First Capital Inc (FCAP) Exchange: NASDAQ
Data as of April 26, 2024
$27.85 ($0.00) 0.00%
First Capital Inc - Daily Information
Click for more stock information on First Capital Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $27.85 |
| Previous Close | $27.85 |
| High | $27.85 |
| Low | $27.85 |
| Adjusted Open | $27.85 |
| Previous Adjusted Close | $27.85 |
| Adjusted High | $27.85 |
| Adjusted Low | $27.85 |
About First Capital Inc (FCAP)
First Capital, Inc. (First Capital), is a holding company of First Federal Bank, A Federal Savings Bank (the Bank). The Bank's deposits are federally insured by the Federal Deposit Insurance Corporation under the Deposit Insurance Fund. The Bank is a member of the Federal Home Loan Bank System. All of the Bank's offices are located in Harrison, Floyd, Clark and Washington. The Bank's lending activities have concentrated on the origination of one-to-four family residential mortgages, both for sale in the secondary market and for retention in the Bank's loan portfolio. The Bank periodically invests in mortgage-backed securities, including mortgage-backed securities guaranteed or insured by Government National Mortgage Association (Ginnie Mae), Federal National Mortgage Corporation (Fannie Mae) or Federal Home Loan Mortgage Corporation (Freddie Mac).
Invest in First Capital Inc (FCAP)
Historical Stock Data for First Capital Inc (FCAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 47 |
| 2024-04-23 | $27.87 | $27.89 | $27.85 | $27.85 | $27.85 | 824 |
| 2024-04-22 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 336 |
| 2024-04-19 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 220 |
| 2024-04-18 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 657 |
| 2024-04-17 | $27.50 | $27.61 | $27.50 | $27.61 | $27.61 | 2,405 |
| 2024-04-16 | $28.80 | $28.80 | $27.41 | $27.99 | $27.99 | 774 |
| 2024-04-15 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1,083 |
| 2024-04-12 | $27.14 | $27.53 | $27.14 | $27.53 | $27.53 | 573 |
| 2024-04-11 | $29.07 | $29.07 | $27.51 | $27.51 | $27.51 | 764 |
| 2024-04-10 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 283 |
| 2024-04-09 | $29.44 | $29.44 | $27.98 | $28.58 | $28.58 | 4,635 |
| 2024-04-08 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 15 |
| 2024-04-05 | $29.54 | $29.54 | $29.10 | $29.10 | $29.10 | 507 |
| 2024-04-04 | $29.46 | $30.24 | $29.05 | $30.24 | $30.24 | 1,093 |
| 2024-04-03 | $29.75 | $29.75 | $28.76 | $28.76 | $28.76 | 960 |
| 2024-04-02 | $27.63 | $29.75 | $27.23 | $29.21 | $29.21 | 6,360 |
| 2024-04-01 | $28.71 | $29.75 | $28.45 | $28.45 | $28.45 | 1,295 |
| 2024-03-28 | $29.83 | $29.83 | $28.50 | $28.55 | $28.55 | 2,041 |
| 2024-03-27 | $29.95 | $29.95 | $28.55 | $28.91 | $28.91 | 3,254 |
| 2024-03-26 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 25 |
| 2024-03-25 | $28.22 | $28.90 | $28.22 | $28.90 | $28.90 | 532 |
| 2024-03-22 | $28.13 | $29.01 | $28.13 | $29.01 | $29.01 | 693 |
| 2024-03-21 | $28.29 | $29.49 | $28.12 | $28.89 | $28.89 | 7,373 |
| 2024-03-20 | $27.24 | $27.28 | $27.24 | $27.28 | $27.28 | 373 |
| 2024-03-19 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,079 |
| 2024-03-18 | $28.01 | $28.15 | $27.57 | $28.01 | $28.01 | 3,962 |
| 2024-03-15 | $26.75 | $28.01 | $26.75 | $27.93 | $27.93 | 1,064 |
| 2024-03-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 79 |
| 2024-03-13 | $27.89 | $27.89 | $27.89 | $27.89 | $27.62 | 619 |
| 2024-03-12 | $27.79 | $27.80 | $27.79 | $27.80 | $27.53 | 1,261 |
| 2024-03-11 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 229 |
| 2024-03-08 | $27.09 | $27.29 | $27.09 | $27.27 | $27.27 | 1,743 |
| 2024-03-07 | $28.00 | $28.00 | $27.08 | $27.08 | $27.08 | 764 |
| 2024-03-06 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 32 |
| 2024-03-05 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 179 |
| 2024-03-04 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 256 |
| 2024-03-01 | $26.81 | $27.50 | $26.80 | $27.36 | $27.36 | 2,225 |
| 2024-02-29 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 503 |
| 2024-02-28 | $28.00 | $28.00 | $27.50 | $27.50 | $27.50 | 957 |
| 2024-02-27 | $28.30 | $28.30 | $27.88 | $27.88 | $27.88 | 816 |
| 2024-02-26 | $27.61 | $27.95 | $27.50 | $27.95 | $27.95 | 1,566 |
| 2024-02-23 | $28.00 | $28.35 | $27.01 | $27.80 | $27.80 | 2,826 |
| 2024-02-22 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 286 |
| 2024-02-21 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 398 |
| 2024-02-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 240 |
| 2024-02-16 | $28.24 | $28.80 | $27.92 | $27.92 | $27.92 | 1,450 |
| 2024-02-15 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 940 |
| 2024-02-14 | $28.30 | $29.15 | $27.99 | $29.15 | $29.15 | 1,340 |
| 2024-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 165 |
| 2024-02-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 611 |
| 2024-02-09 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 1,164 |
| 2024-02-08 | $27.10 | $28.00 | $27.10 | $27.75 | $27.75 | 1,533 |
| 2024-02-07 | $28.44 | $28.89 | $26.03 | $28.10 | $28.10 | 7,863 |
| 2024-02-06 | $30.15 | $30.40 | $29.00 | $29.00 | $29.00 | 2,976 |
| 2024-02-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 138 |
| 2024-02-02 | $29.92 | $30.07 | $29.60 | $29.98 | $29.98 | 857 |
| 2024-02-01 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 513 |
| 2024-01-31 | $29.11 | $29.11 | $29.10 | $29.11 | $29.11 | 2,493 |
| 2024-01-30 | $29.00 | $29.20 | $28.90 | $29.10 | $29.10 | 1,815 |
| 2024-01-29 | $29.05 | $29.05 | $28.50 | $28.50 | $28.50 | 631 |
| 2024-01-26 | $28.35 | $28.98 | $28.35 | $28.98 | $28.98 | 2,639 |
| 2024-01-25 | $29.00 | $29.09 | $28.06 | $29.09 | $29.09 | 1,732 |
