58 | $54.40 | $46.80 | 111,366 |
| 2015-12-18 | $57.08 | $58.00 | $52.91 | $53.25 | $45.81 | 100,083 |
| 2015-12-17 | $55.22 | $58.98 | $55.22 | $57.18 | $49.19 | 143,531 |
| 2015-12-16 | $54.44 | $55.86 | $53.81 | $55.67 | $47.89 | 161,314 |
| 2015-12-15 | $53.03 | $55.20 | $52.69 | $54.63 | $47.00 | 252,009 |
| 2015-12-14 | $54.51 | $54.51 | $51.60 | $52.25 | $44.95 | 135,802 |
| 2015-12-11 | $55.20 | $56.38 | $54.52 | $54.64 | $47.01 | 67,382 |
| 2015-12-10 | $57.33 | $58.32 | $56.20 | $56.42 | $48.54 | 80,512 |
| 2015-12-09 | $56.31 | $59.08 | $56.31 | $57.61 | $49.56 | 139,108 |
| 2015-12-08 | $55.35 | $56.65 | $55.23 | $56.40 | $48.52 | 119,231 |
| 2015-12-07 | $56.17 | $56.55 | $53.88 | $55.71 | $47.93 | 173,603 |
| 2015-12-04 | $55.54 | $56.86 | $54.69 | $56.29 | $48.43 | 71,177 |
| 2015-12-03 | $57.85 | $58.45 | $54.40 | $55.68 | $47.90 | 106,040 |
| 2015-12-02 | $57.48 | $57.62 | $55.73 | $57.08 | $49.11 | 186,106 |
| 2015-12-01 | $58.17 | $58.74 | $56.21 | $57.21 | $49.22 | 168,731 |
| 2015-11-30 | $57.70 | $58.89 | $56.73 | $57.89 | $49.80 | 250,496 |
| 2015-11-27 | $58.09 | $59.50 | $56.75 | $57.03 | $49.06 | 122,175 |
| 2015-11-25 | $61.22 | $61.89 | $56.16 | $57.49 | $49.46 | 293,284 |
| 2015-11-24 | $62.20 | $62.94 | $60.34 | $61.22 | $52.67 | 150,944 |
| 2015-11-23 | $69.50 | $69.50 | $59.33 | $62.36 | $53.65 | 436,769 |
| 2015-11-20 | $64.78 | $69.75 | $63.69 | $68.02 | $58.52 | 451,599 |
| 2015-11-19 | $64.99 | $65.29 | $63.51 | $64.15 | $55.19 | 210,480 |
| 2015-11-18 | $66.31 | $67.20 | $63.31 | $64.28 | $55.30 | 255,142 |
| 2015-11-17 | $65.20 | $67.91 | $64.96 | $65.66 | $56.49 | 247,641 |
| 2015-11-16 | $62.50 | $65.73 | $62.41 | $65.00 | $55.92 | 335,185 |
| 2015-11-13 | $62.11 | $62.53 | $61.30 | $62.17 | $53.49 | 128,020 |
| 2015-11-12 | $60.73 | $62.91 | $59.71 | $61.63 | $53.02 | 184,243 |
| 2015-11-11 | $61.70 | $63.44 | $60.85 | $61.77 | $53.14 | 354,568 |
| 2015-11-10 | $59.96 | $61.24 | $59.00 | $60.69 | $52.21 | 112,268 |
| 2015-11-09 | $60.33 | $61.62 | $59.25 | $59.96 | $51.58 | 126,082 |
| 2015-11-06 | $60.33 | $61.50 | $59.48 | $59.99 | $51.61 | 92,856 |
| 2015-11-05 | $60.21 | $61.37 | $59.30 | $59.61 | $51.28 | 158,599 |
| 2015-11-04 | $60.61 | $60.81 | $59.50 | $60.16 | $51.76 | 186,995 |
| 2015-11-03 | $60.11 | $61.12 | $58.53 | $60.44 | $52.00 | 226,993 |
| 2015-11-02 | $61.83 | $63.75 | $60.24 | $60.88 | $52.38 | 169,350 |
| 2015-10-30 | $63.00 | $63.98 | $58.53 | $61.73 | $53.11 | 500,584 |
| 2015-10-29 | $61.97 | $64.88 | $61.97 | $63.46 | $54.60 | 310,165 |
| 2015-10-28 | $55.38 | $64.79 | $55.38 | $62.85 | $54.07 | 597,992 |
| 2015-10-27 | $54.20 | $55.49 | $53.69 | $55.38 | $47.64 | 153,820 |
| 2015-10-26 | $55.00 | $57.13 | $53.53 | $54.99 | $47.31 | 609,730 |
| 2015-10-23 | $43.71 | $46.19 | $43.70 | $45.68 | $39.30 | 285,256 |
