Bank of Marin Bancorp (BMRC) Exchange: NASDAQ
Data as of May 2, 2025
$20.73 ($0.21) 1.02%
Bank of Marin Bancorp - Daily Information
Click for more stock information on Bank of Marin Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.35 |
| Previous Close | $20.73 |
| High | $20.92 |
| Low | $20.25 |
| Adjusted Open | $20.35 |
| Previous Adjusted Close | $20.73 |
| Adjusted High | $20.92 |
| Adjusted Low | $20.25 |
About Bank of Marin Bancorp (BMRC)
Bank of Marin Bancorp (BMRC) is a publicly owned bank holding company based in Novato, California, which was established in 1983 by William and Virginia Botsford, who saw a need for a local community bank focusing on personalized service, relationship banking, and community development. The companyâs subsidiary, Bank of Marin, is the largest independent community bank serving seven local markets within the North Bay, San Francisco, and East Bay including Marin, Sonoma, Napa, Solano, San Francisco, Alameda and Contra Costa Counties. Since its inception, Bank of Marin has grown to 30 locations and $3.8 billion in total assets. This growth has been fueled by a focus on personal and customized relationships with customers, and a commitment to meeting their individual needs. In addition to its robust retail operations, the bank offers an array of loan, wealth management and fidelity investment products, as well as a variety of digital and remote banking alternatives. Moreover, the company has dedicated much of its success to actively engaging in philanthropic and community development activities, driving economic growth in local Bay Area markets and beyond.
Invest in Bank of Marin Bancorp (BMRC)
Historical Stock Data for Bank of Marin Bancorp (BMRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $20.35 | $20.92 | $20.25 | $20.73 | $20.73 | 96,932 |
| 2025-04-30 | $21.06 | $21.60 | $20.12 | $20.52 | $20.52 | 73,911 |
| 2025-04-29 | $20.83 | $21.16 | $20.23 | $21.00 | $21.00 | 40,304 |
| 2025-04-28 | $20.00 | $21.07 | $19.74 | $20.97 | $20.97 | 100,942 |
| 2025-04-25 | $20.79 | $20.92 | $20.40 | $20.82 | $20.82 | 126,841 |
| 2025-04-24 | $21.05 | $21.19 | $20.78 | $21.03 | $21.03 | 93,760 |
| 2025-04-23 | $21.96 | $21.96 | $20.63 | $21.08 | $21.08 | 101,314 |
| 2025-04-22 | $20.16 | $20.86 | $19.80 | $20.76 | $20.76 | 128,315 |
| 2025-04-21 | $20.02 | $20.29 | $19.67 | $19.86 | $19.86 | 121,881 |
| 2025-04-17 | $20.33 | $20.52 | $20.20 | $20.29 | $20.29 | 96,038 |
| 2025-04-16 | $20.37 | $20.68 | $20.08 | $20.33 | $20.33 | 66,700 |
| 2025-04-15 | $19.32 | $20.62 | $19.32 | $20.52 | $20.52 | 66,063 |
| 2025-04-14 | $19.75 | $20.09 | $19.27 | $19.92 | $19.92 | 98,637 |
| 2025-04-11 | $19.40 | $20.13 | $19.15 | $19.85 | $19.85 | 68,772 |
| 2025-04-10 | $20.71 | $20.71 | $19.39 | $19.65 | $19.65 | 78,913 |
| 2025-04-09 | $19.79 | $21.44 | $19.61 | $20.97 | $20.97 | 107,148 |
| 2025-04-08 | $20.92 | $20.92 | $19.84 | $20.21 | $20.21 | 111,113 |
| 2025-04-07 | $19.38 | $21.64 | $19.26 | $20.47 | $20.47 | 131,652 |
| 2025-04-04 | $19.32 | $20.10 | $19.14 | $20.03 | $20.03 | 103,378 |
| 2025-04-03 | $22.25 | $22.30 | $19.93 | $19.94 | $19.94 | 64,301 |
| 2025-04-02 | $21.65 | $22.50 | $21.60 | $22.12 | $22.12 | 52,686 |
| 2025-04-01 | $22.00 | $22.00 | $21.51 | $21.90 | $21.90 | 48,568 |
| 2025-03-31 | $21.76 | $22.67 | $21.76 | $22.07 | $22.07 | 153,674 |
| 2025-03-28 | $22.38 | $22.90 | $21.56 | $21.97 | $21.97 | 73,883 |
| 2025-03-27 | $22.44 | $22.94 | $22.33 | $22.46 | $22.46 | 37,984 |
| 2025-03-26 | $22.61 | $22.66 | $22.15 | $22.45 | $22.45 | 36,020 |
| 2025-03-25 | $22.87 | $22.88 | $22.15 | $22.52 | $22.52 | 54,925 |
| 2025-03-24 | $22.55 | $23.24 | $22.18 | $22.83 | $22.83 | 61,782 |
| 2025-03-21 | $22.26 | $24.24 | $22.03 | $22.09 | $22.09 | 125,258 |
| 2025-03-20 | $22.90 | $23.11 | $22.46 | $22.46 | $22.46 | 38,970 |
| 2025-03-19 | $22.39 | $23.11 | $22.37 | $22.69 | $22.69 | 51,258 |
| 2025-03-18 | $22.21 | $22.40 | $22.10 | $22.40 | $22.40 | 72,234 |
| 2025-03-17 | $22.47 | $22.74 | $22.28 | $22.35 | $22.35 | 53,237 |
| 2025-03-14 | $22.43 | $23.06 | $22.33 | $22.63 | $22.63 | 34,090 |
| 2025-03-13 | $22.40 | $22.63 | $22.25 | $22.29 | $22.29 | 26,121 |
| 2025-03-12 | $22.53 | $22.65 | $21.89 | $22.44 | $22.44 | 72,655 |
| 2025-03-11 | $22.43 | $22.70 | $22.02 | $22.42 | $22.42 | 110,340 |
| 2025-03-10 | $23.10 | $23.69 | $22.36 | $22.43 | $22.43 | 97,200 |
| 2025-03-07 | $23.81 | $24.53 | $23.21 | $23.29 | $23.29 | 50,569 |
| 2025-03-06 | $23.75 | $24.71 | $23.31 | $23.41 | $23.41 | 57,393 |
| 2025-03-05 | $23.81 | $24.26 | $23.51 | $23.95 | $23.95 | 128,689 |
| 2025-03-04 | $24.11 | $24.31 | $23.41 | $23.75 | $23.75 | 103,570 |
| 2025-03-03 | $24.86 | $25.18 | $24.14 | $24.22 | $24.22 | 49,271 |
| 2025-02-28 | $24.55 | $24.68 | $23.96 | $24.38 | $24.38 | 79,345 |
| 2025-02-27 | $24.27 | $24.90 | $24.21 | $24.29 | $24.29 | 47,561 |
| 2025-02-26 | $24.89 | $25.12 | $24.21 | $24.31 | $24.31 | 56,207 |
| 2025-02-25 | $24.95 | $25.04 | $24.42 | $24.79 | $24.79 | 89,304 |
| 2025-02-24 | $24.82 | $25.01 | $24.47 | $24.52 | $24.52 | 122,663 |
| 2025-02-21 | $25.00 | $25.30 | $24.49 | $24.71 | $24.71 | 97,352 |
| 2025-02-20 | $24.82 | $25.30 | $24.51 | $24.79 | $24.79 | 44,387 |
| 2025-02-19 | $24.85 | $25.16 | $24.42 | $24.94 | $24.94 | 74,095 |
| 2025-02-18 | $25.57 | $25.57 | $24.77 | $25.19 | $25.19 | 56,641 |
| 2025-02-14 | $24.78 | $25.18 | $24.51 | $25.01 | $25.01 | 72,517 |
| 2025-02-13 | $24.30 | $24.82 | $24.04 | $24.60 | $24.60 | 58,534 |
| 2025-02-12 | $24.79 | $24.79 | $24.10 | $24.14 | $24.14 | 76,098 |
| 2025-02-11 | $24.54 | $25.10 | $24.49 | $25.01 | $25.01 | 73,693 |
| 2025-02-10 | $25.15 | $25.15 | $24.51 | $24.55 | $24.55 | 62,145 |
| 2025-02-07 | $24.68 | $25.60 | $24.68 | $25.14 | $25.14 | 40,863 |
| 2025-02-06 | $25.75 | $25.77 | $25.13 | $25.52 | $25.52 | 30,364 |
| 2025-02-05 | $25.36 | $25.94 | $25.19 | $25.93 | $25.68 | 72,124 |
| 2025-02-04 | $24.65 | $25.50 | $24.65 | $25.21 | $24.97 | 56,569 |
| 2025-02-03 | $24.61 | $25.12 | $24.43 | $24.65 | $24.41 | 56,567 |
| 2025-01-31 | $25.08 | $25.63 | $24.92 | $25.27 | $25.02 | 51,081 |
| 2025-01-30 | $25.39 | $25.69 | $24.95 | $25.17 | $24.93 | 43,163 |
| 2025-01-29 | $24.29 | $25.47 | $24.18 | $24.99 | $24.75 | 50,433 |
| 2025-01-28 | $25.08 | $25.25 | $24.27 | $24.58 | $24.34 | 113,101 |
| 2025-01-27 | $24.40 | $25.55 | $23.76 | $25.34 | $25.09 | 82,649 |
| 2025-01-24 | $23.41 | $24.15 | $23.41 | $23.99 | $23.76 | 55,735 |
| 2025-01-23 | $23.26 | $23.80 | $23.26 | $23.58 | $23.58 | 43,192 |
| 2025-01-22 | $23.52 | $24.26 | $23.20 | $23.34 | $23.34 | 61,761 |
| 2025-01-21 | $23.65 | $24.63 | $23.58 | $23.70 | $23.70 | 41,735 |
| 2025-01-17 | $23.49 | $24.20 | $23.22 | $23.43 | $23.43 | 42,011 |
| 2025-01-16 | $23.53 | $23.66 | $23.10 | $23.32 | $23.32 | 37,371 |
| 2025-01-15 | $23.84 | $24.00 | $23.19 | $23.54 | $23.54 | 32,269 |
| 2025-01-14 | $22.77 | $23.26 | $22.45 | $23.10 | $23.10 | 45,873 |
| 2025-01-13 | $22.14 | $22.65 | $21.84 | $22.64 | $22.64 | 36,981 |
| 2025-01-10 | $22.71 | $22.90 | $21.99 | $22.31 | $22.31 | 108,990 |
| 2025-01-08 | $23.00 | $23.25 | $22.94 | $23.08 | $23.08 | 29,912 |
| 2025-01-07 | $23.61 | $23.75 | $23.05 | $23.20 | $23.20 | 48,361 |
| 2025-01-06 | $23.49 | $23.80 | $23.45 | $23.54 | $23.54 | 41,175 |
| 2025-01-03 | $23.56 | $23.89 | $23.11 | $23.52 | $23.52 | 41,403 |
| 2025-01-02 | $24.06 | $24.06 | $23.27 | $23.51 | $23.51 | 49,303 |
| 2024-12-31 | $23.49 | $23.98 | $22.56 | $23.77 | $23.77 | 55,209 |
| 2024-12-30 | $23.35 | $23.70 | $22.87 | $23.44 | $23.44 | 44,004 |
| 2024-12-27 | $23.73 | $24.50 | $23.22 | $23.52 | $23.52 | 39,699 |
| 2024-12-26 | $23.69 | $24.05 | $23.50 | $23.89 | $23.89 | 30,721 |
| 2024-12-24 | $24.10 | $24.34 | $23.20 | $23.87 | $23.87 | 19,729 |
| 2024-12-23 | $23.84 | $24.10 | $23.48 | $23.65 | $23.65 | 49,532 |
| 2024-12-20 | $22.91 | $24.29 | $22.91 | $24.07 | $24.07 | 183,410 |
| 2024-12-19 | $23.85 | $24.50 | $23.08 | $23.15 | $23.15 | 52,740 |
| 2024-12-18 | $24.86 | $24.94 | $22.95 | $23.44 | $23.44 | 97,692 |
| 2024-12-17 | $24.73 | $24.98 | $24.39 | $24.60 | $24.60 | 56,624 |
| 2024-12-16 | $24.78 | $25.00 | $24.61 | $24.83 | $24.83 | 35,221 |
| 2024-12-13 | $24.74 | $24.90 | $24.46 | $24.75 | $24.75 | 27,931 |
| 2024-12-12 | $24.95 | $25.20 | $24.62 | $24.78 | $24.78 | 50,501 |
| 2024-12-11 | $25.00 | $25.46 | $24.80 | $25.06 | $25.06 | 77,590 |
| 2024-12-10 | $24.63 | $25.38 | $24.41 | $24.95 | $24.95 | 43,677 |
| 2024-12-09 | $25.16 | $25.16 | $24.46 | $24.48 | $24.48 | 48,383 |
| 2024-12-06 | $25.15 | $25.15 | $24.76 | $24.81 | $24.81 | 29,468 |
| 2024-12-05 | $25.34 | $25.53 | $24.93 | $25.06 | $25.06 | 36,980 |
| 2024-12-04 | $25.20 | $25.47 | $24.80 | $25.24 | $25.24 | 44,146 |
| 2024-12-03 | $25.63 | $25.65 | $25.07 | $25.20 | $25.20 | 32,296 |
| 2024-12-02 | $25.45 | $25.76 | $24.99 | $25.60 | $25.60 | 45,978 |
| 2024-11-29 | $25.89 | $25.96 | $25.09 | $25.28 | $25.28 | 36,744 |
| 2024-11-27 | $25.97 | $26.12 | $25.54 | $25.59 | $25.59 | 28,399 |
| 2024-11-26 | $26.29 | $26.37 | $25.67 | $25.67 | $25.67 | 54,774 |
| 2024-11-25 | $26.56 | $27.11 | $26.21 | $26.33 | $26.33 | 50,066 |
| 2024-11-22 | $25.82 | $26.30 | $25.75 | $26.22 | $26.22 | 56,214 |
| 2024-11-21 | $25.74 | $26.11 | $25.40 | $25.71 | $25.71 | 54,328 |
| 2024-11-20 | $25.93 | $25.93 | $25.19 | $25.55 | $25.55 | 44,647 |
| 2024-11-19 | $25.52 | $26.03 | $25.52 | $25.99 | $25.99 | 46,943 |
| 2024-11-18 | $26.22 | $26.34 | $25.65 | $25.91 | $25.91 | 64,587 |
| 2024-11-15 | $26.70 | $26.75 | $26.01 | $26.22 | $26.22 | 49,665 |
| 2024-11-14 | $26.43 | $26.94 | $26.18 | $26.57 | $26.57 | 86,559 |
| 2024-11-13 | $26.54 | $26.80 | $26.01 | $26.20 | $26.20 | 81,040 |
| 2024-11-12 | $26.26 | $26.67 | $26.01 | $26.15 | $26.15 | 73,528 |
| 2024-11-11 | $25.86 | $26.40 | $25.60 | $26.32 | $26.32 | 52,584 |
| 2024-11-08 | $25.00 | $25.33 | $24.90 | $25.27 | $25.27 | 57,883 |
| 2024-11-07 | $25.69 | $25.69 | $22.97 | $24.87 | $24.87 | 122,884 |
| 2024-11-06 | $24.37 | $26.19 | $24.09 | $26.06 | $26.06 | 125,932 |
| 2024-11-05 | $22.06 | $22.53 | $21.92 | $22.49 | $22.49 | 45,104 |
| 2024-11-04 | $22.13 | $22.26 | $21.72 | $22.01 | $22.01 | 54,120 |
| 2024-11-01 | $22.45 | $22.57 | $21.93 | $22.14 | $22.14 | 36,853 |
| 2024-10-31 | $22.88 | $22.88 | $22.21 | $22.21 | $22.21 | 46,664 |
| 2024-10-30 | $22.78 | $23.35 | $22.71 | $22.73 | $22.73 | 74,708 |
| 2024-10-29 | $22.74 | $23.08 | $22.59 | $22.90 | $22.90 | 60,389 |
| 2024-10-28 | $22.20 | $22.88 | $20.27 | $22.73 | $22.73 | 60,628 |
| 2024-10-25 | $22.04 | $22.04 | $21.59 | $21.80 | $21.80 | 78,787 |
| 2024-10-24 | $21.68 | $21.99 | $21.02 | $21.94 | $21.94 | 55,749 |
| 2024-10-23 | $21.49 | $21.89 | $21.36 | $21.73 | $21.73 | 69,981 |
| 2024-10-22 | $21.35 | $21.71 | $21.27 | $21.64 | $21.64 | 34,183 |
| 2024-10-21 | $22.12 | $22.12 | $21.29 | $21.33 | $21.33 | 89,191 |
| 2024-10-18 | $22.80 | $23.00 | $22.11 | $22.15 | $22.15 | 55,185 |
| 2024-10-17 | $22.39 | $22.81 | $22.25 | $22.75 | $22.75 | 122,867 |
| 2024-10-16 | $22.39 | $22.78 | $22.13 | $22.32 | $22.32 | 188,061 |
| 2024-10-15 | $21.95 | $22.66 | $21.86 | $22.08 | $22.08 | 129,257 |
| 2024-10-14 | $21.80 | $22.12 | $21.54 | $21.80 | $21.80 | 46,490 |
| 2024-10-11 | $21.24 | $21.90 | $21.16 | $21.81 | $21.81 | 65,275 |
| 2024-10-10 | $20.19 | $21.18 | $20.19 | $21.13 | $21.13 | 82,770 |
| 2024-10-09 | $19.94 | $20.50 | $19.68 | $20.11 | $20.11 | 57,023 |
| 2024-10-08 | $20.13 | $20.21 | $19.99 | $20.00 | $20.00 | 30,623 |
| 2024-10-07 | $20.01 | $20.25 | $19.89 | $20.06 | $20.06 | 65,461 |
| 2024-10-04 | $19.86 | $20.27 | $19.63 | $20.15 | $20.15 | 101,785 |
| 2024-10-03 | $19.39 | $19.81 | $19.18 | $19.67 | $19.67 | 158,476 |
| 2024-10-02 | $19.24 | $19.54 | $19.11 | $19.46 | $19.46 | 52,965 |
| 2024-10-01 | $19.96 | $19.96 | $19.13 | $19.26 | $19.26 | 65,315 |
| 2024-09-30 | $19.54 | $20.13 | $19.50 | $20.09 | $20.09 | 46,987 |
| 2024-09-27 | $19.86 | $19.92 | $19.53 | $19.69 | $19.69 | 34,811 |
| 2024-09-26 | $19.85 | $19.95 | $19.51 | $19.58 | $19.58 | 58,199 |
| 2024-09-25 | $19.98 | $19.98 | $19.56 | $19.59 | $19.59 | 81,552 |
| 2024-09-24 | $20.49 | $20.66 | $19.95 | $20.00 | $20.00 | 73,615 |
| 2024-09-23 | $20.76 | $20.76 | $20.21 | $20.46 | $20.46 | 43,654 |
| 2024-09-20 | $21.14 | $21.14 | $20.60 | $20.72 | $20.72 | 186,904 |
| 2024-09-19 | $20.99 | $21.47 | $20.43 | $21.32 | $21.32 | 224,476 |
| 2024-09-18 | $20.50 | $21.43 | $20.33 | $20.41 | $20.41 | 96,825 |
| 2024-09-17 | $20.60 | $21.11 | $20.33 | $20.53 | $20.53 | 50,382 |
| 2024-09-16 | $20.54 | $20.68 | $20.39 | $20.43 | $20.43 | 33,079 |
| 2024-09-13 | $20.11 | $20.57 | $19.99 | $20.54 | $20.54 | 43,253 |
| 2024-09-12 | $19.94 | $20.00 | $19.57 | $19.74 | $19.74 | 56,733 |
| 2024-09-11 | $20.31 | $20.31 | $19.69 | $19.80 | $19.80 | 57,158 |
| 2024-09-10 | $20.81 | $20.98 | $20.19 | $20.59 | $20.59 | 55,610 |
| 2024-09-09 | $20.84 | $21.12 | $20.73 | $20.88 | $20.88 | 108,110 |
| 2024-09-06 | $20.96 | $21.19 | $20.65 | $20.80 | $20.80 | 96,618 |
| 2024-09-05 | $21.36 | $21.36 | $20.70 | $20.89 | $20.89 | 106,407 |
| 2024-09-04 | $21.31 | $21.45 | $20.81 | $21.13 | $21.13 | 94,884 |
| 2024-09-03 | $21.22 | $21.60 | $21.21 | $21.30 | $21.30 | 89,786 |
| 2024-08-30 | $21.13 | $21.45 | $21.05 | $21.39 | $21.39 | 77,632 |
| 2024-08-29 | $20.90 | $21.25 | $20.56 | $21.17 | $21.17 | 70,359 |
| 2024-08-28 | $20.39 | $20.95 | $20.39 | $20.63 | $20.63 | 56,728 |
| 2024-08-27 | $20.49 | $20.63 | $20.22 | $20.52 | $20.52 | 66,463 |
| 2024-08-26 | $20.82 | $21.00 | $20.40 | $20.63 | $20.63 | 101,644 |
| 2024-08-23 | $19.78 | $20.74 | $19.68 | $20.49 | $20.49 | 109,206 |
| 2024-08-22 | $19.35 | $19.62 | $19.27 | $19.54 | $19.54 | 100,068 |
| 2024-08-21 | $18.95 | $19.41 | $18.62 | $19.40 | $19.40 | 144,328 |
| 2024-08-20 | $19.52 | $19.55 | $18.80 | $18.80 | $18.80 | 65,144 |
| 2024-08-19 | $19.41 | $19.53 | $19.27 | $19.51 | $19.51 | 64,092 |
| 2024-08-16 | $19.01 | $19.68 | $19.01 | $19.40 | $19.40 | 62,836 |
| 2024-08-15 | $18.79 | $19.44 | $18.69 | $19.11 | $19.11 | 81,558 |
| 2024-08-14 | $18.51 | $18.66 | $18.05 | $18.30 | $18.30 | 53,889 |
| 2024-08-13 | $17.58 | $18.57 | $17.37 | $18.36 | $18.36 | 97,763 |
| 2024-08-12 | $18.12 | $18.12 | $17.65 | $17.68 | $17.68 | 74,867 |
| 2024-08-09 | $18.02 | $18.09 | $17.75 | $17.98 | $17.98 | 70,666 |
| 2024-08-08 | $18.10 | $18.16 | $17.89 | $18.06 | $18.06 | 70,333 |
| 2024-08-07 | $18.29 | $18.35 | $18.00 | $18.06 | $17.81 | 140,057 |
| 2024-08-06 | $17.92 | $18.38 | $17.75 | $18.07 | $17.82 | 91,469 |
| 2024-08-05 | $17.67 | $18.52 | $16.97 | $17.91 | $17.67 | 163,549 |
| 2024-08-02 | $18.31 | $18.90 | $18.24 | $18.69 | $18.69 | 106,064 |
| 2024-08-01 | $20.26 | $20.35 | $19.02 | $19.18 | $19.18 | 130,179 |
| 2024-07-31 | $21.29 | $21.29 | $20.16 | $20.31 | $20.31 | 166,213 |
| 2024-07-30 | $19.66 | $21.49 | $19.39 | $21.32 | $21.32 | 174,524 |
| 2024-07-29 | $20.02 | $20.98 | $19.52 | $19.61 | $19.61 | 152,378 |
| 2024-07-26 | $22.32 | $22.37 | $21.81 | $22.35 | $22.35 | 67,058 |
| 2024-07-25 | $21.27 | $22.23 | $21.06 | $22.02 | $22.02 | 110,431 |
| 2024-07-24 | $21.28 | $22.21 | $21.16 | $21.21 | $21.21 | 112,126 |
| 2024-07-23 | $20.68 | $21.74 | $20.68 | $21.45 | $21.45 | 95,531 |
| 2024-07-22 | $20.43 | $21.11 | $20.12 | $20.86 | $20.86 | 87,813 |
| 2024-07-19 | $20.84 | $21.14 | $20.47 | $20.51 | $20.51 | 51,959 |
| 2024-07-18 | $21.07 | $21.56 | $20.51 | $20.85 | $20.85 | 106,776 |
| 2024-07-17 | $20.61 | $21.75 | $20.60 | $21.33 | $21.33 | 203,131 |
| 2024-07-16 | $20.17 | $21.25 | $19.77 | $21.17 | $21.17 | 150,565 |
| 2024-07-15 | $19.23 | $20.40 | $19.20 | $20.05 | $20.05 | 164,972 |
| 2024-07-12 | $18.69 | $19.11 | $18.54 | $18.97 | $18.97 | 104,111 |
| 2024-07-11 | $17.91 | $18.67 | $17.91 | $18.64 | $18.64 | 80,469 |
| 2024-07-10 | $16.46 | $17.50 | $16.42 | $17.40 | $17.40 | 145,916 |
| 2024-07-09 | $16.41 | $16.55 | $16.21 | $16.50 | $16.50 | 30,565 |
| 2024-07-08 | $16.27 | $16.49 | $16.21 | $16.36 | $16.36 | 79,820 |
| 2024-07-05 | $16.18 | $16.25 | $15.93 | $16.00 | $16.00 | 89,735 |
| 2024-07-03 | $16.58 | $16.58 | $16.08 | $16.27 | $16.27 | 46,945 |
| 2024-07-02 | $16.56 | $16.62 | $16.36 | $16.54 | $16.54 | 51,234 |
| 2024-07-01 | $16.25 | $16.59 | $16.17 | $16.46 | $16.46 | 95,094 |
| 2024-06-28 | $16.26 | $16.38 | $15.95 | $16.19 | $16.19 | 944,426 |
| 2024-06-27 | $14.83 | $16.07 | $14.83 | $16.07 | $16.07 | 156,264 |
| 2024-06-26 | $14.44 | $15.16 | $14.44 | $14.70 | $14.70 | 95,039 |
| 2024-06-25 | $14.64 | $14.83 | $14.58 | $14.59 | $14.59 | 78,064 |
| 2024-06-24 | $14.82 | $15.23 | $14.68 | $14.75 | $14.75 | 49,455 |
| 2024-06-21 | $14.90 | $15.00 | $14.64 | $14.66 | $14.66 | 86,418 |
| 2024-06-20 | $14.87 | $15.22 | $14.87 | $14.91 | $14.91 | 30,974 |
| 2024-06-18 | $14.79 | $15.04 | $14.70 | $15.00 | $15.00 | 41,759 |
| 2024-06-17 | $14.79 | $14.86 | $14.56 | $14.85 | $14.85 | 26,743 |
| 2024-06-14 | $14.65 | $14.82 | $14.60 | $14.77 | $14.77 | 42,941 |
| 2024-06-13 | $14.99 | $14.99 | $14.80 | $14.89 | $14.89 | 40,365 |
| 2024-06-12 | $15.27 | $15.65 | $15.06 | $15.15 | $15.15 | 54,584 |
| 2024-06-11 | $14.80 | $14.87 | $14.55 | $14.82 | $14.82 | 30,280 |
| 2024-06-10 | $15.01 | $15.01 | $14.80 | $14.92 | $14.92 | 36,655 |
| 2024-06-07 | $14.94 | $15.23 | $14.94 | $15.13 | $15.13 | 35,873 |
| 2024-06-06 | $14.77 | $15.20 | $14.77 | $15.04 | $15.04 | 27,908 |
| 2024-06-05 | $14.85 | $15.01 | $14.75 | $14.84 | $14.84 | 39,938 |
| 2024-06-04 | $15.09 | $15.09 | $14.73 | $14.73 | $14.73 | 59,719 |
| 2024-06-03 | $15.59 | $15.59 | $15.01 | $15.21 | $15.21 | 40,961 |
| 2024-05-31 | $15.24 | $15.59 | $15.24 | $15.38 | $15.38 | 42,890 |
| 2024-05-30 | $15.16 | $15.34 | $15.12 | $15.25 | $15.25 | 39,590 |
| 2024-05-29 | $15.06 | $15.26 | $14.94 | $15.12 | $15.12 | 56,577 |
| 2024-05-28 | $15.43 | $15.71 | $15.18 | $15.28 | $15.28 | 44,130 |
| 2024-05-24 | $15.52 | $15.88 | $15.28 | $15.30 | $15.30 | 27,761 |
| 2024-05-23 | $16.07 | $16.07 | $15.33 | $15.38 | $15.38 | 43,382 |
| 2024-05-22 | $16.26 | $16.37 | $15.85 | $15.99 | $15.99 | 33,564 |
| 2024-05-21 | $16.12 | $16.44 | $16.12 | $16.33 | $16.33 | 45,801 |
| 2024-05-20 | $16.25 | $16.25 | $16.05 | $16.12 | $16.12 | 70,392 |
| 2024-05-17 | $16.44 | $16.44 | $16.07 | $16.29 | $16.29 | 41,927 |
| 2024-05-16 | $15.88 | $16.40 | $15.78 | $16.31 | $16.31 | 80,517 |
| 2024-05-15 | $16.01 | $16.14 | $15.70 | $15.88 | $15.88 | 35,862 |
| 2024-05-14 | $15.93 | $15.93 | $15.73 | $15.84 | $15.84 | 35,575 |
| 2024-05-13 | $16.00 | $16.12 | $15.70 | $15.71 | $15.71 | 33,701 |
| 2024-05-10 | $16.18 | $16.22 | $15.93 | $15.97 | $15.97 | 39,136 |
| 2024-05-09 | $15.98 | $16.19 | $15.95 | $16.12 | $16.12 | 43,966 |
| 2024-05-08 | $15.40 | $16.01 | $15.40 | $15.97 | $15.97 | 49,724 |
| 2024-05-07 | $15.95 | $16.01 | $15.77 | $15.82 | $15.58 | 71,990 |
| 2024-05-06 | $15.69 | $16.14 | $15.65 | $15.84 | $15.60 | 66,123 |
| 2024-05-03 | $15.23 | $15.63 | $15.11 | $15.56 | $15.56 | 80,299 |
| 2024-05-02 | $14.83 | $15.23 | $14.70 | $15.19 | $15.19 | 90,840 |
| 2024-05-01 | $14.49 | $15.03 | $14.49 | $14.81 | $14.81 | 111,197 |
| 2024-04-30 | $14.20 | $14.84 | $14.11 | $14.36 | $14.36 | 117,400 |
| 2024-04-29 | $15.35 | $15.60 | $14.21 | $14.44 | $14.44 | 177,010 |
| 2024-04-26 | $15.53 | $15.71 | $15.38 | $15.44 | $15.44 | 54,126 |
| 2024-04-25 | $15.62 | $15.70 | $15.33 | $15.43 | $15.43 | 93,342 |
| 2024-04-24 | $15.55 | $15.89 | $15.55 | $15.86 | $15.86 | 65,286 |
| 2024-04-23 | $15.37 | $15.94 | $15.37 | $15.74 | $15.74 | 64,984 |
| 2024-04-22 | $15.47 | $15.71 | $15.42 | $15.47 | $15.47 | 45,436 |
| 2024-04-19 | $15.15 | $15.55 | $15.01 | $15.52 | $15.52 | 70,592 |
| 2024-04-18 | $15.09 | $15.27 | $15.09 | $15.17 | $15.17 | 61,764 |
| 2024-04-17 | $15.13 | $15.22 | $14.98 | $15.00 | $15.00 | 54,737 |
| 2024-04-16 | $15.04 | $15.08 | $14.83 | $15.00 | $15.00 | 54,363 |
| 2024-04-15 | $14.99 | $15.12 | $14.99 | $15.04 | $15.04 | 69,748 |
| 2024-04-12 | $14.81 | $15.01 | $14.66 | $14.99 | $14.99 | 41,152 |
| 2024-04-11 | $15.01 | $15.08 | $14.69 | $14.85 | $14.85 | 76,676 |
| 2024-04-10 | $15.28 | $15.30 | $14.61 | $15.01 | $15.01 | 98,497 |
| 2024-04-09 | $15.59 | $15.71 | $15.43 | $15.70 | $15.70 | 46,190 |
| 2024-04-08 | $15.29 | $15.79 | $15.29 | $15.59 | $15.59 | 40,895 |
| 2024-04-05 | $15.68 | $15.68 | $15.34 | $15.34 | $15.34 | 51,013 |
| 2024-04-04 | $16.10 | $16.22 | $15.64 | $15.72 | $15.72 | 58,276 |
| 2024-04-03 | $15.91 | $16.22 | $15.91 | $15.97 | $15.97 | 36,443 |
| 2024-04-02 | $16.22 | $16.23 | $15.90 | $16.04 | $16.04 | 74,156 |
| 2024-04-01 | $16.65 | $16.65 | $16.28 | $16.39 | $16.39 | 72,270 |
| 2024-03-28 | $16.58 | $16.86 | $16.58 | $16.77 | $16.77 | 97,257 |
| 2024-03-27 | $15.94 | $16.67 | $15.94 | $16.67 | $16.67 | 59,521 |
| 2024-03-26 | $16.30 | $16.30 | $15.80 | $15.86 | $15.86 | 56,485 |
| 2024-03-25 | $16.10 | $16.31 | $16.00 | $16.16 | $16.16 | 36,822 |
| 2024-03-22 | $16.75 | $16.75 | $16.02 | $16.04 | $16.04 | 42,209 |
| 2024-03-21 | $16.78 | $16.83 | $16.58 | $16.68 | $16.68 | 65,320 |
| 2024-03-20 | $16.05 | $16.65 | $15.87 | $16.52 | $16.52 | 115,667 |
| 2024-03-19 | $16.25 | $16.43 | $16.11 | $16.11 | $16.11 | 78,509 |