| 2024-01-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 660 |
| 2024-01-23 | $29.50 | $29.65 | $28.02 | $28.02 | $28.02 | 2,522 |
| 2024-01-22 | $28.06 | $29.19 | $28.03 | $28.48 | $28.48 | 2,720 |
| 2024-01-19 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 103 |
| 2024-01-18 | $28.00 | $28.50 | $28.00 | $28.50 | $28.50 | 1,017 |
| 2024-01-17 | $28.59 | $28.59 | $27.86 | $28.40 | $28.40 | 1,208 |
| 2024-01-16 | $28.80 | $28.80 | $27.80 | $27.80 | $27.80 | 1,806 |
| 2024-01-12 | $27.80 | $28.60 | $27.80 | $28.60 | $28.60 | 1,800 |
| 2024-01-11 | $28.61 | $28.61 | $28.10 | $28.10 | $28.10 | 1,652 |
| 2024-01-10 | $27.70 | $29.17 | $27.70 | $27.82 | $27.82 | 2,766 |
| 2024-01-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 463 |
| 2024-01-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 994 |
| 2024-01-05 | $28.85 | $28.85 | $27.86 | $28.05 | $28.05 | 6,538 |
| 2024-01-04 | $27.63 | $28.72 | $27.63 | $28.72 | $28.72 | 3,072 |
| 2024-01-03 | $28.00 | $28.20 | $27.41 | $27.78 | $27.78 | 6,798 |
| 2024-01-02 | $27.86 | $27.86 | $27.45 | $27.45 | $27.45 | 2,740 |
| 2023-12-29 | $26.78 | $29.46 | $26.78 | $27.90 | $27.90 | 2,182 |
| 2023-12-28 | $26.81 | $26.91 | $26.20 | $26.20 | $26.20 | 4,075 |
| 2023-12-27 | $29.99 | $29.99 | $26.13 | $26.30 | $26.30 | 9,747 |
| 2023-12-26 | $27.03 | $27.05 | $27.03 | $27.05 | $27.05 | 2,139 |
| 2023-12-22 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 374 |
| 2023-12-21 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 1,202 |
| 2023-12-20 | $26.84 | $27.84 | $26.80 | $27.84 | $27.84 | 2,068 |
| 2023-12-19 | $26.46 | $27.03 | $25.71 | $26.79 | $26.79 | 5,978 |
| 2023-12-18 | $27.00 | $27.69 | $26.95 | $27.00 | $27.00 | 4,473 |
| 2023-12-15 | $26.68 | $27.98 | $26.14 | $27.98 | $27.98 | 6,836 |
| 2023-12-14 | $27.02 | $27.02 | $24.40 | $26.98 | $26.98 | 5,163 |
| 2023-12-13 | $26.82 | $27.20 | $26.82 | $26.98 | $26.71 | 2,495 |
| 2023-12-12 | $26.10 | $27.10 | $26.05 | $26.21 | $25.95 | 3,265 |
| 2023-12-11 | $26.75 | $27.19 | $26.40 | $26.54 | $26.28 | 6,877 |
| 2023-12-08 | $26.20 | $27.71 | $26.20 | $27.22 | $26.95 | 4,197 |
| 2023-12-07 | $26.99 | $27.78 | $26.93 | $27.78 | $27.50 | 4,564 |
| 2023-12-06 | $26.58 | $26.99 | $26.58 | $26.89 | $26.62 | 3,583 |
| 2023-12-05 | $26.06 | $26.99 | $26.06 | $26.60 | $26.60 | 3,261 |
| 2023-12-04 | $25.92 | $25.92 | $25.80 | $25.80 | $25.80 | 807 |
| 2023-12-01 | $26.00 | $26.00 | $25.75 | $25.75 | $25.75 | 1,696 |
| 2023-11-30 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 433 |
| 2023-11-29 | $25.76 | $26.65 | $25.76 | $26.33 | $26.33 | 1,419 |
| 2023-11-28 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 405 |
| 2023-11-27 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,518 |
| 2023-11-24 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 67 |
| 2023-11-22 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 800 |
| 2023-11-21 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 871 |
| 2023-11-20 | $26.35 | $26.99 | $26.30 | $26.30 | $26.30 | 2,165 |
| 2023-11-17 | $26.50 | $26.50 | $25.79 | $25.79 | $25.79 | 690 |
| 2023-11-16 | $26.38 | $26.78 | $26.20 | $26.78 | $26.78 | 1,845 |
| 2023-11-15 | $26.50 | $27.20 | $26.30 | $27.20 | $27.20 | 2,854 |
| 2023-11-14 | $26.50 | $27.49 | $26.50 | $27.49 | $27.49 | 2,364 |
| 2023-11-13 | $25.33 | $26.35 | $25.33 | $26.10 | $26.10 | 1,178 |
| 2023-11-10 | $25.53 | $25.65 | $25.20 | $25.65 | $25.65 | 4,419 |
| 2023-11-09 | $25.50 | $25.50 | $25.25 | $25.25 | $25.25 | 500 |
| 2023-11-08 | $25.20 | $25.63 | $25.19 | $25.25 | $25.25 | 3,303 |
| 2023-11-07 | $26.50 | $26.50 | $25.30 | $25.46 | $25.46 | 3,410 |
| 2023-11-06 | $24.68 | $24.95 | $24.67 | $24.67 | $24.67 | 1,728 |
| 2023-11-03 | $25.00 | $25.00 | $24.27 | $24.73 | $24.73 | 6,357 |
| 2023-11-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1,016 |
| 2023-11-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 101 |
| 2023-10-31 | $23.50 | $24.37 | $23.10 | $24.00 | $24.00 | 4,365 |
| 2023-10-30 | $23.40 | $24.24 | $23.15 | $24.24 | $24.24 | 2,414 |
| 2023-10-27 | $24.00 | $24.32 | $22.95 | $23.91 | $23.91 | 13,173 |
| 2023-10-26 | $23.90 | $24.57 | $23.90 | $24.57 | $24.57 | 2,539 |
| 2023-10-25 | $23.50 | $24.05 | $23.50 | $24.05 | $24.05 | 7,483 |
| 2023-10-24 | $24.77 | $24.78 | $24.00 | $24.31 | $24.31 | 3,588 |
| 2023-10-23 | $24.76 | $24.76 | $24.32 | $24.75 | $24.75 | 3,475 |
| 2023-10-20 | $25.00 | $25.02 | $25.00 | $25.00 | $25.00 | 987 |
| 2023-10-19 | $25.43 | $25.45 | $24.76 | $24.95 | $24.95 | 3,645 |
| 2023-10-18 | $25.57 | $26.11 | $24.66 | $26.11 | $26.11 | 4,339 |
| 2023-10-17 | $26.09 | $26.35 | $24.90 | $25.45 | $25.45 | 15,784 |
| 2023-10-16 | $26.50 | $26.53 | $26.11 | $26.11 | $26.11 | 2,819 |
| 2023-10-13 | $26.23 | $26.76 | $25.70 | $26.00 | $26.00 | 3,805 |
| 2023-10-12 | $25.80 | $26.70 | $25.80 | $26.11 | $26.11 | 3,288 |
| 2023-10-11 | $26.96 | $27.15 | $26.00 | $26.00 | $26.00 | 2,785 |
| 2023-10-10 | $27.75 | $27.75 | $26.96 | $27.10 | $27.10 | 2,142 |
| 2023-10-09 | $27.20 | $27.23 | $26.55 | $26.79 | $26.79 | 3,557 |
| 2023-10-06 | $27.29 | $27.29 | $27.13 | $27.15 | $27.15 | 4,024 |
| 2023-10-05 | $27.60 | $27.89 | $27.17 | $27.17 | $27.17 | 4,261 |
| 2023-10-04 | $26.00 | $27.50 | $25.60 | $27.47 | $27.47 | 5,382 |
| 2023-10-03 | $26.01 | $27.50 | $26.01 | $26.98 | $26.98 | 3,750 |
| 2023-10-02 | $27.30 | $27.79 | $26.08 | $26.88 | $26.88 | 3,794 |
| 2023-09-29 | $26.99 | $27.80 | $26.84 | $27.75 | $27.75 | 1,529 |
| 2023-09-28 | $27.00 | $27.62 | $26.71 | $26.71 | $26.71 | 2,138 |
| 2023-09-27 | $27.00 | $28.36 | $26.60 | $27.40 | $27.40 | 3,746 |
| 2023-09-26 | $26.25 | $28.30 | $26.00 | $27.40 | $27.40 | 7,698 |
| 2023-09-25 | $27.30 | $28.00 | $27.27 | $27.27 | $27.27 | 4,200 |