| 2015-10-22 | $44.32 | $44.55 | $42.77 | $43.62 | $37.53 | 98,662 |
| 2015-10-21 | $45.42 | $45.42 | $43.43 | $43.75 | $37.64 | 164,721 |
| 2015-10-20 | $44.30 | $45.35 | $43.94 | $44.96 | $38.68 | 141,703 |
| 2015-10-19 | $45.45 | $45.45 | $43.86 | $44.22 | $38.04 | 110,666 |
| 2015-10-16 | $45.11 | $46.07 | $43.36 | $45.73 | $39.34 | 140,596 |
| 2015-10-15 | $44.94 | $45.19 | $44.21 | $44.94 | $38.66 | 79,884 |
| 2015-10-14 | $44.83 | $45.44 | $43.40 | $44.53 | $38.31 | 92,724 |
| 2015-10-13 | $45.56 | $45.56 | $44.26 | $44.80 | $38.54 | 180,509 |
| 2015-10-12 | $43.27 | $47.24 | $43.15 | $46.30 | $39.83 | 225,760 |
| 2015-10-09 | $43.80 | $44.00 | $42.61 | $43.35 | $37.29 | 248,821 |
| 2015-10-08 | $39.91 | $44.53 | $39.41 | $43.80 | $37.68 | 185,673 |
| 2015-10-07 | $38.23 | $40.20 | $38.23 | $39.89 | $34.32 | 129,583 |
| 2015-10-06 | $38.52 | $39.13 | $37.74 | $38.17 | $32.84 | 140,281 |
| 2015-10-05 | $38.08 | $39.60 | $38.08 | $38.63 | $33.23 | 90,198 |
| 2015-10-02 | $36.56 | $37.69 | $35.93 | $37.69 | $32.43 | 153,685 |
| 2015-10-01 | $38.40 | $38.62 | $37.01 | $37.15 | $31.96 | 119,111 |
| 2015-09-30 | $38.45 | $39.00 | $37.70 | $38.40 | $33.04 | 69,987 |
| 2015-09-29 | $37.95 | $39.20 | $37.34 | $37.92 | $32.62 | 152,433 |
| 2015-09-28 | $39.50 | $39.50 | $36.25 | $37.77 | $32.49 | 220,685 |
| 2015-09-25 | $39.02 | $40.89 | $38.51 | $39.85 | $34.28 | 191,714 |
| 2015-09-24 | $38.03 | $38.71 | $37.38 | $38.60 | $33.21 | 111,138 |
| 2015-09-23 | $39.71 | $40.95 | $37.82 | $38.42 | $33.05 | 260,149 |
| 2015-09-22 | $40.45 | $40.90 | $39.01 | $39.74 | $34.19 | 151,095 |
| 2015-09-21 | $43.49 | $43.64 | $40.81 | $41.10 | $35.36 | 131,809 |
| 2015-09-18 | $43.19 | $44.21 | $42.49 | $43.37 | $37.31 | 102,914 |
| 2015-09-17 | $45.57 | $45.73 | $43.43 | $43.65 | $37.55 | 187,302 |
| 2015-09-16 | $46.20 | $47.07 | $45.00 | $45.56 | $39.20 | 102,580 |
| 2015-09-15 | $46.35 | $47.21 | $45.85 | $46.23 | $39.77 | 65,815 |
| 2015-09-14 | $47.49 | $48.05 | $46.13 | $46.26 | $39.80 | 88,424 |
| 2015-09-11 | $47.49 | $47.68 | $46.71 | $47.57 | $40.93 | 69,069 |
| 2015-09-10 | $46.63 | $47.90 | $46.41 | $47.82 | $41.14 | 66,760 |
| 2015-09-09 | $47.53 | $48.46 | $46.64 | $46.84 | $40.30 | 134,098 |
| 2015-09-08 | $46.22 | $47.39 | $45.77 | $46.88 | $40.33 | 125,743 |
Banco Macro S.A. (BMA) News Headlines
.jpg)
Banco Bpm riunisce domani Cda per comunicato emittente su Ops UniCredit
None
reuters.com April 23, 2025.jpg)
Secretrio do Tesouro dos EUA pede que FMI e Banco Mundial voltem a se concentrar em suas misses principais
None
reuters.com April 23, 2025.jpg)
Banco Mundial recorta estimacin de crecimiento de Amrica Latina, resalta incertidumbres
None
reuters.com April 23, 2025Recent Banco Macro S.A. (BMA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Banco Macro S.A. (BMA) 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 |