| 2024-03-18 | $16.84 | $17.66 | $16.24 | $16.27 | $16.27 | 68,095 |
| 2024-03-15 | $16.53 | $17.07 | $16.53 | $16.86 | $16.86 | 238,706 |
| 2024-03-14 | $16.68 | $16.88 | $16.47 | $16.50 | $16.50 | 63,941 |
| 2024-03-13 | $16.71 | $16.81 | $16.60 | $16.76 | $16.76 | 43,855 |
| 2024-03-12 | $16.93 | $17.07 | $16.70 | $16.76 | $16.76 | 44,326 |
| 2024-03-11 | $16.91 | $17.25 | $16.91 | $17.08 | $17.08 | 66,170 |
| 2024-03-08 | $17.27 | $17.34 | $16.95 | $16.99 | $16.99 | 57,543 |
| 2024-03-07 | $17.29 | $17.57 | $16.95 | $17.00 | $17.00 | 56,695 |
| 2024-03-06 | $17.11 | $17.42 | $16.68 | $17.03 | $17.03 | 135,671 |
| 2024-03-05 | $16.55 | $17.32 | $16.45 | $17.04 | $17.04 | 140,029 |
| 2024-03-04 | $16.57 | $16.99 | $16.48 | $16.55 | $16.55 | 67,730 |
| 2024-03-01 | $16.50 | $16.69 | $16.25 | $16.61 | $16.61 | 89,693 |
| 2024-02-29 | $16.81 | $17.07 | $16.47 | $16.61 | $16.61 | 93,389 |
| 2024-02-28 | $16.50 | $16.82 | $16.50 | $16.51 | $16.51 | 44,654 |
| 2024-02-27 | $17.04 | $17.19 | $16.51 | $16.57 | $16.57 | 76,398 |
| 2024-02-26 | $17.03 | $17.26 | $16.56 | $16.81 | $16.81 | 55,647 |
| 2024-02-23 | $17.05 | $17.33 | $16.83 | $17.15 | $17.15 | 55,765 |
| 2024-02-22 | $17.17 | $17.24 | $16.92 | $17.01 | $17.01 | 48,564 |
| 2024-02-21 | $17.47 | $17.51 | $17.13 | $17.24 | $17.24 | 59,660 |
| 2024-02-20 | $17.34 | $17.73 | $17.34 | $17.45 | $17.45 | 38,460 |
| 2024-02-16 | $17.69 | $17.88 | $17.51 | $17.59 | $17.59 | 66,413 |
| 2024-02-15 | $17.32 | $18.01 | $17.26 | $17.90 | $17.90 | 85,865 |
| 2024-02-14 | $17.03 | $17.15 | $16.85 | $17.13 | $17.13 | 41,573 |
| 2024-02-13 | $17.47 | $17.98 | $16.70 | $16.78 | $16.78 | 80,894 |
| 2024-02-12 | $17.45 | $18.13 | $17.45 | $17.96 | $17.96 | 69,768 |
| 2024-02-09 | $17.48 | $17.60 | $17.06 | $17.53 | $17.53 | 61,877 |
| 2024-02-08 | $17.37 | $17.47 | $17.09 | $17.31 | $17.31 | 36,565 |
| 2024-02-07 | $17.57 | $17.58 | $16.94 | $17.30 | $17.30 | 65,774 |
| 2024-02-06 | $18.40 | $18.50 | $17.95 | $17.99 | $17.73 | 63,961 |
| 2024-02-05 | $18.45 | $18.62 | $18.17 | $18.40 | $18.14 | 62,320 |
| 2024-02-02 | $18.57 | $19.01 | $18.51 | $18.73 | $18.46 | 74,917 |
| 2024-02-01 | $19.66 | $19.66 | $18.20 | $18.91 | $18.64 | 120,081 |
| 2024-01-31 | $19.84 | $20.22 | $19.31 | $19.58 | $19.30 | 122,486 |
| 2024-01-30 | $20.22 | $20.38 | $19.82 | $20.24 | $19.95 | 77,597 |
| 2024-01-29 | $19.65 | $21.03 | $19.57 | $20.31 | $20.02 | 105,524 |
| 2024-01-26 | $21.00 | $21.08 | $20.70 | $21.04 | $20.74 | 27,189 |
| 2024-01-25 | $21.01 | $21.01 | $20.35 | $20.85 | $20.55 | 49,316 |
| 2024-01-24 | $20.72 | $20.76 | $20.30 | $20.68 | $20.39 | 40,616 |
| 2024-01-23 | $20.97 | $20.97 | $20.30 | $20.43 | $20.14 | 31,543 |
| 2024-01-22 | $20.55 | $20.83 | $20.42 | $20.79 | $20.49 | 36,895 |
| 2024-01-19 | $20.28 | $20.36 | $20.03 | $20.30 | $20.01 | 24,712 |
| 2024-01-18 | $20.14 | $20.26 | $20.00 | $20.14 | $19.85 | 22,825 |
| 2024-01-17 | $19.76 | $20.16 | $19.76 | $20.09 | $19.80 | 42,669 |
| 2024-01-16 | $20.13 | $20.38 | $20.00 | $20.13 | $19.84 | 31,444 |
| 2024-01-12 | $20.68 | $21.53 | $20.03 | $20.36 | $20.36 | 34,477 |
| 2024-01-11 | $20.44 | $20.92 | $20.21 | $20.55 | $20.55 | 35,896 |
| 2024-01-10 | $20.56 | $20.64 | $20.43 | $20.63 | $20.63 | 21,300 |
| 2024-01-09 | $21.04 | $21.13 | $20.63 | $20.70 | $20.70 | 35,496 |
| 2024-01-08 | $21.50 | $21.71 | $21.07 | $21.18 | $21.18 | 28,095 |
| 2024-01-05 | $21.33 | $22.05 | $21.29 | $21.63 | $21.63 | 90,537 |
| 2024-01-04 | $21.36 | $21.65 | $21.35 | $21.50 | $21.50 | 46,521 |
| 2024-01-03 | $21.77 | $21.90 | $21.34 | $21.34 | $21.34 | 40,204 |
| 2024-01-02 | $21.78 | $22.27 | $21.60 | $21.90 | $21.90 | 40,823 |
| 2023-12-29 | $22.35 | $22.48 | $21.99 | $22.02 | $22.02 | 35,605 |
| 2023-12-28 | $22.18 | $22.53 | $22.18 | $22.47 | $22.47 | 33,230 |
| 2023-12-27 | $22.42 | $22.68 | $22.00 | $22.34 | $22.34 | 31,133 |
| 2023-12-26 | $22.17 | $22.58 | $22.17 | $22.45 | $22.45 | 43,559 |
| 2023-12-22 | $22.16 | $22.45 | $21.94 | $22.23 | $22.23 | 46,645 |
| 2023-12-21 | $22.02 | $22.30 | $21.85 | $22.08 | $22.08 | 42,081 |
| 2023-12-20 | $21.83 | $22.79 | $21.75 | $21.81 | $21.81 | 57,996 |
| 2023-12-19 | $21.70 | $22.07 | $21.59 | $21.99 | $21.99 | 62,269 |
| 2023-12-18 | $21.77 | $22.00 | $21.49 | $21.64 | $21.64 | 29,066 |
| 2023-12-15 | $22.41 | $22.41 | $21.33 | $21.56 | $21.56 | 228,074 |
| 2023-12-14 | $22.29 | $23.24 | $22.00 | $22.30 | $22.30 | 65,077 |
| 2023-12-13 | $20.08 | $21.84 | $20.08 | $21.74 | $21.74 | 122,759 |
| 2023-12-12 | $20.49 | $20.65 | $20.15 | $20.23 | $20.23 | 22,859 |
| 2023-12-11 | $20.83 | $20.85 | $20.44 | $20.44 | $20.44 | 30,951 |
| 2023-12-08 | $20.39 | $20.80 | $20.35 | $20.72 | $20.72 | 40,643 |
| 2023-12-07 | $19.96 | $20.38 | $19.91 | $20.34 | $20.34 | 27,214 |
| 2023-12-06 | $20.21 | $20.83 | $19.90 | $19.93 | $19.93 | 55,049 |
| 2023-12-05 | $20.34 | $20.49 | $20.01 | $20.06 | $20.06 | 33,797 |
| 2023-12-04 | $20.33 | $20.73 | $20.10 | $20.32 | $20.32 | 50,158 |
| 2023-12-01 | $19.27 | $20.50 | $19.27 | $20.44 | $20.44 | 76,331 |
| 2023-11-30 | $19.62 | $19.87 | $18.94 | $19.23 | $19.23 | 320,299 |
| 2023-11-29 | $19.22 | $19.81 | $18.98 | $19.58 | $19.58 | 49,668 |
| 2023-11-28 | $18.60 | $19.15 | $18.42 | $19.08 | $19.08 | 49,081 |
| 2023-11-27 | $18.85 | $18.99 | $18.51 | $18.55 | $18.55 | 51,637 |
| 2023-11-24 | $18.57 | $19.00 | $18.52 | $18.98 | $18.98 | 18,736 |
| 2023-11-22 | $18.83 | $18.95 | $18.41 | $18.62 | $18.62 | 49,210 |
| 2023-11-21 | $19.21 | $19.38 | $18.64 | $18.70 | $18.70 | 30,242 |
| 2023-11-20 | $19.61 | $19.61 | $19.11 | $19.36 | $19.36 | 36,372 |
| 2023-11-17 | $19.76 | $19.76 | $19.38 | $19.50 | $19.50 | 47,387 |
| 2023-11-16 | $19.95 | $19.95 | $19.18 | $19.50 | $19.50 | 38,669 |
| 2023-11-15 | $20.09 | $20.39 | $19.81 | $19.92 | $19.92 | 58,685 |
| 2023-11-14 | $18.99 | $20.31 | $18.97 | $20.03 | $20.03 | 100,964 |
| 2023-11-13 | $18.02 | $18.45 | $17.96 | $18.23 | $18.23 | 60,204 |
| 2023-11-10 | $17.90 | $18.46 | $17.64 | $18.17 | $18.17 | 64,952 |
| 2023-11-09 | $18.22 | $18.22 | $17.71 | $17.79 | $17.79 | 27,803 |
| 2023-11-08 | $18.53 | $18.53 | $17.91 | $18.09 | $18.09 | 36,086 |
| 2023-11-07 | $18.60 | $18.60 | $18.34 | $18.45 | $18.45 | 28,216 |
| 2023-11-06 | $18.67 | $18.87 | $18.48 | $18.67 | $18.67 | 42,048 |
| 2023-11-03 | $18.59 | $19.24 | $18.59 | $18.68 | $18.68 | 53,320 |
| 2023-11-02 | $17.15 | $18.20 | $17.15 | $18.15 | $18.15 | 45,005 |
| 2023-11-01 | $16.85 | $17.44 | $16.69 | $17.37 | $17.13 | 62,421 |
| 2023-10-31 | $16.74 | $16.85 | $16.53 | $16.80 | $16.57 | 56,907 |
| 2023-10-30 | $16.94 | $17.12 | $16.68 | $16.80 | $16.57 | 52,226 |
| 2023-10-27 | $17.16 | $17.16 | $16.55 | $16.78 | $16.55 | 49,618 |
| 2023-10-26 | $16.75 | $17.27 | $16.53 | $17.19 | $16.96 | 77,526 |
| 2023-10-25 | $16.25 | $16.75 | $16.25 | $16.74 | $16.51 | 49,890 |
| 2023-10-24 | $17.20 | $17.20 | $16.29 | $16.32 | $16.10 | 69,476 |
| 2023-10-23 | $17.40 | $17.43 | $16.94 | $17.03 | $16.80 | 35,774 |
| 2023-10-20 | $17.72 | $17.72 | $17.18 | $17.22 | $16.99 | 58,984 |
| 2023-10-19 | $17.74 | $18.06 | $17.58 | $17.62 | $17.38 | 30,520 |
| 2023-10-18 | $18.30 | $18.30 | $17.75 | $17.79 | $17.55 | 29,710 |
| 2023-10-17 | $17.80 | $18.48 | $17.80 | $18.28 | $18.03 | 48,619 |
| 2023-10-16 | $17.64 | $17.99 | $17.63 | $17.80 | $17.56 | 35,700 |
| 2023-10-13 | $17.95 | $18.08 | $17.50 | $17.53 | $17.53 | 32,030 |
| 2023-10-12 | $18.35 | $18.35 | $17.92 | $18.11 | $18.11 | 38,967 |
| 2023-10-11 | $18.18 | $18.50 | $18.01 | $18.26 | $18.26 | 30,697 |
| 2023-10-10 | $18.07 | $18.39 | $18.07 | $18.21 | $18.21 | 48,553 |
| 2023-10-09 | $17.73 | $18.15 | $17.73 | $17.93 | $17.93 | 59,122 |
| 2023-10-06 | $18.02 | $18.34 | $17.80 | $18.00 | $18.00 | 50,397 |
| 2023-10-05 | $18.00 | $18.26 | $18.00 | $18.07 | $18.07 | 79,944 |
| 2023-10-04 | $17.96 | $18.07 | $17.70 | $18.04 | $18.04 | 48,256 |
| 2023-10-03 | $18.05 | $18.14 | $17.79 | $17.90 | $17.90 | 52,206 |
| 2023-10-02 | $18.18 | $18.28 | $18.12 | $18.20 | $18.20 | 52,776 |
| 2023-09-29 | $18.35 | $18.46 | $18.15 | $18.28 | $18.28 | 57,900 |
| 2023-09-28 | $18.23 | $18.51 | $18.13 | $18.15 | $18.15 | 41,191 |
| 2023-09-27 | $18.28 | $18.37 | $18.00 | $18.15 | $18.15 | 35,661 |
| 2023-09-26 | $18.29 | $18.60 | $18.10 | $18.15 | $18.15 | 45,987 |
| 2023-09-25 | $18.16 | $18.49 | $18.16 | $18.39 | $18.39 | 34,474 |
| 2023-09-22 | $18.63 | $18.63 | $18.20 | $18.29 | $18.29 | 79,206 |
| 2023-09-21 | $18.46 | $18.65 | $18.35 | $18.50 | $18.50 | 43,588 |
| 2023-09-20 | $18.75 | $18.76 | $18.51 | $18.60 | $18.60 | 47,820 |
| 2023-09-19 | $18.66 | $18.69 | $18.40 | $18.60 | $18.60 | 46,176 |
| 2023-09-18 | $18.51 | $18.66 | $18.39 | $18.58 | $18.58 | 69,850 |
| 2023-09-15 | $19.04 | $19.07 | $18.50 | $18.58 | $18.58 | 129,425 |
| 2023-09-14 | $19.05 | $19.24 | $18.92 | $19.04 | $19.04 | 29,357 |
| 2023-09-13 | $19.18 | $19.45 | $18.76 | $18.81 | $18.81 | 46,446 |
| 2023-09-12 | $19.18 | $19.94 | $18.94 | $19.09 | $19.09 | 34,202 |
| 2023-09-11 | $19.04 | $19.18 | $18.92 | $19.02 | $19.02 | 40,175 |
| 2023-09-08 | $18.73 | $18.97 | $18.65 | $18.90 | $18.90 | 31,537 |
| 2023-09-07 | $18.48 | $18.81 | $18.48 | $18.68 | $18.68 | 88,915 |
| 2023-09-06 | $19.05 | $19.30 | $18.50 | $18.52 | $18.52 | 44,307 |
| 2023-09-05 | $19.10 | $19.25 | $18.92 | $19.20 | $19.20 | 46,117 |
| 2023-09-01 | $18.91 | $19.63 | $18.91 | $19.29 | $19.29 | 64,871 |
| 2023-08-31 | $18.71 | $18.87 | $18.70 | $18.82 | $18.82 | 52,642 |
| 2023-08-30 | $19.00 | $19.00 | $18.56 | $18.62 | $18.62 | 39,983 |
| 2023-08-29 | $18.96 | $19.23 | $18.83 | $18.99 | $18.99 | 31,277 |
| 2023-08-28 | $18.76 | $19.09 | $18.76 | $18.91 | $18.91 | 51,023 |
| 2023-08-25 | $19.02 | $19.02 | $18.56 | $18.66 | $18.66 | 27,741 |
| 2023-08-24 | $18.72 | $19.21 | $18.60 | $18.89 | $18.89 | 49,134 |
| 2023-08-23 | $18.82 | $18.96 | $18.59 | $18.82 | $18.82 | 45,087 |
| 2023-08-22 | $19.28 | $19.28 | $18.77 | $18.82 | $18.82 | 66,584 |
| 2023-08-21 | $19.73 | $19.75 | $19.23 | $19.26 | $19.26 | 31,356 |
| 2023-08-18 | $20.08 | $20.33 | $19.54 | $19.67 | $19.67 | 87,376 |
| 2023-08-17 | $20.39 | $20.57 | $20.04 | $20.32 | $20.32 | 63,834 |
| 2023-08-16 | $20.45 | $20.86 | $20.21 | $20.24 | $20.24 | 56,281 |
| 2023-08-15 | $20.84 | $21.09 | $20.62 | $20.65 | $20.65 | 46,109 |
| 2023-08-14 | $21.50 | $21.50 | $21.03 | $21.18 | $21.18 | 64,381 |
| 2023-08-11 | $20.91 | $21.76 | $20.91 | $21.57 | $21.57 | 85,419 |
| 2023-08-10 | $21.51 | $21.70 | $20.84 | $20.88 | $20.88 | 52,481 |
| 2023-08-09 | $21.48 | $21.55 | $20.61 | $21.32 | $21.32 | 62,571 |
| 2023-08-08 | $21.03 | $21.72 | $20.53 | $21.67 | $21.67 | 72,149 |
| 2023-08-07 | $21.61 | $21.71 | $21.30 | $21.55 | $21.55 | 79,939 |
| 2023-08-04 | $21.23 | $21.62 | $21.07 | $21.50 | $21.50 | 54,625 |
| 2023-08-03 | $20.56 | $21.40 | $20.44 | $21.27 | $21.27 | 63,223 |
| 2023-08-02 | $20.66 | $21.17 | $20.60 | $20.92 | $20.68 | 122,691 |
| 2023-08-01 | $20.94 | $21.04 | $20.56 | $20.94 | $20.70 | 66,566 |
| 2023-07-31 | $21.06 | $21.28 | $20.88 | $20.98 | $20.74 | 63,447 |
| 2023-07-28 | $20.95 | $21.44 | $20.71 | $21.01 | $20.77 | 62,471 |
| 2023-07-27 | $20.89 | $21.21 | $20.58 | $20.85 | $20.61 | 96,541 |
| 2023-07-26 | $19.91 | $20.83 | $19.90 | $20.64 | $20.40 | 73,496 |
| 2023-07-25 | $20.31 | $20.41 | $19.45 | $19.51 | $19.28 | 108,260 |
| 2023-07-24 | $18.83 | $20.62 | $18.83 | $20.33 | $20.09 | 159,539 |
| 2023-07-21 | $20.23 | $20.33 | $19.61 | $19.61 | $19.38 | 59,901 |
| 2023-07-20 | $20.08 | $20.32 | $19.88 | $20.11 | $19.88 | 66,367 |
| 2023-07-19 | $19.21 | $20.35 | $19.20 | $20.19 | $19.96 | 80,806 |
| 2023-07-18 | $18.33 | $19.26 | $18.33 | $19.21 | $18.99 | 107,369 |
| 2023-07-17 | $17.88 | $18.57 | $17.88 | $18.28 | $18.07 | 56,192 |
| 2023-07-14 | $18.47 | $18.47 | $17.78 | $18.02 | $18.02 | 44,215 |
| 2023-07-13 | $18.18 | $18.53 | $17.98 | $18.26 | $18.26 | 64,314 |
| 2023-07-12 | $17.93 | $18.50 | $17.84 | $18.02 | $18.02 | 67,745 |
| 2023-07-11 | $17.47 | $17.62 | $17.16 | $17.59 | $17.59 | 68,839 |
| 2023-07-10 | $17.54 | $17.91 | $17.17 | $17.28 | $17.28 | 52,998 |
| 2023-07-07 | $17.42 | $18.02 | $17.42 | $17.59 | $17.59 | 132,160 |
| 2023-07-06 | $17.73 | $17.73 | $17.01 | $17.40 | $17.40 | 66,093 |
| 2023-07-05 | $17.76 | $18.09 | $17.58 | $17.81 | $17.81 | 48,989 |
| 2023-07-03 | $17.82 | $18.26 | $17.79 | $18.00 | $18.00 | 34,548 |
| 2023-06-30 | $18.35 | $18.39 | $17.63 | $17.67 | $17.67 | 80,637 |
| 2023-06-29 | $18.30 | $18.56 | $18.22 | $18.33 | $18.33 | 57,784 |
| 2023-06-28 | $18.53 | $18.53 | $17.83 | $18.02 | $18.02 | 55,643 |
| 2023-06-27 | $18.60 | $18.86 | $18.24 | $18.56 | $18.56 | 81,591 |
| 2023-06-26 | $19.09 | $19.21 | $18.52 | $18.54 | $18.54 | 77,870 |
| 2023-06-23 | $18.56 | $19.40 | $18.56 | $19.04 | $19.04 | 680,100 |
| 2023-06-22 | $19.11 | $19.11 | $18.50 | $18.81 | $18.81 | 86,500 |
| 2023-06-21 | $19.18 | $19.59 | $18.85 | $19.19 | $19.19 | 68,337 |
| 2023-06-20 | $19.23 | $19.49 | $18.95 | $19.20 | $19.20 | 99,215 |
| 2023-06-16 | $19.46 | $19.56 | $18.88 | $19.38 | $19.38 | 268,059 |
| 2023-06-15 | $18.64 | $19.39 | $18.64 | $19.36 | $19.36 | 94,653 |
| 2023-06-14 | $19.58 | $19.69 | $18.72 | $18.82 | $18.82 | 82,366 |
| 2023-06-13 | $18.85 | $19.71 | $18.85 | $19.41 | $19.41 | 75,797 |
| 2023-06-12 | $18.90 | $19.51 | $18.32 | $18.99 | $18.99 | 109,680 |
| 2023-06-09 | $19.38 | $19.38 | $18.87 | $19.13 | $19.13 | 71,213 |
| 2023-06-08 | $18.97 | $19.49 | $18.01 | $19.38 | $19.38 | 108,537 |
| 2023-06-07 | $17.87 | $19.10 | $17.87 | $18.97 | $18.97 | 153,469 |
| 2023-06-06 | $17.51 | $18.47 | $17.51 | $18.04 | $18.04 | 127,228 |
| 2023-06-05 | $17.87 | $18.26 | $17.32 | $17.62 | $17.62 | 74,810 |
| 2023-06-02 | $17.01 | $18.12 | $16.80 | $18.06 | $18.06 | 122,878 |
| 2023-06-01 | $16.17 | $16.72 | $16.00 | $16.66 | $16.66 | 148,739 |
| 2023-05-31 | $16.67 | $16.76 | $16.03 | $16.17 | $16.17 | 144,628 |
| 2023-05-30 | $17.39 | $17.39 | $16.71 | $16.83 | $16.83 | 89,602 |
| 2023-05-26 | $17.20 | $17.50 | $17.00 | $17.22 | $17.22 | 71,551 |
| 2023-05-25 | $17.50 | $17.79 | $17.07 | $17.25 | $17.25 | 81,281 |
| 2023-05-24 | $18.17 | $18.17 | $17.45 | $17.50 | $17.50 | 151,131 |
| 2023-05-23 | $17.18 | $18.83 | $17.18 | $18.06 | $18.06 | 303,923 |
| 2023-05-22 | $16.60 | $17.23 | $16.20 | $17.14 | $17.14 | 103,339 |
| 2023-05-19 | $17.35 | $17.35 | $16.19 | $16.45 | $16.45 | 115,781 |
| 2023-05-18 | $17.06 | $17.17 | $16.46 | $17.07 | $17.07 | 109,127 |
| 2023-05-17 | $15.65 | $17.10 | $15.56 | $17.04 | $17.04 | 187,486 |
| 2023-05-16 | $15.56 | $15.84 | $15.38 | $15.38 | $15.38 | 135,668 |
| 2023-05-15 | $14.79 | $15.53 | $14.79 | $15.37 | $15.37 | 130,911 |
| 2023-05-12 | $14.49 | $14.82 | $14.39 | $14.82 | $14.82 | 116,252 |
| 2023-05-11 | $14.12 | $14.56 | $14.03 | $14.44 | $14.44 | 91,466 |
| 2023-05-10 | $14.73 | $14.77 | $14.19 | $14.38 | $14.38 | 102,582 |
| 2023-05-09 | $14.33 | $14.65 | $14.02 | $14.56 | $14.56 | 118,581 |
| 2023-05-08 | $14.98 | $14.98 | $13.84 | $14.48 | $14.48 | 242,460 |
| 2023-05-05 | $14.42 | $14.80 | $14.25 | $14.56 | $14.56 | 251,720 |
| 2023-05-04 | $14.18 | $14.22 | $12.89 | $13.82 | $13.82 | 338,468 |
| 2023-05-03 | $15.21 | $15.61 | $14.57 | $14.66 | $14.40 | 193,266 |
| 2023-05-02 | $17.00 | $17.00 | $14.90 | $15.17 | $14.90 | 193,044 |
| 2023-05-01 | $17.66 | $17.70 | $16.61 | $16.92 | $16.62 | 166,833 |
| 2023-04-28 | $17.97 | $18.33 | $17.52 | $17.63 | $17.32 | 116,521 |
| 2023-04-27 | $18.14 | $18.62 | $17.94 | $17.97 | $17.65 | 84,042 |
| 2023-04-26 | $18.35 | $18.42 | $17.79 | $18.08 | $17.76 | 101,251 |
| 2023-04-25 | $19.51 | $19.74 | $18.22 | $18.37 | $18.04 | 157,485 |
| 2023-04-24 | $20.58 | $20.89 | $19.85 | $19.89 | $19.54 | 118,295 |
| 2023-04-21 | $21.07 | $21.10 | $20.75 | $20.75 | $20.38 | 53,271 |
| 2023-04-20 | $21.00 | $21.26 | $20.87 | $21.13 | $20.75 | 73,151 |
| 2023-04-19 | $20.40 | $21.40 | $20.31 | $21.14 | $20.76 | 111,649 |
| 2023-04-18 | $20.76 | $20.77 | $20.20 | $20.33 | $19.97 | 64,964 |
| 2023-04-17 | $20.36 | $20.83 | $19.88 | $20.76 | $20.39 | 91,757 |
| 2023-04-14 | $21.03 | $21.07 | $20.27 | $20.43 | $20.07 | 77,621 |
| 2023-04-13 | $21.09 | $21.19 | $20.76 | $20.83 | $20.46 | 68,120 |
| 2023-04-12 | $21.50 | $21.62 | $20.91 | $20.99 | $20.62 | 63,655 |
| 2023-04-11 | $21.21 | $21.51 | $21.03 | $21.33 | $20.95 | 83,854 |
| 2023-04-10 | $21.20 | $21.49 | $20.90 | $21.16 | $20.78 | 89,965 |
| 2023-04-06 | $21.45 | $21.45 | $20.91 | $21.30 | $20.92 | 73,402 |
| 2023-04-05 | $20.60 | $21.16 | $20.41 | $21.06 | $20.69 | 125,907 |
| 2023-04-04 | $21.54 | $21.54 | $20.37 | $20.70 | $20.33 | 186,078 |
| 2023-04-03 | $21.89 | $21.95 | $21.26 | $21.53 | $21.15 | 183,699 |
| 2023-03-31 | $22.30 | $22.30 | $21.53 | $21.89 | $21.50 | 254,374 |
| 2023-03-30 | $22.90 | $23.11 | $22.06 | $22.21 | $21.82 | 86,660 |
| 2023-03-29 | $23.08 | $23.14 | $22.50 | $22.94 | $22.53 | 85,504 |
| 2023-03-28 | $23.54 | $23.54 | $22.94 | $23.00 | $22.59 | 122,066 |
| 2023-03-27 | $23.14 | $23.80 | $23.03 | $23.62 | $23.20 | 136,269 |
| 2023-03-24 | $22.33 | $22.98 | $22.30 | $22.77 | $22.77 | 245,171 |
| 2023-03-23 | $23.70 | $23.70 | $22.37 | $22.59 | $22.59 | 103,477 |
| 2023-03-22 | $25.24 | $25.30 | $23.51 | $23.52 | $23.52 | 81,526 |
| 2023-03-21 | $24.51 | $25.39 | $24.51 | $25.20 | $25.20 | 158,405 |
| 2023-03-20 | $24.77 | $24.77 | $23.75 | $23.92 | $23.92 | 102,689 |
| 2023-03-17 | $25.65 | $25.65 | $24.30 | $24.35 | $24.35 | 137,270 |
| 2023-03-16 | $24.83 | $26.29 | $24.20 | $25.79 | $25.79 | 100,366 |
| 2023-03-15 | $23.31 | $24.76 | $23.10 | $24.49 | $24.49 | 142,409 |
| 2023-03-14 | $24.24 | $25.76 | $23.84 | $23.97 | $23.97 | 241,656 |
| 2023-03-13 | $25.88 | $25.88 | $23.45 | $23.70 | $23.70 | 349,212 |
| 2023-03-10 | $26.93 | $27.00 | $25.06 | $26.31 | $26.31 | 274,836 |
| 2023-03-09 | $28.30 | $28.30 | $26.66 | $27.19 | $27.19 | 245,520 |
| 2023-03-08 | $29.61 | $29.61 | $28.13 | $28.45 | $28.45 | 233,735 |
| 2023-03-07 | $30.15 | $30.17 | $29.38 | $29.71 | $29.71 | 27,825 |
| 2023-03-06 | $30.38 | $30.61 | $29.79 | $30.19 | $30.19 | 43,498 |
| 2023-03-03 | $30.72 | $30.72 | $29.91 | $30.45 | $30.45 | 47,797 |
| 2023-03-02 | $29.92 | $31.00 | $29.71 | $30.71 | $30.71 | 122,109 |
| 2023-03-01 | $28.99 | $29.48 | $28.94 | $29.29 | $29.29 | 140,671 |
| 2023-02-28 | $29.18 | $29.36 | $28.98 | $29.00 | $29.00 | 99,518 |
| 2023-02-27 | $29.40 | $29.65 | $29.10 | $29.29 | $29.29 | 46,508 |
| 2023-02-24 | $29.50 | $29.58 | $29.13 | $29.38 | $29.38 | 35,891 |
| 2023-02-23 | $29.57 | $29.83 | $29.34 | $29.78 | $29.78 | 46,048 |
| 2023-02-22 | $29.86 | $29.93 | $29.50 | $29.56 | $29.56 | 46,936 |
| 2023-02-21 | $29.94 | $30.17 | $29.79 | $29.95 | $29.95 | 46,855 |
| 2023-02-17 | $30.11 | $30.28 | $29.83 | $30.09 | $30.09 | 49,562 |
| 2023-02-16 | $30.10 | $30.10 | $29.78 | $29.92 | $29.92 | 50,804 |
| 2023-02-15 | $30.08 | $30.54 | $29.93 | $30.20 | $30.20 | 46,632 |
| 2023-02-14 | $30.50 | $30.60 | $30.03 | $30.14 | $30.14 | 36,801 |
| 2023-02-13 | $30.21 | $30.64 | $30.18 | $30.60 | $30.60 | 35,403 |
| 2023-02-10 | $30.29 | $30.53 | $30.10 | $30.37 | $30.37 | 50,250 |
| 2023-02-09 | $30.46 | $30.70 | $30.04 | $30.23 | $30.23 | 32,316 |
| 2023-02-08 | $30.99 | $31.00 | $30.43 | $30.45 | $30.45 | 28,804 |
| 2023-02-07 | $30.76 | $31.13 | $30.58 | $31.07 | $31.07 | 32,245 |
| 2023-02-06 | $30.80 | $31.28 | $30.50 | $30.93 | $30.93 | 42,908 |
| 2023-02-03 | $30.64 | $31.09 | $30.53 | $31.07 | $31.07 | 38,772 |
| 2023-02-02 | $30.26 | $30.90 | $30.00 | $30.88 | $30.88 | 50,887 |
| 2023-02-01 | $30.27 | $30.78 | $30.01 | $30.44 | $30.20 | 48,642 |
| 2023-01-31 | $29.81 | $30.50 | $29.68 | $30.47 | $30.23 | 46,678 |
| 2023-01-30 | $29.74 | $30.18 | $29.50 | $29.98 | $29.98 | 43,520 |
| 2023-01-27 | $29.66 | $29.99 | $29.44 | $29.66 | $29.66 | 34,329 |
| 2023-01-26 | $29.83 | $29.95 | $29.35 | $29.89 | $29.89 | 72,008 |
| 2023-01-25 | $29.86 | $29.95 | $29.37 | $29.60 | $29.60 | 29,832 |
| 2023-01-24 | $30.90 | $31.35 | $29.01 | $29.90 | $29.90 | 63,066 |
| 2023-01-23 | $31.75 | $31.75 | $30.82 | $30.99 | $30.99 | 101,378 |
| 2023-01-20 | $31.89 | $32.01 | $30.99 | $31.60 | $31.60 | 27,353 |
| 2023-01-19 | $31.55 | $31.63 | $31.05 | $31.51 | $31.51 | 22,034 |
| 2023-01-18 | $32.40 | $32.41 | $31.42 | $31.51 | $31.51 | 14,303 |
| 2023-01-17 | $32.70 | $33.07 | $31.91 | $32.70 | $32.70 | 36,342 |
| 2023-01-13 | $32.55 | $33.50 | $31.85 | $32.88 | $32.88 | 48,392 |
| 2023-01-12 | $32.28 | $32.83 | $32.20 | $32.83 | $32.83 | 38,859 |
| 2023-01-11 | $32.89 | $32.89 | $32.07 | $32.24 | $32.24 | 20,860 |
| 2023-01-10 | $32.65 | $33.48 | $32.30 | $32.60 | $32.60 | 22,529 |
| 2023-01-09 | $32.70 | $33.03 | $31.82 | $32.41 | $32.41 | 23,974 |
| 2023-01-06 | $32.25 | $33.43 | $30.95 | $32.72 | $32.72 | 22,938 |
| 2023-01-05 | $32.37 | $33.41 | $32.08 | $32.25 | $32.25 | 25,468 |
| 2023-01-04 | $32.49 | $33.70 | $32.49 | $32.73 | $32.73 | 16,099 |
| 2023-01-03 | $33.33 | $33.38 | $32.32 | $32.54 | $32.54 | 19,489 |
| 2022-12-30 | $32.87 | $33.04 | $32.54 | $32.88 | $32.88 | 20,524 |
| 2022-12-29 | $32.23 | $33.17 | $31.45 | $32.87 | $32.87 | 38,030 |
| 2022-12-28 | $32.62 | $33.07 | $31.45 | $32.28 | $32.28 | 22,320 |