| 2023-09-22 | $27.00 | $27.50 | $27.00 | $27.50 | $27.50 | 3,115 |
| 2023-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 1,064 |
| 2023-09-20 | $28.28 | $28.28 | $27.00 | $27.66 | $27.66 | 2,164 |
| 2023-09-19 | $29.01 | $30.10 | $27.93 | $27.93 | $27.93 | 2,318 |
| 2023-09-18 | $29.01 | $29.41 | $29.01 | $29.41 | $29.41 | 2,209 |
| 2023-09-15 | $30.00 | $30.00 | $29.30 | $29.30 | $29.30 | 3,458 |
| 2023-09-14 | $31.00 | $31.15 | $29.31 | $29.89 | $29.89 | 9,509 |
| 2023-09-13 | $30.56 | $31.20 | $30.56 | $31.01 | $30.73 | 2,154 |
| 2023-09-12 | $31.74 | $31.74 | $29.30 | $30.41 | $30.14 | 3,225 |
| 2023-09-11 | $32.05 | $32.15 | $31.00 | $31.00 | $30.72 | 3,722 |
| 2023-09-08 | $32.50 | $32.50 | $31.78 | $31.78 | $31.78 | 994 |
| 2023-09-07 | $31.99 | $31.99 | $31.34 | $31.51 | $31.51 | 3,117 |
| 2023-09-06 | $33.51 | $33.80 | $31.80 | $32.06 | $32.06 | 3,660 |
| 2023-09-05 | $33.27 | $33.89 | $33.27 | $33.69 | $33.69 | 2,479 |
| 2023-09-01 | $33.40 | $33.60 | $33.15 | $33.20 | $33.20 | 8,546 |
| 2023-08-31 | $33.59 | $33.85 | $32.90 | $32.90 | $32.90 | 4,825 |
| 2023-08-30 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1,964 |
| 2023-08-29 | $31.10 | $32.75 | $31.00 | $32.16 | $32.16 | 11,792 |
| 2023-08-28 | $31.90 | $31.90 | $31.20 | $31.70 | $31.70 | 6,039 |
| 2023-08-25 | $32.49 | $32.50 | $32.00 | $32.00 | $32.00 | 10,103 |
| 2023-08-24 | $32.00 | $32.24 | $31.42 | $32.24 | $32.24 | 2,918 |
| 2023-08-23 | $32.02 | $32.02 | $32.00 | $32.00 | $32.00 | 1,717 |
| 2023-08-22 | $33.94 | $33.94 | $31.05 | $32.01 | $32.01 | 6,645 |
| 2023-08-21 | $34.19 | $34.19 | $34.04 | $34.04 | $34.04 | 598 |
| 2023-08-18 | $35.49 | $35.50 | $34.26 | $34.26 | $34.26 | 2,109 |
| 2023-08-17 | $35.65 | $35.65 | $35.50 | $35.52 | $35.52 | 1,799 |
| 2023-08-16 | $34.70 | $35.51 | $34.70 | $35.51 | $35.51 | 3,335 |
| 2023-08-15 | $36.03 | $36.03 | $36.03 | $36.03 | $36.03 | 449 |
| 2023-08-14 | $36.25 | $36.50 | $35.43 | $36.03 | $36.03 | 5,602 |
| 2023-08-11 | $36.81 | $36.81 | $36.81 | $36.81 | $36.81 | 454 |
| 2023-08-10 | $36.90 | $36.90 | $36.86 | $36.86 | $36.86 | 698 |
| 2023-08-09 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 719 |
| 2023-08-08 | $37.32 | $37.56 | $37.32 | $37.56 | $37.56 | 612 |
| 2023-08-07 | $37.08 | $37.13 | $36.86 | $36.96 | $36.96 | 1,022 |
| 2023-08-04 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 868 |
| 2023-08-03 | $37.48 | $37.60 | $36.53 | $37.00 | $37.00 | 9,902 |
| 2023-08-02 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 402 |
| 2023-08-01 | $37.24 | $37.50 | $37.24 | $37.50 | $37.50 | 7,088 |
| 2023-07-31 | $37.50 | $37.60 | $36.80 | $37.50 | $37.50 | 2,468 |
| 2023-07-28 | $37.30 | $37.50 | $37.30 | $37.50 | $37.50 | 2,172 |
| 2023-07-27 | $37.50 | $37.50 | $36.92 | $37.25 | $37.25 | 4,155 |
| 2023-07-26 | $36.88 | $37.90 | $36.05 | $37.80 | $37.80 | 7,267 |
| 2023-07-25 | $34.82 | $35.76 | $34.82 | $35.76 | $35.76 | 3,413 |
| 2023-07-24 | $35.00 | $35.90 | $35.00 | $35.40 | $35.40 | 9,459 |
| 2023-07-21 | $34.00 | $34.81 | $34.00 | $34.76 | $34.76 | 5,105 |
| 2023-07-20 | $33.30 | $35.09 | $33.30 | $35.01 | $35.01 | 7,830 |
| 2023-07-19 | $33.11 | $33.26 | $32.15 | $33.26 | $33.26 | 1,716 |
| 2023-07-18 | $32.79 | $33.25 | $32.79 | $33.25 | $33.25 | 1,786 |
| 2023-07-17 | $32.70 | $32.98 | $32.70 | $32.85 | $32.85 | 1,899 |
| 2023-07-14 | $33.00 | $33.00 | $32.20 | $32.20 | $32.20 | 641 |
| 2023-07-13 | $33.05 | $33.05 | $31.04 | $32.80 | $32.80 | 2,842 |
| 2023-07-12 | $33.00 | $33.45 | $32.97 | $33.45 | $33.45 | 2,188 |
| 2023-07-11 | $33.01 | $33.08 | $33.01 | $33.04 | $33.04 | 909 |
| 2023-07-10 | $32.75 | $33.62 | $32.60 | $32.60 | $32.60 | 2,542 |
| 2023-07-07 | $33.02 | $33.55 | $32.21 | $33.55 | $33.55 | 6,164 |
| 2023-07-06 | $32.29 | $33.40 | $32.29 | $33.40 | $33.40 | 1,807 |
| 2023-07-05 | $32.20 | $33.06 | $32.08 | $32.08 | $32.08 | 1,906 |
| 2023-07-03 | $30.75 | $31.48 | $30.75 | $31.28 | $31.28 | 1,298 |
| 2023-06-30 | $30.50 | $30.80 | $30.00 | $30.80 | $30.80 | 4,595 |
| 2023-06-29 | $30.23 | $30.50 | $30.23 | $30.35 | $30.35 | 1,780 |
| 2023-06-28 | $29.93 | $30.41 | $29.93 | $30.25 | $30.25 | 1,199 |
| 2023-06-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 530 |
| 2023-06-26 | $30.50 | $30.50 | $30.25 | $30.25 | $30.25 | 2,190 |
| 2023-06-23 | $29.85 | $30.47 | $29.85 | $30.47 | $30.47 | 2,163 |
| 2023-06-22 | $29.50 | $30.25 | $29.30 | $30.25 | $30.25 | 8,804 |
| 2023-06-21 | $30.05 | $30.95 | $29.70 | $30.00 | $30.00 | 22,155 |
| 2023-06-20 | $29.82 | $31.50 | $29.82 | $30.10 | $30.10 | 28,759 |
| 2023-06-16 | $29.00 | $30.08 | $28.13 | $30.08 | $30.08 | 19,599 |
| 2023-06-15 | $28.63 | $29.49 | $28.58 | $28.58 | $28.58 | 7,604 |
| 2023-06-14 | $29.00 | $29.99 | $28.50 | $29.30 | $29.03 | 12,597 |
| 2023-06-13 | $29.04 | $29.98 | $29.00 | $29.98 | $29.70 | 5,254 |
| 2023-06-12 | $29.09 | $29.97 | $27.88 | $29.97 | $29.69 | 2,963 |
| 2023-06-09 | $27.10 | $29.00 | $27.10 | $28.80 | $28.53 | 3,484 |
| 2023-06-08 | $26.05 | $28.73 | $26.05 | $28.73 | $28.46 | 2,436 |
| 2023-06-07 | $25.39 | $26.78 | $25.39 | $26.48 | $26.23 | 2,242 |
| 2023-06-06 | $24.87 | $25.86 | $24.82 | $25.86 | $25.62 | 1,412 |
| 2023-06-05 | $25.05 | $25.89 | $25.05 | $25.85 | $25.61 | 3,004 |
| 2023-06-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.90 | 584 |
| 2023-06-01 | $25.20 | $25.20 | $25.20 | $25.20 | $24.96 | 1,047 |
| 2023-05-31 | $25.01 | $25.01 | $25.01 | $25.01 | $24.78 | 299 |
| 2023-05-30 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 444 |
| 2023-05-26 | $25.01 | $25.19 | $25.00 | $25.01 | $25.01 | 12,065 |
| 2023-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4,121 |
| 2023-05-24 | $25.10 | $25.18 | $25.10 | $25.18 | $25.18 | 689 |