| 2022-12-27 | $32.97 | $33.40 | $32.38 | $32.55 | $32.55 | 11,993 |
| 2022-12-23 | $32.84 | $33.16 | $32.79 | $33.00 | $33.00 | 11,620 |
| 2022-12-22 | $32.78 | $33.68 | $32.38 | $32.84 | $32.84 | 41,208 |
| 2022-12-21 | $32.46 | $32.91 | $31.55 | $32.82 | $32.82 | 17,185 |
| 2022-12-20 | $32.22 | $32.55 | $31.32 | $32.11 | $32.11 | 20,808 |
| 2022-12-19 | $32.76 | $32.90 | $32.14 | $32.33 | $32.33 | 33,614 |
| 2022-12-16 | $31.81 | $34.73 | $31.81 | $32.95 | $32.95 | 105,451 |
| 2022-12-15 | $31.99 | $32.67 | $31.49 | $32.30 | $32.30 | 70,723 |
| 2022-12-14 | $33.49 | $33.60 | $32.00 | $32.21 | $32.21 | 31,731 |
| 2022-12-13 | $34.62 | $34.82 | $33.29 | $33.63 | $33.63 | 40,805 |
| 2022-12-12 | $34.09 | $34.35 | $33.59 | $34.03 | $34.03 | 31,016 |
| 2022-12-09 | $33.81 | $34.08 | $33.68 | $33.83 | $33.83 | 17,235 |
| 2022-12-08 | $34.20 | $34.52 | $33.90 | $34.05 | $34.05 | 18,707 |
| 2022-12-07 | $34.14 | $34.42 | $34.01 | $34.25 | $34.25 | 18,485 |
| 2022-12-06 | $34.36 | $34.44 | $34.13 | $34.38 | $34.38 | 25,228 |
| 2022-12-05 | $35.37 | $35.55 | $34.02 | $34.48 | $34.48 | 24,665 |
| 2022-12-02 | $35.35 | $35.48 | $34.99 | $35.37 | $35.37 | 14,621 |
| 2022-12-01 | $35.71 | $35.84 | $34.45 | $35.57 | $35.57 | 30,545 |
| 2022-11-30 | $34.45 | $36.20 | $33.20 | $35.89 | $35.89 | 104,580 |
| 2022-11-29 | $34.06 | $34.72 | $34.06 | $34.26 | $34.26 | 18,971 |
| 2022-11-28 | $34.53 | $34.85 | $34.33 | $34.38 | $34.38 | 17,467 |
| 2022-11-25 | $34.87 | $35.03 | $34.77 | $34.77 | $34.77 | 12,439 |
| 2022-11-23 | $35.29 | $35.35 | $34.57 | $34.79 | $34.79 | 18,738 |
| 2022-11-22 | $35.13 | $35.42 | $35.13 | $35.27 | $35.27 | 14,016 |
| 2022-11-21 | $34.79 | $35.35 | $34.79 | $35.20 | $35.20 | 26,097 |
| 2022-11-18 | $35.56 | $35.56 | $34.82 | $35.06 | $35.06 | 29,900 |
| 2022-11-17 | $34.86 | $35.25 | $34.61 | $35.05 | $35.05 | 19,031 |
| 2022-11-16 | $34.98 | $35.21 | $34.66 | $35.05 | $35.05 | 18,307 |
| 2022-11-15 | $34.76 | $35.40 | $34.71 | $35.11 | $35.11 | 29,236 |
| 2022-11-14 | $34.38 | $35.00 | $34.03 | $34.60 | $34.60 | 64,484 |
| 2022-11-11 | $35.20 | $35.39 | $34.15 | $34.30 | $34.30 | 29,019 |
| 2022-11-10 | $34.82 | $35.46 | $34.67 | $34.97 | $34.97 | 47,582 |
| 2022-11-09 | $34.35 | $34.50 | $34.01 | $34.17 | $34.17 | 21,661 |
| 2022-11-08 | $34.10 | $34.60 | $34.10 | $34.41 | $34.41 | 20,154 |
| 2022-11-07 | $35.22 | $35.95 | $34.14 | $34.25 | $34.25 | 56,091 |
| 2022-11-04 | $34.70 | $35.41 | $33.09 | $35.41 | $35.41 | 24,460 |
| 2022-11-03 | $34.74 | $34.89 | $34.26 | $34.81 | $34.57 | 17,634 |
| 2022-11-02 | $35.66 | $35.92 | $34.80 | $35.07 | $34.82 | 34,107 |
| 2022-11-01 | $36.10 | $36.40 | $35.74 | $35.87 | $35.62 | 32,319 |
| 2022-10-31 | $36.40 | $36.68 | $35.75 | $36.10 | $35.85 | 66,235 |
| 2022-10-28 | $35.33 | $36.78 | $35.20 | $36.69 | $36.43 | 34,968 |
| 2022-10-27 | $34.41 | $35.51 | $34.10 | $34.99 | $34.74 | 32,250 |
| 2022-10-26 | $34.53 | $34.79 | $31.08 | $34.28 | $34.04 | 22,158 |
| 2022-10-25 | $33.04 | $34.65 | $33.04 | $34.38 | $34.14 | 36,765 |
| 2022-10-24 | $32.49 | $34.42 | $31.96 | $33.43 | $33.20 | 43,082 |
| 2022-10-21 | $32.07 | $33.03 | $31.83 | $32.36 | $32.13 | 38,572 |
| 2022-10-20 | $32.66 | $33.04 | $31.66 | $31.85 | $31.63 | 27,146 |
| 2022-10-19 | $32.17 | $32.49 | $31.85 | $32.39 | $32.16 | 27,185 |
| 2022-10-18 | $33.00 | $33.23 | $32.35 | $32.45 | $32.22 | 35,150 |
| 2022-10-17 | $32.50 | $33.00 | $32.44 | $32.87 | $32.64 | 25,500 |
| 2022-10-14 | $32.71 | $32.86 | $32.28 | $32.38 | $32.38 | 24,239 |
| 2022-10-13 | $31.03 | $32.61 | $31.03 | $32.52 | $32.52 | 38,293 |
| 2022-10-12 | $31.38 | $31.81 | $31.27 | $31.37 | $31.37 | 29,491 |
| 2022-10-11 | $31.30 | $31.72 | $31.20 | $31.43 | $31.43 | 24,206 |
| 2022-10-10 | $30.87 | $31.40 | $30.87 | $31.28 | $31.28 | 39,307 |
| 2022-10-07 | $31.71 | $31.92 | $30.48 | $30.76 | $30.76 | 39,182 |
| 2022-10-06 | $30.65 | $31.22 | $30.62 | $31.16 | $31.16 | 33,026 |
| 2022-10-05 | $31.06 | $31.35 | $30.66 | $31.05 | $31.05 | 44,698 |
| 2022-10-04 | $30.86 | $31.51 | $30.62 | $31.37 | $31.37 | 56,043 |
| 2022-10-03 | $30.09 | $30.71 | $29.94 | $30.67 | $30.67 | 57,158 |
| 2022-09-30 | $30.29 | $30.69 | $29.92 | $29.95 | $29.95 | 58,031 |
| 2022-09-29 | $30.35 | $30.45 | $30.06 | $30.33 | $30.33 | 49,044 |
| 2022-09-28 | $30.44 | $30.79 | $30.27 | $30.60 | $30.60 | 47,394 |
| 2022-09-27 | $30.97 | $31.01 | $30.25 | $30.44 | $30.44 | 47,870 |
| 2022-09-26 | $30.74 | $31.27 | $30.70 | $30.83 | $30.83 | 48,514 |
| 2022-09-23 | $30.51 | $31.03 | $30.35 | $30.96 | $30.96 | 40,221 |
| 2022-09-22 | $31.70 | $31.70 | $30.61 | $30.77 | $30.77 | 48,387 |
| 2022-09-21 | $31.70 | $32.13 | $31.57 | $31.77 | $31.77 | 38,178 |
| 2022-09-20 | $31.28 | $31.68 | $31.23 | $31.64 | $31.64 | 31,384 |
| 2022-09-19 | $30.82 | $31.47 | $30.82 | $31.45 | $31.45 | 46,523 |
| 2022-09-16 | $30.90 | $31.17 | $30.74 | $31.17 | $31.17 | 190,109 |
| 2022-09-15 | $30.90 | $31.30 | $30.90 | $31.03 | $31.03 | 34,561 |
| 2022-09-14 | $30.56 | $30.96 | $30.42 | $30.95 | $30.95 | 57,944 |
| 2022-09-13 | $30.96 | $31.03 | $30.26 | $30.58 | $30.58 | 44,768 |
| 2022-09-12 | $31.15 | $31.30 | $30.95 | $31.11 | $31.11 | 31,512 |
| 2022-09-09 | $30.82 | $31.03 | $30.71 | $30.94 | $30.94 | 31,710 |
| 2022-09-08 | $30.16 | $30.68 | $29.88 | $30.57 | $30.57 | 38,780 |
| 2022-09-07 | $30.14 | $30.60 | $30.01 | $30.37 | $30.37 | 46,533 |
| 2022-09-06 | $30.69 | $30.69 | $30.00 | $30.28 | $30.28 | 48,138 |
| 2022-09-02 | $30.88 | $30.95 | $30.39 | $30.44 | $30.44 | 35,129 |
| 2022-09-01 | $30.93 | $30.93 | $30.29 | $30.50 | $30.50 | 39,563 |
| 2022-08-31 | $30.97 | $30.97 | $30.65 | $30.90 | $30.90 | 43,385 |
| 2022-08-30 | $31.02 | $31.16 | $30.73 | $30.77 | $30.77 | 22,690 |
| 2022-08-29 | $30.84 | $31.33 | $30.64 | $31.17 | $31.17 | 36,328 |
| 2022-08-26 | $31.74 | $31.74 | $31.04 | $31.11 | $31.11 | 24,840 |
| 2022-08-25 | $31.06 | $31.70 | $31.06 | $31.65 | $31.65 | 32,655 |
| 2022-08-24 | $31.28 | $31.36 | $30.68 | $31.26 | $31.26 | 30,461 |
| 2022-08-23 | $31.92 | $31.95 | $31.30 | $31.35 | $31.35 | 23,953 |
| 2022-08-22 | $32.54 | $32.54 | $31.51 | $31.76 | $31.76 | 26,962 |
| 2022-08-19 | $32.95 | $32.98 | $32.45 | $32.86 | $32.86 | 53,661 |
| 2022-08-18 | $32.85 | $32.99 | $32.73 | $32.96 | $32.96 | 17,676 |
| 2022-08-17 | $33.00 | $33.00 | $32.41 | $32.75 | $32.75 | 28,198 |
| 2022-08-16 | $33.00 | $33.06 | $32.89 | $33.00 | $33.00 | 56,001 |
| 2022-08-15 | $32.87 | $33.05 | $32.80 | $33.00 | $33.00 | 58,398 |
| 2022-08-12 | $32.59 | $33.00 | $32.51 | $32.98 | $32.98 | 41,934 |
| 2022-08-11 | $32.68 | $32.76 | $32.13 | $32.40 | $32.40 | 37,283 |
| 2022-08-10 | $32.34 | $32.58 | $32.25 | $32.33 | $32.33 | 31,863 |
| 2022-08-09 | $32.10 | $32.14 | $31.75 | $32.00 | $32.00 | 37,257 |
| 2022-08-08 | $31.85 | $32.42 | $31.49 | $32.19 | $32.19 | 37,194 |
| 2022-08-05 | $31.96 | $31.96 | $31.52 | $31.60 | $31.60 | 30,417 |
| 2022-08-04 | $32.49 | $32.49 | $31.93 | $31.99 | $31.99 | 24,149 |
| 2022-08-03 | $32.88 | $32.88 | $32.32 | $32.61 | $32.36 | 18,896 |
| 2022-08-02 | $32.93 | $32.93 | $32.53 | $32.59 | $32.34 | 23,200 |
| 2022-08-01 | $32.71 | $33.00 | $32.21 | $32.92 | $32.66 | 35,331 |
| 2022-07-29 | $33.00 | $33.00 | $32.51 | $32.72 | $32.47 | 30,105 |
| 2022-07-28 | $32.59 | $32.81 | $32.46 | $32.80 | $32.55 | 41,945 |
| 2022-07-27 | $33.00 | $33.00 | $32.27 | $32.77 | $32.52 | 27,680 |
| 2022-07-26 | $32.87 | $33.03 | $32.18 | $32.93 | $32.67 | 39,973 |
| 2022-07-25 | $32.48 | $33.17 | $32.48 | $32.81 | $32.56 | 34,909 |
| 2022-07-22 | $32.63 | $32.66 | $31.55 | $32.09 | $31.84 | 49,068 |
| 2022-07-21 | $32.90 | $33.13 | $32.39 | $32.55 | $32.30 | 32,206 |
| 2022-07-20 | $33.02 | $33.26 | $32.75 | $33.25 | $32.99 | 29,344 |
| 2022-07-19 | $32.84 | $33.40 | $32.84 | $33.20 | $32.94 | 22,232 |
| 2022-07-18 | $32.53 | $33.03 | $32.44 | $32.49 | $32.24 | 93,353 |
| 2022-07-15 | $31.93 | $32.52 | $31.47 | $32.37 | $32.12 | 26,435 |
| 2022-07-14 | $31.57 | $31.95 | $31.21 | $31.45 | $31.21 | 38,603 |
| 2022-07-13 | $32.08 | $32.60 | $31.69 | $31.78 | $31.53 | 36,292 |
| 2022-07-12 | $32.04 | $32.66 | $32.04 | $32.34 | $32.09 | 14,935 |
| 2022-07-11 | $32.19 | $32.48 | $31.97 | $32.24 | $31.99 | 14,149 |
| 2022-07-08 | $32.10 | $32.37 | $31.85 | $32.26 | $32.01 | 25,411 |
| 2022-07-07 | $32.53 | $32.53 | $32.12 | $32.12 | $31.87 | 17,009 |
| 2022-07-06 | $32.36 | $32.39 | $32.01 | $32.34 | $32.09 | 17,459 |
| 2022-07-05 | $32.16 | $32.52 | $31.60 | $32.43 | $32.18 | 24,111 |
| 2022-07-01 | $31.96 | $32.60 | $31.93 | $32.55 | $32.30 | 21,394 |
| 2022-06-30 | $31.37 | $32.00 | $31.37 | $31.78 | $31.53 | 23,799 |
| 2022-06-29 | $32.13 | $32.24 | $31.55 | $31.69 | $31.44 | 23,761 |
| 2022-06-28 | $32.66 | $32.76 | $32.19 | $32.21 | $31.96 | 24,186 |
| 2022-06-27 | $32.74 | $32.88 | $32.28 | $32.42 | $32.17 | 25,581 |
| 2022-06-24 | $32.47 | $33.02 | $32.47 | $32.56 | $32.31 | 85,490 |
| 2022-06-23 | $32.92 | $32.92 | $31.93 | $32.26 | $32.01 | 29,995 |
| 2022-06-22 | $32.38 | $33.33 | $32.32 | $32.75 | $32.50 | 34,304 |
| 2022-06-21 | $31.97 | $32.69 | $31.59 | $32.55 | $32.30 | 33,627 |
| 2022-06-17 | $32.11 | $32.39 | $31.45 | $31.70 | $31.45 | 77,216 |
| 2022-06-16 | $32.25 | $32.43 | $31.49 | $31.87 | $31.62 | 60,562 |
| 2022-06-15 | $32.63 | $33.11 | $32.40 | $32.56 | $32.31 | 48,625 |
| 2022-06-14 | $32.09 | $32.62 | $32.09 | $32.62 | $32.37 | 48,407 |
| 2022-06-13 | $32.11 | $32.75 | $32.06 | $32.20 | $31.95 | 43,942 |
| 2022-06-10 | $32.95 | $33.03 | $32.22 | $32.63 | $32.38 | 53,422 |
| 2022-06-09 | $33.58 | $33.61 | $33.17 | $33.35 | $33.09 | 73,431 |
| 2022-06-08 | $33.15 | $33.50 | $33.01 | $33.47 | $33.21 | 37,049 |
| 2022-06-07 | $33.02 | $33.39 | $32.86 | $33.36 | $33.10 | 26,577 |
| 2022-06-06 | $33.02 | $33.30 | $33.02 | $33.14 | $32.88 | 23,427 |
| 2022-06-03 | $32.92 | $33.09 | $32.59 | $33.02 | $32.76 | 21,141 |
| 2022-06-02 | $32.79 | $33.09 | $32.60 | $33.09 | $32.83 | 28,310 |
| 2022-06-01 | $32.89 | $32.90 | $32.39 | $32.77 | $32.52 | 30,549 |
| 2022-05-31 | $32.98 | $33.24 | $32.70 | $32.90 | $32.64 | 47,146 |
| 2022-05-27 | $32.88 | $33.34 | $32.64 | $33.24 | $32.98 | 47,407 |
| 2022-05-26 | $32.90 | $33.20 | $32.76 | $32.90 | $32.64 | 56,140 |
| 2022-05-25 | $32.80 | $32.80 | $32.34 | $32.51 | $32.26 | 55,473 |
| 2022-05-24 | $31.88 | $32.56 | $31.43 | $32.54 | $32.29 | 55,176 |
| 2022-05-23 | $31.53 | $32.15 | $31.53 | $31.90 | $31.65 | 47,691 |
| 2022-05-20 | $31.55 | $31.59 | $30.92 | $31.22 | $30.98 | 53,750 |
| 2022-05-19 | $30.83 | $31.61 | $30.56 | $31.30 | $31.06 | 75,426 |
| 2022-05-18 | $31.29 | $31.35 | $30.76 | $31.01 | $30.77 | 39,163 |
| 2022-05-17 | $31.01 | $31.68 | $31.01 | $31.61 | $31.36 | 26,683 |
| 2022-05-16 | $30.85 | $31.05 | $30.35 | $30.66 | $30.42 | 50,217 |
| 2022-05-13 | $31.60 | $31.61 | $30.87 | $30.89 | $30.65 | 38,637 |
| 2022-05-12 | $31.00 | $31.36 | $30.67 | $31.28 | $31.04 | 42,476 |
| 2022-05-11 | $31.98 | $32.48 | $31.13 | $31.22 | $30.98 | 92,335 |
| 2022-05-10 | $32.74 | $32.97 | $31.45 | $31.69 | $31.44 | 109,640 |
| 2022-05-09 | $32.46 | $32.86 | $31.39 | $32.56 | $32.31 | 65,017 |
| 2022-05-06 | $32.30 | $32.40 | $31.75 | $32.35 | $32.10 | 65,094 |
| 2022-05-05 | $32.85 | $33.37 | $32.19 | $32.40 | $32.15 | 62,200 |
| 2022-05-04 | $32.59 | $33.50 | $32.59 | $33.43 | $32.93 | 63,786 |
| 2022-05-03 | $31.85 | $32.89 | $31.81 | $32.82 | $32.33 | 99,447 |
| 2022-05-02 | $31.16 | $32.44 | $31.15 | $32.07 | $31.59 | 76,117 |
| 2022-04-29 | $30.70 | $31.51 | $30.47 | $31.26 | $30.79 | 70,567 |
| 2022-04-28 | $30.31 | $30.93 | $30.05 | $30.84 | $30.38 | 21,546 |
| 2022-04-27 | $30.65 | $30.89 | $30.10 | $30.32 | $29.86 | 28,632 |
| 2022-04-26 | $31.82 | $32.07 | $30.62 | $30.67 | $30.21 | 45,044 |
| 2022-04-25 | $33.25 | $33.25 | $31.74 | $32.52 | $32.03 | 47,724 |
| 2022-04-22 | $32.76 | $33.16 | $32.44 | $32.97 | $32.47 | 34,395 |
| 2022-04-21 | $33.11 | $33.50 | $32.93 | $32.97 | $32.47 | 34,326 |
| 2022-04-20 | $32.68 | $33.39 | $32.68 | $33.07 | $32.57 | 19,694 |
| 2022-04-19 | $32.15 | $32.96 | $32.15 | $32.65 | $32.16 | 87,457 |
| 2022-04-18 | $32.09 | $32.28 | $31.76 | $32.09 | $31.61 | 26,850 |
| 2022-04-14 | $32.35 | $32.44 | $31.86 | $32.02 | $31.54 | 31,132 |
| 2022-04-13 | $32.07 | $32.45 | $31.91 | $32.45 | $31.96 | 19,782 |
| 2022-04-12 | $32.46 | $32.58 | $32.01 | $32.13 | $31.65 | 18,570 |
| 2022-04-11 | $32.45 | $32.93 | $32.36 | $32.45 | $31.96 | 23,290 |
| 2022-04-08 | $32.92 | $33.08 | $32.56 | $32.63 | $32.14 | 26,398 |
| 2022-04-07 | $34.05 | $35.82 | $32.69 | $32.79 | $32.30 | 34,498 |
| 2022-04-06 | $33.48 | $33.83 | $33.30 | $33.39 | $32.89 | 36,094 |
| 2022-04-05 | $34.09 | $34.13 | $33.54 | $33.68 | $33.17 | 24,133 |
| 2022-04-04 | $34.23 | $34.28 | $33.65 | $34.09 | $33.58 | 26,393 |
| 2022-04-01 | $35.12 | $35.12 | $34.11 | $34.37 | $33.85 | 58,320 |
| 2022-03-31 | $35.58 | $35.58 | $34.75 | $35.07 | $34.54 | 63,270 |
| 2022-03-30 | $36.07 | $36.07 | $34.52 | $34.76 | $34.24 | 52,739 |
| 2022-03-29 | $36.08 | $36.38 | $35.76 | $36.10 | $35.56 | 66,867 |
| 2022-03-28 | $35.79 | $35.93 | $35.44 | $35.88 | $35.34 | 44,112 |
| 2022-03-25 | $35.27 | $36.09 | $35.27 | $36.02 | $35.48 | 43,089 |
| 2022-03-24 | $35.00 | $35.52 | $35.00 | $35.35 | $34.82 | 22,723 |
| 2022-03-23 | $35.70 | $35.80 | $35.26 | $35.30 | $34.77 | 36,674 |
| 2022-03-22 | $35.61 | $35.93 | $35.46 | $35.91 | $35.37 | 42,765 |
| 2022-03-21 | $34.79 | $35.34 | $34.03 | $35.34 | $34.81 | 90,462 |
| 2022-03-18 | $34.92 | $35.01 | $34.27 | $34.49 | $33.97 | 145,531 |
| 2022-03-17 | $35.08 | $35.09 | $34.59 | $34.92 | $34.39 | 43,409 |
| 2022-03-16 | $34.98 | $35.54 | $34.86 | $35.23 | $34.70 | 44,610 |
| 2022-03-15 | $35.55 | $35.89 | $34.65 | $34.78 | $34.26 | 41,086 |
| 2022-03-14 | $35.82 | $36.00 | $35.09 | $35.33 | $34.80 | 70,389 |
| 2022-03-11 | $35.61 | $35.84 | $35.23 | $35.42 | $34.89 | 47,088 |
| 2022-03-10 | $34.25 | $35.38 | $34.25 | $35.25 | $34.72 | 46,553 |
| 2022-03-09 | $34.64 | $34.81 | $34.36 | $34.70 | $34.18 | 64,759 |
| 2022-03-08 | $34.35 | $34.90 | $33.95 | $33.98 | $33.47 | 51,776 |
| 2022-03-07 | $35.03 | $35.15 | $34.34 | $34.34 | $33.82 | 27,970 |
| 2022-03-04 | $34.90 | $35.16 | $34.81 | $35.03 | $34.50 | 32,655 |
| 2022-03-03 | $35.32 | $35.40 | $33.99 | $35.40 | $34.87 | 36,934 |
| 2022-03-02 | $35.30 | $35.33 | $34.30 | $35.10 | $34.57 | 30,562 |
| 2022-03-01 | $35.10 | $35.31 | $33.72 | $34.03 | $33.52 | 47,082 |
| 2022-02-28 | $34.98 | $35.51 | $33.91 | $35.32 | $34.79 | 38,341 |
| 2022-02-25 | $34.94 | $35.54 | $34.92 | $35.47 | $34.94 | 44,791 |
| 2022-02-24 | $34.67 | $34.86 | $33.79 | $34.73 | $34.21 | 52,364 |
| 2022-02-23 | $36.19 | $36.39 | $35.35 | $35.45 | $34.92 | 25,352 |
| 2022-02-22 | $36.11 | $36.43 | $35.95 | $36.07 | $35.53 | 32,490 |
| 2022-02-18 | $35.72 | $36.73 | $35.72 | $36.28 | $35.73 | 44,325 |
| 2022-02-17 | $36.29 | $36.29 | $35.69 | $35.89 | $35.35 | 24,676 |
| 2022-02-16 | $36.64 | $36.93 | $36.37 | $36.60 | $36.05 | 24,005 |
| 2022-02-15 | $36.72 | $37.01 | $36.61 | $36.92 | $36.36 | 29,807 |
| 2022-02-14 | $36.95 | $36.98 | $36.06 | $36.35 | $35.80 | 26,980 |
| 2022-02-11 | $36.66 | $37.37 | $36.59 | $36.66 | $36.11 | 31,890 |
| 2022-02-10 | $36.68 | $37.33 | $36.32 | $36.72 | $36.17 | 39,231 |
| 2022-02-09 | $37.42 | $37.42 | $36.60 | $36.70 | $36.15 | 37,552 |
| 2022-02-08 | $37.19 | $37.75 | $36.93 | $37.39 | $36.83 | 49,681 |
| 2022-02-07 | $36.98 | $37.25 | $36.46 | $37.08 | $36.52 | 24,299 |
| 2022-02-04 | $36.99 | $37.15 | $36.66 | $37.04 | $36.48 | 25,387 |
| 2022-02-03 | $36.87 | $36.97 | $36.52 | $36.79 | $36.24 | 52,789 |
| 2022-02-02 | $37.05 | $37.05 | $36.45 | $36.94 | $36.15 | 31,373 |
| 2022-02-01 | $37.00 | $37.38 | $36.17 | $37.15 | $36.35 | 46,164 |
| 2022-01-31 | $36.58 | $37.52 | $35.97 | $37.29 | $36.49 | 47,056 |
| 2022-01-28 | $37.25 | $37.61 | $36.20 | $36.95 | $36.16 | 27,210 |
| 2022-01-27 | $37.92 | $38.31 | $36.53 | $37.26 | $36.46 | 46,564 |
| 2022-01-26 | $38.48 | $38.53 | $37.18 | $37.71 | $36.90 | 57,037 |
| 2022-01-25 | $38.00 | $38.74 | $37.25 | $38.42 | $37.60 | 86,749 |
| 2022-01-24 | $37.98 | $38.45 | $37.17 | $38.04 | $37.22 | 143,959 |
| 2022-01-21 | $36.35 | $38.21 | $36.35 | $37.70 | $36.89 | 62,450 |
| 2022-01-20 | $38.16 | $38.43 | $36.67 | $36.68 | $35.89 | 31,134 |
| 2022-01-19 | $38.88 | $38.88 | $38.15 | $38.24 | $37.42 | 21,017 |
| 2022-01-18 | $39.35 | $39.60 | $38.26 | $38.68 | $37.85 | 36,801 |
| 2022-01-14 | $39.21 | $39.57 | $39.01 | $39.57 | $38.72 | 25,706 |
| 2022-01-13 | $39.13 | $39.65 | $39.13 | $39.37 | $38.53 | 23,254 |
| 2022-01-12 | $38.71 | $39.18 | $38.55 | $38.87 | $38.03 | 29,425 |
| 2022-01-11 | $38.84 | $39.01 | $38.28 | $38.71 | $37.88 | 20,902 |
| 2022-01-10 | $38.80 | $39.01 | $38.15 | $38.77 | $37.94 | 20,401 |
| 2022-01-07 | $38.75 | $39.21 | $38.69 | $38.73 | $37.90 | 21,158 |
| 2022-01-06 | $38.27 | $38.98 | $37.96 | $38.76 | $37.93 | 24,001 |
| 2022-01-05 | $38.11 | $38.75 | $38.05 | $38.05 | $37.23 | 16,893 |
| 2022-01-04 | $37.53 | $38.49 | $37.53 | $38.18 | $37.36 | 20,138 |
| 2022-01-03 | $37.52 | $37.75 | $36.79 | $37.35 | $36.55 | 44,998 |
| 2021-12-31 | $36.70 | $37.35 | $36.62 | $37.23 | $36.43 | 34,201 |
| 2021-12-30 | $36.82 | $37.73 | $36.82 | $37.06 | $36.27 | 41,039 |
| 2021-12-29 | $37.14 | $37.64 | $36.60 | $37.48 | $36.68 | 30,327 |
| 2021-12-28 | $37.28 | $37.78 | $36.20 | $37.19 | $36.39 | 31,623 |
| 2021-12-27 | $36.69 | $37.44 | $36.21 | $37.39 | $36.59 | 24,018 |
| 2021-12-23 | $36.52 | $36.83 | $35.66 | $36.62 | $35.84 | 22,674 |
| 2021-12-22 | $36.13 | $36.54 | $35.88 | $36.29 | $35.51 | 26,965 |
| 2021-12-21 | $36.56 | $36.88 | $35.72 | $36.18 | $35.40 | 43,308 |
| 2021-12-20 | $36.12 | $36.34 | $34.29 | $36.14 | $35.37 | 84,739 |
| 2021-12-17 | $36.65 | $37.96 | $35.74 | $36.72 | $35.93 | 294,455 |
| 2021-12-16 | $36.70 | $36.85 | $36.32 | $36.39 | $35.61 | 40,683 |
| 2021-12-15 | $36.25 | $36.72 | $35.61 | $36.25 | $35.47 | 48,059 |
| 2021-12-14 | $36.11 | $36.83 | $35.53 | $35.99 | $35.22 | 60,824 |
| 2021-12-13 | $35.78 | $36.46 | $35.56 | $35.95 | $35.18 | 84,865 |
| 2021-12-10 | $34.69 | $35.93 | $34.69 | $35.85 | $35.08 | 60,403 |
| 2021-12-09 | $35.41 | $35.73 | $34.77 | $35.21 | $34.46 | 23,129 |
| 2021-12-08 | $35.50 | $35.68 | $35.36 | $35.68 | $34.92 | 13,732 |
| 2021-12-07 | $37.13 | $37.13 | $35.55 | $35.81 | $35.04 | 29,010 |
| 2021-12-06 | $35.75 | $36.91 | $35.75 | $36.85 | $36.06 | 42,251 |
| 2021-12-03 | $36.21 | $36.21 | $35.16 | $35.36 | $34.60 | 21,465 |
| 2021-12-02 | $35.02 | $36.17 | $34.91 | $36.12 | $35.35 | 30,690 |
| 2021-12-01 | $35.29 | $35.95 | $34.73 | $34.74 | $34.00 | 33,630 |
| 2021-11-30 | $34.26 | $35.04 | $34.26 | $34.64 | $33.90 | 32,641 |
| 2021-11-29 | $35.30 | $35.37 | $34.09 | $34.58 | $33.84 | 46,817 |
| 2021-11-26 | $36.16 | $36.16 | $33.92 | $34.82 | $34.07 | 33,972 |
| 2021-11-24 | $37.70 | $37.70 | $36.73 | $36.91 | $36.12 | 60,498 |
| 2021-11-23 | $37.83 | $37.83 | $37.10 | $37.49 | $36.69 | 24,072 |
| 2021-11-22 | $37.59 | $37.95 | $37.22 | $37.65 | $36.84 | 74,001 |
| 2021-11-19 | $37.77 | $37.77 | $37.12 | $37.26 | $36.46 | 26,527 |
| 2021-11-18 | $37.80 | $38.00 | $37.67 | $37.87 | $37.06 | 31,266 |
| 2021-11-17 | $37.85 | $38.02 | $37.74 | $37.93 | $37.12 | 24,230 |
| 2021-11-16 | $38.55 | $38.55 | $38.09 | $38.44 | $37.62 | 25,426 |
| 2021-11-15 | $38.20 | $38.62 | $38.20 | $38.52 | $37.69 | 53,904 |
| 2021-11-12 | $38.92 | $39.01 | $38.05 | $38.36 | $37.53 | 37,590 |
| 2021-11-11 | $38.50 | $38.98 | $38.50 | $38.68 | $37.85 | 16,850 |
| 2021-11-10 | $38.37 | $38.85 | $38.14 | $38.65 | $37.82 | 27,240 |
| 2021-11-09 | $38.69 | $38.70 | $38.04 | $38.15 | $37.33 | 34,637 |
| 2021-11-08 | $39.25 | $39.26 | $38.70 | $38.73 | $37.90 | 37,098 |
| 2021-11-05 | $38.23 | $39.17 | $38.23 | $39.16 | $38.32 | 64,964 |
| 2021-11-04 | $38.65 | $38.65 | $37.60 | $37.95 | $37.14 | 34,608 |
| 2021-11-03 | $38.23 | $39.33 | $38.02 | $38.67 | $37.60 | 46,022 |
| 2021-11-02 | $38.61 | $38.84 | $38.03 | $38.26 | $37.20 | 36,116 |
| 2021-11-01 | $38.14 | $38.88 | $38.14 | $38.86 | $37.79 | 31,463 |
| 2021-10-29 | $38.00 | $38.29 | $37.89 | $38.11 | $37.06 | 41,545 |
| 2021-10-28 | $38.00 | $38.35 | $37.97 | $38.04 | $36.99 | 29,477 |
| 2021-10-27 | $38.90 | $38.90 | $37.90 | $37.95 | $36.90 | 24,560 |
| 2021-10-26 | $38.77 | $39.34 | $38.32 | $39.09 | $38.01 | 39,246 |
| 2021-10-25 | $38.27 | $38.61 | $36.68 | $38.52 | $37.46 | 66,941 |
| 2021-10-22 | $38.30 | $38.30 | $37.92 | $38.03 | $36.98 | 25,217 |
| 2021-10-21 | $38.17 | $38.27 | $37.93 | $38.08 | $37.03 | 28,310 |
| 2021-10-20 | $37.66 | $38.11 | $37.29 | $38.04 | $36.99 | 30,505 |
| 2021-10-19 | $37.71 | $37.82 | $37.06 | $37.81 | $36.77 | 29,326 |
| 2021-10-18 | $37.62 | $37.91 | $37.52 | $37.53 | $36.49 | 32,216 |
| 2021-10-15 | $38.32 | $38.32 | $37.72 | $37.77 | $36.73 | 57,765 |
| 2021-10-14 | $38.22 | $38.22 | $37.27 | $37.97 | $36.92 | 39,302 |
| 2021-10-13 | $37.76 | $37.90 | $37.42 | $37.88 | $36.84 | 28,850 |
| 2021-10-12 | $37.98 | $38.20 | $37.94 | $38.00 | $36.95 | 68,615 |
| 2021-10-11 | $38.09 | $38.20 | $37.68 | $37.97 | $36.92 | 72,657 |
| 2021-10-08 | $38.04 | $38.28 | $37.96 | $37.96 | $36.91 | 23,208 |
| 2021-10-07 | $38.44 | $38.46 | $37.96 | $38.15 | $37.10 | 39,092 |
| 2021-10-06 | $37.97 | $38.16 | $37.58 | $38.16 | $37.11 | 30,775 |
| 2021-10-05 | $38.46 | $38.46 | $38.10 | $38.10 | $37.05 | 24,216 |
| 2021-10-04 | $38.21 | $38.47 | $38.01 | $38.18 | $37.13 | 39,395 |
| 2021-10-01 | $37.79 | $38.48 | $37.79 | $38.35 | $37.29 | 52,683 |
| 2021-09-30 | $38.38 | $38.38 | $37.75 | $37.75 | $36.71 | 32,899 |
| 2021-09-29 | $37.91 | $38.37 | $37.57 | $38.22 | $37.17 | 40,631 |
| 2021-09-28 | $38.83 | $38.83 | $37.74 | $37.87 | $36.83 | 50,268 |
| 2021-09-27 | $37.23 | $38.60 | $37.08 | $38.30 | $37.24 | 60,954 |
| 2021-09-24 | $36.07 | $36.98 | $36.07 | $36.91 | $35.89 | 50,002 |
| 2021-09-23 | $35.84 | $36.50 | $35.84 | $36.28 | $35.28 | 91,271 |
| 2021-09-22 | $36.28 | $36.28 | $35.36 | $35.69 | $34.71 | 49,246 |
| 2021-09-21 | $35.18 | $35.67 | $35.01 | $35.34 | $34.37 | 42,561 |
| 2021-09-20 | $35.17 | $35.46 | $34.75 | $35.14 | $34.17 | 60,964 |
| 2021-09-17 | $35.77 | $36.18 | $35.55 | $35.72 | $34.73 | 234,800 |
| 2021-09-16 | $35.53 | $35.83 | $35.32 | $35.57 | $34.59 | 56,777 |
| 2021-09-15 | $35.36 | $35.86 | $35.24 | $35.47 | $34.49 | 52,627 |
| 2021-09-14 | $35.68 | $35.68 | $35.11 | $35.24 | $34.27 | 54,309 |
| 2021-09-13 | $35.68 | $36.05 | $35.39 | $35.54 | $34.56 | 54,565 |
| 2021-09-10 | $36.02 | $36.02 | $35.53 | $35.58 | $34.60 | 66,853 |
| 2021-09-09 | $35.52 | $36.21 | $35.52 | $35.90 | $34.91 | 57,587 |
| 2021-09-08 | $35.82 | $35.85 | $35.47 | $35.56 | $34.58 | 47,751 |
| 2021-09-07 | $36.67 | $36.67 | $35.74 | $35.96 | $34.97 | 57,978 |
| 2021-09-03 | $35.75 | $36.02 | $35.30 | $35.77 | $34.78 | 46,777 |
| 2021-09-02 | $36.08 | $36.31 | $35.45 | $35.69 | $34.71 | 77,678 |
| 2021-09-01 | $36.26 | $36.27 | $35.54 | $36.09 | $35.09 | 57,022 |
| 2021-08-31 | $36.09 | $36.37 | $35.95 | $36.20 | $35.20 | 69,127 |
| 2021-08-30 | $36.04 | $36.26 | $35.86 | $35.93 | $34.94 | 61,052 |
| 2021-08-27 | $35.71 | $36.54 | $35.71 | $36.48 | $35.47 | 63,640 |
| 2021-08-26 | $35.77 | $36.16 | $35.60 | $35.66 | $34.68 | 66,711 |
| 2021-08-25 | $36.00 | $36.26 | $35.57 | $35.66 | $34.68 | 73,131 |
| 2021-08-24 | $36.37 | $36.72 | $36.03 | $36.18 | $35.18 | 63,092 |
| 2021-08-23 | $35.33 | $36.68 | $35.33 | $36.43 | $35.43 | 53,702 |
| 2021-08-20 | $35.88 | $36.47 | $35.88 | $36.44 | $35.43 | 115,507 |
| 2021-08-19 | $35.66 | $36.10 | $35.40 | $36.07 | $35.08 | 76,854 |
| 2021-08-18 | $36.14 | $36.15 | $35.59 | $35.82 | $34.83 | 84,910 |
| 2021-08-17 | $35.68 | $36.11 | $35.53 | $36.10 | $35.10 | 69,143 |
| 2021-08-16 | $35.95 | $36.18 | $35.76 | $36.08 | $35.08 | 66,908 |
| 2021-08-13 | $36.35 | $36.36 | $36.00 | $36.11 | $35.11 | 61,319 |
| 2021-08-12 | $36.39 | $36.47 | $35.91 | $36.27 | $35.27 | 116,937 |
| 2021-08-11 | $36.28 | $36.43 | $35.99 | $36.38 | $35.38 | 61,348 |
| 2021-08-10 | $35.47 | $36.29 | $34.11 | $36.16 | $35.16 | 86,507 |
| 2021-08-09 | $36.00 | $36.46 | $35.13 | $35.49 | $34.51 | 68,190 |
| 2021-08-06 | $36.18 | $37.70 | $36.15 | $36.15 | $35.15 | 588,301 |
| 2021-08-05 | $35.29 | $35.92 | $35.22 | $35.74 | $34.75 | 96,773 |
| 2021-08-04 | $34.21 | $35.55 | $34.21 | $35.18 | $34.21 | 65,733 |
| 2021-08-03 | $34.50 | $34.99 | $34.28 | $34.99 | $34.02 | 146,274 |
| 2021-08-02 | $33.65 | $35.30 | $33.65 | $34.40 | $33.45 | 78,760 |
| 2021-07-30 | $34.06 | $34.96 | $34.06 | $34.70 | $33.74 | 76,227 |
| 2021-07-29 | $33.52 | $34.18 | $33.35 | $34.11 | $33.17 | 82,960 |
| 2021-07-28 | $33.08 | $33.69 | $32.79 | $33.50 | $32.35 | 66,640 |
| 2021-07-27 | $32.90 | $33.34 | $32.56 | $32.97 | $31.84 | 45,712 |
| 2021-07-26 | $32.97 | $33.18 | $32.80 | $33.07 | $31.93 | 41,704 |
| 2021-07-23 | $32.81 | $33.07 | $32.42 | $32.70 | $31.58 | 71,989 |
| 2021-07-22 | $33.03 | $33.03 | $32.49 | $32.61 | $31.49 | 32,015 |
| 2021-07-21 | $33.14 | $34.14 | $33.09 | $33.22 | $32.08 | 39,979 |
| 2021-07-20 | $34.35 | $34.35 | $32.58 | $33.05 | $31.91 | 112,621 |
| 2021-07-19 | $31.75 | $32.54 | $31.48 | $31.75 | $30.66 | 54,549 |
| 2021-07-16 | $32.70 | $32.70 | $31.82 | $31.91 | $30.81 | 44,690 |
| 2021-07-15 | $31.01 | $32.47 | $31.01 | $32.43 | $31.32 | 38,284 |
| 2021-07-14 | $31.79 | $31.99 | $31.60 | $31.84 | $30.75 | 51,702 |
| 2021-07-13 | $31.75 | $31.85 | $31.42 | $31.65 | $30.56 | 60,325 |
| 2021-07-12 | $31.58 | $31.92 | $31.44 | $31.81 | $30.72 | 55,574 |
| 2021-07-09 | $31.65 | $32.06 | $31.55 | $31.76 | $30.67 | 57,648 |
| 2021-07-08 | $31.00 | $31.44 | $30.90 | $31.21 | $30.14 | 67,054 |
| 2021-07-07 | $31.32 | $31.78 | $31.02 | $31.29 | $30.21 | 33,604 |
| 2021-07-06 | $32.77 | $32.77 | $31.25 | $31.42 | $30.34 | 51,833 |
| 2021-07-02 | $32.27 | $32.35 | $32.01 | $32.16 | $31.05 | 93,395 |
| 2021-07-01 | $32.18 | $32.50 | $32.01 | $32.41 | $31.30 | 80,179 |
| 2021-06-30 | $31.35 | $32.22 | $31.35 | $31.90 | $30.80 | 61,283 |
| 2021-06-29 | $31.53 | $31.70 | $31.34 | $31.60 | $30.51 | 106,805 |
| 2021-06-28 | $31.40 | $32.48 | $31.09 | $31.30 | $30.22 | 63,584 |
| 2021-06-25 | $31.91 | $32.14 | $31.25 | $31.34 | $30.26 | 276,973 |
| 2021-06-24 | $31.71 | $32.00 | $31.22 | $31.83 | $30.74 | 37,175 |
| 2021-06-23 | $31.62 | $31.78 | $31.39 | $31.45 | $30.37 | 39,538 |
| 2021-06-22 | $31.63 | $31.74 | $31.00 | $31.60 | $30.51 | 35,201 |
| 2021-06-21 | $31.17 | $31.54 | $30.99 | $31.52 | $30.44 | 71,248 |
| 2021-06-18 | $31.25 | $31.48 | $30.69 | $30.84 | $29.78 | 147,190 |
| 2021-06-17 | $32.47 | $32.49 | $31.52 | $31.62 | $30.53 | 53,539 |
| 2021-06-16 | $32.48 | $32.60 | $32.00 | $32.30 | $31.19 | 39,613 |
| 2021-06-15 | $32.14 | $32.67 | $31.98 | $32.43 | $31.32 | 35,631 |
| 2021-06-14 | $32.52 | $32.52 | $31.92 | $32.18 | $31.07 | 24,081 |
| 2021-06-11 | $32.88 | $32.99 | $32.59 | $32.66 | $31.54 | 30,703 |
| 2021-06-10 | $33.57 | $33.57 | $32.72 | $32.78 | $31.65 | 26,559 |
| 2021-06-09 | $33.95 | $34.19 | $33.47 | $33.51 | $32.36 | 34,421 |
| 2021-06-08 | $34.06 | $34.23 | $33.83 | $33.95 | $32.78 | 32,665 |
| 2021-06-07 | $33.98 | $34.12 | $33.92 | $34.09 | $32.92 | 18,473 |
| 2021-06-04 | $33.74 | $34.05 | $33.57 | $33.99 | $32.82 | 27,771 |
| 2021-06-03 | $33.64 | $33.90 | $33.64 | $33.80 | $32.64 | 32,968 |
| 2021-06-02 | $34.15 | $34.25 | $33.64 | $33.73 | $32.57 | 31,231 |
| 2021-06-01 | $33.67 | $34.15 | $33.67 | $34.00 | $32.83 | 36,019 |
| 2021-05-28 | $33.75 | $33.75 | $33.29 | $33.71 | $32.55 | 32,018 |
| 2021-05-27 | $34.15 | $34.15 | $33.59 | $33.64 | $32.48 | 37,359 |
| 2021-05-26 | $32.91 | $33.67 | $32.49 | $33.55 | $32.40 | 41,568 |
| 2021-05-25 | $34.50 | $34.50 | $32.82 | $32.83 | $31.70 | 53,528 |
| 2021-05-24 | $34.94 | $34.94 | $34.42 | $34.44 | $33.26 | 33,610 |
| 2021-05-21 | $34.72 | $35.39 | $34.43 | $34.92 | $33.72 | 35,082 |
| 2021-05-20 | $35.04 | $35.04 | $34.01 | $34.46 | $33.28 | 57,438 |
| 2021-05-19 | $35.05 | $35.32 | $34.43 | $35.01 | $33.81 | 43,558 |
| 2021-05-18 | $35.94 | $36.08 | $35.35 | $35.37 | $34.15 | 61,243 |
| 2021-05-17 | $35.63 | $35.99 | $35.53 | $35.87 | $34.64 | 83,725 |
| 2021-05-14 | $35.83 | $35.92 | $35.56 | $35.71 | $34.48 | 81,511 |
| 2021-05-13 | $34.69 | $35.79 | $34.69 | $35.54 | $34.32 | 84,775 |
| 2021-05-12 | $35.35 | $35.86 | $34.73 | $34.84 | $33.64 | 62,903 |
| 2021-05-11 | $34.71 | $35.34 | $34.59 | $35.27 | $34.06 | 63,177 |
| 2021-05-10 | $36.22 | $36.22 | $35.11 | $35.13 | $33.92 | 89,448 |
| 2021-05-07 | $35.49 | $35.92 | $35.49 | $35.87 | $34.64 | 73,674 |
| 2021-05-06 | $35.49 | $35.90 | $35.35 | $35.79 | $34.56 | 95,126 |
| 2021-05-05 | $35.27 | $35.79 | $35.27 | $35.63 | $34.41 | 42,514 |
| 2021-05-04 | $35.48 | $35.80 | $34.90 | $35.59 | $34.37 | 58,906 |
| 2021-05-03 | $35.77 | $35.77 | $35.27 | $35.54 | $34.32 | 53,401 |
| 2021-04-30 | $35.73 | $36.03 | $35.30 | $35.42 | $34.20 | 72,756 |
| 2021-04-29 | $36.12 | $36.19 | $35.82 | $36.18 | $34.94 | 102,694 |
| 2021-04-28 | $35.98 | $36.12 | $35.70 | $35.97 | $34.51 | 76,663 |
| 2021-04-27 | $35.90 | $36.11 | $35.65 | $35.99 | $34.53 | 86,340 |
| 2021-04-26 | $36.01 | $36.56 | $35.81 | $35.83 | $34.38 | 82,437 |
| 2021-04-23 | $35.65 | $36.31 | $35.65 | $35.93 | $34.48 | 124,452 |
| 2021-04-22 | $36.01 | $36.01 | $35.41 | $35.52 | $34.08 | 121,102 |
| 2021-04-21 | $35.26 | $35.93 | $35.16 | $35.84 | $34.39 | 146,232 |
| 2021-04-20 | $36.65 | $36.65 | $35.16 | $35.16 | $33.74 | 138,541 |
| 2021-04-19 | $38.81 | $38.81 | $35.93 | $36.15 | $34.69 | 166,523 |
| 2021-04-16 | $39.46 | $39.70 | $38.63 | $39.06 | $37.48 | 25,058 |
| 2021-04-15 | $39.66 | $39.66 | $38.63 | $39.17 | $37.58 | 22,462 |
| 2021-04-14 | $38.92 | $39.50 | $38.92 | $39.37 | $37.78 | 20,465 |
| 2021-04-13 | $39.62 | $39.62 | $38.89 | $38.95 | $37.37 | 23,197 |
| 2021-04-12 | $39.38 | $39.65 | $39.21 | $39.50 | $37.90 | 25,509 |
| 2021-04-09 | $38.99 | $39.61 | $38.94 | $39.51 | $37.91 | 22,050 |
| 2021-04-08 | $38.83 | $39.55 | $38.70 | $39.29 | $37.70 | 17,276 |
| 2021-04-07 | $39.50 | $39.59 | $39.00 | $39.08 | $37.50 | 27,861 |
| 2021-04-06 | $39.44 | $39.91 | $39.37 | $39.63 | $38.03 | 17,513 |
| 2021-04-05 | $40.06 | $40.06 | $39.06 | $39.71 | $38.10 | 30,079 |
| 2021-04-01 | $39.38 | $40.00 | $39.38 | $39.79 | $38.18 | 30,514 |
| 2021-03-31 | $39.50 | $39.80 | $38.94 | $39.16 | $37.57 | 62,889 |
| 2021-03-30 | $39.72 | $40.44 | $39.72 | $39.84 | $38.23 | 21,747 |
| 2021-03-29 | $40.43 | $40.43 | $39.19 | $39.34 | $37.75 | 26,369 |
| 2021-03-26 | $40.21 | $40.83 | $39.40 | $40.80 | $39.15 | 40,301 |
| 2021-03-25 | $39.12 | $39.86 | $38.12 | $39.48 | $37.88 | 51,651 |
| 2021-03-24 | $39.19 | $40.67 | $39.08 | $39.10 | $37.52 | 62,045 |
| 2021-03-23 | $39.41 | $39.84 | $38.55 | $38.55 | $36.99 | 34,689 |
| 2021-03-22 | $40.16 | $40.48 | $38.66 | $39.77 | $38.16 | 66,677 |
| 2021-03-19 | $39.87 | $40.39 | $39.19 | $40.33 | $38.70 | 278,345 |
| 2021-03-18 | $40.46 | $41.46 | $39.94 | $39.95 | $38.33 | 32,747 |
| 2021-03-17 | $40.18 | $41.24 | $39.29 | $39.82 | $38.21 | 40,244 |
| 2021-03-16 | $40.03 | $40.43 | $38.91 | $39.92 | $38.30 | 32,759 |
| 2021-03-15 | $41.45 | $41.45 | $39.72 | $40.25 | $38.62 | 47,392 |
| 2021-03-12 | $41.05 | $42.00 | $40.55 | $41.50 | $39.82 | 22,053 |
| 2021-03-11 | $41.22 | $41.22 | $40.09 | $40.86 | $39.21 | 45,253 |
| 2021-03-10 | $40.79 | $41.49 | $40.37 | $41.09 | $39.43 | 44,547 |
| 2021-03-09 | $41.21 | $41.59 | $40.01 | $40.28 | $38.65 | 63,725 |
| 2021-03-08 | $39.92 | $42.00 | $39.82 | $41.51 | $39.83 | 56,322 |
| 2021-03-05 | $38.90 | $39.90 | $38.74 | $39.60 | $38.00 | 43,704 |
| 2021-03-04 | $38.38 | $39.47 | $37.63 | $38.36 | $36.81 | 50,799 |
| 2021-03-03 | $38.00 | $39.46 | $37.75 | $38.36 | $36.81 | 30,285 |
| 2021-03-02 | $38.22 | $38.25 | $37.66 | $37.77 | $36.24 | 30,766 |
| 2021-03-01 | $37.67 | $38.50 | $37.47 | $38.25 | $36.70 | 29,931 |
| 2021-02-26 | $37.47 | $37.84 | $36.81 | $37.00 | $35.50 | 40,132 |
| 2021-02-25 | $38.69 | $38.69 | $36.81 | $37.78 | $36.25 | 40,002 |
| 2021-02-24 | $37.95 | $38.65 | $37.86 | $38.31 | $36.76 | 52,331 |
| 2021-02-23 | $37.64 | $39.35 | $37.28 | $37.87 | $36.34 | 36,948 |
| 2021-02-22 | $36.59 | $37.77 | $36.59 | $37.56 | $36.04 | 27,322 |
| 2021-02-19 | $36.29 | $37.14 | $36.29 | $36.95 | $35.45 | 22,218 |
| 2021-02-18 | $36.58 | $36.90 | $35.89 | $36.18 | $34.72 | 29,398 |
| 2021-02-17 | $36.89 | $37.75 | $36.57 | $36.73 | $35.24 | 37,851 |
| 2021-02-16 | $36.79 | $37.40 | $36.78 | $37.17 | $35.67 | 28,308 |
| 2021-02-12 | $36.71 | $37.36 | $36.22 | $36.67 | $35.19 | 32,666 |
| 2021-02-11 | $37.28 | $37.74 | $36.15 | $36.51 | $35.03 | 38,574 |
| 2021-02-10 | $37.74 | $37.93 | $37.01 | $37.04 | $35.54 | 42,739 |
| 2021-02-09 | $37.20 | $37.64 | $36.88 | $37.39 | $35.88 | 42,204 |
| 2021-02-08 | $37.45 | $37.45 | $36.93 | $37.30 | $35.79 | 33,123 |
| 2021-02-05 | $37.22 | $37.22 | $36.68 | $37.06 | $35.56 | 34,052 |
| 2021-02-04 | $36.61 | $37.47 | $36.61 | $36.87 | $35.38 | 43,938 |
| 2021-02-03 | $38.07 | $38.07 | $37.01 | $37.38 | $35.64 | 33,632 |
| 2021-02-02 | $38.23 | $38.80 | $38.06 | $38.13 | $36.36 | 17,861 |
| 2021-02-01 | $37.38 | $38.14 | $37.00 | $37.95 | $36.19 | 32,629 |
| 2021-01-29 | $37.69 | $37.75 | $37.01 | $37.14 | $35.42 | 46,185 |
| 2021-01-28 | $37.90 | $38.20 | $37.29 | $37.83 | $36.07 | 35,683 |
| 2021-01-27 | $38.86 | $38.86 | $37.15 | $37.34 | $35.61 | 37,532 |
| 2021-01-26 | $40.39 | $40.74 | $39.68 | $39.73 | $37.89 | 45,552 |
| 2021-01-25 | $39.42 | $40.39 | $38.96 | $39.94 | $38.09 | 58,062 |
| 2021-01-22 | $38.78 | $42.19 | $38.74 | $39.83 | $37.98 | 43,914 |
| 2021-01-21 | $40.89 | $40.89 | $39.43 | $39.47 | $37.64 | 42,967 |
| 2021-01-20 | $40.03 | $40.79 | $39.78 | $40.22 | $38.35 | 35,948 |
| 2021-01-19 | $40.00 | $41.48 | $40.00 | $40.09 | $38.23 | 47,608 |
| 2021-01-15 | $38.93 | $39.99 | $38.93 | $39.69 | $37.85 | 31,475 |
| 2021-01-14 | $39.01 | $40.05 | $38.87 | $39.64 | $37.80 | 30,800 |
| 2021-01-13 | $39.00 | $39.33 | $38.85 | $39.15 | $37.33 | 41,601 |
| 2021-01-12 | $37.96 | $39.28 | $37.54 | $39.10 | $37.28 | 24,092 |
| 2021-01-11 | $36.45 | $37.88 | $36.45 | $37.71 | $35.96 | 17,036 |
| 2021-01-08 | $37.39 | $37.51 | $36.40 | $37.11 | $35.39 | 24,967 |
| 2021-01-07 | $38.18 | $38.81 | $37.07 | $37.84 | $36.08 | 25,597 |
| 2021-01-06 | $36.04 | $38.94 | $36.04 | $37.65 | $35.90 | 43,671 |
| 2021-01-05 | $35.12 | $35.73 | $34.70 | $35.19 | $33.56 | 26,706 |
| 2021-01-04 | $34.80 | $34.99 | $34.41 | $34.86 | $33.24 | 41,778 |
| 2020-12-31 | $34.23 | $34.80 | $34.20 | $34.34 | $32.75 | 25,374 |
| 2020-12-30 | $33.10 | $34.60 | $33.10 | $34.46 | $32.86 | 28,770 |
| 2020-12-29 | $34.96 | $34.96 | $32.62 | $32.83 | $31.31 | 164,296 |
| 2020-12-28 | $36.72 | $37.29 | $34.55 | $35.06 | $33.43 | 82,006 |
| 2020-12-24 | $36.44 | $36.70 | $36.43 | $36.46 | $34.77 | 4,496 |
| 2020-12-23 | $36.58 | $37.02 | $36.22 | $36.89 | $35.18 | 13,960 |
| 2020-12-22 | $36.31 | $36.84 | $36.00 | $36.17 | $34.49 | 27,270 |
| 2020-12-21 | $37.50 | $38.91 | $36.10 | $36.42 | $34.73 | 25,351 |
| 2020-12-18 | $38.67 | $38.67 | $37.25 | $37.79 | $36.04 | 96,921 |
| 2020-12-17 | $38.94 | $38.94 | $37.87 | $38.33 | $36.55 | 25,857 |
| 2020-12-16 | $38.16 | $40.09 | $38.16 | $38.91 | $37.10 | 29,991 |
| 2020-12-15 | $37.61 | $39.48 | $37.61 | $38.89 | $37.08 | 19,831 |
| 2020-12-14 | $38.54 | $38.63 | $37.73 | $37.82 | $36.06 | 29,330 |
| 2020-12-11 | $38.70 | $39.62 | $38.20 | $38.40 | $36.62 | 22,846 |
| 2020-12-10 | $37.53 | $39.68 | $37.50 | $38.88 | $37.07 | 23,797 |
| 2020-12-09 | $37.38 | $38.00 | $37.38 | $37.56 | $35.82 | 18,762 |
| 2020-12-08 | $36.27 | $37.44 | $36.27 | $37.33 | $35.60 | 12,469 |
| 2020-12-07 | $36.86 | $37.05 | $36.43 | $36.61 | $34.91 | 11,906 |
| 2020-12-04 | $36.09 | $36.98 | $36.09 | $36.97 | $35.25 | 16,831 |
| 2020-12-03 | $36.48 | $36.48 | $35.56 | $35.90 | $34.23 | 18,445 |
| 2020-12-02 | $35.52 | $36.67 | $35.30 | $36.15 | $34.47 | 15,003 |
| 2020-12-01 | $35.23 | $36.62 | $34.98 | $35.94 | $34.27 | 22,664 |
| 2020-11-30 | $36.60 | $36.60 | $34.70 | $34.70 | $33.09 | 36,082 |
| 2020-11-27 | $37.41 | $38.25 | $36.27 | $36.98 | $35.26 | 21,453 |
| 2020-11-25 | $37.94 | $39.12 | $37.40 | $37.78 | $36.03 | 28,988 |
| 2020-11-24 | $36.87 | $38.91 | $36.67 | $38.41 | $36.63 | 39,524 |
| 2020-11-23 | $36.18 | $36.70 | $35.76 | $36.03 | $34.36 | 25,577 |
| 2020-11-20 | $35.83 | $36.20 | $35.31 | $35.62 | $33.97 | 39,526 |
| 2020-11-19 | $36.38 | $37.00 | $35.08 | $36.35 | $34.66 | 16,558 |
| 2020-11-18 | $37.78 | $37.78 | $36.29 | $36.29 | $34.61 | 24,814 |
| 2020-11-17 | $35.45 | $37.15 | $35.03 | $36.90 | $35.19 | 36,412 |
| 2020-11-16 | $35.00 | $36.20 | $34.86 | $36.00 | $34.33 | 36,611 |
| 2020-11-13 | $33.48 | $34.62 | $33.45 | $33.84 | $32.27 | 32,519 |
| 2020-11-12 | $33.43 | $34.33 | $32.52 | $33.32 | $31.77 | 34,020 |
| 2020-11-11 | $34.47 | $34.49 | $33.02 | $34.08 | $32.50 | 25,413 |
| 2020-11-10 | $34.52 | $34.92 | $34.19 | $34.45 | $32.85 | 45,410 |
| 2020-11-09 | $31.89 | $35.55 | $31.89 | $33.88 | $32.31 | 47,476 |
| 2020-11-06 | $30.77 | $30.77 | $29.88 | $29.90 | $28.51 | 17,396 |
| 2020-11-05 | $29.43 | $30.88 | $29.43 | $30.64 | $29.22 | 18,405 |
| 2020-11-04 | $31.19 | $31.19 | $29.60 | $29.76 | $28.17 | 19,950 |
| 2020-11-03 | $30.95 | $31.97 | $30.94 | $31.70 | $30.00 | 27,015 |
| 2020-11-02 | $30.72 | $30.89 | $29.85 | $30.52 | $28.89 | 15,390 |
| 2020-10-30 | $30.43 | $30.59 | $29.82 | $30.14 | $28.53 | 25,606 |
| 2020-10-29 | $29.77 | $30.62 | $29.53 | $30.43 | $28.80 | 9,875 |
| 2020-10-28 | $29.65 | $31.39 | $29.52 | $30.04 | $28.43 | 27,394 |
| 2020-10-27 | $31.34 | $31.65 | $30.21 | $30.32 | $28.70 | 17,326 |
| 2020-10-26 | $31.77 | $32.51 | $30.98 | $31.59 | $29.90 | 22,842 |
| 2020-10-23 | $32.57 | $33.04 | $32.19 | $32.77 | $31.02 | 20,560 |
| 2020-10-22 | $30.58 | $32.68 | $30.58 | $32.41 | $30.68 | 20,689 |
| 2020-10-21 | $31.12 | $31.60 | $31.00 | $31.46 | $29.78 | 9,402 |
| 2020-10-20 | $31.75 | $31.75 | $31.01 | $31.25 | $29.58 | 22,751 |
| 2020-10-19 | $32.11 | $32.11 | $31.71 | $31.72 | $30.02 | 29,408 |
| 2020-10-16 | $31.38 | $32.02 | $28.24 | $31.81 | $30.11 | 14,191 |
| 2020-10-15 | $29.84 | $31.67 | $29.24 | $31.62 | $29.93 | 18,273 |
| 2020-10-14 | $30.66 | $31.36 | $30.66 | $30.68 | $29.04 | 24,382 |
| 2020-10-13 | $32.03 | $32.03 | $30.62 | $30.73 | $29.08 | 20,102 |
| 2020-10-12 | $31.82 | $32.63 | $31.34 | $32.55 | $30.81 | 12,543 |
| 2020-10-09 | $32.61 | $32.61 | $31.77 | $31.93 | $30.22 | 19,176 |
| 2020-10-08 | $31.92 | $32.53 | $30.76 | $32.37 | $30.64 | 38,245 |
| 2020-10-07 | $30.98 | $31.92 | $30.39 | $31.70 | $30.00 | 25,242 |
| 2020-10-06 | $31.04 | $32.15 | $30.69 | $30.80 | $29.15 | 21,354 |
| 2020-10-05 | $29.61 | $31.62 | $29.61 | $30.58 | $28.94 | 21,731 |
| 2020-10-02 | $28.49 | $29.89 | $28.49 | $29.62 | $28.03 | 16,874 |
| 2020-10-01 | $28.86 | $28.90 | $28.26 | $28.58 | $27.05 | 46,036 |
| 2020-09-30 | $29.40 | $29.55 | $28.75 | $28.96 | $27.41 | 33,215 |
| 2020-09-29 | $30.75 | $30.75 | $28.77 | $29.29 | $27.72 | 36,402 |
| 2020-09-28 | $28.24 | $29.17 | $28.24 | $28.79 | $27.25 | 30,328 |
| 2020-09-25 | $27.40 | $27.97 | $27.26 | $27.84 | $26.35 | 34,286 |
| 2020-09-24 | $27.68 | $28.26 | $27.27 | $27.75 | $26.26 | 36,261 |
| 2020-09-23 | $28.33 | $28.80 | $27.55 | $27.55 | $26.08 | 33,576 |
| 2020-09-22 | $28.22 | $28.50 | $27.90 | $28.17 | $26.66 | 51,082 |
| 2020-09-21 | $30.06 | $30.22 | $28.09 | $28.45 | $26.93 | 34,508 |
| 2020-09-18 | $30.21 | $30.73 | $29.51 | $30.73 | $29.08 | 108,402 |
| 2020-09-17 | $29.65 | $30.21 | $29.55 | $29.92 | $28.32 | 19,246 |
| 2020-09-16 | $30.33 | $30.67 | $30.05 | $30.23 | $28.61 | 29,251 |
| 2020-09-15 | $30.75 | $30.98 | $30.32 | $30.34 | $28.72 | 22,416 |
| 2020-09-14 | $30.18 | $31.00 | $30.02 | $30.73 | $29.08 | 24,919 |
| 2020-09-11 | $30.28 | $30.62 | $29.72 | $30.06 | $28.45 | 30,327 |
| 2020-09-10 | $31.00 | $31.00 | $30.25 | $30.25 | $28.63 | 30,303 |
| 2020-09-09 | $31.13 | $31.33 | $30.61 | $30.78 | $29.13 | 36,633 |
| 2020-09-08 | $31.40 | $31.64 | $30.52 | $31.16 | $29.49 | 31,053 |
| 2020-09-04 | $32.20 | $32.35 | $31.78 | $31.78 | $30.08 | 19,983 |
| 2020-09-03 | $31.87 | $32.35 | $31.65 | $31.81 | $30.11 | 27,267 |
| 2020-09-02 | $31.72 | $32.09 | $31.65 | $32.02 | $30.31 | 29,144 |
| 2020-09-01 | $31.68 | $32.24 | $31.65 | $31.87 | $30.16 | 23,633 |
| 2020-08-31 | $32.03 | $32.03 | $31.67 | $31.83 | $30.13 | 21,834 |
| 2020-08-28 | $32.35 | $32.35 | $31.83 | $32.18 | $30.46 | 20,094 |
| 2020-08-27 | $31.71 | $32.40 | $31.71 | $32.23 | $30.50 | 21,518 |
| 2020-08-26 | $32.04 | $32.04 | $31.55 | $31.65 | $29.96 | 22,388 |
| 2020-08-25 | $32.72 | $32.72 | $31.73 | $32.08 | $30.36 | 15,921 |
| 2020-08-24 | $32.14 | $32.49 | $31.85 | $32.32 | $30.59 | 42,072 |
| 2020-08-21 | $31.89 | $32.00 | $31.66 | $31.86 | $30.15 | 18,784 |
| 2020-08-20 | $31.71 | $32.15 | $31.71 | $32.05 | $30.33 | 16,799 |
| 2020-08-19 | $32.27 | $32.90 | $32.13 | $32.19 | $30.47 | 20,148 |
| 2020-08-18 | $33.24 | $33.24 | $31.89 | $32.01 | $30.30 | 21,493 |
| 2020-08-17 | $33.21 | $33.64 | $32.41 | $33.32 | $31.54 | 48,319 |
| 2020-08-14 | $33.31 | $33.83 | $32.79 | $33.55 | $31.75 | 15,782 |
| 2020-08-13 | $33.74 | $33.83 | $33.09 | $33.49 | $31.70 | 12,035 |
| 2020-08-12 | $34.67 | $34.67 | $33.62 | $34.10 | $32.27 | 15,571 |
| 2020-08-11 | $34.71 | $35.25 | $34.35 | $34.52 | $32.67 | 23,578 |
| 2020-08-10 | $33.76 | $34.75 | $33.18 | $34.17 | $32.34 | 29,685 |
| 2020-08-07 | $31.70 | $33.74 | $31.70 | $33.64 | $31.84 | 36,127 |
| 2020-08-06 | $32.07 | $32.20 | $31.51 | $32.09 | $30.37 | 20,596 |
| 2020-08-05 | $31.59 | $31.99 | $31.03 | $31.92 | $30.21 | 22,358 |
| 2020-08-04 | $31.55 | $31.68 | $30.83 | $31.30 | $29.62 | 23,986 |
| 2020-08-03 | $31.71 | $32.00 | $31.53 | $31.75 | $30.05 | 20,806 |
| 2020-07-31 | $31.42 | $31.62 | $30.99 | $31.41 | $29.73 | 44,196 |
| 2020-07-30 | $31.79 | $31.99 | $31.44 | $31.75 | $30.05 | 26,124 |
| 2020-07-29 | $31.82 | $32.81 | $31.49 | $32.61 | $30.64 | 35,605 |
| 2020-07-28 | $31.83 | $32.19 | $31.77 | $31.87 | $29.95 | 27,423 |
| 2020-07-27 | $32.20 | $33.53 | $31.91 | $32.05 | $30.12 | 19,991 |
| 2020-07-24 | $32.73 | $33.30 | $32.25 | $32.30 | $30.35 | 21,103 |
| 2020-07-23 | $32.01 | $32.96 | $31.42 | $32.72 | $30.75 | 21,775 |
| 2020-07-22 | $32.54 | $32.77 | $31.77 | $32.06 | $30.13 | 22,935 |