| 2023-05-23 | $25.00 | $25.40 | $24.70 | $25.40 | $25.40 | 1,390 |
| 2023-05-22 | $24.98 | $25.02 | $24.40 | $24.80 | $24.80 | 1,825 |
| 2023-05-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 561 |
| 2023-05-18 | $24.68 | $24.70 | $24.23 | $24.25 | $24.25 | 1,007 |
| 2023-05-17 | $24.40 | $24.60 | $24.25 | $24.25 | $24.25 | 2,097 |
| 2023-05-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 640 |
| 2023-05-15 | $23.99 | $24.00 | $23.97 | $24.00 | $24.00 | 1,678 |
| 2023-05-12 | $23.96 | $24.07 | $23.95 | $24.01 | $24.01 | 4,518 |
| 2023-05-11 | $24.22 | $24.43 | $23.95 | $23.95 | $23.95 | 4,575 |
| 2023-05-10 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 827 |
| 2023-05-09 | $23.43 | $23.50 | $23.25 | $23.50 | $23.50 | 950 |
| 2023-05-08 | $23.11 | $23.44 | $23.11 | $23.40 | $23.40 | 3,182 |
| 2023-05-05 | $23.33 | $23.33 | $23.16 | $23.16 | $23.16 | 465 |
| 2023-05-04 | $23.25 | $23.38 | $23.03 | $23.15 | $23.15 | 3,565 |
| 2023-05-03 | $23.79 | $23.93 | $23.32 | $23.32 | $23.32 | 3,142 |
| 2023-05-02 | $24.33 | $24.33 | $22.85 | $23.68 | $23.68 | 15,355 |
| 2023-05-01 | $24.20 | $24.29 | $24.20 | $24.25 | $24.25 | 4,428 |
| 2023-04-28 | $24.24 | $24.41 | $24.21 | $24.21 | $24.21 | 5,462 |
| 2023-04-27 | $24.48 | $24.48 | $24.00 | $24.08 | $24.08 | 7,141 |
| 2023-04-26 | $24.68 | $24.68 | $24.25 | $24.25 | $24.25 | 5,247 |
| 2023-04-25 | $24.84 | $24.84 | $24.25 | $24.25 | $24.25 | 1,433 |
| 2023-04-24 | $24.89 | $24.89 | $24.85 | $24.89 | $24.89 | 3,503 |
| 2023-04-21 | $24.70 | $25.14 | $24.70 | $24.90 | $24.90 | 11,083 |
| 2023-04-20 | $24.94 | $25.20 | $24.94 | $24.98 | $24.98 | 9,149 |
| 2023-04-19 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 14 |
| 2023-04-18 | $24.73 | $25.05 | $24.50 | $24.79 | $24.79 | 5,468 |
| 2023-04-17 | $24.00 | $24.36 | $24.00 | $24.36 | $24.36 | 687 |
| 2023-04-14 | $24.00 | $25.94 | $24.00 | $25.94 | $25.94 | 1,883 |
| 2023-04-13 | $23.79 | $23.81 | $23.79 | $23.81 | $23.81 | 479 |
| 2023-04-12 | $24.75 | $24.79 | $24.74 | $24.74 | $24.74 | 824 |
| 2023-04-11 | $24.39 | $24.99 | $24.39 | $24.88 | $24.88 | 1,633 |
| 2023-04-10 | $23.55 | $23.55 | $23.53 | $23.53 | $23.53 | 1,174 |
| 2023-04-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 928 |
| 2023-04-05 | $24.70 | $25.45 | $24.70 | $25.45 | $25.45 | 1,723 |
| 2023-04-04 | $25.95 | $25.95 | $25.79 | $25.79 | $25.79 | 871 |
| 2023-04-03 | $25.60 | $25.78 | $25.14 | $25.78 | $25.78 | 2,859 |
| 2023-03-31 | $25.99 | $26.65 | $25.50 | $25.65 | $25.65 | 3,332 |
| 2023-03-30 | $26.24 | $26.89 | $25.70 | $25.90 | $25.90 | 10,456 |
| 2023-03-29 | $25.94 | $26.44 | $25.14 | $26.19 | $26.19 | 13,369 |
| 2023-03-28 | $24.42 | $25.90 | $24.42 | $25.20 | $25.20 | 6,158 |
| 2023-03-27 | $23.48 | $24.78 | $23.48 | $23.48 | $23.48 | 4,247 |
| 2023-03-24 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 612 |
| 2023-03-23 | $24.37 | $24.37 | $24.06 | $24.06 | $24.06 | 1,500 |
| 2023-03-22 | $23.77 | $24.50 | $23.77 | $24.50 | $24.50 | 4,574 |
| 2023-03-21 | $23.80 | $23.80 | $23.56 | $23.56 | $23.56 | 1,381 |
| 2023-03-20 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 550 |
| 2023-03-17 | $24.48 | $24.48 | $23.51 | $24.15 | $24.15 | 1,800 |
| 2023-03-16 | $24.30 | $24.49 | $23.99 | $24.49 | $24.49 | 820 |
| 2023-03-15 | $24.40 | $24.40 | $24.25 | $24.40 | $24.13 | 3,127 |
| 2023-03-14 | $25.00 | $25.35 | $24.28 | $24.51 | $24.24 | 14,805 |
| 2023-03-13 | $24.56 | $24.97 | $24.00 | $24.50 | $24.50 | 10,618 |
| 2023-03-10 | $25.86 | $25.99 | $25.86 | $25.90 | $25.90 | 4,028 |
| 2023-03-09 | $26.10 | $26.27 | $26.10 | $26.27 | $26.27 | 701 |
| 2023-03-08 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 355 |
| 2023-03-07 | $27.17 | $27.17 | $26.76 | $26.90 | $26.90 | 2,436 |
| 2023-03-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 696 |
| 2023-03-03 | $26.50 | $26.77 | $26.50 | $26.77 | $26.77 | 1,371 |
| 2023-03-02 | $26.74 | $26.98 | $26.29 | $26.45 | $26.45 | 6,314 |
| 2023-03-01 | $27.27 | $27.27 | $26.20 | $26.83 | $26.83 | 12,336 |
| 2023-02-28 | $26.93 | $27.00 | $26.93 | $27.00 | $27.00 | 1,628 |
| 2023-02-27 | $26.87 | $26.94 | $26.57 | $26.57 | $26.57 | 2,110 |
| 2023-02-24 | $25.95 | $27.40 | $25.95 | $26.80 | $26.80 | 16,793 |
| 2023-02-23 | $26.60 | $26.80 | $26.50 | $26.80 | $26.80 | 8,038 |
| 2023-02-22 | $27.28 | $27.29 | $26.75 | $26.75 | $26.75 | 19,584 |
| 2023-02-21 | $27.40 | $27.50 | $26.93 | $27.05 | $27.05 | 5,896 |
| 2023-02-17 | $27.60 | $28.00 | $27.06 | $27.38 | $27.38 | 13,331 |
| 2023-02-16 | $27.11 | $27.40 | $27.11 | $27.40 | $27.40 | 2,275 |
| 2023-02-15 | $27.05 | $27.45 | $27.01 | $27.31 | $27.31 | 5,678 |
| 2023-02-14 | $27.30 | $27.30 | $26.75 | $27.02 | $27.02 | 16,235 |
| 2023-02-13 | $27.50 | $27.80 | $27.03 | $27.17 | $27.17 | 6,762 |
| 2023-02-10 | $26.87 | $27.74 | $26.87 | $27.50 | $27.50 | 9,748 |
| 2023-02-09 | $27.60 | $27.60 | $27.10 | $27.27 | $27.27 | 2,194 |
| 2023-02-08 | $27.42 | $27.53 | $27.40 | $27.50 | $27.50 | 2,648 |
| 2023-02-07 | $27.95 | $28.00 | $27.47 | $27.60 | $27.60 | 6,435 |
| 2023-02-06 | $27.00 | $28.99 | $26.81 | $28.25 | $28.25 | 16,503 |
| 2023-02-03 | $27.25 | $27.25 | $26.50 | $26.73 | $26.73 | 2,991 |
| 2023-02-02 | $26.00 | $26.25 | $26.00 | $26.25 | $26.25 | 827 |
| 2023-02-01 | $25.53 | $26.52 | $25.53 | $25.95 | $25.95 | 5,639 |
| 2023-01-31 | $25.50 | $26.50 | $25.30 | $26.50 | $26.50 | 2,916 |
| 2023-01-30 | $25.70 | $25.71 | $25.70 | $25.71 | $25.71 | 905 |
| 2023-01-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 765 |
| 2023-01-26 | $25.75 | $26.40 | $25.71 | $25.85 | $25.85 | 7,752 |
| 2023-01-25 | $26.24 | $26.24 | $26.10 | $26.20 | $26.20 | 1,340 |
| 2023-01-24 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 872 |
| 2023-01-23 | $26.70 | $26.70 | $26.44 | $26.48 | $26.48 | 3,207 |
| 2023-01-20 | $27.38 | $27.38 | $26.40 | $26.66 | $26.66 | 5,666 |
| 2023-01-19 | $26.75 | $27.10 | $26.69 | $26.69 | $26.69 | 4,687 |
| 2023-01-18 | $27.59 | $27.73 | $26.10 | $27.45 | $27.45 | 5,740 |
| 2023-01-17 | $27.41 | $28.00 | $27.41 | $27.53 | $27.53 | 1,418 |
| 2023-01-13 | $26.55 | $27.44 | $26.50 | $27.44 | $27.44 | 3,269 |
| 2023-01-12 | $26.70 | $28.50 | $24.50 | $27.65 | $27.65 | 14,375 |
| 2023-01-11 | $26.99 | $28.34 | $26.81 | $26.91 | $26.91 | 8,539 |
| 2023-01-10 | $25.52 | $27.92 | $25.52 | $27.27 | $27.27 | 10,063 |
| 2023-01-09 | $25.83 | $26.55 | $25.83 | $26.47 | $26.47 | 1,434 |
| 2023-01-06 | $25.70 | $26.00 | $24.83 | $26.00 | $26.00 | 637 |
| 2023-01-05 | $25.30 | $26.00 | $25.30 | $26.00 | $26.00 | 1,159 |
| 2023-01-04 | $25.00 | $26.16 | $25.00 | $26.00 | $26.00 | 5,827 |
| 2023-01-03 | $25.00 | $25.00 | $24.50 | $24.99 | $24.99 | 2,019 |
| 2022-12-30 | $25.00 | $25.00 | $24.65 | $24.90 | $24.90 | 1,698 |
| 2022-12-29 | $24.58 | $25.00 | $24.58 | $24.95 | $24.95 | 1,144 |
| 2022-12-28 | $24.10 | $24.90 | $24.10 | $24.60 | $24.60 | 1,661 |
| 2022-12-27 | $24.10 | $24.81 | $24.10 | $24.77 | $24.77 | 4,860 |
| 2022-12-23 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 350 |
| 2022-12-22 | $24.24 | $24.35 | $23.82 | $23.86 | $23.86 | 1,563 |
| 2022-12-21 | $24.34 | $24.34 | $23.80 | $23.80 | $23.80 | 679 |
| 2022-12-20 | $24.45 | $24.49 | $23.75 | $23.75 | $23.75 | 1,534 |
| 2022-12-19 | $23.62 | $24.00 | $22.97 | $23.57 | $23.57 | 2,614 |
| 2022-12-16 | $23.55 | $24.17 | $23.55 | $24.17 | $24.17 | 4,825 |
| 2022-12-15 | $24.40 | $24.89 | $23.79 | $24.00 | $24.00 | 5,229 |
| 2022-12-14 | $24.66 | $24.66 | $24.20 | $24.40 | $24.14 | 6,690 |
| 2022-12-13 | $24.70 | $24.74 | $23.82 | $23.99 | $23.73 | 6,320 |
| 2022-12-12 | $24.14 | $24.94 | $24.14 | $24.94 | $24.67 | 1,157 |
| 2022-12-09 | $24.91 | $24.91 | $24.64 | $24.72 | $24.45 | 1,094 |
| 2022-12-08 | $24.99 | $24.99 | $24.25 | $24.35 | $24.09 | 4,025 |
| 2022-12-07 | $24.20 | $24.40 | $24.20 | $24.39 | $24.13 | 4,420 |
| 2022-12-06 | $24.86 | $24.86 | $24.40 | $24.40 | $24.14 | 1,751 |
| 2022-12-05 | $24.21 | $25.10 | $24.15 | $24.20 | $23.94 | 5,700 |
| 2022-12-02 | $24.45 | $25.03 | $23.82 | $24.98 | $24.71 | 8,924 |
| 2022-12-01 | $24.29 | $24.30 | $24.29 | $24.30 | $24.04 | 1,335 |
| 2022-11-30 | $24.85 | $24.85 | $24.20 | $24.24 | $24.24 | 1,500 |
| 2022-11-29 | $24.65 | $26.74 | $23.84 | $23.84 | $23.84 | 8,411 |
| 2022-11-28 | $24.40 | $24.51 | $24.20 | $24.20 | $24.20 | 1,921 |
| 2022-11-25 | $24.17 | $24.30 | $24.17 | $24.30 | $24.30 | 279 |
| 2022-11-23 | $24.15 | $24.17 | $23.81 | $24.17 | $24.17 | 3,243 |
| 2022-11-22 | $24.91 | $24.91 | $24.07 | $24.07 | $24.07 | 937 |
| 2022-11-21 | $24.73 | $24.81 | $24.19 | $24.19 | $24.19 | 1,332 |
| 2022-11-18 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 2,449 |
| 2022-11-17 | $24.24 | $24.36 | $24.20 | $24.20 | $24.20 | 2,316 |
| 2022-11-16 | $24.30 | $24.43 | $24.25 | $24.25 | $24.25 | 1,013 |
| 2022-11-15 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 518 |
| 2022-11-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 906 |
| 2022-11-11 | $24.34 | $24.75 | $24.06 | $24.06 | $24.06 | 1,745 |
| 2022-11-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 218 |
| 2022-11-09 | $23.48 | $24.62 | $23.48 | $24.62 | $24.62 | 6,307 |
| 2022-11-08 | $23.67 | $24.09 | $23.67 | $24.09 | $24.09 | 3,007 |
| 2022-11-07 | $24.70 | $24.70 | $24.02 | $24.02 | $24.02 | 665 |
| 2022-11-04 | $24.90 | $25.25 | $24.50 | $24.50 | $24.50 | 2,401 |
| 2022-11-03 | $24.88 | $24.88 | $24.50 | $24.50 | $24.50 | 884 |
| 2022-11-02 | $24.95 | $24.95 | $24.50 | $24.50 | $24.50 | 1,322 |
| 2022-11-01 | $24.93 | $24.93 | $24.50 | $24.50 | $24.50 | 360 |
| 2022-10-31 | $24.50 | $24.51 | $24.50 | $24.51 | $24.51 | 956 |
| 2022-10-28 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 451 |
| 2022-10-27 | $24.27 | $24.27 | $24.26 | $24.26 | $24.26 | 1,088 |
| 2022-10-26 | $24.15 | $24.25 | $24.15 | $24.25 | $24.25 | 1,149 |
| 2022-10-25 | $24.21 | $24.37 | $23.99 | $24.37 | $24.37 | 12,181 |
| 2022-10-24 | $25.33 | $25.33 | $25.25 | $25.25 | $25.25 | 715 |
| 2022-10-21 | $25.50 | $25.50 | $25.35 | $25.35 | $25.35 | 561 |
| 2022-10-20 | $25.35 | $25.35 | $24.51 | $24.91 | $24.91 | 1,655 |
| 2022-10-19 | $25.25 | $25.25 | $24.60 | $24.60 | $24.60 | 932 |
| 2022-10-18 | $24.97 | $25.31 | $24.50 | $25.31 | $25.31 | 9,640 |
| 2022-10-17 | $24.75 | $25.00 | $24.70 | $24.77 | $24.77 | 3,127 |
| 2022-10-14 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 239 |
| 2022-10-13 | $24.85 | $25.32 | $24.85 | $25.05 | $25.05 | 3,033 |
| 2022-10-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 224 |
| 2022-10-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1,174 |
| 2022-10-10 | $23.44 | $25.69 | $23.44 | $25.63 | $25.63 | 965 |
| 2022-10-07 | $26.15 | $26.15 | $24.78 | $24.78 | $24.78 | 10,655 |
| 2022-10-06 | $26.25 | $27.60 | $25.25 | $26.33 | $26.33 | 8,455 |
| 2022-10-05 | $25.59 | $27.00 | $25.28 | $26.35 | $26.35 | 4,001 |
| 2022-10-04 | $25.27 | $25.69 | $25.20 | $25.20 | $25.20 | 1,915 |
| 2022-10-03 | $25.91 | $25.91 | $25.25 | $25.65 | $25.65 | 1,308 |
| 2022-09-30 | $25.86 | $26.68 | $25.70 | $25.71 | $25.71 | 4,491 |
| 2022-09-29 | $26.21 | $26.40 | $26.01 | $26.40 | $26.40 | 990 |
| 2022-09-28 | $26.20 | $26.50 | $26.20 | $26.20 | $26.20 | 1,206 |
| 2022-09-27 | $26.83 | $26.83 | $26.00 | $26.00 | $26.00 | 7,672 |
| 2022-09-26 | $26.50 | $28.80 | $26.50 | $26.97 | $26.97 | 4,454 |
| 2022-09-23 | $26.58 | $27.08 | $26.50 | $27.08 | $27.08 | 2,710 |