| 2020-07-21 | $31.89 | $33.66 | $31.37 | $32.83 | $30.85 | 38,608 |
| 2020-07-20 | $31.92 | $31.96 | $31.24 | $31.46 | $29.56 | 24,610 |
| 2020-07-17 | $32.11 | $32.57 | $31.55 | $31.91 | $29.98 | 44,141 |
| 2020-07-16 | $32.30 | $32.38 | $31.52 | $32.16 | $30.22 | 36,832 |
| 2020-07-15 | $31.35 | $32.81 | $30.81 | $32.41 | $30.45 | 74,513 |
| 2020-07-14 | $31.25 | $31.25 | $30.31 | $30.90 | $29.04 | 20,114 |
| 2020-07-13 | $31.00 | $31.95 | $29.61 | $31.27 | $29.38 | 44,554 |
| 2020-07-10 | $29.73 | $30.98 | $29.67 | $30.91 | $29.04 | 30,515 |
| 2020-07-09 | $30.63 | $32.41 | $29.35 | $29.62 | $27.83 | 54,756 |
| 2020-07-08 | $31.01 | $31.89 | $30.29 | $30.87 | $29.01 | 31,637 |
| 2020-07-07 | $31.96 | $32.42 | $30.95 | $31.17 | $29.29 | 34,904 |
| 2020-07-06 | $33.84 | $33.95 | $32.32 | $32.45 | $30.49 | 22,139 |
| 2020-07-02 | $33.02 | $33.69 | $30.60 | $32.89 | $30.91 | 49,943 |
| 2020-07-01 | $33.40 | $34.28 | $31.11 | $32.20 | $30.26 | 49,534 |
| 2020-06-30 | $32.04 | $33.78 | $32.04 | $33.33 | $31.32 | 29,583 |
| 2020-06-29 | $31.42 | $32.39 | $31.42 | $32.34 | $30.39 | 31,336 |
| 2020-06-26 | $31.61 | $32.01 | $30.50 | $31.01 | $29.14 | 99,017 |
| 2020-06-25 | $30.08 | $32.09 | $30.08 | $32.09 | $30.15 | 40,047 |
| 2020-06-24 | $31.01 | $31.70 | $30.14 | $30.42 | $28.58 | 32,382 |
| 2020-06-23 | $32.00 | $32.20 | $31.33 | $31.47 | $29.57 | 20,322 |
| 2020-06-22 | $31.09 | $31.74 | $30.68 | $31.45 | $29.55 | 26,882 |
| 2020-06-19 | $31.78 | $31.78 | $30.70 | $31.44 | $29.54 | 66,089 |
| 2020-06-18 | $30.87 | $32.15 | $30.87 | $31.31 | $29.42 | 21,520 |
| 2020-06-17 | $32.90 | $32.90 | $31.11 | $31.38 | $29.49 | 22,809 |
| 2020-06-16 | $32.78 | $33.10 | $31.21 | $32.38 | $30.43 | 20,623 |
| 2020-06-15 | $30.34 | $31.98 | $30.09 | $31.63 | $29.72 | 29,722 |
| 2020-06-12 | $31.78 | $32.16 | $30.25 | $31.38 | $29.49 | 43,607 |
| 2020-06-11 | $31.83 | $32.29 | $29.72 | $30.34 | $28.51 | 43,806 |
| 2020-06-10 | $35.30 | $35.30 | $33.54 | $33.67 | $31.64 | 27,789 |
| 2020-06-09 | $35.36 | $36.04 | $34.40 | $35.41 | $33.27 | 25,748 |
| 2020-06-08 | $36.42 | $36.42 | $35.00 | $36.03 | $33.86 | 46,420 |
| 2020-06-05 | $34.60 | $36.21 | $34.60 | $35.82 | $33.66 | 71,053 |
| 2020-06-04 | $33.28 | $34.57 | $33.28 | $34.30 | $32.23 | 37,655 |
| 2020-06-03 | $33.24 | $34.60 | $32.92 | $33.72 | $31.69 | 41,400 |
| 2020-06-02 | $33.19 | $33.97 | $31.72 | $32.42 | $30.46 | 33,723 |
| 2020-06-01 | $33.63 | $34.06 | $32.81 | $32.81 | $30.83 | 67,503 |
| 2020-05-29 | $33.66 | $34.00 | $32.86 | $33.65 | $31.62 | 44,591 |
| 2020-05-28 | $35.72 | $35.72 | $33.93 | $34.00 | $31.95 | 59,970 |
| 2020-05-27 | $33.98 | $35.36 | $33.06 | $34.94 | $32.83 | 47,035 |
| 2020-05-26 | $32.86 | $33.38 | $31.83 | $32.83 | $30.85 | 39,515 |
| 2020-05-22 | $30.83 | $31.82 | $30.06 | $31.22 | $29.34 | 33,321 |
| 2020-05-21 | $30.82 | $31.25 | $30.70 | $30.85 | $28.99 | 16,086 |
| 2020-05-20 | $30.35 | $31.69 | $30.19 | $31.21 | $29.33 | 35,637 |
| 2020-05-19 | $31.36 | $32.86 | $29.53 | $29.56 | $27.78 | 49,564 |
| 2020-05-18 | $29.48 | $31.86 | $29.48 | $31.64 | $29.73 | 50,640 |
| 2020-05-15 | $28.07 | $28.43 | $27.45 | $28.16 | $26.46 | 65,522 |
| 2020-05-14 | $27.35 | $28.32 | $26.59 | $28.32 | $26.61 | 62,348 |
| 2020-05-13 | $29.28 | $29.29 | $27.26 | $28.27 | $26.56 | 45,584 |
| 2020-05-12 | $30.10 | $30.10 | $29.06 | $29.30 | $27.53 | 63,199 |
| 2020-05-11 | $30.64 | $31.54 | $29.41 | $30.11 | $28.29 | 54,216 |
| 2020-05-08 | $30.62 | $31.99 | $30.23 | $31.27 | $29.38 | 37,950 |
| 2020-05-07 | $30.89 | $30.89 | $29.18 | $29.68 | $27.89 | 69,857 |
| 2020-05-06 | $30.90 | $31.40 | $30.02 | $30.31 | $28.48 | 39,769 |
| 2020-05-05 | $32.28 | $32.90 | $30.41 | $30.60 | $28.75 | 61,307 |
| 2020-05-04 | $31.15 | $33.33 | $30.55 | $31.45 | $29.55 | 25,926 |
| 2020-05-01 | $31.74 | $32.49 | $30.85 | $31.71 | $29.80 | 49,747 |
| 2020-04-30 | $34.70 | $34.70 | $32.65 | $32.96 | $30.97 | 35,050 |
| 2020-04-29 | $35.83 | $37.80 | $33.79 | $36.10 | $33.69 | 61,097 |
| 2020-04-28 | $33.92 | $36.42 | $33.33 | $34.21 | $31.92 | 32,037 |
| 2020-04-27 | $31.84 | $33.55 | $31.50 | $32.94 | $30.74 | 27,771 |
| 2020-04-24 | $31.76 | $31.76 | $30.50 | $31.30 | $29.21 | 37,038 |
| 2020-04-23 | $31.06 | $32.32 | $31.06 | $31.95 | $29.81 | 44,206 |
| 2020-04-22 | $31.52 | $32.33 | $30.88 | $31.16 | $29.08 | 24,249 |
| 2020-04-21 | $29.27 | $31.13 | $29.27 | $30.95 | $28.88 | 29,582 |
| 2020-04-20 | $30.40 | $30.75 | $29.34 | $30.65 | $28.60 | 45,196 |
| 2020-04-17 | $29.72 | $32.16 | $29.72 | $31.03 | $28.96 | 34,203 |
| 2020-04-16 | $30.33 | $30.95 | $28.03 | $28.83 | $26.90 | 46,966 |
| 2020-04-15 | $31.25 | $33.60 | $30.65 | $30.65 | $28.60 | 39,206 |
| 2020-04-14 | $33.67 | $33.91 | $32.17 | $32.73 | $30.54 | 33,552 |
| 2020-04-13 | $32.99 | $33.33 | $31.83 | $32.60 | $30.42 | 31,772 |
| 2020-04-09 | $31.60 | $33.66 | $31.48 | $33.63 | $31.38 | 36,656 |
| 2020-04-08 | $31.72 | $31.72 | $30.51 | $31.01 | $28.94 | 32,881 |
| 2020-04-07 | $31.70 | $34.87 | $30.02 | $30.99 | $28.92 | 50,300 |
| 2020-04-06 | $29.57 | $31.24 | $29.19 | $31.06 | $28.98 | 56,978 |
| 2020-04-03 | $28.12 | $29.09 | $27.50 | $28.45 | $26.55 | 37,096 |
| 2020-04-02 | $27.60 | $28.78 | $27.51 | $28.46 | $26.56 | 40,923 |
| 2020-04-01 | $28.44 | $28.57 | $27.24 | $28.00 | $26.13 | 42,796 |
| 2020-03-31 | $29.65 | $30.00 | $28.54 | $30.00 | $27.99 | 83,435 |
| 2020-03-30 | $29.33 | $30.10 | $28.76 | $29.99 | $27.99 | 42,928 |
| 2020-03-27 | $29.47 | $30.42 | $28.64 | $29.22 | $27.27 | 40,784 |
| 2020-03-26 | $26.60 | $31.15 | $25.74 | $31.08 | $29.00 | 50,963 |
| 2020-03-25 | $27.89 | $28.68 | $26.16 | $26.53 | $24.76 | 49,259 |
| 2020-03-24 | $26.12 | $28.08 | $26.06 | $28.07 | $26.19 | 47,166 |
| 2020-03-23 | $25.11 | $26.12 | $23.80 | $25.52 | $23.81 | 58,300 |
| 2020-03-20 | $27.37 | $28.60 | $25.01 | $25.03 | $23.36 | 102,748 |
| 2020-03-19 | $27.40 | $28.99 | $25.15 | $27.50 | $25.66 | 93,624 |
| 2020-03-18 | $29.67 | $29.79 | $27.32 | $27.33 | $25.50 | 66,252 |
| 2020-03-17 | $27.50 | $31.08 | $26.67 | $31.08 | $29.00 | 71,629 |
| 2020-03-16 | $27.75 | $28.82 | $25.61 | $27.05 | $25.24 | 58,267 |
| 2020-03-13 | $31.63 | $33.29 | $31.00 | $31.95 | $29.81 | 54,991 |
| 2020-03-12 | $31.12 | $32.00 | $30.00 | $30.29 | $28.27 | 45,948 |
| 2020-03-11 | $33.20 | $34.02 | $32.27 | $32.80 | $30.61 | 39,298 |
| 2020-03-10 | $33.87 | $34.44 | $32.53 | $34.00 | $31.73 | 40,516 |
| 2020-03-09 | $34.25 | $34.43 | $32.88 | $33.14 | $30.92 | 48,434 |
| 2020-03-06 | $35.65 | $37.06 | $35.05 | $35.88 | $33.48 | 40,816 |
| 2020-03-05 | $38.39 | $39.23 | $36.09 | $36.84 | $34.38 | 37,831 |
| 2020-03-04 | $38.80 | $39.14 | $37.58 | $38.89 | $36.29 | 28,444 |
| 2020-03-03 | $39.90 | $40.72 | $37.00 | $38.03 | $35.49 | 37,821 |
| 2020-03-02 | $38.25 | $40.37 | $37.58 | $40.10 | $37.42 | 19,124 |
| 2020-02-28 | $38.74 | $39.53 | $37.00 | $38.13 | $35.58 | 56,882 |
| 2020-02-27 | $40.53 | $42.63 | $39.46 | $39.49 | $36.85 | 30,927 |
| 2020-02-26 | $41.23 | $41.55 | $40.81 | $40.99 | $38.25 | 22,849 |
| 2020-02-25 | $42.10 | $42.10 | $40.65 | $41.18 | $38.43 | 27,417 |
| 2020-02-24 | $42.23 | $42.67 | $41.87 | $42.12 | $39.30 | 30,698 |
| 2020-02-21 | $43.61 | $43.89 | $42.71 | $43.13 | $40.25 | 19,134 |
| 2020-02-20 | $43.33 | $43.92 | $43.33 | $43.50 | $40.59 | 15,587 |
| 2020-02-19 | $43.54 | $43.65 | $43.31 | $43.37 | $40.47 | 13,543 |
| 2020-02-18 | $44.08 | $44.52 | $43.27 | $43.40 | $40.50 | 37,431 |
| 2020-02-14 | $44.52 | $44.76 | $44.18 | $44.30 | $41.34 | 23,737 |
| 2020-02-13 | $44.00 | $44.63 | $44.00 | $44.62 | $41.64 | 14,485 |
| 2020-02-12 | $44.43 | $44.43 | $43.85 | $44.08 | $41.13 | 14,636 |
| 2020-02-11 | $44.25 | $44.58 | $44.09 | $44.14 | $41.19 | 13,283 |
| 2020-02-10 | $43.77 | $44.16 | $43.77 | $44.08 | $41.13 | 20,148 |
| 2020-02-07 | $44.26 | $44.26 | $43.65 | $43.69 | $40.77 | 37,505 |
| 2020-02-06 | $44.61 | $44.79 | $44.10 | $44.25 | $41.29 | 25,886 |
| 2020-02-05 | $44.71 | $44.84 | $44.39 | $44.61 | $41.41 | 26,224 |
| 2020-02-04 | $45.16 | $45.48 | $44.37 | $44.39 | $41.21 | 15,908 |
| 2020-02-03 | $44.34 | $44.90 | $44.31 | $44.77 | $41.56 | 26,569 |
| 2020-01-31 | $44.83 | $44.83 | $44.00 | $44.06 | $40.90 | 24,847 |
| 2020-01-30 | $44.60 | $45.23 | $44.35 | $45.05 | $41.82 | 25,896 |
| 2020-01-29 | $45.24 | $45.48 | $44.60 | $44.73 | $41.52 | 22,503 |
| 2020-01-28 | $45.49 | $45.50 | $45.09 | $45.50 | $42.24 | 37,438 |
| 2020-01-27 | $44.18 | $45.76 | $44.10 | $45.46 | $42.20 | 37,927 |
| 2020-01-24 | $44.08 | $44.33 | $44.00 | $44.15 | $40.99 | 34,174 |
| 2020-01-23 | $44.02 | $44.39 | $43.75 | $44.08 | $40.92 | 41,012 |
| 2020-01-22 | $44.10 | $44.37 | $44.05 | $44.10 | $40.94 | 13,588 |
| 2020-01-21 | $44.19 | $44.48 | $44.00 | $44.10 | $40.94 | 21,975 |
| 2020-01-17 | $45.15 | $45.15 | $44.23 | $44.43 | $41.25 | 23,642 |
| 2020-01-16 | $44.72 | $45.06 | $44.70 | $44.85 | $41.64 | 31,620 |
| 2020-01-15 | $44.05 | $44.61 | $44.00 | $44.61 | $41.41 | 22,377 |
| 2020-01-14 | $44.27 | $44.48 | $43.80 | $44.13 | $40.97 | 111,079 |
| 2020-01-13 | $44.03 | $44.57 | $44.03 | $44.25 | $41.08 | 38,627 |
| 2020-01-10 | $44.02 | $44.72 | $44.00 | $44.04 | $40.88 | 25,674 |
| 2020-01-09 | $44.52 | $44.68 | $44.03 | $44.07 | $40.91 | 11,330 |
| 2020-01-08 | $44.15 | $44.83 | $44.15 | $44.43 | $41.25 | 12,934 |
| 2020-01-07 | $44.31 | $44.34 | $44.02 | $44.15 | $40.99 | 12,250 |
| 2020-01-06 | $44.34 | $44.83 | $44.31 | $44.44 | $41.25 | 15,489 |
| 2020-01-03 | $44.29 | $44.72 | $43.83 | $44.61 | $41.41 | 19,902 |
| 2020-01-02 | $45.05 | $45.05 | $44.54 | $44.85 | $41.64 | 20,208 |
| 2019-12-31 | $45.72 | $45.72 | $43.89 | $45.05 | $41.82 | 45,543 |
| 2019-12-30 | $45.94 | $46.71 | $45.81 | $45.90 | $42.61 | 28,186 |
| 2019-12-27 | $46.12 | $46.16 | $45.59 | $46.00 | $42.70 | 11,789 |
| 2019-12-26 | $46.43 | $46.43 | $45.89 | $46.03 | $42.73 | 11,537 |
| 2019-12-24 | $46.50 | $46.78 | $46.15 | $46.45 | $43.12 | 11,892 |
| 2019-12-23 | $46.68 | $47.77 | $46.49 | $46.50 | $43.17 | 29,191 |
| 2019-12-20 | $46.08 | $47.10 | $45.94 | $46.65 | $43.31 | 62,019 |
| 2019-12-19 | $46.00 | $46.15 | $45.70 | $46.08 | $42.78 | 28,997 |
| 2019-12-18 | $46.30 | $46.30 | $45.96 | $46.10 | $42.80 | 17,953 |
| 2019-12-17 | $46.32 | $46.45 | $45.99 | $46.37 | $43.05 | 23,339 |
| 2019-12-16 | $45.96 | $46.49 | $45.86 | $46.17 | $42.86 | 23,124 |
| 2019-12-13 | $46.16 | $46.16 | $45.41 | $45.72 | $42.44 | 24,464 |
| 2019-12-12 | $45.21 | $46.43 | $45.20 | $46.23 | $42.92 | 20,020 |
| 2019-12-11 | $45.05 | $45.46 | $44.86 | $45.06 | $41.83 | 17,846 |
| 2019-12-10 | $44.60 | $45.27 | $44.48 | $45.05 | $41.82 | 17,898 |
| 2019-12-09 | $44.92 | $44.92 | $44.25 | $44.52 | $41.33 | 23,744 |
| 2019-12-06 | $44.72 | $45.34 | $44.59 | $44.99 | $41.77 | 29,676 |
| 2019-12-05 | $44.61 | $44.81 | $44.35 | $44.43 | $41.25 | 20,606 |
| 2019-12-04 | $44.52 | $45.02 | $44.15 | $44.32 | $41.14 | 21,653 |
| 2019-12-03 | $44.47 | $44.57 | $43.71 | $44.43 | $41.25 | 28,478 |
| 2019-12-02 | $45.30 | $45.41 | $44.58 | $44.83 | $41.62 | 12,028 |
| 2019-11-29 | $45.26 | $45.35 | $44.63 | $45.13 | $41.90 | 9,410 |
| 2019-11-27 | $45.37 | $45.70 | $44.95 | $45.50 | $42.24 | 21,994 |
| 2019-11-26 | $45.27 | $45.73 | $44.88 | $45.17 | $41.93 | 29,111 |
| 2019-11-25 | $44.99 | $45.78 | $44.42 | $45.51 | $42.25 | 24,999 |
| 2019-11-22 | $44.62 | $45.00 | $44.56 | $44.95 | $41.73 | 17,605 |
| 2019-11-21 | $45.50 | $45.50 | $44.53 | $44.79 | $41.58 | 19,660 |
| 2019-11-20 | $45.47 | $46.85 | $45.02 | $45.41 | $42.16 | 32,556 |
| 2019-11-19 | $45.84 | $46.04 | $45.47 | $45.57 | $42.30 | 31,750 |
| 2019-11-18 | $45.62 | $45.70 | $45.03 | $45.54 | $42.28 | 27,611 |
| 2019-11-15 | $45.71 | $46.28 | $45.34 | $45.73 | $42.45 | 36,370 |
| 2019-11-14 | $45.23 | $45.71 | $44.93 | $45.53 | $42.27 | 29,979 |
| 2019-11-13 | $45.13 | $45.55 | $45.00 | $45.27 | $42.03 | 22,200 |
| 2019-11-12 | $45.37 | $45.64 | $44.90 | $45.44 | $42.18 | 15,429 |
| 2019-11-11 | $44.95 | $45.53 | $44.56 | $45.37 | $42.12 | 18,005 |
| 2019-11-08 | $45.34 | $45.37 | $44.89 | $45.15 | $41.91 | 16,799 |
| 2019-11-07 | $45.34 | $45.55 | $45.09 | $45.15 | $41.91 | 14,139 |
| 2019-11-06 | $44.93 | $45.05 | $44.54 | $44.92 | $41.70 | 19,044 |
| 2019-11-05 | $44.82 | $45.14 | $44.52 | $44.83 | $41.62 | 22,927 |
| 2019-11-04 | $44.34 | $44.79 | $44.31 | $44.53 | $41.34 | 20,377 |
| 2019-11-01 | $44.05 | $45.24 | $43.86 | $44.05 | $40.89 | 33,557 |
| 2019-10-31 | $44.12 | $44.12 | $43.23 | $43.87 | $40.73 | 21,396 |
| 2019-10-30 | $44.23 | $44.78 | $43.75 | $44.62 | $41.22 | 17,953 |
| 2019-10-29 | $43.79 | $44.45 | $43.70 | $44.20 | $40.84 | 24,554 |
| 2019-10-28 | $43.57 | $44.28 | $43.50 | $44.00 | $40.65 | 11,766 |
| 2019-10-25 | $43.27 | $44.12 | $43.27 | $43.62 | $40.30 | 18,630 |
| 2019-10-24 | $44.04 | $44.20 | $43.38 | $43.56 | $40.25 | 23,672 |
| 2019-10-23 | $44.16 | $44.75 | $44.00 | $44.29 | $40.92 | 24,509 |
| 2019-10-22 | $44.27 | $45.13 | $43.25 | $43.92 | $40.58 | 45,760 |
| 2019-10-21 | $42.07 | $43.94 | $42.07 | $42.63 | $39.39 | 45,870 |
| 2019-10-18 | $41.57 | $42.23 | $41.57 | $42.03 | $38.83 | 24,887 |
| 2019-10-17 | $41.40 | $41.89 | $41.19 | $41.88 | $38.69 | 21,777 |
| 2019-10-16 | $41.24 | $41.82 | $41.08 | $41.20 | $38.06 | 23,805 |
| 2019-10-15 | $41.03 | $41.88 | $41.00 | $41.42 | $38.27 | 17,801 |
| 2019-10-14 | $41.04 | $41.42 | $40.85 | $41.10 | $37.97 | 13,222 |
| 2019-10-11 | $40.98 | $41.89 | $40.98 | $41.10 | $37.97 | 26,257 |
| 2019-10-10 | $40.97 | $40.98 | $40.64 | $40.71 | $37.61 | 15,304 |
| 2019-10-09 | $40.69 | $41.16 | $40.52 | $40.75 | $37.65 | 14,639 |
| 2019-10-08 | $40.95 | $41.29 | $40.50 | $40.50 | $37.42 | 43,802 |
| 2019-10-07 | $40.96 | $41.46 | $40.96 | $41.28 | $38.14 | 11,783 |
| 2019-10-04 | $40.63 | $41.34 | $40.63 | $41.20 | $38.06 | 56,060 |
| 2019-10-03 | $40.74 | $40.74 | $40.19 | $40.71 | $37.61 | 34,295 |
| 2019-10-02 | $40.74 | $41.14 | $40.51 | $40.83 | $37.72 | 41,410 |
| 2019-10-01 | $41.80 | $41.97 | $40.65 | $40.97 | $37.85 | 32,810 |
| 2019-09-30 | $41.82 | $41.95 | $41.43 | $41.49 | $38.33 | 28,184 |
| 2019-09-27 | $41.83 | $42.36 | $41.67 | $41.82 | $38.64 | 13,806 |
| 2019-09-26 | $42.39 | $42.55 | $41.75 | $41.77 | $38.59 | 17,799 |
| 2019-09-25 | $42.28 | $42.73 | $42.00 | $42.56 | $39.32 | 25,428 |
| 2019-09-24 | $42.98 | $42.98 | $41.60 | $41.99 | $38.79 | 26,070 |
| 2019-09-23 | $43.52 | $43.59 | $42.79 | $42.91 | $39.64 | 27,355 |
| 2019-09-20 | $42.88 | $43.95 | $42.76 | $43.65 | $40.33 | 109,917 |
| 2019-09-19 | $43.70 | $44.10 | $42.95 | $42.97 | $39.70 | 25,547 |
| 2019-09-18 | $43.38 | $43.84 | $43.20 | $43.60 | $40.28 | 27,357 |
| 2019-09-17 | $43.43 | $43.75 | $42.88 | $43.37 | $40.07 | 27,280 |
| 2019-09-16 | $43.29 | $43.86 | $43.02 | $43.75 | $40.42 | 32,929 |
| 2019-09-13 | $43.66 | $44.35 | $42.86 | $43.98 | $40.63 | 26,953 |
| 2019-09-12 | $42.99 | $43.64 | $42.20 | $43.23 | $39.94 | 32,740 |
| 2019-09-11 | $41.61 | $43.32 | $41.40 | $43.17 | $39.88 | 27,172 |
| 2019-09-10 | $41.06 | $41.88 | $40.80 | $41.55 | $38.39 | 21,735 |
| 2019-09-09 | $39.95 | $41.25 | $39.56 | $41.09 | $37.96 | 31,011 |
| 2019-09-06 | $40.47 | $40.47 | $39.58 | $39.70 | $36.68 | 16,766 |
| 2019-09-05 | $40.10 | $40.65 | $39.97 | $40.37 | $37.30 | 40,787 |
| 2019-09-04 | $40.39 | $40.39 | $39.89 | $40.00 | $36.96 | 21,855 |
| 2019-09-03 | $40.31 | $40.45 | $39.76 | $40.18 | $37.12 | 17,110 |
| 2019-08-30 | $40.50 | $40.62 | $40.14 | $40.61 | $37.52 | 26,826 |
| 2019-08-29 | $40.30 | $40.74 | $40.30 | $40.34 | $37.27 | 21,900 |
| 2019-08-28 | $40.28 | $40.88 | $39.93 | $40.19 | $37.13 | 22,855 |
| 2019-08-27 | $41.38 | $41.38 | $40.14 | $40.28 | $37.21 | 25,704 |
| 2019-08-26 | $40.74 | $41.34 | $40.62 | $41.22 | $38.08 | 12,196 |
| 2019-08-23 | $41.72 | $41.86 | $40.30 | $40.50 | $37.42 | 39,796 |
| 2019-08-22 | $42.31 | $42.31 | $41.72 | $41.95 | $38.76 | 22,157 |
| 2019-08-21 | $41.77 | $42.23 | $41.64 | $41.75 | $38.57 | 18,890 |
| 2019-08-20 | $41.78 | $42.01 | $41.41 | $41.54 | $38.38 | 26,659 |
| 2019-08-19 | $42.13 | $42.28 | $41.74 | $41.91 | $38.72 | 18,724 |
| 2019-08-16 | $41.32 | $41.92 | $41.32 | $41.70 | $38.53 | 19,479 |
| 2019-08-15 | $41.09 | $41.40 | $40.95 | $41.09 | $37.96 | 23,267 |
| 2019-08-14 | $41.31 | $42.00 | $40.95 | $41.07 | $37.94 | 42,486 |
| 2019-08-13 | $40.80 | $42.24 | $40.80 | $42.16 | $38.95 | 31,676 |
| 2019-08-12 | $41.38 | $42.02 | $41.38 | $41.67 | $38.50 | 18,358 |
| 2019-08-09 | $41.62 | $41.98 | $41.46 | $41.71 | $38.54 | 31,822 |
| 2019-08-08 | $41.17 | $41.79 | $41.05 | $41.62 | $38.45 | 21,919 |
| 2019-08-07 | $40.51 | $41.10 | $40.25 | $40.89 | $37.78 | 25,781 |
| 2019-08-06 | $40.86 | $41.15 | $40.03 | $41.00 | $37.88 | 38,916 |
| 2019-08-05 | $41.00 | $41.00 | $40.32 | $40.72 | $37.62 | 35,461 |
| 2019-08-02 | $42.17 | $42.17 | $41.41 | $41.63 | $38.46 | 28,900 |
| 2019-08-01 | $43.53 | $44.07 | $42.18 | $42.27 | $39.05 | 30,230 |
| 2019-07-31 | $44.25 | $44.67 | $43.62 | $43.72 | $40.19 | 43,470 |
| 2019-07-30 | $43.51 | $44.26 | $43.51 | $44.06 | $40.51 | 23,612 |
| 2019-07-29 | $44.00 | $44.23 | $43.42 | $43.65 | $40.13 | 21,979 |
| 2019-07-26 | $43.15 | $44.17 | $43.15 | $43.97 | $40.42 | 35,655 |
| 2019-07-25 | $44.00 | $44.08 | $42.85 | $43.16 | $39.68 | 31,884 |
| 2019-07-24 | $43.02 | $44.38 | $43.02 | $44.02 | $40.47 | 39,849 |
| 2019-07-23 | $42.62 | $43.31 | $42.62 | $43.18 | $39.70 | 38,753 |
| 2019-07-22 | $42.28 | $43.00 | $41.77 | $42.70 | $39.26 | 35,204 |
| 2019-07-19 | $42.10 | $42.52 | $42.06 | $42.48 | $39.05 | 26,944 |
| 2019-07-18 | $42.15 | $42.40 | $41.95 | $42.33 | $38.92 | 26,658 |
| 2019-07-17 | $41.89 | $42.18 | $41.68 | $41.93 | $38.55 | 21,618 |
| 2019-07-16 | $41.89 | $42.41 | $41.89 | $42.11 | $38.71 | 14,919 |
| 2019-07-15 | $42.90 | $42.90 | $41.92 | $42.12 | $38.72 | 23,612 |
| 2019-07-12 | $42.44 | $43.19 | $42.36 | $42.82 | $39.37 | 25,249 |
| 2019-07-11 | $42.11 | $42.44 | $41.90 | $42.36 | $38.94 | 17,258 |
| 2019-07-10 | $42.54 | $42.89 | $42.29 | $42.29 | $38.88 | 25,625 |
| 2019-07-09 | $42.47 | $42.69 | $42.18 | $42.65 | $39.21 | 72,598 |
| 2019-07-08 | $42.38 | $42.77 | $42.21 | $42.33 | $38.92 | 33,999 |
| 2019-07-05 | $42.21 | $42.65 | $42.15 | $42.62 | $39.18 | 15,952 |
| 2019-07-03 | $41.72 | $42.24 | $41.70 | $42.11 | $38.71 | 25,110 |
| 2019-07-02 | $41.65 | $42.10 | $41.30 | $41.72 | $38.35 | 35,457 |
| 2019-07-01 | $41.24 | $41.80 | $41.06 | $41.80 | $38.43 | 97,526 |
| 2019-06-28 | $42.37 | $42.89 | $40.58 | $41.02 | $37.71 | 426,895 |
| 2019-06-27 | $41.37 | $42.33 | $41.37 | $42.31 | $38.90 | 42,035 |
| 2019-06-26 | $41.48 | $41.82 | $41.12 | $41.37 | $38.03 | 32,422 |
| 2019-06-25 | $41.02 | $41.81 | $40.85 | $41.36 | $38.02 | 37,967 |
| 2019-06-24 | $41.79 | $42.23 | $41.20 | $41.27 | $37.94 | 39,540 |
| 2019-06-21 | $41.54 | $42.04 | $41.54 | $41.96 | $38.58 | 44,127 |
| 2019-06-20 | $42.17 | $42.17 | $41.22 | $41.85 | $38.47 | 28,476 |
| 2019-06-19 | $42.14 | $42.49 | $41.71 | $41.94 | $38.56 | 26,506 |
| 2019-06-18 | $42.46 | $42.69 | $41.81 | $42.22 | $38.81 | 29,671 |
| 2019-06-17 | $41.83 | $42.39 | $41.72 | $42.03 | $38.64 | 37,708 |
| 2019-06-14 | $41.89 | $42.35 | $41.68 | $41.98 | $38.59 | 18,960 |
| 2019-06-13 | $42.00 | $42.39 | $41.63 | $42.02 | $38.63 | 29,240 |
| 2019-06-12 | $41.64 | $42.26 | $41.64 | $41.93 | $38.55 | 17,429 |
| 2019-06-11 | $42.29 | $42.29 | $41.81 | $42.22 | $38.81 | 25,484 |
| 2019-06-10 | $41.21 | $42.32 | $41.21 | $42.12 | $38.72 | 15,164 |
| 2019-06-07 | $41.35 | $41.73 | $41.18 | $41.52 | $38.17 | 32,888 |
| 2019-06-06 | $41.17 | $41.77 | $40.90 | $41.49 | $38.14 | 20,211 |
| 2019-06-05 | $41.64 | $41.94 | $41.15 | $41.47 | $38.12 | 29,191 |
| 2019-06-04 | $42.31 | $42.31 | $41.24 | $41.72 | $38.35 | 20,937 |
| 2019-06-03 | $40.33 | $41.23 | $40.33 | $40.97 | $37.67 | 27,584 |
| 2019-05-31 | $40.51 | $40.70 | $40.17 | $40.51 | $37.24 | 19,986 |
| 2019-05-30 | $41.61 | $41.61 | $40.76 | $41.04 | $37.73 | 20,240 |
| 2019-05-29 | $41.55 | $41.79 | $41.25 | $41.61 | $38.25 | 23,602 |
| 2019-05-28 | $41.65 | $41.90 | $41.49 | $41.81 | $38.44 | 36,655 |
| 2019-05-24 | $41.47 | $42.06 | $41.47 | $42.00 | $38.61 | 15,056 |
| 2019-05-23 | $41.17 | $41.28 | $40.67 | $41.25 | $37.92 | 30,370 |
| 2019-05-22 | $41.80 | $41.97 | $41.38 | $41.52 | $38.17 | 15,147 |
| 2019-05-21 | $41.81 | $42.18 | $41.46 | $41.90 | $38.52 | 18,930 |
| 2019-05-20 | $41.57 | $42.77 | $41.45 | $41.69 | $38.33 | 18,916 |
| 2019-05-17 | $41.95 | $42.30 | $41.80 | $41.93 | $38.55 | 18,491 |
| 2019-05-16 | $42.14 | $42.45 | $41.85 | $42.17 | $38.77 | 22,982 |
| 2019-05-15 | $41.15 | $41.74 | $41.11 | $41.74 | $38.37 | 27,176 |
| 2019-05-14 | $41.00 | $41.90 | $40.95 | $41.47 | $38.12 | 24,501 |
| 2019-05-13 | $41.52 | $41.78 | $40.80 | $40.90 | $37.60 | 29,946 |
| 2019-05-10 | $41.73 | $42.30 | $41.36 | $42.11 | $38.71 | 43,467 |
| 2019-05-09 | $41.45 | $42.25 | $41.45 | $41.92 | $38.54 | 12,966 |
| 2019-05-08 | $42.12 | $42.28 | $41.74 | $41.99 | $38.60 | 21,994 |
| 2019-05-07 | $42.74 | $42.82 | $41.83 | $42.28 | $38.87 | 24,108 |
| 2019-05-06 | $42.25 | $43.43 | $42.20 | $43.09 | $39.61 | 19,075 |
| 2019-05-03 | $41.65 | $42.90 | $41.55 | $42.85 | $39.39 | 44,165 |
| 2019-05-02 | $41.43 | $42.05 | $41.43 | $41.61 | $38.25 | 21,664 |
| 2019-05-01 | $42.27 | $42.36 | $41.28 | $41.78 | $38.24 | 30,128 |
| 2019-04-30 | $43.20 | $43.26 | $42.20 | $42.35 | $38.76 | 54,749 |
| 2019-04-29 | $42.96 | $43.61 | $42.60 | $43.37 | $39.69 | 39,145 |
| 2019-04-26 | $42.68 | $43.07 | $42.06 | $42.80 | $39.17 | 28,526 |
| 2019-04-25 | $42.72 | $42.79 | $41.60 | $42.69 | $39.07 | 50,063 |
| 2019-04-24 | $42.44 | $43.21 | $42.39 | $42.88 | $39.24 | 50,497 |
| 2019-04-23 | $42.08 | $42.88 | $41.99 | $42.60 | $38.99 | 44,694 |
| 2019-04-22 | $41.54 | $42.50 | $41.54 | $42.30 | $38.71 | 71,784 |
| 2019-04-18 | $42.98 | $43.55 | $42.37 | $42.78 | $39.15 | 19,350 |
| 2019-04-17 | $43.24 | $43.55 | $42.78 | $43.25 | $39.58 | 23,293 |
| 2019-04-16 | $42.48 | $43.53 | $42.48 | $43.33 | $39.65 | 20,894 |
| 2019-04-15 | $42.80 | $43.15 | $42.45 | $42.46 | $38.86 | 16,355 |
| 2019-04-12 | $42.83 | $43.24 | $42.65 | $42.76 | $39.13 | 18,339 |
| 2019-04-11 | $42.23 | $42.92 | $42.21 | $42.54 | $38.93 | 28,053 |
| 2019-04-10 | $41.39 | $42.23 | $41.16 | $42.19 | $38.61 | 13,870 |
| 2019-04-09 | $42.18 | $42.35 | $41.35 | $41.37 | $37.86 | 34,303 |
| 2019-04-08 | $42.40 | $42.49 | $41.31 | $42.18 | $38.60 | 15,430 |
| 2019-04-05 | $42.01 | $42.99 | $41.53 | $42.41 | $38.81 | 21,025 |
| 2019-04-04 | $41.43 | $42.30 | $41.08 | $42.14 | $38.56 | 33,942 |
| 2019-04-03 | $41.75 | $42.00 | $41.23 | $41.42 | $37.91 | 58,223 |
| 2019-04-02 | $41.86 | $41.86 | $41.46 | $41.59 | $38.06 | 11,113 |
| 2019-04-01 | $40.68 | $41.93 | $40.56 | $41.85 | $38.30 | 28,189 |
| 2019-03-29 | $41.71 | $41.86 | $40.52 | $40.69 | $37.24 | 67,680 |
| 2019-03-28 | $40.91 | $41.53 | $40.75 | $41.44 | $37.92 | 16,002 |
| 2019-03-27 | $41.01 | $41.41 | $40.68 | $41.13 | $37.64 | 18,315 |
| 2019-03-26 | $39.60 | $41.15 | $39.36 | $41.15 | $37.66 | 35,483 |
| 2019-03-25 | $39.25 | $39.92 | $38.75 | $39.62 | $36.26 | 46,017 |
| 2019-03-22 | $40.57 | $40.80 | $38.74 | $39.11 | $35.79 | 34,288 |
| 2019-03-21 | $41.22 | $41.79 | $40.70 | $40.83 | $37.37 | 25,483 |
| 2019-03-20 | $41.67 | $42.18 | $41.21 | $41.24 | $37.74 | 26,252 |
| 2019-03-19 | $42.80 | $42.80 | $41.70 | $41.96 | $38.40 | 19,975 |
| 2019-03-18 | $42.13 | $42.84 | $42.13 | $42.64 | $39.02 | 24,194 |
| 2019-03-15 | $42.58 | $43.00 | $41.84 | $42.12 | $38.55 | 102,574 |
| 2019-03-14 | $42.91 | $42.91 | $42.24 | $42.57 | $38.96 | 12,252 |
| 2019-03-13 | $42.61 | $43.10 | $42.50 | $42.92 | $39.28 | 21,884 |
| 2019-03-12 | $42.68 | $42.92 | $42.19 | $42.57 | $38.96 | 19,282 |
| 2019-03-11 | $42.29 | $42.97 | $42.24 | $42.69 | $39.07 | 14,256 |
| 2019-03-08 | $41.77 | $42.46 | $41.39 | $42.28 | $38.69 | 22,401 |
| 2019-03-07 | $42.76 | $42.76 | $41.75 | $41.83 | $38.28 | 18,659 |
| 2019-03-06 | $44.10 | $44.29 | $42.76 | $42.76 | $39.13 | 26,321 |
| 2019-03-05 | $44.11 | $44.61 | $43.85 | $44.10 | $40.36 | 17,371 |
| 2019-03-04 | $44.34 | $44.82 | $44.19 | $44.19 | $40.44 | 20,155 |
| 2019-03-01 | $44.12 | $44.85 | $43.90 | $44.45 | $40.68 | 38,317 |
| 2019-02-28 | $43.68 | $44.71 | $43.68 | $44.50 | $40.72 | 41,842 |
| 2019-02-27 | $43.83 | $44.13 | $42.97 | $44.12 | $40.38 | 29,305 |
| 2019-02-26 | $44.24 | $44.56 | $43.82 | $43.85 | $40.13 | 24,371 |
| 2019-02-25 | $44.85 | $45.13 | $44.32 | $44.32 | $40.56 | 27,589 |
| 2019-02-22 | $44.57 | $44.83 | $43.67 | $44.64 | $40.85 | 19,995 |
| 2019-02-21 | $44.51 | $44.61 | $43.85 | $44.52 | $40.74 | 15,551 |
| 2019-02-20 | $44.35 | $44.64 | $44.23 | $44.52 | $40.74 | 19,533 |
| 2019-02-19 | $44.38 | $44.65 | $43.93 | $44.33 | $40.57 | 24,443 |
| 2019-02-15 | $43.52 | $44.86 | $43.51 | $44.45 | $40.68 | 34,205 |
| 2019-02-14 | $43.06 | $44.00 | $42.70 | $43.43 | $39.75 | 57,037 |
| 2019-02-13 | $42.45 | $43.50 | $42.24 | $43.26 | $39.59 | 54,747 |
| 2019-02-12 | $42.25 | $42.92 | $42.20 | $42.48 | $38.88 | 36,894 |
| 2019-02-11 | $42.30 | $42.33 | $41.88 | $42.09 | $38.52 | 65,164 |
| 2019-02-08 | $41.97 | $42.45 | $41.97 | $42.31 | $38.72 | 19,469 |
| 2019-02-07 | $42.06 | $43.23 | $41.71 | $41.96 | $38.40 | 38,846 |
| 2019-02-06 | $42.06 | $42.47 | $41.68 | $41.91 | $38.18 | 20,761 |
| 2019-02-05 | $42.05 | $42.48 | $41.16 | $42.05 | $38.31 | 40,873 |
| 2019-02-04 | $42.05 | $42.05 | $41.45 | $41.93 | $38.20 | 96,778 |
| 2019-02-01 | $41.95 | $42.20 | $41.40 | $42.00 | $38.26 | 45,631 |
| 2019-01-31 | $42.04 | $42.63 | $41.57 | $41.94 | $38.21 | 56,516 |
| 2019-01-30 | $43.11 | $43.74 | $42.07 | $42.40 | $38.63 | 24,942 |
| 2019-01-29 | $41.99 | $42.75 | $41.15 | $42.62 | $38.83 | 40,998 |
| 2019-01-28 | $42.89 | $44.08 | $41.62 | $41.62 | $37.92 | 43,956 |
| 2019-01-25 | $41.80 | $42.19 | $41.48 | $42.09 | $38.35 | 22,763 |
| 2019-01-24 | $42.60 | $42.73 | $41.45 | $41.80 | $38.08 | 19,528 |
| 2019-01-23 | $42.53 | $42.98 | $42.00 | $42.76 | $38.96 | 23,382 |
| 2019-01-22 | $42.82 | $43.11 | $41.14 | $42.28 | $38.52 | 52,317 |
| 2019-01-18 | $43.26 | $44.38 | $42.51 | $43.25 | $39.40 | 106,309 |
| 2019-01-17 | $42.97 | $43.50 | $42.21 | $43.30 | $39.45 | 41,354 |
| 2019-01-16 | $42.40 | $43.70 | $42.40 | $43.52 | $39.65 | 37,860 |
| 2019-01-15 | $41.99 | $42.83 | $41.60 | $42.27 | $38.51 | 18,966 |
| 2019-01-14 | $42.14 | $43.86 | $41.98 | $41.98 | $38.25 | 32,365 |
| 2019-01-11 | $41.72 | $43.41 | $41.22 | $42.40 | $38.63 | 16,553 |
| 2019-01-10 | $42.13 | $42.78 | $41.96 | $42.08 | $38.34 | 25,642 |
| 2019-01-09 | $42.47 | $42.60 | $41.66 | $42.34 | $38.57 | 21,170 |
| 2019-01-08 | $42.74 | $42.74 | $41.39 | $42.48 | $38.70 | 23,421 |
| 2019-01-07 | $42.86 | $42.86 | $41.52 | $42.30 | $38.54 | 13,892 |
| 2019-01-04 | $42.23 | $42.94 | $42.08 | $42.85 | $39.04 | 25,676 |
| 2019-01-03 | $41.36 | $42.46 | $40.04 | $41.73 | $38.02 | 29,481 |
| 2019-01-02 | $41.31 | $42.30 | $40.43 | $41.35 | $37.67 | 31,314 |
| 2018-12-31 | $40.70 | $41.99 | $40.53 | $41.24 | $37.57 | 29,954 |
| 2018-12-28 | $38.99 | $41.49 | $38.61 | $40.73 | $37.11 | 47,634 |
| 2018-12-27 | $38.80 | $40.10 | $38.00 | $38.83 | $35.38 | 50,268 |
| 2018-12-26 | $38.33 | $39.15 | $38.33 | $39.15 | $35.67 | 30,392 |
| 2018-12-24 | $38.50 | $39.02 | $38.00 | $38.01 | $34.63 | 38,980 |
| 2018-12-21 | $38.89 | $39.02 | $38.50 | $38.51 | $35.08 | 147,658 |
| 2018-12-20 | $38.61 | $39.20 | $38.61 | $38.84 | $35.38 | 40,453 |
| 2018-12-19 | $39.78 | $39.78 | $38.50 | $38.64 | $35.20 | 73,163 |
| 2018-12-18 | $40.07 | $40.07 | $39.21 | $39.59 | $36.07 | 31,191 |
| 2018-12-17 | $39.34 | $40.13 | $39.34 | $39.80 | $36.26 | 48,128 |
| 2018-12-14 | $39.24 | $40.31 | $39.24 | $39.69 | $36.16 | 33,156 |
| 2018-12-13 | $40.45 | $41.11 | $39.26 | $39.31 | $35.81 | 55,916 |
| 2018-12-12 | $39.84 | $40.93 | $39.83 | $40.58 | $36.97 | 42,431 |
| 2018-12-11 | $39.85 | $40.20 | $39.01 | $39.43 | $35.92 | 22,410 |
| 2018-12-10 | $39.02 | $39.69 | $38.50 | $39.45 | $35.94 | 48,068 |
| 2018-12-07 | $39.00 | $39.74 | $38.83 | $39.25 | $35.76 | 33,928 |
| 2018-12-06 | $39.16 | $40.18 | $38.10 | $38.99 | $35.52 | 87,989 |
| 2018-12-04 | $42.50 | $42.60 | $39.15 | $39.75 | $36.21 | 42,823 |
| 2018-12-03 | $42.50 | $43.08 | $42.09 | $42.70 | $38.90 | 15,625 |
| 2018-11-30 | $42.63 | $43.24 | $42.35 | $42.69 | $38.89 | 36,191 |
| 2018-11-29 | $42.68 | $43.41 | $42.38 | $42.58 | $38.79 | 22,740 |
| 2018-11-28 | $41.82 | $43.20 | $41.20 | $42.80 | $38.99 | 74,958 |
| 2018-11-27 | $83.46 | $84.50 | $82.02 | $82.29 | $37.48 | 17,808 |
| 2018-11-26 | $84.25 | $84.25 | $83.36 | $83.98 | $38.25 | 32,408 |
| 2018-11-23 | $82.80 | $84.21 | $82.80 | $83.90 | $38.22 | 8,570 |
| 2018-11-21 | $80.50 | $83.00 | $80.44 | $81.33 | $37.05 | 48,146 |
| 2018-11-20 | $82.60 | $83.31 | $81.00 | $81.00 | $36.90 | 28,454 |
| 2018-11-19 | $85.00 | $85.17 | $82.76 | $83.23 | $37.91 | 34,132 |
| 2018-11-16 | $84.14 | $86.31 | $83.58 | $85.03 | $38.73 | 28,538 |
| 2018-11-15 | $82.97 | $84.99 | $82.97 | $84.39 | $38.44 | 18,718 |
| 2018-11-14 | $84.50 | $85.54 | $83.10 | $83.10 | $37.85 | 11,470 |
| 2018-11-13 | $84.05 | $84.88 | $84.05 | $84.10 | $38.31 | 16,462 |
| 2018-11-12 | $83.63 | $84.48 | $83.10 | $83.87 | $38.20 | 14,452 |
| 2018-11-09 | $84.69 | $84.95 | $83.54 | $83.80 | $38.17 | 19,354 |
| 2018-11-08 | $85.14 | $86.80 | $85.14 | $85.80 | $39.08 | 31,162 |
| 2018-11-07 | $86.77 | $86.77 | $84.76 | $85.12 | $38.77 | 34,962 |
| 2018-11-06 | $84.25 | $86.37 | $83.81 | $86.30 | $39.31 | 6,024 |
| 2018-11-05 | $86.00 | $86.55 | $83.27 | $85.20 | $38.81 | 23,468 |
| 2018-11-02 | $83.40 | $86.86 | $83.37 | $86.09 | $39.22 | 40,392 |
| 2018-11-01 | $85.58 | $87.30 | $81.15 | $83.05 | $37.83 | 42,898 |
| 2018-10-31 | $84.62 | $88.18 | $84.46 | $84.99 | $38.71 | 25,106 |
| 2018-10-30 | $83.42 | $84.87 | $81.64 | $84.60 | $38.38 | 15,532 |
| 2018-10-29 | $82.86 | $83.95 | $81.79 | $83.07 | $37.68 | 24,198 |
| 2018-10-26 | $81.55 | $83.25 | $80.42 | $81.83 | $37.12 | 27,116 |
| 2018-10-25 | $80.52 | $82.46 | $80.52 | $82.22 | $37.30 | 23,902 |
| 2018-10-24 | $81.31 | $83.50 | $79.50 | $79.65 | $36.13 | 38,836 |
| 2018-10-23 | $78.50 | $82.88 | $78.50 | $80.90 | $36.70 | 15,714 |
| 2018-10-22 | $79.47 | $80.03 | $78.51 | $78.51 | $35.62 | 28,100 |
| 2018-10-19 | $78.75 | $79.94 | $78.75 | $79.08 | $35.87 | 27,430 |
| 2018-10-18 | $79.88 | $80.45 | $78.86 | $79.32 | $35.98 | 24,322 |
| 2018-10-17 | $79.46 | $80.33 | $78.50 | $80.25 | $36.41 | 27,984 |
| 2018-10-16 | $80.16 | $84.00 | $78.78 | $79.65 | $36.13 | 14,328 |
| 2018-10-15 | $78.80 | $81.00 | $78.74 | $80.09 | $36.33 | 22,760 |
| 2018-10-12 | $79.54 | $79.79 | $78.09 | $78.92 | $35.80 | 59,068 |
| 2018-10-11 | $81.90 | $83.07 | $78.55 | $78.58 | $35.65 | 42,602 |
| 2018-10-10 | $84.30 | $84.50 | $82.30 | $82.31 | $37.34 | 60,074 |
| 2018-10-09 | $83.20 | $85.63 | $83.20 | $84.34 | $38.26 | 23,230 |
| 2018-10-08 | $83.62 | $84.08 | $83.04 | $83.79 | $38.01 | 22,264 |
| 2018-10-05 | $84.30 | $84.61 | $83.72 | $84.15 | $38.17 | 21,654 |
| 2018-10-04 | $83.45 | $84.76 | $83.45 | $84.40 | $38.29 | 17,202 |
| 2018-10-03 | $82.16 | $83.70 | $82.16 | $83.40 | $37.83 | 25,318 |
| 2018-10-02 | $82.81 | $82.86 | $81.76 | $82.21 | $37.29 | 24,790 |
| 2018-10-01 | $84.00 | $84.94 | $82.75 | $82.76 | $37.54 | 41,404 |
| 2018-09-28 | $83.00 | $84.05 | $83.00 | $83.90 | $38.06 | 29,430 |
| 2018-09-27 | $83.30 | $83.90 | $82.45 | $83.30 | $37.79 | 38,418 |
| 2018-09-26 | $84.15 | $85.30 | $82.95 | $83.15 | $37.72 | 28,082 |
| 2018-09-25 | $84.90 | $85.10 | $83.20 | $84.45 | $38.31 | 32,374 |
| 2018-09-24 | $86.05 | $88.45 | $84.55 | $84.85 | $38.49 | 27,636 |
| 2018-09-21 | $87.55 | $87.75 | $85.95 | $85.95 | $38.99 | 114,888 |
| 2018-09-20 | $86.70 | $88.30 | $86.70 | $87.70 | $39.78 | 19,472 |
| 2018-09-19 | $86.50 | $87.00 | $85.95 | $86.40 | $39.20 | 21,358 |
| 2018-09-18 | $86.10 | $87.15 | $85.95 | $86.45 | $39.22 | 12,648 |
| 2018-09-17 | $87.40 | $88.30 | $86.45 | $86.45 | $39.22 | 17,110 |
| 2018-09-14 | $87.00 | $87.85 | $85.95 | $87.50 | $39.69 | 14,152 |
| 2018-09-13 | $87.76 | $87.85 | $86.62 | $87.05 | $39.49 | 22,876 |
| 2018-09-12 | $87.05 | $87.65 | $86.28 | $87.25 | $39.58 | 31,760 |
| 2018-09-11 | $86.85 | $87.80 | $86.85 | $87.70 | $39.78 | 15,654 |
| 2018-09-10 | $87.00 | $88.40 | $87.00 | $87.25 | $39.58 | 38,028 |
| 2018-09-07 | $87.60 | $87.90 | $87.20 | $87.80 | $39.83 | 18,240 |
| 2018-09-06 | $88.40 | $88.50 | $87.40 | $87.40 | $39.65 | 20,542 |
| 2018-09-05 | $87.85 | $88.40 | $87.85 | $88.20 | $40.01 | 7,522 |
| 2018-09-04 | $87.95 | $89.00 | $87.95 | $88.35 | $40.08 | 25,762 |
| 2018-08-31 | $87.35 | $88.50 | $87.35 | $88.15 | $39.99 | 7,112 |
| 2018-08-30 | $87.65 | $88.50 | $87.65 | $88.35 | $40.08 | 16,790 |
| 2018-08-29 | $87.65 | $87.90 | $87.50 | $87.90 | $39.88 | 5,606 |
| 2018-08-28 | $88.05 | $88.35 | $87.85 | $88.25 | $40.03 | 19,432 |
| 2018-08-27 | $89.85 | $89.85 | $87.90 | $88.05 | $39.94 | 13,766 |
| 2018-08-24 | $89.60 | $89.60 | $89.00 | $89.30 | $40.51 | 19,012 |
| 2018-08-23 | $89.10 | $89.61 | $87.55 | $89.30 | $40.51 | 26,632 |
| 2018-08-22 | $89.30 | $89.85 | $88.90 | $88.90 | $40.33 | 17,626 |
| 2018-08-21 | $87.70 | $89.35 | $87.40 | $89.15 | $40.44 | 16,650 |
| 2018-08-20 | $87.35 | $87.95 | $86.80 | $87.60 | $39.74 | 18,000 |
| 2018-08-17 | $87.55 | $87.75 | $87.20 | $87.30 | $39.60 | 32,776 |
| 2018-08-16 | $87.50 | $89.00 | $87.30 | $87.90 | $39.88 | 17,266 |
| 2018-08-15 | $87.65 | $87.69 | $86.88 | $87.10 | $39.51 | 14,216 |
| 2018-08-14 | $87.20 | $88.60 | $86.70 | $87.90 | $39.88 | 16,806 |
| 2018-08-13 | $82.50 | $87.69 | $82.50 | $87.00 | $39.47 | 22,064 |
| 2018-08-10 | $87.00 | $88.10 | $85.97 | $87.70 | $39.78 | 15,650 |
| 2018-08-09 | $87.30 | $88.10 | $86.90 | $87.20 | $39.56 | 14,820 |
| 2018-08-08 | $87.45 | $88.15 | $87.05 | $87.70 | $39.78 | 35,494 |
| 2018-08-07 | $87.50 | $89.05 | $86.85 | $87.65 | $39.76 | 31,078 |
| 2018-08-06 | $86.80 | $88.05 | $86.15 | $87.50 | $39.69 | 35,154 |
| 2018-08-03 | $89.50 | $89.85 | $85.65 | $87.00 | $39.47 | 20,808 |
| 2018-08-02 | $88.45 | $89.35 | $87.80 | $89.35 | $40.53 | 26,470 |
| 2018-08-01 | $88.90 | $89.90 | $88.50 | $89.10 | $40.28 | 25,446 |
| 2018-07-31 | $87.50 | $88.90 | $86.65 | $88.85 | $40.16 | 20,928 |
| 2018-07-30 | $87.90 | $88.90 | $86.70 | $87.05 | $39.35 | 22,554 |
| 2018-07-27 | $90.00 | $90.00 | $87.65 | $87.75 | $39.67 | 26,636 |
| 2018-07-26 | $88.85 | $89.95 | $87.80 | $89.95 | $40.66 | 19,756 |
| 2018-07-25 | $87.30 | $88.90 | $85.60 | $88.65 | $40.07 | 23,866 |
| 2018-07-24 | $86.90 | $88.15 | $85.80 | $87.05 | $39.35 | 27,138 |
| 2018-07-23 | $87.00 | $87.00 | $83.10 | $86.55 | $39.12 | 30,520 |
| 2018-07-20 | $82.10 | $83.15 | $82.05 | $82.45 | $37.27 | 26,842 |
| 2018-07-19 | $81.05 | $82.35 | $81.05 | $82.15 | $37.13 | 27,856 |
| 2018-07-18 | $81.95 | $82.20 | $80.70 | $81.10 | $36.66 | 22,314 |
| 2018-07-17 | $83.00 | $83.25 | $81.60 | $81.90 | $37.02 | 31,504 |
| 2018-07-16 | $80.55 | $81.90 | $80.50 | $81.65 | $36.91 | 17,950 |
| 2018-07-13 | $81.15 | $81.40 | $79.85 | $80.30 | $36.30 | 15,162 |
| 2018-07-12 | $82.80 | $82.80 | $80.80 | $81.10 | $36.66 | 13,786 |
| 2018-07-11 | $82.45 | $84.39 | $82.15 | $82.50 | $37.29 | 19,368 |
| 2018-07-10 | $84.20 | $84.45 | $81.65 | $82.80 | $37.43 | 39,930 |
| 2018-07-09 | $82.60 | $84.53 | $82.60 | $83.95 | $37.95 | 16,666 |
| 2018-07-06 | $83.80 | $83.80 | $82.00 | $82.55 | $37.31 | 31,288 |
| 2018-07-05 | $81.30 | $83.20 | $81.30 | $82.95 | $37.50 | 39,966 |
| 2018-07-03 | $81.45 | $81.90 | $81.10 | $81.15 | $36.68 | 19,322 |
| 2018-07-02 | $80.15 | $81.40 | $80.15 | $81.40 | $36.80 | 27,358 |
| 2018-06-29 | $81.85 | $82.05 | $80.35 | $80.85 | $36.55 | 41,324 |
| 2018-06-28 | $81.85 | $82.05 | $81.45 | $81.70 | $36.93 | 24,624 |
| 2018-06-27 | $84.25 | $84.25 | $81.85 | $82.05 | $37.09 | 46,984 |
| 2018-06-26 | $85.10 | $85.10 | $83.50 | $84.30 | $38.11 | 34,424 |
| 2018-06-25 | $85.70 | $85.80 | $84.15 | $84.60 | $38.24 | 94,700 |
| 2018-06-22 | $83.75 | $90.85 | $82.15 | $86.35 | $39.03 | 413,802 |
| 2018-06-21 | $83.70 | $84.95 | $82.53 | $83.30 | $37.65 | 55,378 |
| 2018-06-20 | $82.45 | $84.25 | $82.15 | $84.10 | $38.02 | 36,476 |
| 2018-06-19 | $79.60 | $82.65 | $79.60 | $82.25 | $37.18 | 82,270 |
| 2018-06-18 | $78.45 | $81.15 | $78.45 | $80.15 | $36.23 | 55,072 |
| 2018-06-15 | $78.20 | $79.90 | $77.65 | $78.45 | $35.46 | 77,992 |
| 2018-06-14 | $79.50 | $79.75 | $77.94 | $78.65 | $35.55 | 74,244 |
| 2018-06-13 | $78.20 | $79.75 | $78.20 | $79.20 | $35.80 | 37,558 |
| 2018-06-12 | $79.60 | $79.60 | $77.50 | $78.00 | $35.26 | 22,604 |
| 2018-06-11 | $80.30 | $81.20 | $79.50 | $79.50 | $35.94 | 36,278 |
| 2018-06-08 | $81.40 | $82.25 | $80.05 | $80.35 | $36.32 | 17,874 |
| 2018-06-07 | $81.35 | $82.40 | $81.00 | $81.40 | $36.80 | 18,222 |
| 2018-06-06 | $81.00 | $81.70 | $80.40 | $81.40 | $36.80 | 29,830 |
| 2018-06-05 | $79.70 | $81.10 | $79.70 | $80.60 | $36.43 | 27,248 |
| 2018-06-04 | $79.70 | $80.95 | $79.47 | $80.20 | $36.25 | 27,138 |
| 2018-06-01 | $77.80 | $79.97 | $77.60 | $79.55 | $35.96 | 28,510 |
| 2018-05-31 | $78.90 | $79.50 | $76.55 | $77.50 | $35.03 | 141,374 |
| 2018-05-30 | $77.55 | $79.50 | $77.50 | $78.80 | $35.62 | 38,864 |
| 2018-05-29 | $77.25 | $77.90 | $76.05 | $77.35 | $34.96 | 26,660 |
| 2018-05-25 | $77.70 | $78.30 | $76.75 | $77.60 | $35.08 | 39,840 |
| 2018-05-24 | $78.08 | $78.14 | $77.30 | $77.65 | $35.10 | 17,336 |
| 2018-05-23 | $78.15 | $78.72 | $77.95 | $78.15 | $35.33 | 69,022 |
| 2018-05-22 | $77.95 | $79.22 | $77.75 | $78.15 | $35.33 | 67,772 |
| 2018-05-21 | $76.80 | $78.80 | $76.80 | $78.10 | $35.30 | 145,246 |
| 2018-05-18 | $79.65 | $79.65 | $75.85 | $76.05 | $34.38 | 71,824 |
| 2018-05-17 | $76.95 | $79.55 | $76.95 | $79.25 | $35.82 | 29,994 |
| 2018-05-16 | $78.05 | $78.05 | $76.55 | $77.30 | $34.94 | 30,246 |
| 2018-05-15 | $75.55 | $78.75 | $75.50 | $78.75 | $35.60 | 46,286 |
| 2018-05-14 | $76.10 | $76.28 | $75.20 | $75.80 | $34.26 | 28,282 |
| 2018-05-11 | $76.80 | $76.85 | $75.00 | $75.30 | $34.04 | 31,592 |
| 2018-05-10 | $76.85 | $77.45 | $76.05 | $76.70 | $34.67 | 14,870 |
| 2018-05-09 | $77.55 | $77.60 | $76.25 | $76.60 | $34.63 | 23,702 |
| 2018-05-08 | $76.60 | $77.63 | $76.60 | $77.30 | $34.94 | 22,958 |
| 2018-05-07 | $76.30 | $77.95 | $75.75 | $76.55 | $34.60 | 15,248 |
| 2018-05-04 | $75.70 | $78.45 | $75.70 | $76.35 | $34.51 | 51,110 |
| 2018-05-03 | $75.85 | $76.45 | $74.83 | $76.05 | $34.38 | 40,416 |
| 2018-05-02 | $74.70 | $76.70 | $73.97 | $76.40 | $34.39 | 36,392 |
| 2018-05-01 | $72.60 | $74.70 | $71.33 | $74.55 | $33.56 | 74,396 |
| 2018-04-30 | $74.75 | $74.75 | $72.40 | $72.55 | $32.66 | 33,346 |
| 2018-04-27 | $75.00 | $75.00 | $74.25 | $74.60 | $33.58 | 21,868 |
| 2018-04-26 | $75.90 | $77.80 | $73.14 | $74.90 | $33.72 | 55,988 |
| 2018-04-25 | $75.90 | $77.00 | $74.75 | $75.60 | $34.03 | 40,704 |
| 2018-04-24 | $74.40 | $75.75 | $73.65 | $75.50 | $33.99 | 50,972 |
| 2018-04-23 | $70.90 | $74.00 | $70.65 | $73.30 | $33.00 | 49,548 |
| 2018-04-20 | $69.70 | $70.30 | $69.40 | $69.65 | $31.36 | 63,196 |
| 2018-04-19 | $69.50 | $70.40 | $69.50 | $70.10 | $31.56 | 44,122 |
| 2018-04-18 | $69.90 | $70.20 | $69.55 | $69.75 | $31.40 | 43,866 |
| 2018-04-17 | $71.25 | $71.35 | $69.40 | $69.90 | $31.47 | 31,276 |
| 2018-04-16 | $70.65 | $71.55 | $69.75 | $71.00 | $31.96 | 38,822 |
| 2018-04-13 | $71.35 | $71.35 | $69.55 | $70.10 | $31.56 | 16,954 |
| 2018-04-12 | $69.95 | $71.45 | $69.95 | $70.90 | $31.92 | 28,468 |
| 2018-04-11 | $69.65 | $70.58 | $69.35 | $69.75 | $31.40 | 19,634 |
| 2018-04-10 | $70.05 | $70.60 | $69.60 | $70.00 | $31.51 | 78,026 |
| 2018-04-09 | $69.55 | $70.55 | $69.05 | $69.45 | $31.27 | 40,622 |
| 2018-04-06 | $70.50 | $71.45 | $69.00 | $69.35 | $31.22 | 96,830 |
| 2018-04-05 | $69.60 | $71.30 | $68.75 | $70.95 | $31.94 | 52,002 |
| 2018-04-04 | $67.55 | $69.35 | $67.40 | $69.25 | $31.18 | 121,470 |
| 2018-04-03 | $68.20 | $68.45 | $67.45 | $68.00 | $30.61 | 67,818 |
| 2018-04-02 | $68.95 | $70.75 | $67.28 | $68.35 | $30.77 | 47,610 |
| 2018-03-29 | $68.95 | $70.83 | $68.55 | $68.95 | $31.04 | 58,582 |
| 2018-03-28 | $69.20 | $69.20 | $66.55 | $68.80 | $30.97 | 23,212 |
| 2018-03-27 | $69.55 | $69.90 | $67.80 | $68.25 | $30.73 | 15,888 |
| 2018-03-26 | $68.10 | $70.25 | $68.05 | $69.50 | $31.29 | 22,618 |
| 2018-03-23 | $69.45 | $69.45 | $67.05 | $67.20 | $30.25 | 36,134 |
| 2018-03-22 | $70.50 | $70.95 | $68.25 | $69.55 | $31.31 | 40,210 |
| 2018-03-21 | $71.40 | $72.40 | $70.66 | $71.00 | $31.96 | 71,182 |
| 2018-03-20 | $72.80 | $72.80 | $71.35 | $71.45 | $32.17 | 23,692 |
| 2018-03-19 | $72.70 | $73.35 | $71.85 | $72.55 | $32.66 | 52,976 |
| 2018-03-16 | $74.20 | $76.10 | $72.15 | $72.90 | $32.82 | 213,400 |
| 2018-03-15 | $73.10 | $74.15 | $73.05 | $74.00 | $33.31 | 28,622 |
| 2018-03-14 | $73.00 | $73.65 | $72.50 | $73.00 | $32.86 | 39,174 |
| 2018-03-13 | $73.20 | $73.95 | $72.39 | $73.00 | $32.86 | 35,252 |
| 2018-03-12 | $72.30 | $73.15 | $70.80 | $73.00 | $32.86 | 29,582 |
| 2018-03-09 | $70.05 | $72.70 | $69.90 | $72.05 | $32.44 | 47,806 |
| 2018-03-08 | $70.65 | $71.83 | $69.55 | $70.05 | $31.54 | 53,700 |
| 2018-03-07 | $69.90 | $71.50 | $69.90 | $71.25 | $32.08 | 20,934 |
| 2018-03-06 | $69.00 | $70.45 | $68.45 | $70.30 | $31.65 | 30,500 |
| 2018-03-05 | $67.90 | $69.80 | $67.90 | $69.15 | $31.13 | 20,096 |
| 2018-03-02 | $66.35 | $68.75 | $66.35 | $68.45 | $30.82 | 22,368 |
| 2018-03-01 | $66.65 | $67.50 | $65.75 | $67.15 | $30.23 | 40,516 |
| 2018-02-28 | $68.30 | $69.18 | $65.80 | $66.15 | $29.78 | 26,984 |
| 2018-02-27 | $69.40 | $70.65 | $67.95 | $68.50 | $30.84 | 23,950 |
| 2018-02-26 | $68.45 | $69.65 | $67.60 | $69.20 | $31.15 | 106,642 |
| 2018-02-23 | $69.00 | $69.00 | $68.25 | $68.50 | $30.84 | 38,426 |
| 2018-02-22 | $69.20 | $69.33 | $68.58 | $68.85 | $31.00 | 20,496 |
| 2018-02-21 | $68.14 | $69.90 | $68.14 | $69.25 | $31.18 | 20,986 |
| 2018-02-20 | $68.45 | $68.45 | $66.90 | $67.20 | $30.25 | 35,520 |
| 2018-02-16 | $67.85 | $69.70 | $67.85 | $69.10 | $31.11 | 18,048 |
| 2018-02-15 | $68.00 | $68.45 | $67.75 | $68.25 | $30.73 | 13,946 |
| 2018-02-14 | $66.60 | $68.00 | $66.60 | $68.00 | $30.61 | 44,874 |
| 2018-02-13 | $66.70 | $68.00 | $66.70 | $67.15 | $30.23 | 59,538 |
| 2018-02-12 | $67.25 | $67.25 | $65.65 | $66.70 | $30.03 | 45,616 |