| 2022-09-22 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 1,147 |
| 2022-09-21 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 381 |
| 2022-09-20 | $26.93 | $27.50 | $26.93 | $27.50 | $27.50 | 352 |
| 2022-09-19 | $27.21 | $27.42 | $27.21 | $27.42 | $27.42 | 260 |
| 2022-09-16 | $27.12 | $27.93 | $27.12 | $27.93 | $27.93 | 3,589 |
| 2022-09-15 | $27.64 | $28.20 | $27.12 | $27.12 | $27.12 | 5,459 |
| 2022-09-14 | $28.43 | $28.65 | $27.40 | $27.40 | $27.14 | 2,959 |
| 2022-09-13 | $28.26 | $28.39 | $28.01 | $28.01 | $27.74 | 633 |
| 2022-09-12 | $28.20 | $28.80 | $28.20 | $28.76 | $28.49 | 1,892 |
| 2022-09-09 | $28.51 | $30.07 | $27.14 | $28.28 | $28.28 | 9,072 |
| 2022-09-08 | $27.44 | $27.44 | $27.37 | $27.37 | $27.37 | 1,304 |
| 2022-09-07 | $27.35 | $27.35 | $27.08 | $27.10 | $27.10 | 817 |
| 2022-09-06 | $26.78 | $27.39 | $26.78 | $27.39 | $27.39 | 1,365 |
| 2022-09-02 | $26.60 | $27.52 | $26.60 | $27.00 | $27.00 | 1,594 |
| 2022-09-01 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 216 |
| 2022-08-31 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 892 |
| 2022-08-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 206 |
| 2022-08-29 | $27.57 | $27.57 | $26.51 | $27.00 | $27.00 | 4,409 |
| 2022-08-26 | $27.48 | $27.48 | $27.07 | $27.07 | $27.07 | 1,290 |
| 2022-08-25 | $27.12 | $27.30 | $27.12 | $27.25 | $27.25 | 4,838 |
| 2022-08-24 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 303 |
| 2022-08-23 | $27.35 | $27.73 | $27.35 | $27.73 | $27.73 | 581 |
| 2022-08-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 108 |
| 2022-08-19 | $28.20 | $28.47 | $27.97 | $27.97 | $27.97 | 2,749 |
| 2022-08-18 | $28.15 | $28.80 | $28.15 | $28.35 | $28.35 | 2,516 |
| 2022-08-17 | $28.50 | $28.51 | $28.12 | $28.12 | $28.12 | 2,069 |
| 2022-08-16 | $28.71 | $28.75 | $28.51 | $28.51 | $28.51 | 864 |
| 2022-08-15 | $29.06 | $29.06 | $28.50 | $28.88 | $28.88 | 5,613 |
| 2022-08-12 | $29.65 | $29.65 | $28.53 | $29.00 | $29.00 | 7,470 |
| 2022-08-11 | $29.50 | $30.82 | $29.50 | $29.75 | $29.75 | 1,675 |
| 2022-08-10 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 952 |
| 2022-08-09 | $29.61 | $29.61 | $29.26 | $29.26 | $29.26 | 3,771 |
| 2022-08-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 474 |
| 2022-08-05 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 88 |
| 2022-08-04 | $30.36 | $30.55 | $30.35 | $30.55 | $30.55 | 3,191 |
| 2022-08-03 | $29.18 | $29.36 | $29.18 | $29.34 | $29.34 | 1,069 |
| 2022-08-02 | $30.24 | $30.24 | $30.03 | $30.03 | $30.03 | 928 |
| 2022-08-01 | $30.20 | $31.55 | $30.15 | $30.15 | $30.15 | 3,054 |
| 2022-07-29 | $30.38 | $31.00 | $30.04 | $30.04 | $30.04 | 1,254 |
| 2022-07-28 | $31.00 | $31.43 | $30.95 | $30.95 | $30.95 | 6,338 |
| 2022-07-27 | $30.32 | $31.77 | $30.32 | $31.11 | $31.11 | 4,311 |
| 2022-07-26 | $28.32 | $30.73 | $28.32 | $30.15 | $30.15 | 7,093 |
| 2022-07-25 | $29.71 | $29.71 | $29.29 | $29.29 | $29.29 | 1,861 |
| 2022-07-22 | $29.51 | $29.94 | $29.50 | $29.94 | $29.94 | 2,495 |
| 2022-07-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 522 |
| 2022-07-20 | $29.50 | $29.87 | $29.50 | $29.83 | $29.83 | 1,799 |
| 2022-07-19 | $29.81 | $29.81 | $29.32 | $29.32 | $29.32 | 390 |
| 2022-07-18 | $29.88 | $30.12 | $29.88 | $29.88 | $29.88 | 674 |
| 2022-07-15 | $28.80 | $30.50 | $28.80 | $29.95 | $29.95 | 1,572 |
| 2022-07-14 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 150 |
| 2022-07-13 | $29.06 | $29.06 | $28.62 | $28.95 | $28.95 | 2,179 |
| 2022-07-12 | $28.51 | $29.17 | $28.51 | $29.08 | $29.08 | 1,389 |
| 2022-07-11 | $29.04 | $29.50 | $28.52 | $28.97 | $28.97 | 6,170 |
| 2022-07-08 | $28.97 | $29.40 | $28.97 | $29.12 | $29.12 | 1,838 |
| 2022-07-07 | $31.05 | $31.05 | $29.50 | $29.50 | $29.50 | 1,847 |
| 2022-07-06 | $29.56 | $30.13 | $28.77 | $30.11 | $30.11 | 2,032 |
| 2022-07-05 | $29.94 | $29.94 | $28.91 | $28.91 | $28.91 | 2,243 |
| 2022-07-01 | $27.88 | $29.67 | $27.88 | $29.07 | $29.07 | 1,518 |
| 2022-06-30 | $27.36 | $27.61 | $26.77 | $27.09 | $27.09 | 4,785 |
| 2022-06-29 | $27.00 | $27.85 | $26.75 | $27.47 | $27.47 | 10,250 |
| 2022-06-28 | $27.00 | $27.44 | $26.80 | $26.80 | $26.80 | 2,070 |
| 2022-06-27 | $26.73 | $29.00 | $26.73 | $26.80 | $26.80 | 15,250 |
| 2022-06-24 | $27.88 | $27.88 | $26.90 | $26.90 | $26.90 | 5,365 |
| 2022-06-23 | $27.81 | $27.81 | $26.51 | $26.90 | $26.90 | 7,257 |
| 2022-06-22 | $28.72 | $28.72 | $27.47 | $27.77 | $27.77 | 24,415 |
| 2022-06-21 | $30.20 | $30.39 | $28.71 | $28.71 | $28.71 | 22,445 |
| 2022-06-17 | $29.72 | $30.85 | $29.58 | $29.73 | $29.73 | 27,882 |
| 2022-06-16 | $31.33 | $31.33 | $29.39 | $29.72 | $29.72 | 13,459 |
| 2022-06-15 | $32.67 | $32.67 | $31.50 | $31.50 | $31.50 | 21,094 |
| 2022-06-14 | $32.75 | $32.75 | $32.53 | $32.53 | $32.26 | 1,482 |
| 2022-06-13 | $33.50 | $33.50 | $33.15 | $33.15 | $32.88 | 2,962 |
| 2022-06-10 | $33.50 | $33.50 | $33.50 | $33.50 | $33.23 | 909 |
| 2022-06-09 | $33.78 | $33.78 | $33.50 | $33.50 | $33.23 | 1,091 |
| 2022-06-08 | $33.58 | $33.58 | $33.58 | $33.58 | $33.31 | 961 |
| 2022-06-07 | $33.50 | $34.31 | $33.03 | $33.60 | $33.32 | 5,334 |
| 2022-06-06 | $33.84 | $34.00 | $33.00 | $33.25 | $32.98 | 9,972 |
| 2022-06-03 | $34.29 | $34.55 | $33.50 | $33.83 | $33.55 | 5,306 |
| 2022-06-02 | $34.40 | $34.80 | $34.05 | $34.05 | $33.77 | 3,191 |
| 2022-06-01 | $34.80 | $34.80 | $34.80 | $34.80 | $34.52 | 789 |
| 2022-05-31 | $33.89 | $35.50 | $33.85 | $33.85 | $33.58 | 2,157 |
| 2022-05-27 | $33.50 | $34.10 | $33.25 | $34.10 | $33.82 | 5,031 |
| 2022-05-26 | $33.66 | $33.96 | $33.66 | $33.96 | $33.68 | 1,885 |
| 2022-05-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.22 | 133 |
| 2022-05-24 | $33.01 | $34.50 | $33.01 | $34.50 | $34.22 | 1,025 |