| 2018-02-09 | $66.00 | $67.50 | $65.60 | $67.05 | $30.19 | 31,362 |
| 2018-02-08 | $65.60 | $66.65 | $65.30 | $65.50 | $29.49 | 35,160 |
| 2018-02-07 | $65.95 | $66.80 | $65.40 | $66.20 | $29.80 | 21,748 |
| 2018-02-06 | $65.20 | $67.43 | $63.50 | $66.60 | $29.98 | 50,840 |
| 2018-02-05 | $68.10 | $68.70 | $65.80 | $66.10 | $29.76 | 42,584 |
| 2018-02-02 | $68.65 | $68.90 | $68.40 | $68.60 | $30.88 | 46,132 |
| 2018-02-01 | $68.05 | $69.30 | $68.05 | $68.75 | $30.95 | 40,854 |
| 2018-01-31 | $69.05 | $69.05 | $67.55 | $68.70 | $30.80 | 24,508 |
| 2018-01-30 | $68.80 | $69.30 | $68.80 | $69.10 | $30.98 | 40,054 |
| 2018-01-29 | $68.85 | $69.55 | $68.35 | $69.10 | $30.98 | 32,472 |
| 2018-01-26 | $70.10 | $70.10 | $69.28 | $69.60 | $31.20 | 24,486 |
| 2018-01-25 | $69.65 | $70.10 | $68.65 | $69.90 | $31.34 | 21,276 |
| 2018-01-24 | $70.10 | $70.65 | $68.10 | $70.15 | $31.45 | 46,350 |
| 2018-01-23 | $69.70 | $70.75 | $65.85 | $69.85 | $31.31 | 47,298 |
| 2018-01-22 | $71.45 | $71.45 | $67.14 | $69.85 | $31.31 | 82,664 |
| 2018-01-19 | $70.00 | $72.00 | $69.25 | $71.50 | $32.05 | 57,528 |
| 2018-01-18 | $70.05 | $71.15 | $65.05 | $70.20 | $31.47 | 73,534 |
| 2018-01-17 | $71.35 | $71.45 | $70.35 | $70.90 | $31.78 | 33,808 |
| 2018-01-16 | $71.85 | $72.35 | $70.90 | $71.70 | $32.14 | 24,880 |
| 2018-01-12 | $72.00 | $72.65 | $71.05 | $71.25 | $31.94 | 25,972 |
| 2018-01-11 | $71.00 | $71.95 | $70.60 | $71.70 | $32.14 | 90,702 |
| 2018-01-10 | $68.85 | $71.00 | $68.85 | $70.95 | $31.81 | 45,586 |
| 2018-01-09 | $68.35 | $69.10 | $67.72 | $68.85 | $30.87 | 46,998 |
| 2018-01-08 | $67.80 | $68.90 | $67.04 | $68.30 | $30.62 | 26,426 |
| 2018-01-05 | $67.00 | $67.95 | $66.80 | $67.85 | $30.42 | 42,494 |
| 2018-01-04 | $68.00 | $68.10 | $67.10 | $67.10 | $30.08 | 24,858 |
| 2018-01-03 | $67.85 | $68.30 | $66.75 | $68.00 | $30.48 | 41,392 |
| 2018-01-02 | $68.80 | $69.38 | $67.45 | $67.80 | $30.39 | 38,824 |
| 2017-12-29 | $67.75 | $69.75 | $67.75 | $68.00 | $30.48 | 32,420 |
| 2017-12-28 | $67.55 | $68.65 | $67.10 | $68.20 | $30.57 | 26,130 |
| 2017-12-27 | $69.20 | $69.53 | $67.35 | $67.50 | $30.26 | 41,380 |
| 2017-12-26 | $68.75 | $71.03 | $66.35 | $69.25 | $31.04 | 46,610 |
| 2017-12-22 | $69.70 | $70.33 | $69.10 | $69.60 | $31.20 | 16,582 |
| 2017-12-21 | $70.40 | $70.65 | $69.35 | $69.75 | $31.27 | 33,776 |
| 2017-12-20 | $71.20 | $71.20 | $69.60 | $69.90 | $31.34 | 46,256 |
| 2017-12-19 | $71.60 | $71.83 | $70.50 | $70.90 | $31.78 | 26,642 |
| 2017-12-18 | $71.30 | $71.70 | $69.85 | $71.15 | $31.90 | 41,252 |
| 2017-12-15 | $68.65 | $71.45 | $68.65 | $71.10 | $31.87 | 152,370 |
| 2017-12-14 | $69.25 | $70.05 | $67.90 | $68.50 | $30.71 | 58,962 |
| 2017-12-13 | $70.00 | $70.20 | $68.90 | $69.10 | $30.98 | 44,230 |
| 2017-12-12 | $68.70 | $70.20 | $68.70 | $69.25 | $31.04 | 64,098 |
| 2017-12-11 | $68.90 | $69.18 | $68.30 | $68.65 | $30.78 | 46,508 |
| 2017-12-08 | $69.65 | $69.65 | $68.20 | $68.85 | $30.87 | 33,662 |
| 2017-12-07 | $69.85 | $70.90 | $68.45 | $69.45 | $31.13 | 71,718 |
| 2017-12-06 | $70.55 | $70.65 | $69.45 | $70.00 | $31.38 | 24,938 |
| 2017-12-05 | $74.30 | $74.30 | $70.25 | $70.70 | $31.69 | 80,784 |
| 2017-12-04 | $71.55 | $77.90 | $71.55 | $74.10 | $33.22 | 191,568 |
| 2017-12-01 | $71.65 | $72.50 | $70.25 | $70.95 | $31.81 | 45,796 |
| 2017-11-30 | $72.50 | $72.50 | $70.30 | $70.45 | $31.58 | 47,580 |
| 2017-11-29 | $69.70 | $72.85 | $68.00 | $72.45 | $32.48 | 84,748 |
| 2017-11-28 | $67.10 | $70.00 | $66.60 | $69.40 | $31.11 | 63,918 |
| 2017-11-27 | $67.50 | $68.25 | $67.45 | $67.65 | $30.33 | 51,590 |
| 2017-11-24 | $67.90 | $67.90 | $65.80 | $67.15 | $30.10 | 45,746 |
| 2017-11-22 | $67.95 | $68.70 | $67.60 | $67.90 | $30.44 | 26,618 |
| 2017-11-21 | $68.75 | $68.75 | $67.75 | $68.10 | $30.53 | 34,486 |
| 2017-11-20 | $67.95 | $68.85 | $67.59 | $68.45 | $30.69 | 25,736 |
| 2017-11-17 | $67.75 | $68.40 | $67.00 | $68.10 | $30.53 | 28,494 |
| 2017-11-16 | $67.15 | $68.35 | $67.15 | $67.95 | $30.46 | 18,926 |
| 2017-11-15 | $66.50 | $67.55 | $66.50 | $66.60 | $29.86 | 21,552 |
| 2017-11-14 | $66.40 | $67.45 | $66.25 | $66.60 | $29.86 | 13,754 |
| 2017-11-13 | $66.85 | $66.85 | $65.50 | $66.50 | $29.81 | 16,594 |
| 2017-11-10 | $65.20 | $66.20 | $65.20 | $65.60 | $29.41 | 20,562 |
| 2017-11-09 | $64.31 | $65.40 | $63.90 | $64.95 | $29.12 | 42,540 |
| 2017-11-08 | $65.00 | $65.50 | $63.95 | $64.80 | $29.05 | 31,194 |
| 2017-11-07 | $67.35 | $67.55 | $64.85 | $65.15 | $29.21 | 38,410 |
| 2017-11-06 | $67.10 | $68.85 | $66.95 | $67.60 | $30.31 | 68,378 |
| 2017-11-03 | $68.98 | $68.98 | $67.16 | $67.70 | $30.35 | 29,364 |
| 2017-11-02 | $67.70 | $69.70 | $67.35 | $69.30 | $31.07 | 23,712 |
| 2017-11-01 | $68.40 | $68.40 | $67.25 | $67.90 | $30.31 | 21,234 |
| 2017-10-31 | $69.30 | $69.30 | $67.48 | $67.75 | $30.25 | 61,616 |
| 2017-10-30 | $71.15 | $71.15 | $68.80 | $68.90 | $30.76 | 22,344 |
| 2017-10-27 | $70.90 | $71.90 | $70.75 | $71.65 | $31.99 | 27,738 |
| 2017-10-26 | $71.00 | $72.80 | $70.85 | $71.20 | $31.79 | 98,084 |
| 2017-10-25 | $70.25 | $71.40 | $69.85 | $71.15 | $31.76 | 44,480 |
| 2017-10-24 | $70.55 | $71.20 | $69.20 | $70.30 | $31.38 | 32,856 |
| 2017-10-23 | $67.25 | $71.65 | $67.25 | $70.85 | $31.63 | 67,122 |
| 2017-10-20 | $68.55 | $69.85 | $67.75 | $67.85 | $30.29 | 67,104 |
| 2017-10-19 | $68.30 | $68.38 | $67.40 | $67.85 | $30.29 | 68,410 |
| 2017-10-18 | $69.05 | $69.15 | $67.60 | $68.65 | $30.65 | 51,644 |
| 2017-10-17 | $69.70 | $69.80 | $68.90 | $69.35 | $30.96 | 64,184 |
| 2017-10-16 | $70.35 | $70.60 | $69.01 | $69.50 | $31.03 | 79,326 |
| 2017-10-13 | $71.50 | $71.70 | $70.40 | $70.60 | $31.52 | 30,624 |
| 2017-10-12 | $71.20 | $72.55 | $70.60 | $71.80 | $32.05 | 66,150 |
| 2017-10-11 | $70.20 | $72.00 | $69.85 | $71.20 | $31.79 | 76,996 |
| 2017-10-10 | $69.60 | $70.55 | $69.60 | $70.15 | $31.32 | 52,740 |
| 2017-10-09 | $68.65 | $69.40 | $68.65 | $69.25 | $30.92 | 13,146 |
| 2017-10-06 | $69.50 | $69.50 | $68.20 | $68.95 | $30.78 | 35,860 |
| 2017-10-05 | $68.70 | $69.85 | $68.60 | $69.55 | $31.05 | 83,004 |
| 2017-10-04 | $69.10 | $69.35 | $68.60 | $68.85 | $30.74 | 14,064 |
| 2017-10-03 | $69.75 | $70.00 | $69.45 | $69.70 | $31.12 | 33,670 |
| 2017-10-02 | $69.00 | $70.05 | $68.73 | $69.70 | $31.12 | 70,720 |
| 2017-09-29 | $68.25 | $69.40 | $68.25 | $68.50 | $30.58 | 51,238 |
| 2017-09-28 | $70.25 | $70.25 | $67.60 | $68.05 | $30.38 | 181,380 |
| 2017-09-27 | $67.50 | $70.75 | $66.70 | $69.85 | $31.18 | 96,230 |
| 2017-09-26 | $65.75 | $67.40 | $65.73 | $67.00 | $29.91 | 64,830 |
| 2017-09-25 | $65.75 | $65.90 | $65.55 | $65.70 | $29.33 | 52,202 |
| 2017-09-22 | $65.50 | $66.25 | $65.50 | $65.80 | $29.38 | 36,748 |
| 2017-09-21 | $65.60 | $65.75 | $65.05 | $65.45 | $29.22 | 32,658 |
| 2017-09-20 | $65.75 | $65.85 | $65.25 | $65.40 | $29.20 | 45,668 |
| 2017-09-19 | $65.70 | $66.38 | $65.10 | $65.70 | $29.33 | 43,586 |
| 2017-09-18 | $64.45 | $65.90 | $64.45 | $65.75 | $29.35 | 59,238 |
| 2017-09-15 | $66.15 | $66.15 | $63.80 | $64.35 | $28.73 | 95,226 |
| 2017-09-14 | $64.90 | $66.62 | $64.90 | $65.85 | $29.40 | 30,414 |
| 2017-09-13 | $65.85 | $66.50 | $64.35 | $66.00 | $29.46 | 24,668 |
| 2017-09-12 | $65.20 | $66.15 | $64.95 | $66.00 | $29.46 | 50,060 |
| 2017-09-11 | $65.10 | $65.95 | $64.55 | $65.00 | $29.02 | 62,486 |
| 2017-09-08 | $63.20 | $65.10 | $62.38 | $64.40 | $28.75 | 42,704 |
| 2017-09-07 | $64.05 | $64.05 | $62.45 | $63.40 | $28.30 | 49,176 |
| 2017-09-06 | $64.60 | $65.00 | $64.00 | $64.00 | $28.57 | 35,432 |
| 2017-09-05 | $64.35 | $65.65 | $64.08 | $64.45 | $28.77 | 48,202 |
| 2017-09-01 | $65.40 | $66.30 | $64.03 | $64.80 | $28.93 | 21,256 |
| 2017-08-31 | $64.26 | $66.78 | $64.26 | $65.45 | $29.22 | 27,666 |
| 2017-08-30 | $65.05 | $65.40 | $64.50 | $64.65 | $28.86 | 12,832 |
| 2017-08-29 | $64.05 | $65.45 | $64.05 | $64.90 | $28.97 | 30,640 |
| 2017-08-28 | $65.20 | $65.85 | $64.60 | $64.85 | $28.95 | 47,680 |
| 2017-08-25 | $65.40 | $66.70 | $64.80 | $65.60 | $29.29 | 18,754 |
| 2017-08-24 | $63.75 | $65.85 | $63.50 | $65.15 | $29.09 | 66,704 |
| 2017-08-23 | $64.50 | $65.40 | $63.40 | $63.70 | $28.44 | 21,142 |
| 2017-08-22 | $63.90 | $65.45 | $63.90 | $64.80 | $28.93 | 37,368 |
| 2017-08-21 | $64.00 | $64.46 | $63.45 | $63.90 | $28.53 | 59,598 |
| 2017-08-18 | $63.30 | $66.25 | $63.30 | $64.30 | $28.71 | 80,968 |
| 2017-08-17 | $65.00 | $65.00 | $63.65 | $64.10 | $28.62 | 31,406 |
| 2017-08-16 | $64.95 | $66.25 | $64.80 | $65.15 | $29.09 | 60,088 |
| 2017-08-15 | $65.70 | $65.70 | $64.45 | $65.20 | $29.11 | 28,756 |
| 2017-08-14 | $63.63 | $66.00 | $63.30 | $65.40 | $29.20 | 48,546 |
| 2017-08-11 | $64.70 | $65.35 | $63.05 | $63.20 | $28.21 | 80,702 |
| 2017-08-10 | $64.10 | $65.15 | $63.40 | $64.45 | $28.77 | 56,112 |
| 2017-08-09 | $64.45 | $65.40 | $63.95 | $64.45 | $28.77 | 42,402 |
| 2017-08-08 | $65.65 | $66.30 | $64.22 | $65.50 | $29.24 | 61,818 |
| 2017-08-07 | $65.00 | $66.00 | $64.60 | $65.60 | $29.29 | 48,200 |
| 2017-08-04 | $64.50 | $66.45 | $64.50 | $65.60 | $29.29 | 14,548 |
| 2017-08-03 | $66.30 | $66.30 | $64.25 | $65.20 | $29.11 | 53,958 |
| 2017-08-02 | $65.20 | $65.90 | $64.84 | $65.30 | $29.15 | 12,694 |
| 2017-08-01 | $67.20 | $67.20 | $65.03 | $65.75 | $29.22 | 63,566 |
| 2017-07-31 | $66.55 | $67.55 | $65.98 | $66.65 | $29.62 | 29,490 |
| 2017-07-28 | $66.55 | $66.70 | $65.20 | $65.95 | $29.31 | 35,486 |
| 2017-07-27 | $66.80 | $67.28 | $65.42 | $66.55 | $29.58 | 27,524 |
| 2017-07-26 | $63.85 | $68.15 | $63.17 | $67.10 | $29.82 | 56,180 |
| 2017-07-25 | $63.83 | $64.35 | $61.78 | $63.40 | $28.18 | 43,798 |
| 2017-07-24 | $62.30 | $64.15 | $61.57 | $63.90 | $28.40 | 77,552 |
| 2017-07-21 | $63.85 | $63.85 | $61.40 | $61.65 | $27.40 | 68,518 |
| 2017-07-20 | $64.52 | $65.85 | $63.40 | $63.65 | $28.29 | 32,956 |
| 2017-07-19 | $64.35 | $65.75 | $62.85 | $65.15 | $28.96 | 24,584 |
| 2017-07-18 | $62.10 | $64.50 | $62.10 | $64.45 | $28.65 | 37,590 |
| 2017-07-17 | $61.80 | $63.70 | $61.80 | $62.70 | $27.87 | 60,562 |
| 2017-07-14 | $62.55 | $63.15 | $62.15 | $62.55 | $27.80 | 24,916 |
| 2017-07-13 | $62.90 | $63.65 | $62.63 | $63.20 | $28.09 | 17,638 |
| 2017-07-12 | $63.75 | $64.60 | $62.30 | $62.55 | $27.80 | 95,934 |
| 2017-07-11 | $63.00 | $65.00 | $62.89 | $63.85 | $28.38 | 45,674 |
| 2017-07-10 | $62.50 | $66.00 | $62.50 | $64.20 | $28.53 | 39,524 |
| 2017-07-07 | $63.05 | $64.10 | $62.95 | $64.10 | $28.49 | 32,620 |
| 2017-07-06 | $63.50 | $64.93 | $62.35 | $63.05 | $28.02 | 39,298 |
| 2017-07-05 | $62.50 | $63.90 | $60.95 | $63.55 | $28.25 | 36,278 |
| 2017-07-03 | $61.35 | $62.50 | $61.35 | $62.45 | $27.76 | 13,366 |
| 2017-06-30 | $62.50 | $62.70 | $61.20 | $61.55 | $27.36 | 37,924 |
| 2017-06-29 | $62.60 | $63.55 | $61.05 | $62.65 | $27.85 | 44,550 |
| 2017-06-28 | $61.15 | $64.15 | $61.15 | $62.25 | $27.67 | 47,072 |
| 2017-06-27 | $61.00 | $62.20 | $60.73 | $61.15 | $27.18 | 43,926 |
| 2017-06-26 | $61.05 | $62.40 | $60.70 | $61.00 | $27.11 | 45,640 |
| 2017-06-23 | $60.50 | $61.85 | $60.20 | $61.15 | $27.18 | 59,712 |
| 2017-06-22 | $62.35 | $62.50 | $60.50 | $60.60 | $26.93 | 38,042 |
| 2017-06-21 | $62.95 | $63.70 | $62.00 | $62.10 | $27.60 | 30,922 |
| 2017-06-20 | $63.85 | $64.15 | $63.08 | $63.25 | $28.11 | 19,790 |
| 2017-06-19 | $64.05 | $64.05 | $63.22 | $63.85 | $28.38 | 17,012 |
| 2017-06-16 | $62.85 | $64.50 | $62.80 | $63.65 | $28.29 | 61,918 |
| 2017-06-15 | $62.20 | $63.80 | $62.20 | $63.15 | $28.07 | 12,510 |
| 2017-06-14 | $64.10 | $64.70 | $62.20 | $63.70 | $28.31 | 22,566 |
| 2017-06-13 | $65.25 | $65.90 | $63.75 | $64.20 | $28.53 | 23,774 |
| 2017-06-12 | $65.00 | $66.55 | $62.90 | $65.55 | $29.13 | 35,242 |
| 2017-06-09 | $62.75 | $64.90 | $62.75 | $64.90 | $28.85 | 44,558 |
| 2017-06-08 | $61.15 | $63.45 | $61.03 | $62.80 | $27.91 | 27,756 |
| 2017-06-07 | $60.85 | $62.10 | $60.75 | $61.60 | $27.38 | 31,328 |
| 2017-06-06 | $60.15 | $61.15 | $60.00 | $60.45 | $26.87 | 19,170 |
| 2017-06-05 | $61.65 | $61.90 | $59.05 | $60.65 | $26.96 | 19,508 |
| 2017-06-02 | $61.90 | $62.80 | $61.90 | $62.10 | $27.60 | 36,034 |
| 2017-06-01 | $60.30 | $61.15 | $60.00 | $61.05 | $27.13 | 14,766 |
| 2017-05-31 | $60.25 | $61.05 | $59.20 | $59.95 | $26.65 | 35,422 |
| 2017-05-30 | $62.70 | $62.90 | $60.30 | $61.10 | $27.16 | 33,934 |
| 2017-05-26 | $60.32 | $61.70 | $59.99 | $61.60 | $27.38 | 18,156 |
| 2017-05-25 | $61.75 | $62.70 | $60.55 | $61.00 | $27.11 | 34,656 |
| 2017-05-24 | $63.00 | $63.45 | $61.75 | $61.90 | $27.51 | 28,170 |
| 2017-05-23 | $61.65 | $64.15 | $61.65 | $61.90 | $27.51 | 25,864 |
| 2017-05-22 | $61.20 | $62.32 | $61.13 | $61.95 | $27.53 | 17,904 |
| 2017-05-19 | $60.80 | $61.71 | $60.20 | $60.70 | $26.98 | 37,952 |
| 2017-05-18 | $59.25 | $61.25 | $59.25 | $61.05 | $27.13 | 37,934 |
| 2017-05-17 | $61.85 | $62.26 | $59.10 | $59.45 | $26.42 | 47,642 |
| 2017-05-16 | $64.45 | $64.45 | $61.45 | $62.50 | $27.78 | 49,230 |
| 2017-05-15 | $62.80 | $64.90 | $62.43 | $63.15 | $28.07 | 40,910 |
| 2017-05-12 | $63.70 | $63.70 | $62.40 | $62.60 | $27.82 | 29,112 |
| 2017-05-11 | $64.05 | $64.15 | $63.65 | $63.65 | $28.29 | 25,122 |
| 2017-05-10 | $63.65 | $64.50 | $63.10 | $64.15 | $28.51 | 26,846 |
| 2017-05-09 | $66.40 | $66.40 | $63.80 | $63.95 | $28.42 | 28,624 |
| 2017-05-08 | $63.00 | $65.15 | $62.27 | $64.80 | $28.80 | 41,950 |
| 2017-05-05 | $64.02 | $64.30 | $62.63 | $63.45 | $28.20 | 35,840 |
| 2017-05-04 | $63.25 | $63.25 | $61.15 | $62.70 | $27.87 | 16,542 |
| 2017-05-03 | $62.40 | $63.10 | $60.95 | $62.55 | $27.80 | 34,138 |
| 2017-05-02 | $63.70 | $63.70 | $61.75 | $62.45 | $27.64 | 37,492 |
| 2017-05-01 | $62.51 | $64.60 | $61.20 | $62.15 | $27.50 | 50,238 |
| 2017-04-28 | $64.40 | $65.83 | $62.95 | $63.15 | $27.95 | 60,174 |
| 2017-04-27 | $67.20 | $67.85 | $64.00 | $64.10 | $28.37 | 31,776 |
| 2017-04-26 | $67.80 | $68.35 | $66.95 | $67.25 | $29.76 | 51,636 |
| 2017-04-25 | $67.45 | $68.75 | $67.45 | $67.85 | $30.03 | 52,076 |
| 2017-04-24 | $65.30 | $68.40 | $64.25 | $67.30 | $29.78 | 69,638 |
| 2017-04-21 | $68.35 | $69.05 | $67.70 | $68.70 | $30.40 | 42,014 |
| 2017-04-20 | $66.25 | $69.95 | $65.65 | $68.80 | $30.45 | 37,618 |
| 2017-04-19 | $64.50 | $66.95 | $63.95 | $66.50 | $29.43 | 42,976 |
| 2017-04-18 | $65.70 | $65.70 | $63.25 | $64.00 | $28.32 | 12,576 |
| 2017-04-17 | $64.05 | $66.10 | $63.60 | $65.95 | $29.19 | 34,634 |
| 2017-04-13 | $65.10 | $65.50 | $62.60 | $63.60 | $28.15 | 20,374 |
| 2017-04-12 | $66.35 | $66.40 | $65.25 | $65.70 | $29.08 | 19,924 |
| 2017-04-11 | $67.43 | $67.43 | $65.85 | $66.35 | $29.36 | 13,124 |
| 2017-04-10 | $66.00 | $66.00 | $65.55 | $65.75 | $29.10 | 11,726 |
| 2017-04-07 | $67.00 | $67.00 | $65.36 | $66.40 | $29.39 | 40,512 |
| 2017-04-06 | $65.80 | $68.45 | $64.90 | $67.00 | $29.65 | 83,100 |
| 2017-04-05 | $64.45 | $66.32 | $64.45 | $65.95 | $29.19 | 66,024 |
| 2017-04-04 | $64.15 | $65.15 | $62.55 | $65.00 | $28.77 | 38,350 |
| 2017-04-03 | $64.45 | $64.80 | $63.90 | $64.15 | $28.39 | 37,508 |
| 2017-03-31 | $65.00 | $65.05 | $63.95 | $64.35 | $28.48 | 52,916 |
| 2017-03-30 | $64.65 | $65.65 | $64.65 | $65.00 | $28.77 | 50,228 |
| 2017-03-29 | $64.60 | $72.50 | $64.60 | $64.95 | $28.74 | 408 |
| 2017-03-28 | $64.50 | $65.90 | $64.00 | $64.95 | $28.74 | 54,670 |
| 2017-03-27 | $63.65 | $65.90 | $63.25 | $64.90 | $28.72 | 25,164 |
| 2017-03-24 | $64.55 | $65.10 | $63.64 | $64.35 | $28.48 | 19,734 |
| 2017-03-23 | $64.35 | $66.30 | $64.35 | $64.45 | $28.52 | 22,190 |
| 2017-03-22 | $67.60 | $67.60 | $64.60 | $64.65 | $28.61 | 21,952 |
| 2017-03-21 | $70.90 | $70.90 | $67.85 | $67.85 | $30.03 | 33,028 |
| 2017-03-20 | $69.25 | $72.25 | $69.25 | $70.90 | $31.38 | 25,004 |
| 2017-03-17 | $69.25 | $69.40 | $68.30 | $69.40 | $30.71 | 130,800 |
| 2017-03-16 | $68.40 | $69.60 | $68.40 | $69.35 | $30.69 | 37,240 |
| 2017-03-15 | $67.60 | $69.20 | $67.60 | $68.95 | $30.51 | 12,296 |
| 2017-03-14 | $69.10 | $69.15 | $68.80 | $69.05 | $30.56 | 11,852 |
| 2017-03-13 | $68.60 | $69.10 | $68.50 | $69.10 | $30.58 | 20,230 |
| 2017-03-10 | $68.35 | $69.50 | $68.10 | $69.05 | $30.56 | 30,184 |
| 2017-03-09 | $68.25 | $69.10 | $67.80 | $68.80 | $30.45 | 16,266 |
| 2017-03-08 | $68.15 | $69.30 | $68.15 | $68.85 | $30.47 | 23,432 |
| 2017-03-07 | $68.63 | $69.50 | $68.63 | $69.00 | $30.54 | 21,202 |
| 2017-03-06 | $68.03 | $69.50 | $68.03 | $69.05 | $30.56 | 43,358 |
| 2017-03-03 | $69.05 | $69.05 | $67.85 | $68.25 | $30.20 | 47,950 |
| 2017-03-02 | $68.80 | $69.30 | $66.95 | $68.70 | $30.40 | 45,124 |
| 2017-03-01 | $69.20 | $69.70 | $69.05 | $69.60 | $30.80 | 20,452 |
| 2017-02-28 | $69.00 | $69.25 | $68.40 | $68.50 | $30.31 | 23,164 |
| 2017-02-27 | $69.41 | $69.75 | $68.75 | $69.05 | $30.56 | 24,910 |
| 2017-02-24 | $68.60 | $69.50 | $68.30 | $68.90 | $30.49 | 17,722 |
| 2017-02-23 | $68.30 | $69.50 | $68.30 | $69.50 | $30.76 | 19,498 |
| 2017-02-22 | $67.87 | $70.00 | $67.87 | $68.65 | $30.38 | 21,948 |
| 2017-02-21 | $69.40 | $70.45 | $68.52 | $69.80 | $30.89 | 15,862 |
| 2017-02-17 | $69.45 | $69.95 | $68.58 | $69.40 | $30.71 | 16,456 |
| 2017-02-16 | $68.00 | $70.15 | $67.48 | $69.25 | $30.65 | 16,436 |
| 2017-02-15 | $67.05 | $68.50 | $67.05 | $68.00 | $30.09 | 19,366 |
| 2017-02-14 | $67.40 | $68.70 | $66.75 | $68.20 | $30.18 | 18,282 |
| 2017-02-13 | $66.95 | $67.50 | $66.95 | $67.50 | $29.87 | 9,306 |
| 2017-02-10 | $67.90 | $67.90 | $66.65 | $66.70 | $29.52 | 15,352 |
| 2017-02-09 | $68.28 | $68.28 | $67.50 | $67.65 | $29.94 | 9,866 |
| 2017-02-08 | $66.60 | $67.80 | $66.50 | $66.90 | $29.61 | 15,348 |
| 2017-02-07 | $69.22 | $69.80 | $67.70 | $67.70 | $29.96 | 6,566 |
| 2017-02-06 | $70.45 | $70.45 | $66.70 | $67.65 | $29.94 | 6,826 |
| 2017-02-03 | $68.10 | $70.50 | $66.55 | $67.10 | $29.70 | 39,106 |
| 2017-02-02 | $67.45 | $68.10 | $67.35 | $67.55 | $29.89 | 11,138 |
| 2017-02-01 | $69.00 | $69.50 | $67.90 | $68.15 | $30.16 | 17,700 |
| 2017-01-31 | $66.60 | $67.45 | $66.60 | $67.20 | $29.62 | 17,262 |
| 2017-01-30 | $68.35 | $68.50 | $66.90 | $67.20 | $29.62 | 18,802 |
| 2017-01-27 | $70.10 | $70.10 | $68.40 | $68.40 | $30.15 | 3,274 |
| 2017-01-26 | $71.70 | $71.70 | $70.45 | $70.50 | $31.08 | 18,516 |
| 2017-01-25 | $70.40 | $71.45 | $70.40 | $71.25 | $31.41 | 17,216 |
| 2017-01-24 | $70.40 | $70.40 | $68.80 | $70.30 | $30.99 | 16,648 |
| 2017-01-23 | $67.10 | $70.40 | $67.10 | $69.55 | $30.66 | 28,478 |
| 2017-01-20 | $67.00 | $67.67 | $66.80 | $67.00 | $29.53 | 15,766 |
| 2017-01-19 | $66.80 | $67.05 | $66.75 | $66.75 | $29.42 | 10,878 |
| 2017-01-18 | $67.10 | $67.95 | $67.00 | $67.40 | $29.71 | 20,516 |
| 2017-01-17 | $68.75 | $68.75 | $66.85 | $67.00 | $29.53 | 28,054 |
| 2017-01-13 | $67.00 | $69.10 | $67.00 | $68.75 | $30.31 | 31,826 |
| 2017-01-12 | $67.00 | $67.30 | $66.55 | $66.75 | $29.42 | 71,952 |
| 2017-01-11 | $67.10 | $67.88 | $66.50 | $67.25 | $29.64 | 15,616 |
| 2017-01-10 | $66.90 | $68.20 | $66.55 | $67.90 | $29.93 | 9,076 |
| 2017-01-09 | $67.75 | $67.75 | $67.20 | $67.20 | $29.62 | 13,756 |
| 2017-01-06 | $68.19 | $68.19 | $67.35 | $67.85 | $29.91 | 13,006 |
| 2017-01-05 | $68.35 | $68.40 | $67.70 | $67.85 | $29.91 | 18,554 |
| 2017-01-04 | $68.20 | $69.20 | $68.20 | $68.40 | $30.15 | 20,260 |
| 2017-01-03 | $70.25 | $70.25 | $68.15 | $69.20 | $30.50 | 23,504 |
| 2016-12-30 | $71.10 | $71.10 | $68.10 | $69.75 | $30.75 | 16,712 |
| 2016-12-29 | $69.75 | $71.00 | $69.30 | $70.85 | $31.23 | 10,738 |
| 2016-12-28 | $69.78 | $70.10 | $69.20 | $69.95 | $30.83 | 8,564 |
| 2016-12-27 | $69.45 | $70.00 | $69.45 | $69.90 | $30.81 | 12,592 |
| 2016-12-23 | $69.35 | $70.00 | $68.35 | $69.95 | $30.83 | 12,712 |
| 2016-12-22 | $69.95 | $70.85 | $68.95 | $68.95 | $30.39 | 12,436 |
| 2016-12-21 | $68.25 | $70.23 | $67.85 | $70.15 | $30.92 | 21,766 |
| 2016-12-20 | $70.55 | $70.55 | $68.27 | $68.50 | $30.20 | 47,024 |
| 2016-12-19 | $72.10 | $72.45 | $69.85 | $70.20 | $30.94 | 53,352 |
| 2016-12-16 | $75.05 | $75.05 | $72.25 | $72.85 | $32.11 | 71,336 |
| 2016-12-15 | $71.80 | $74.95 | $71.80 | $74.45 | $32.82 | 34,096 |
| 2016-12-14 | $71.00 | $71.35 | $70.17 | $71.10 | $31.34 | 15,940 |
| 2016-12-13 | $70.10 | $72.25 | $70.05 | $71.10 | $31.34 | 24,640 |
| 2016-12-12 | $71.60 | $72.25 | $70.45 | $70.95 | $31.28 | 42,406 |
| 2016-12-09 | $68.30 | $72.58 | $67.30 | $72.00 | $31.74 | 45,272 |
| 2016-12-08 | $65.95 | $68.15 | $65.75 | $68.00 | $29.97 | 37,840 |
| 2016-12-07 | $66.20 | $66.20 | $65.80 | $65.80 | $29.00 | 17,172 |
| 2016-12-06 | $65.60 | $66.75 | $65.30 | $66.15 | $29.16 | 30,536 |
| 2016-12-05 | $64.55 | $65.70 | $64.55 | $65.70 | $28.96 | 23,598 |
| 2016-12-02 | $64.05 | $65.75 | $63.65 | $64.45 | $28.41 | 16,872 |
| 2016-12-01 | $63.60 | $64.98 | $63.00 | $64.00 | $28.21 | 33,002 |
| 2016-11-30 | $64.50 | $64.98 | $63.05 | $63.45 | $27.97 | 17,714 |
| 2016-11-29 | $65.00 | $65.05 | $63.05 | $64.40 | $28.39 | 21,206 |
| 2016-11-28 | $66.60 | $67.43 | $64.25 | $65.05 | $28.67 | 21,074 |
| 2016-11-25 | $67.25 | $67.25 | $65.70 | $67.00 | $29.53 | 7,230 |
| 2016-11-23 | $65.55 | $67.20 | $63.95 | $67.10 | $29.58 | 16,162 |
| 2016-11-22 | $64.50 | $66.10 | $63.40 | $65.40 | $28.83 | 49,422 |
| 2016-11-21 | $65.40 | $65.40 | $62.75 | $64.70 | $28.52 | 34,066 |