| 2022-05-23 | $33.35 | $33.45 | $33.02 | $33.07 | $32.80 | 1,654 |
| 2022-05-20 | $34.50 | $34.50 | $33.20 | $33.20 | $32.93 | 1,645 |
| 2022-05-19 | $33.57 | $33.57 | $33.57 | $33.57 | $33.29 | 257 |
| 2022-05-18 | $34.50 | $34.50 | $33.57 | $33.57 | $33.29 | 735 |
| 2022-05-17 | $34.97 | $34.97 | $33.16 | $33.16 | $32.89 | 486 |
| 2022-05-16 | $34.27 | $34.30 | $33.42 | $34.00 | $33.72 | 1,278 |
| 2022-05-13 | $34.79 | $34.79 | $33.50 | $33.50 | $33.23 | 1,214 |
| 2022-05-12 | $33.45 | $33.54 | $33.45 | $33.54 | $33.27 | 1,189 |
| 2022-05-11 | $33.07 | $33.58 | $33.07 | $33.58 | $33.31 | 630 |
| 2022-05-10 | $33.60 | $33.70 | $33.25 | $33.66 | $33.38 | 2,006 |
| 2022-05-09 | $33.51 | $33.72 | $33.04 | $33.72 | $33.44 | 1,442 |
| 2022-05-06 | $34.40 | $34.45 | $33.70 | $33.70 | $33.42 | 3,063 |
| 2022-05-05 | $36.13 | $36.13 | $33.55 | $34.20 | $33.92 | 3,118 |
| 2022-05-04 | $36.15 | $36.15 | $36.00 | $36.00 | $35.71 | 2,087 |
| 2022-05-03 | $36.30 | $36.50 | $36.30 | $36.50 | $36.20 | 597 |
| 2022-05-02 | $36.98 | $36.98 | $36.98 | $36.98 | $36.67 | 417 |
| 2022-04-29 | $37.28 | $37.28 | $36.02 | $36.99 | $36.69 | 1,229 |
| 2022-04-28 | $36.23 | $37.40 | $36.10 | $37.30 | $36.99 | 1,052 |
| 2022-04-27 | $36.26 | $37.41 | $36.26 | $37.41 | $37.10 | 652 |
| 2022-04-26 | $38.13 | $38.13 | $37.27 | $37.27 | $36.96 | 554 |
| 2022-04-25 | $38.52 | $38.52 | $38.52 | $38.52 | $38.20 | 331 |
| 2022-04-22 | $38.01 | $38.52 | $37.90 | $38.52 | $38.20 | 816 |
| 2022-04-21 | $38.20 | $38.65 | $38.00 | $38.64 | $38.32 | 1,090 |
| 2022-04-20 | $38.32 | $38.32 | $38.32 | $38.32 | $38.01 | 170 |
| 2022-04-19 | $38.50 | $38.68 | $38.04 | $38.32 | $38.01 | 3,776 |
| 2022-04-18 | $38.67 | $38.72 | $38.25 | $38.71 | $38.39 | 2,755 |
| 2022-04-14 | $38.70 | $38.70 | $38.70 | $38.70 | $38.38 | 154 |
| 2022-04-13 | $38.70 | $38.70 | $38.70 | $38.70 | $38.38 | 135 |
| 2022-04-12 | $38.65 | $38.70 | $38.65 | $38.70 | $38.38 | 2,190 |
| 2022-04-11 | $38.70 | $38.70 | $38.60 | $38.70 | $38.38 | 1,131 |
| 2022-04-08 | $39.00 | $39.00 | $38.11 | $38.11 | $37.80 | 537 |
| 2022-04-07 | $38.67 | $38.80 | $38.67 | $38.75 | $38.43 | 5,184 |
| 2022-04-06 | $38.52 | $38.80 | $38.20 | $38.80 | $38.48 | 3,153 |
| 2022-04-05 | $38.93 | $38.93 | $38.55 | $38.83 | $38.51 | 1,854 |
| 2022-04-04 | $38.55 | $38.95 | $38.55 | $38.82 | $38.50 | 974 |
| 2022-04-01 | $38.90 | $39.10 | $38.86 | $38.86 | $38.54 | 2,103 |
| 2022-03-31 | $39.20 | $39.20 | $38.86 | $39.20 | $38.88 | 1,150 |
| 2022-03-30 | $38.75 | $39.22 | $38.75 | $39.22 | $38.90 | 1,359 |
| 2022-03-29 | $38.75 | $38.99 | $38.75 | $38.75 | $38.43 | 3,729 |
| 2022-03-28 | $38.82 | $38.99 | $38.82 | $38.99 | $38.67 | 1,621 |
| 2022-03-25 | $39.39 | $39.39 | $39.39 | $39.39 | $39.07 | 271 |
| 2022-03-24 | $39.45 | $39.45 | $39.45 | $39.45 | $39.13 | 4 |
| 2022-03-23 | $38.83 | $39.45 | $38.83 | $39.45 | $39.13 | 583 |
| 2022-03-22 | $39.29 | $39.75 | $39.00 | $39.65 | $39.33 | 3,318 |
| 2022-03-21 | $39.35 | $39.35 | $39.35 | $39.35 | $39.03 | 591 |
| 2022-03-18 | $39.45 | $39.45 | $39.26 | $39.26 | $38.94 | 1,447 |
| 2022-03-17 | $39.03 | $39.44 | $38.55 | $38.83 | $38.51 | 3,042 |
| 2022-03-16 | $39.10 | $39.68 | $38.85 | $39.05 | $38.73 | 3,500 |
| 2022-03-15 | $39.11 | $39.57 | $39.00 | $39.00 | $38.42 | 1,873 |
| 2022-03-14 | $39.00 | $39.00 | $39.00 | $39.00 | $38.42 | 1,064 |
| 2022-03-11 | $40.20 | $41.50 | $39.13 | $39.20 | $38.62 | 2,186 |
| 2022-03-10 | $39.20 | $40.47 | $39.20 | $40.47 | $39.87 | 404 |
| 2022-03-09 | $39.80 | $39.80 | $39.10 | $39.10 | $38.52 | 422 |
| 2022-03-08 | $39.50 | $39.77 | $38.51 | $39.77 | $39.18 | 1,586 |
| 2022-03-07 | $39.20 | $39.90 | $39.00 | $39.06 | $38.48 | 1,255 |
| 2022-03-04 | $39.84 | $39.84 | $39.84 | $39.84 | $39.25 | 240 |
| 2022-03-03 | $38.98 | $39.84 | $38.98 | $39.84 | $39.25 | 1,271 |
| 2022-03-02 | $39.59 | $39.75 | $39.00 | $39.75 | $39.16 | 626 |
| 2022-03-01 | $39.45 | $39.87 | $39.05 | $39.05 | $38.47 | 1,078 |
| 2022-02-28 | $39.40 | $39.95 | $39.40 | $39.40 | $38.82 | 1,832 |
| 2022-02-25 | $39.95 | $39.97 | $39.70 | $39.97 | $39.38 | 985 |
| 2022-02-24 | $39.61 | $40.20 | $39.61 | $40.20 | $39.61 | 558 |
| 2022-02-23 | $40.13 | $40.13 | $39.75 | $39.75 | $39.16 | 425 |
| 2022-02-22 | $40.26 | $40.28 | $40.13 | $40.13 | $39.54 | 822 |
| 2022-02-18 | $40.55 | $40.55 | $40.55 | $40.55 | $39.95 | 196 |
| 2022-02-17 | $40.10 | $40.55 | $40.10 | $40.55 | $39.95 | 702 |
| 2022-02-16 | $40.45 | $41.04 | $40.45 | $41.04 | $40.43 | 319 |
| 2022-02-15 | $40.60 | $41.14 | $40.60 | $41.14 | $40.53 | 426 |
| 2022-02-14 | $41.08 | $41.08 | $40.32 | $40.35 | $39.75 | 738 |
| 2022-02-11 | $40.16 | $41.17 | $40.16 | $40.36 | $39.76 | 795 |
| 2022-02-10 | $40.15 | $41.15 | $40.10 | $41.15 | $40.54 | 4,483 |
| 2022-02-09 | $40.05 | $40.47 | $39.82 | $39.82 | $39.23 | 866 |
| 2022-02-08 | $40.00 | $40.72 | $39.50 | $40.72 | $40.12 | 1,897 |
| 2022-02-07 | $40.60 | $41.15 | $40.21 | $40.41 | $39.81 | 25,563 |
| 2022-02-04 | $41.10 | $41.22 | $41.10 | $41.22 | $40.61 | 468 |
| 2022-02-03 | $40.06 | $40.58 | $40.05 | $40.58 | $39.98 | 1,427 |
| 2022-02-02 | $40.31 | $40.65 | $40.31 | $40.65 | $40.05 | 705 |
| 2022-02-01 | $40.17 | $40.80 | $40.17 | $40.80 | $40.20 | 827 |
| 2022-01-31 | $40.53 | $40.90 | $39.90 | $40.90 | $40.30 | 903 |
| 2022-01-28 | $41.40 | $41.40 | $41.40 | $41.40 | $40.79 | 167 |
| 2022-01-27 | $40.52 | $41.40 | $40.05 | $41.40 | $40.79 | 6,363 |
| 2022-01-26 | $40.91 | $41.37 | $40.91 | $41.37 | $40.76 | 526 |
| 2022-01-25 | $40.40 | $41.34 | $40.40 | $41.34 | $40.73 | 991 |
| 2022-01-24 | $40.00 | $41.38 | $40.00 | $41.14 | $40.53 | 1,587 |
| 2022-01-21 | $41.47 | $41.47 | $41.47 | $41.47 | $40.86 | 326 |
| 2022-01-20 | $41.00 | $41.19 | $40.50 | $41.19 | $40.58 | 2,128 |