| 2016-11-18 | $64.85 | $66.25 | $64.15 | $65.30 | $28.78 | 27,948 |
| 2016-11-17 | $64.15 | $65.30 | $64.10 | $64.60 | $28.48 | 31,388 |
| 2016-11-16 | $61.35 | $64.60 | $61.20 | $64.10 | $28.26 | 23,312 |
| 2016-11-15 | $62.80 | $63.00 | $60.50 | $61.75 | $27.22 | 51,716 |
| 2016-11-14 | $61.90 | $63.85 | $59.99 | $63.40 | $27.95 | 62,310 |
| 2016-11-11 | $57.90 | $61.60 | $57.00 | $61.55 | $27.13 | 81,864 |
| 2016-11-10 | $56.60 | $58.75 | $56.20 | $58.15 | $25.63 | 49,340 |
| 2016-11-09 | $50.15 | $56.75 | $50.15 | $56.75 | $25.02 | 62,216 |
| 2016-11-08 | $49.75 | $51.00 | $49.75 | $50.90 | $22.44 | 13,458 |
| 2016-11-07 | $50.10 | $51.00 | $50.10 | $50.90 | $22.44 | 19,370 |
| 2016-11-04 | $50.50 | $50.70 | $49.80 | $49.90 | $22.00 | 7,800 |
| 2016-11-03 | $50.00 | $50.45 | $49.70 | $50.05 | $22.06 | 39,588 |
| 2016-11-02 | $50.15 | $50.65 | $50.00 | $50.20 | $22.13 | 9,716 |
| 2016-11-01 | $50.65 | $51.00 | $49.80 | $50.40 | $22.10 | 17,906 |
| 2016-10-31 | $50.35 | $51.00 | $49.78 | $50.75 | $22.25 | 54,610 |
| 2016-10-28 | $50.50 | $50.50 | $50.11 | $50.20 | $22.01 | 4,350 |
| 2016-10-27 | $51.00 | $51.15 | $50.60 | $50.60 | $22.19 | 16,298 |
| 2016-10-26 | $50.60 | $51.00 | $49.60 | $50.85 | $22.29 | 23,580 |
| 2016-10-25 | $50.95 | $50.95 | $50.05 | $50.45 | $22.12 | 14,126 |
| 2016-10-24 | $50.35 | $53.75 | $49.90 | $50.80 | $22.27 | 47,222 |
| 2016-10-21 | $50.30 | $50.84 | $49.50 | $50.10 | $21.97 | 19,232 |
| 2016-10-20 | $51.00 | $51.00 | $50.30 | $50.45 | $22.12 | 12,484 |
| 2016-10-19 | $50.80 | $51.55 | $50.70 | $50.85 | $22.29 | 5,342 |
| 2016-10-18 | $50.60 | $52.15 | $50.50 | $51.10 | $22.40 | 18,724 |
| 2016-10-17 | $50.65 | $52.75 | $50.60 | $51.75 | $22.69 | 34,538 |
| 2016-10-14 | $50.45 | $52.58 | $50.45 | $50.90 | $22.32 | 12,484 |
| 2016-10-13 | $50.92 | $51.24 | $50.50 | $50.50 | $22.14 | 14,336 |
| 2016-10-12 | $50.92 | $51.70 | $50.50 | $51.13 | $22.42 | 8,752 |
| 2016-10-11 | $50.53 | $50.96 | $50.53 | $50.73 | $22.24 | 15,428 |
| 2016-10-10 | $50.35 | $50.50 | $50.22 | $50.39 | $22.09 | 14,548 |
| 2016-10-07 | $50.22 | $50.34 | $50.05 | $50.07 | $21.95 | 6,520 |
| 2016-10-06 | $50.09 | $50.35 | $49.99 | $50.08 | $21.96 | 5,630 |
| 2016-10-05 | $50.29 | $50.40 | $49.70 | $50.23 | $22.02 | 19,158 |
| 2016-10-04 | $49.25 | $50.46 | $49.25 | $49.81 | $21.84 | 5,416 |
| 2016-10-03 | $49.90 | $50.24 | $49.73 | $50.14 | $21.98 | 28,314 |
| 2016-09-30 | $50.50 | $50.50 | $49.73 | $49.73 | $21.80 | 9,486 |
| 2016-09-29 | $49.95 | $50.22 | $49.52 | $49.70 | $21.79 | 5,712 |
| 2016-09-28 | $49.48 | $50.31 | $49.25 | $50.02 | $21.93 | 18,774 |
| 2016-09-27 | $49.68 | $49.86 | $49.39 | $49.76 | $21.82 | 7,232 |
| 2016-09-26 | $49.82 | $50.07 | $49.39 | $49.82 | $21.84 | 10,130 |
| 2016-09-23 | $49.52 | $50.26 | $49.52 | $49.76 | $21.82 | 8,068 |
| 2016-09-22 | $50.07 | $50.67 | $49.97 | $50.36 | $22.08 | 20,214 |
| 2016-09-21 | $49.69 | $50.19 | $49.40 | $50.06 | $21.95 | 4,196 |
| 2016-09-20 | $49.41 | $50.08 | $49.40 | $49.75 | $21.81 | 7,220 |
| 2016-09-19 | $49.70 | $49.98 | $49.57 | $49.98 | $21.91 | 13,120 |
| 2016-09-16 | $49.10 | $49.75 | $49.10 | $49.67 | $21.78 | 59,308 |
| 2016-09-15 | $49.10 | $49.42 | $49.10 | $49.40 | $21.66 | 8,764 |
| 2016-09-14 | $49.19 | $49.39 | $49.00 | $49.07 | $21.51 | 27,610 |
| 2016-09-13 | $49.00 | $49.68 | $48.99 | $49.00 | $21.48 | 33,340 |
| 2016-09-12 | $48.75 | $49.20 | $48.60 | $49.18 | $21.56 | 10,750 |
| 2016-09-09 | $49.41 | $49.59 | $48.75 | $48.83 | $21.41 | 19,976 |
| 2016-09-08 | $49.55 | $49.70 | $49.05 | $49.70 | $21.79 | 5,106 |
| 2016-09-07 | $49.50 | $50.21 | $49.50 | $49.67 | $21.78 | 9,970 |
| 2016-09-06 | $49.80 | $49.80 | $48.73 | $49.59 | $21.74 | 7,248 |
| 2016-09-02 | $49.78 | $50.00 | $49.30 | $50.00 | $21.92 | 3,880 |
| 2016-09-01 | $48.80 | $49.81 | $48.63 | $49.80 | $21.83 | 9,828 |
| 2016-08-31 | $49.12 | $49.12 | $48.72 | $48.72 | $21.36 | 17,936 |
| 2016-08-30 | $49.24 | $49.37 | $49.03 | $49.11 | $21.53 | 15,960 |
| 2016-08-29 | $49.00 | $49.50 | $49.00 | $49.45 | $21.68 | 16,502 |
| 2016-08-26 | $49.78 | $49.85 | $48.76 | $48.95 | $21.46 | 3,996 |
| 2016-08-25 | $49.24 | $49.24 | $48.71 | $49.19 | $21.57 | 5,898 |
| 2016-08-24 | $49.22 | $49.30 | $49.08 | $49.08 | $21.52 | 14,790 |
| 2016-08-23 | $49.40 | $50.16 | $49.25 | $49.29 | $21.61 | 14,922 |
| 2016-08-22 | $49.20 | $49.82 | $49.20 | $49.56 | $21.73 | 8,054 |
| 2016-08-19 | $49.64 | $49.64 | $49.20 | $49.39 | $21.65 | 14,084 |
| 2016-08-18 | $49.92 | $49.92 | $49.38 | $49.85 | $21.86 | 9,302 |
| 2016-08-17 | $48.77 | $50.04 | $48.53 | $49.40 | $21.66 | 12,520 |
| 2016-08-16 | $48.99 | $49.40 | $48.71 | $48.90 | $21.44 | 13,276 |
| 2016-08-15 | $49.87 | $50.22 | $48.50 | $49.30 | $21.62 | 8,746 |
| 2016-08-12 | $49.41 | $49.99 | $49.41 | $49.81 | $21.84 | 8,112 |
| 2016-08-11 | $49.08 | $49.49 | $49.08 | $49.48 | $21.69 | 6,606 |
| 2016-08-10 | $49.20 | $49.61 | $48.55 | $48.78 | $21.39 | 5,724 |
| 2016-08-09 | $48.93 | $49.32 | $48.93 | $49.19 | $21.56 | 4,236 |
| 2016-08-08 | $48.91 | $49.30 | $48.79 | $49.00 | $21.48 | 18,744 |
| 2016-08-05 | $49.58 | $49.58 | $48.76 | $49.19 | $21.57 | 10,904 |
| 2016-08-04 | $48.82 | $49.60 | $48.82 | $49.60 | $21.75 | 1,388 |
| 2016-08-03 | $48.78 | $48.78 | $48.68 | $48.68 | $21.34 | 3,302 |
| 2016-08-02 | $48.85 | $49.96 | $48.65 | $48.70 | $21.24 | 19,436 |
| 2016-08-01 | $49.33 | $49.45 | $48.58 | $48.77 | $21.27 | 12,546 |
| 2016-07-29 | $49.98 | $49.98 | $49.00 | $49.58 | $21.63 | 13,326 |
| 2016-07-28 | $50.07 | $50.07 | $49.71 | $49.73 | $21.69 | 6,340 |
| 2016-07-27 | $50.49 | $50.50 | $50.06 | $50.38 | $21.98 | 34,446 |
| 2016-07-26 | $50.06 | $50.39 | $49.53 | $50.39 | $21.98 | 10,024 |
| 2016-07-25 | $51.62 | $51.62 | $49.68 | $49.86 | $21.75 | 15,252 |
| 2016-07-22 | $50.04 | $51.86 | $49.86 | $51.83 | $22.61 | 19,690 |
| 2016-07-21 | $50.99 | $51.11 | $49.30 | $50.17 | $21.88 | 4,592 |
| 2016-07-20 | $52.00 | $52.00 | $50.00 | $51.11 | $22.29 | 12,230 |
| 2016-07-19 | $52.20 | $52.47 | $51.80 | $51.87 | $22.63 | 6,110 |
| 2016-07-18 | $51.25 | $52.06 | $51.25 | $51.49 | $22.46 | 4,798 |
| 2016-07-15 | $51.41 | $51.65 | $49.47 | $51.38 | $22.41 | 20,042 |
| 2016-07-14 | $49.14 | $51.51 | $49.14 | $51.17 | $22.32 | 37,326 |
| 2016-07-13 | $48.86 | $49.45 | $48.86 | $49.14 | $21.44 | 15,144 |
| 2016-07-12 | $48.78 | $49.45 | $48.78 | $49.29 | $21.50 | 17,572 |
| 2016-07-11 | $49.01 | $49.23 | $47.26 | $48.97 | $21.36 | 8,512 |
| 2016-07-08 | $48.19 | $49.25 | $47.97 | $49.22 | $21.47 | 25,358 |
| 2016-07-07 | $48.65 | $48.65 | $47.75 | $47.99 | $20.93 | 8,826 |
| 2016-07-06 | $47.58 | $48.68 | $47.58 | $48.68 | $21.23 | 4,570 |
| 2016-07-05 | $47.39 | $49.42 | $47.25 | $47.78 | $20.84 | 8,692 |
| 2016-07-01 | $48.56 | $49.01 | $47.53 | $47.53 | $20.73 | 15,592 |
| 2016-06-30 | $47.55 | $48.70 | $47.47 | $48.37 | $21.10 | 22,966 |
| 2016-06-29 | $47.71 | $47.72 | $47.25 | $47.38 | $20.67 | 42,858 |
| 2016-06-28 | $48.78 | $48.86 | $47.16 | $47.42 | $20.68 | 89,114 |
| 2016-06-27 | $48.91 | $49.38 | $48.39 | $48.39 | $21.11 | 49,796 |
| 2016-06-24 | $48.85 | $49.44 | $48.85 | $49.13 | $21.43 | 77,712 |
| 2016-06-23 | $49.30 | $49.64 | $49.30 | $49.45 | $21.57 | 39,852 |
| 2016-06-22 | $49.17 | $49.47 | $49.06 | $49.20 | $21.46 | 18,620 |
| 2016-06-21 | $49.51 | $49.64 | $49.25 | $49.40 | $21.55 | 14,868 |
| 2016-06-20 | $49.91 | $49.91 | $49.09 | $49.52 | $21.60 | 10,624 |
| 2016-06-17 | $49.80 | $49.80 | $49.35 | $49.49 | $21.59 | 44,888 |
| 2016-06-16 | $49.96 | $50.32 | $49.64 | $49.71 | $21.68 | 40,780 |
| 2016-06-15 | $50.80 | $51.61 | $49.94 | $50.19 | $21.89 | 21,666 |
| 2016-06-14 | $51.04 | $51.42 | $50.06 | $50.64 | $22.09 | 17,180 |
| 2016-06-13 | $50.44 | $51.48 | $50.31 | $50.72 | $22.12 | 21,098 |
| 2016-06-10 | $50.38 | $51.00 | $49.87 | $50.29 | $21.94 | 15,972 |
| 2016-06-09 | $49.83 | $50.69 | $49.83 | $50.69 | $22.11 | 12,366 |
| 2016-06-08 | $49.90 | $49.90 | $49.83 | $49.89 | $21.76 | 14,052 |
| 2016-06-07 | $49.96 | $49.96 | $49.83 | $49.88 | $21.76 | 29,674 |
| 2016-06-06 | $50.60 | $50.60 | $49.77 | $49.87 | $21.75 | 34,550 |
| 2016-06-03 | $50.08 | $50.32 | $49.62 | $50.32 | $21.95 | 8,764 |
| 2016-06-02 | $50.97 | $50.97 | $49.78 | $50.10 | $21.85 | 41,450 |
| 2016-06-01 | $50.61 | $51.19 | $49.75 | $50.94 | $22.22 | 19,540 |
| 2016-05-31 | $50.38 | $51.00 | $49.48 | $50.83 | $22.17 | 39,844 |
| 2016-05-27 | $50.00 | $50.44 | $49.99 | $50.40 | $21.98 | 6,962 |
| 2016-05-26 | $49.70 | $49.99 | $49.70 | $49.91 | $21.77 | 6,020 |
| 2016-05-25 | $49.74 | $49.74 | $49.37 | $49.50 | $21.59 | 31,728 |
| 2016-05-24 | $49.05 | $50.45 | $49.05 | $49.82 | $21.73 | 27,174 |
| 2016-05-23 | $49.00 | $49.44 | $48.73 | $48.85 | $21.31 | 19,080 |
| 2016-05-20 | $48.70 | $49.50 | $48.62 | $49.20 | $21.46 | 48,674 |
| 2016-05-19 | $48.93 | $49.11 | $48.55 | $48.71 | $21.25 | 21,672 |
| 2016-05-18 | $48.55 | $49.34 | $48.55 | $49.10 | $21.42 | 34,038 |
| 2016-05-17 | $49.07 | $49.07 | $48.55 | $48.55 | $21.18 | 24,280 |
| 2016-05-16 | $48.84 | $49.28 | $48.69 | $49.06 | $21.40 | 23,580 |
| 2016-05-13 | $48.74 | $49.18 | $48.56 | $48.86 | $21.31 | 15,156 |
| 2016-05-12 | $48.86 | $49.49 | $48.55 | $48.61 | $21.20 | 24,468 |
| 2016-05-11 | $49.43 | $49.45 | $48.80 | $48.92 | $21.34 | 11,490 |
| 2016-05-10 | $49.28 | $50.08 | $48.90 | $49.53 | $21.61 | 12,832 |
| 2016-05-09 | $48.69 | $49.38 | $48.55 | $49.00 | $21.37 | 10,764 |
| 2016-05-06 | $49.00 | $49.04 | $48.64 | $48.88 | $21.32 | 19,496 |
| 2016-05-05 | $48.69 | $49.36 | $48.69 | $48.84 | $21.30 | 21,760 |
| 2016-05-04 | $48.55 | $48.95 | $48.55 | $48.87 | $21.32 | 27,834 |
| 2016-05-03 | $48.66 | $48.95 | $48.60 | $48.80 | $21.18 | 22,222 |
| 2016-05-02 | $49.10 | $49.10 | $48.53 | $49.02 | $21.27 | 13,832 |
| 2016-04-29 | $48.60 | $49.29 | $48.60 | $49.02 | $21.27 | 53,864 |
| 2016-04-28 | $49.00 | $49.34 | $48.78 | $48.95 | $21.24 | 47,546 |
| 2016-04-27 | $49.00 | $49.60 | $49.00 | $49.20 | $21.35 | 82,020 |
| 2016-04-26 | $49.25 | $49.76 | $49.20 | $49.25 | $21.37 | 57,402 |
| 2016-04-25 | $48.98 | $49.75 | $48.50 | $48.92 | $21.23 | 49,160 |
| 2016-04-22 | $48.80 | $48.80 | $48.50 | $48.60 | $21.09 | 24,510 |
| 2016-04-21 | $48.75 | $49.20 | $48.70 | $48.74 | $21.15 | 54,266 |
| 2016-04-20 | $48.80 | $48.95 | $48.60 | $48.76 | $21.16 | 12,932 |
| 2016-04-19 | $49.00 | $49.10 | $48.97 | $49.00 | $21.27 | 32,366 |
| 2016-04-18 | $49.42 | $49.42 | $48.97 | $49.05 | $21.29 | 37,682 |
| 2016-04-15 | $49.56 | $49.75 | $49.10 | $49.41 | $21.44 | 8,080 |
| 2016-04-14 | $49.16 | $49.84 | $49.16 | $49.74 | $21.59 | 12,874 |
| 2016-04-13 | $49.34 | $49.69 | $48.65 | $49.40 | $21.44 | 29,472 |
| 2016-04-12 | $49.37 | $49.37 | $48.80 | $49.20 | $21.35 | 40,082 |
| 2016-04-11 | $49.08 | $49.45 | $49.08 | $49.26 | $21.38 | 15,256 |
| 2016-04-08 | $49.31 | $49.31 | $48.53 | $48.92 | $21.23 | 36,790 |
| 2016-04-07 | $48.60 | $50.20 | $48.50 | $49.05 | $21.29 | 110,596 |
| 2016-04-06 | $48.67 | $49.00 | $48.50 | $48.68 | $21.13 | 10,134 |
| 2016-04-05 | $48.66 | $49.38 | $48.52 | $48.65 | $21.11 | 14,526 |
| 2016-04-04 | $49.49 | $49.69 | $48.51 | $48.92 | $21.23 | 17,830 |
| 2016-04-01 | $49.27 | $49.54 | $49.18 | $49.50 | $21.48 | 5,986 |
| 2016-03-31 | $49.49 | $49.66 | $49.22 | $49.22 | $21.36 | 12,476 |
| 2016-03-30 | $49.63 | $49.63 | $48.91 | $49.47 | $21.47 | 12,424 |
| 2016-03-29 | $49.18 | $49.85 | $49.03 | $49.52 | $21.49 | 15,660 |
| 2016-03-28 | $49.47 | $49.98 | $48.91 | $49.87 | $21.64 | 20,636 |
| 2016-03-24 | $49.37 | $50.02 | $48.87 | $49.34 | $21.41 | 8,082 |
| 2016-03-23 | $50.15 | $50.15 | $49.26 | $49.40 | $21.44 | 41,566 |
| 2016-03-22 | $49.52 | $51.10 | $49.08 | $49.93 | $21.67 | 109,340 |
| 2016-03-21 | $49.62 | $51.00 | $49.39 | $49.51 | $21.49 | 68,202 |
| 2016-03-18 | $49.29 | $50.25 | $48.63 | $50.02 | $21.71 | 50,410 |
| 2016-03-17 | $48.52 | $48.99 | $48.50 | $48.92 | $21.23 | 19,154 |
| 2016-03-16 | $49.67 | $50.25 | $48.50 | $48.79 | $21.17 | 27,036 |
| 2016-03-15 | $49.77 | $50.25 | $48.93 | $49.55 | $21.50 | 17,672 |
| 2016-03-14 | $49.62 | $50.40 | $49.15 | $49.90 | $21.66 | 12,724 |
| 2016-03-11 | $49.15 | $50.49 | $49.08 | $49.92 | $21.66 | 22,266 |
| 2016-03-10 | $49.00 | $49.15 | $48.84 | $49.06 | $21.29 | 14,640 |
| 2016-03-09 | $48.60 | $48.99 | $48.50 | $48.92 | $21.23 | 24,514 |
| 2016-03-08 | $48.94 | $49.00 | $48.51 | $48.59 | $21.09 | 23,458 |
| 2016-03-07 | $48.77 | $49.27 | $48.50 | $49.00 | $21.27 | 20,982 |
| 2016-03-04 | $49.40 | $49.40 | $48.82 | $48.93 | $21.23 | 33,492 |
| 2016-03-03 | $49.36 | $50.30 | $49.02 | $49.46 | $21.46 | 40,946 |
| 2016-03-02 | $49.56 | $50.43 | $48.65 | $49.86 | $21.64 | 31,216 |
| 2016-03-01 | $49.38 | $49.88 | $48.96 | $49.65 | $21.55 | 16,356 |
| 2016-02-29 | $48.66 | $49.50 | $48.60 | $49.36 | $21.42 | 21,612 |
| 2016-02-26 | $48.66 | $50.53 | $47.33 | $49.00 | $21.27 | 23,300 |
| 2016-02-25 | $47.50 | $48.73 | $47.15 | $48.53 | $21.06 | 15,546 |
| 2016-02-24 | $46.67 | $47.75 | $46.58 | $47.36 | $20.55 | 26,484 |
| 2016-02-23 | $46.64 | $47.57 | $46.29 | $46.75 | $20.29 | 32,078 |
| 2016-02-22 | $47.81 | $48.00 | $45.65 | $46.98 | $20.39 | 58,692 |
| 2016-02-19 | $48.12 | $48.12 | $46.90 | $47.72 | $20.71 | 26,130 |
| 2016-02-18 | $48.34 | $48.63 | $47.56 | $48.02 | $20.84 | 22,458 |
| 2016-02-17 | $49.44 | $49.46 | $48.04 | $48.46 | $21.03 | 25,678 |
| 2016-02-16 | $49.41 | $49.85 | $48.73 | $49.25 | $21.37 | 27,648 |
| 2016-02-12 | $49.17 | $50.34 | $48.50 | $48.76 | $21.16 | 25,408 |
| 2016-02-11 | $49.24 | $50.13 | $48.34 | $48.71 | $21.14 | 13,310 |
| 2016-02-10 | $49.70 | $50.59 | $49.70 | $49.94 | $21.67 | 10,484 |
| 2016-02-09 | $50.13 | $50.50 | $49.05 | $49.21 | $21.36 | 16,524 |
| 2016-02-08 | $50.60 | $50.79 | $49.66 | $50.22 | $21.79 | 62,828 |
| 2016-02-05 | $51.06 | $51.18 | $50.75 | $50.75 | $22.02 | 34,676 |
| 2016-02-04 | $51.55 | $51.75 | $50.80 | $51.16 | $22.20 | 17,434 |
| 2016-02-03 | $52.63 | $52.68 | $50.95 | $51.52 | $22.36 | 21,504 |
| 2016-02-02 | $52.84 | $52.84 | $52.04 | $52.48 | $22.67 | 16,962 |
| 2016-02-01 | $53.78 | $53.80 | $52.85 | $52.85 | $22.83 | 11,658 |
| 2016-01-29 | $52.72 | $53.98 | $52.72 | $53.98 | $23.31 | 25,972 |
| 2016-01-28 | $52.82 | $53.20 | $51.71 | $52.65 | $22.74 | 13,168 |
| 2016-01-27 | $53.47 | $53.70 | $52.53 | $52.59 | $22.71 | 9,322 |
| 2016-01-26 | $52.66 | $54.50 | $52.65 | $53.47 | $23.09 | 28,464 |
| 2016-01-25 | $51.73 | $53.00 | $51.66 | $52.45 | $22.65 | 38,616 |
| 2016-01-22 | $51.85 | $52.36 | $51.00 | $52.06 | $22.48 | 17,280 |
| 2016-01-21 | $51.26 | $52.50 | $51.00 | $51.46 | $22.23 | 25,324 |
| 2016-01-20 | $51.00 | $51.68 | $50.75 | $51.42 | $22.21 | 36,328 |
| 2016-01-19 | $51.50 | $51.52 | $50.75 | $51.11 | $22.07 | 26,630 |
| 2016-01-15 | $52.00 | $52.14 | $51.00 | $51.14 | $22.09 | 25,172 |
| 2016-01-14 | $52.41 | $52.55 | $51.79 | $52.08 | $22.49 | 14,960 |
| 2016-01-13 | $52.81 | $52.89 | $52.00 | $52.11 | $22.51 | 26,064 |
| 2016-01-12 | $53.24 | $53.24 | $52.50 | $52.97 | $22.88 | 33,502 |
| 2016-01-11 | $53.00 | $53.40 | $52.70 | $52.87 | $22.83 | 15,446 |
| 2016-01-08 | $52.88 | $52.93 | $52.33 | $52.33 | $22.60 | 24,432 |
| 2016-01-07 | $53.00 | $53.19 | $52.51 | $52.52 | $22.68 | 23,754 |
| 2016-01-06 | $53.40 | $53.65 | $53.02 | $53.12 | $22.94 | 23,768 |
| 2016-01-05 | $53.45 | $53.65 | $53.40 | $53.47 | $23.09 | 32,448 |
| 2016-01-04 | $53.40 | $53.63 | $53.00 | $53.53 | $23.12 | 58,584 |
| 2015-12-31 | $53.70 | $53.99 | $53.40 | $53.40 | $23.06 | 10,436 |
| 2015-12-30 | $53.96 | $54.05 | $53.70 | $53.77 | $23.22 | 8,494 |
| 2015-12-29 | $53.99 | $54.00 | $53.69 | $53.97 | $23.31 | 14,310 |
| 2015-12-28 | $53.52 | $53.84 | $53.40 | $53.46 | $23.09 | 14,712 |
| 2015-12-24 | $53.81 | $53.88 | $53.40 | $53.70 | $23.19 | 5,040 |
| 2015-12-23 | $53.30 | $53.80 | $53.30 | $53.68 | $23.18 | 6,636 |
| 2015-12-22 | $53.33 | $54.00 | $53.00 | $53.34 | $23.04 | 61,316 |
| 2015-12-21 | $53.47 | $53.58 | $52.50 | $53.58 | $23.14 | 91,782 |
| 2015-12-18 | $53.80 | $54.50 | $53.00 | $53.44 | $23.08 | 87,304 |
| 2015-12-17 | $54.03 | $54.14 | $53.80 | $53.80 | $23.24 | 7,306 |
| 2015-12-16 | $53.80 | $54.00 | $53.76 | $53.90 | $23.28 | 16,702 |
| 2015-12-15 | $53.84 | $54.47 | $53.54 | $53.90 | $23.28 | 18,150 |
| 2015-12-14 | $53.98 | $54.28 | $53.50 | $53.67 | $23.18 | 18,682 |
| 2015-12-11 | $54.01 | $54.26 | $53.50 | $53.50 | $23.11 | 27,182 |
| 2015-12-10 | $54.00 | $54.26 | $53.95 | $54.10 | $23.37 | 18,342 |
| 2015-12-09 | $54.22 | $54.22 | $53.91 | $54.00 | $23.32 | 19,044 |
| 2015-12-08 | $54.40 | $54.50 | $54.20 | $54.20 | $23.41 | 16,050 |
| 2015-12-07 | $54.50 | $54.50 | $54.20 | $54.49 | $23.53 | 27,114 |
| 2015-12-04 | $54.16 | $54.50 | $54.14 | $54.46 | $23.52 | 10,806 |
| 2015-12-03 | $54.17 | $54.50 | $54.00 | $54.18 | $23.40 | 24,416 |
| 2015-12-02 | $54.74 | $54.75 | $54.40 | $54.41 | $23.50 | 20,724 |
| 2015-12-01 | $55.00 | $55.00 | $54.75 | $55.00 | $23.75 | 12,828 |
| 2015-11-30 | $55.91 | $55.96 | $54.51 | $54.93 | $23.72 | 19,970 |
| 2015-11-27 | $54.93 | $55.83 | $54.67 | $55.74 | $24.07 | 20,350 |
| 2015-11-25 | $55.20 | $55.53 | $54.73 | $54.93 | $23.72 | 10,012 |
| 2015-11-24 | $54.50 | $55.45 | $54.30 | $55.33 | $23.90 | 18,488 |
| 2015-11-23 | $54.90 | $55.00 | $54.47 | $54.86 | $23.69 | 7,554 |
| 2015-11-20 | $54.57 | $55.10 | $54.12 | $55.09 | $23.79 | 32,878 |
| 2015-11-19 | $53.82 | $55.00 | $53.75 | $54.25 | $23.43 | 11,614 |
| 2015-11-18 | $54.01 | $54.58 | $53.78 | $53.89 | $23.27 | 26,724 |
| 2015-11-17 | $53.80 | $54.60 | $53.75 | $53.79 | $23.23 | 26,134 |
| 2015-11-16 | $53.80 | $54.60 | $53.76 | $53.95 | $23.30 | 37,072 |
| 2015-11-13 | $53.70 | $54.72 | $53.70 | $53.81 | $23.24 | 33,760 |
| 2015-11-12 | $54.31 | $54.75 | $53.92 | $53.92 | $23.29 | 10,420 |
| 2015-11-11 | $55.19 | $55.20 | $54.31 | $54.31 | $23.46 | 11,426 |
| 2015-11-10 | $54.63 | $55.25 | $54.13 | $55.12 | $23.81 | 21,530 |
| 2015-11-09 | $55.58 | $55.60 | $54.33 | $54.72 | $23.63 | 28,384 |
| 2015-11-06 | $54.45 | $55.98 | $54.45 | $55.73 | $24.07 | 16,780 |
| 2015-11-05 | $54.09 | $54.65 | $54.09 | $54.32 | $23.46 | 16,038 |
| 2015-11-04 | $53.98 | $54.42 | $53.90 | $54.15 | $23.39 | 32,286 |
| 2015-11-03 | $53.36 | $55.40 | $53.36 | $54.04 | $23.34 | 38,258 |
| 2015-11-02 | $53.17 | $53.92 | $51.60 | $53.50 | $23.11 | 49,382 |
| 2015-10-30 | $54.20 | $54.20 | $52.82 | $53.18 | $22.97 | 23,872 |
| 2015-10-29 | $53.81 | $54.19 | $53.15 | $53.76 | $23.22 | 20,252 |
| 2015-10-28 | $52.12 | $54.69 | $52.12 | $54.00 | $23.32 | 44,892 |
| 2015-10-27 | $53.41 | $53.60 | $52.15 | $52.35 | $22.51 | 21,062 |
| 2015-10-26 | $53.38 | $53.59 | $52.80 | $53.56 | $23.03 | 17,646 |
| 2015-10-23 | $54.19 | $54.19 | $53.20 | $53.60 | $23.05 | 40,324 |
| 2015-10-22 | $54.00 | $54.00 | $53.38 | $54.00 | $23.22 | 27,336 |
| 2015-10-21 | $54.00 | $54.02 | $53.36 | $53.90 | $23.18 | 18,356 |
| 2015-10-20 | $54.51 | $54.51 | $51.99 | $54.00 | $23.22 | 29,704 |
| 2015-10-19 | $50.86 | $56.77 | $50.86 | $54.26 | $23.33 | 50,548 |
| 2015-10-16 | $50.02 | $51.00 | $50.02 | $50.87 | $21.87 | 26,274 |
| 2015-10-15 | $49.20 | $50.00 | $48.02 | $49.97 | $21.49 | 79,368 |
| 2015-10-14 | $49.57 | $49.57 | $49.10 | $49.13 | $21.12 | 8,172 |
| 2015-10-13 | $49.23 | $49.56 | $49.01 | $49.15 | $21.13 | 13,684 |
| 2015-10-12 | $49.95 | $49.95 | $48.60 | $49.37 | $21.23 | 35,464 |
| 2015-10-09 | $49.40 | $50.00 | $49.39 | $49.88 | $21.45 | 15,144 |
| 2015-10-08 | $49.94 | $49.95 | $49.24 | $49.40 | $21.24 | 24,942 |
| 2015-10-07 | $48.46 | $49.71 | $48.46 | $49.70 | $21.37 | 38,504 |
| 2015-10-06 | $49.20 | $49.20 | $47.96 | $48.37 | $20.80 | 44,894 |
| 2015-10-05 | $48.58 | $49.42 | $48.50 | $49.27 | $21.19 | 39,476 |
| 2015-10-02 | $47.75 | $48.51 | $47.75 | $48.51 | $20.86 | 45,652 |
| 2015-10-01 | $47.99 | $48.53 | $47.75 | $47.83 | $20.57 | 94,140 |
| 2015-09-30 | $48.23 | $48.25 | $47.95 | $47.99 | $20.63 | 44,052 |
| 2015-09-29 | $48.34 | $48.97 | $48.20 | $48.21 | $20.73 | 26,276 |
| 2015-09-28 | $48.02 | $48.44 | $47.96 | $48.20 | $20.72 | 27,212 |
| 2015-09-25 | $48.27 | $48.75 | $47.95 | $48.15 | $20.70 | 108,458 |
| 2015-09-24 | $48.32 | $48.48 | $47.96 | $48.13 | $20.69 | 38,728 |
| 2015-09-23 | $47.95 | $48.46 | $47.95 | $48.41 | $20.82 | 58,798 |
| 2015-09-22 | $48.20 | $48.28 | $47.95 | $47.96 | $20.62 | 37,728 |
| 2015-09-21 | $48.49 | $48.57 | $47.96 | $48.21 | $20.73 | 19,510 |
| 2015-09-18 | $48.00 | $48.50 | $48.00 | $48.47 | $20.84 | 28,156 |
| 2015-09-17 | $47.96 | $48.50 | $47.86 | $48.40 | $20.81 | 39,788 |
| 2015-09-16 | $48.08 | $48.18 | $47.76 | $47.83 | $20.57 | 10,080 |
| 2015-09-15 | $48.26 | $48.65 | $47.75 | $48.11 | $20.69 | 44,208 |
| 2015-09-14 | $48.44 | $48.66 | $48.25 | $48.54 | $20.87 | 36,906 |
| 2015-09-11 | $48.28 | $48.42 | $48.25 | $48.39 | $20.81 | 10,220 |
| 2015-09-10 | $48.38 | $48.38 | $48.25 | $48.35 | $20.79 | 14,330 |
| 2015-09-09 | $48.86 | $48.86 | $48.25 | $48.32 | $20.78 | 12,300 |
| 2015-09-08 | $49.00 | $49.00 | $48.29 | $48.67 | $20.93 | 10,690 |
Bank of Marin Bancorp (BMRC) News Headlines
Recent Bank of Marin Bancorp (BMRC) News
Similar Companies to Bank of Marin Bancorp (BMRC) 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 |