| 2022-01-19 | $41.50 | $41.50 | $41.50 | $41.50 | $40.89 | 211 |
| 2022-01-18 | $40.98 | $41.57 | $40.40 | $41.57 | $40.96 | 1,876 |
| 2022-01-14 | $41.36 | $41.51 | $40.70 | $41.51 | $40.90 | 1,536 |
| 2022-01-13 | $41.60 | $41.60 | $41.60 | $41.60 | $40.99 | 61 |
| 2022-01-12 | $41.14 | $41.60 | $41.00 | $41.60 | $40.99 | 1,385 |
| 2022-01-11 | $41.61 | $41.61 | $41.15 | $41.15 | $40.54 | 862 |
| 2022-01-10 | $40.71 | $41.64 | $40.71 | $41.64 | $41.03 | 699 |
| 2022-01-07 | $41.15 | $41.67 | $41.15 | $41.67 | $41.06 | 1,631 |
| 2022-01-06 | $40.72 | $41.59 | $40.72 | $41.59 | $40.98 | 9,601 |
| 2022-01-05 | $40.60 | $41.29 | $40.03 | $41.15 | $40.54 | 7,872 |
| 2022-01-04 | $40.45 | $41.22 | $40.45 | $40.78 | $40.18 | 4,545 |
| 2022-01-03 | $40.25 | $40.50 | $40.23 | $40.48 | $39.88 | 1,898 |
| 2021-12-31 | $40.58 | $40.58 | $40.50 | $40.50 | $39.90 | 857 |
| 2021-12-30 | $40.70 | $40.70 | $40.60 | $40.60 | $40.00 | 1,033 |
| 2021-12-29 | $39.85 | $40.73 | $39.75 | $40.68 | $40.08 | 6,292 |
| 2021-12-28 | $40.10 | $40.11 | $39.75 | $40.10 | $39.51 | 1,532 |
| 2021-12-27 | $40.25 | $40.25 | $39.74 | $39.80 | $39.21 | 4,107 |
| 2021-12-23 | $40.06 | $40.46 | $40.00 | $40.46 | $39.86 | 3,420 |
| 2021-12-22 | $40.67 | $40.67 | $40.30 | $40.30 | $39.71 | 368 |
| 2021-12-21 | $40.06 | $40.25 | $40.06 | $40.25 | $39.66 | 651 |
| 2021-12-20 | $40.77 | $40.77 | $40.77 | $40.77 | $40.17 | 596 |
| 2021-12-17 | $40.05 | $40.74 | $39.40 | $39.60 | $39.02 | 3,568 |
| 2021-12-16 | $40.25 | $40.90 | $39.96 | $40.90 | $40.30 | 6,668 |
| 2021-12-15 | $41.00 | $41.00 | $39.75 | $40.09 | $39.50 | 3,223 |
| 2021-12-14 | $41.05 | $41.79 | $40.50 | $40.51 | $39.66 | 1,812 |
| 2021-12-13 | $41.33 | $41.33 | $40.85 | $40.85 | $39.99 | 1,266 |
| 2021-12-10 | $41.07 | $42.94 | $41.07 | $41.98 | $41.09 | 1,964 |
| 2021-12-09 | $40.50 | $40.50 | $40.50 | $40.50 | $39.65 | 464 |
| 2021-12-08 | $40.80 | $41.32 | $40.80 | $41.32 | $40.45 | 848 |
| 2021-12-07 | $40.80 | $41.38 | $40.41 | $41.10 | $40.23 | 2,191 |
| 2021-12-06 | $40.29 | $41.14 | $40.29 | $41.02 | $40.15 | 4,765 |
| 2021-12-03 | $40.49 | $40.49 | $39.50 | $40.44 | $39.59 | 4,171 |
| 2021-12-02 | $39.63 | $42.06 | $39.00 | $41.95 | $41.07 | 12,949 |
| 2021-12-01 | $40.71 | $40.71 | $39.72 | $39.73 | $38.89 | 2,893 |
| 2021-11-30 | $40.25 | $40.80 | $39.19 | $40.80 | $39.94 | 8,100 |
| 2021-11-29 | $41.03 | $41.03 | $40.69 | $40.69 | $39.83 | 1,086 |
| 2021-11-26 | $40.52 | $40.52 | $40.50 | $40.50 | $39.65 | 520 |
| 2021-11-24 | $41.10 | $41.10 | $41.10 | $41.10 | $40.23 | 502 |
| 2021-11-23 | $41.20 | $41.50 | $41.00 | $41.00 | $40.14 | 931 |
| 2021-11-22 | $40.97 | $41.58 | $40.97 | $41.58 | $40.70 | 808 |
| 2021-11-19 | $41.03 | $41.15 | $40.53 | $40.53 | $39.68 | 5,066 |
| 2021-11-18 | $41.30 | $42.20 | $40.50 | $40.50 | $39.65 | 9,450 |
| 2021-11-17 | $42.35 | $42.40 | $41.12 | $41.80 | $40.92 | 5,116 |
| 2021-11-16 | $40.98 | $43.80 | $40.98 | $42.42 | $41.52 | 13,489 |
| 2021-11-15 | $41.05 | $41.05 | $41.00 | $41.00 | $40.14 | 2,733 |
| 2021-11-12 | $40.73 | $40.95 | $40.73 | $40.94 | $40.08 | 2,079 |
| 2021-11-11 | $40.79 | $40.99 | $40.50 | $40.99 | $40.13 | 5,383 |
| 2021-11-10 | $40.29 | $40.83 | $40.25 | $40.73 | $39.87 | 2,079 |
| 2021-11-09 | $40.74 | $40.74 | $40.74 | $40.74 | $39.88 | 186 |
| 2021-11-08 | $40.44 | $40.83 | $40.20 | $40.74 | $39.88 | 2,009 |
| 2021-11-05 | $40.47 | $40.54 | $40.05 | $40.54 | $39.68 | 4,793 |
| 2021-11-04 | $40.27 | $40.88 | $40.26 | $40.88 | $40.01 | 574 |
| 2021-11-03 | $40.41 | $40.84 | $40.02 | $40.84 | $39.98 | 2,267 |
| 2021-11-02 | $40.49 | $40.49 | $40.48 | $40.48 | $39.63 | 873 |
| 2021-11-01 | $40.14 | $40.14 | $40.14 | $40.14 | $39.29 | 711 |
| 2021-10-29 | $40.28 | $40.28 | $40.28 | $40.28 | $39.43 | 784 |
| 2021-10-28 | $40.25 | $40.25 | $40.24 | $40.24 | $39.39 | 891 |
| 2021-10-27 | $40.55 | $40.55 | $40.55 | $40.55 | $39.69 | 247 |
| 2021-10-26 | $40.57 | $40.57 | $40.55 | $40.55 | $39.69 | 1,060 |
| 2021-10-25 | $41.32 | $41.32 | $40.33 | $40.70 | $39.84 | 6,393 |
| 2021-10-22 | $41.18 | $41.18 | $41.18 | $41.18 | $40.31 | 310 |
| 2021-10-21 | $41.10 | $41.10 | $41.10 | $41.10 | $40.23 | 200 |
| 2021-10-20 | $40.85 | $40.86 | $40.62 | $40.86 | $40.00 | 1,733 |
| 2021-10-19 | $40.85 | $40.94 | $40.85 | $40.94 | $40.07 | 559 |
| 2021-10-18 | $41.20 | $41.20 | $41.20 | $41.20 | $40.33 | 1,180 |
| 2021-10-15 | $41.05 | $41.05 | $41.05 | $41.05 | $40.18 | 316 |
| 2021-10-14 | $41.05 | $41.05 | $41.05 | $41.05 | $40.18 | 73 |
| 2021-10-13 | $40.64 | $41.05 | $40.62 | $41.05 | $40.18 | 819 |
| 2021-10-12 | $40.75 | $41.04 | $40.75 | $41.04 | $40.17 | 677 |
| 2021-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $40.14 | 975 |
| 2021-10-08 | $40.91 | $41.08 | $40.50 | $41.08 | $40.21 | 1,722 |
| 2021-10-07 | $40.99 | $41.26 | $40.95 | $41.00 | $40.14 | 3,684 |
| 2021-10-06 | $41.00 | $41.00 | $40.37 | $40.90 | $40.04 | 806 |
| 2021-10-05 | $40.38 | $41.07 | $40.38 | $41.02 | $40.15 | 2,037 |
| 2021-10-04 | $41.22 | $41.43 | $40.15 | $40.27 | $39.42 | 3,688 |
| 2021-10-01 | $42.14 | $42.14 | $41.88 | $41.88 | $41.00 | 1,099 |
| 2021-09-30 | $41.44 | $41.44 | $40.00 | $40.78 | $39.92 | 4,012 |
| 2021-09-29 | $40.89 | $41.30 | $40.70 | $41.00 | $40.14 | 1,267 |
| 2021-09-28 | $41.84 | $41.84 | $41.84 | $41.84 | $40.96 | 432 |
| 2021-09-27 | $42.00 | $42.00 | $41.01 | $41.84 | $40.96 | 582 |
| 2021-09-24 | $42.49 | $42.49 | $40.97 | $41.00 | $40.14 | 6,507 |
| 2021-09-23 | $41.60 | $42.05 | $41.04 | $42.00 | $41.11 | 975 |
| 2021-09-22 | $41.90 | $41.90 | $41.90 | $41.90 | $41.02 | 259 |
| 2021-09-21 | $40.26 | $41.50 | $40.24 | $41.50 | $40.62 | 1,288 |
| 2021-09-20 | $40.82 | $40.82 | $40.00 | $40.00 | $39.16 | 1,782 |
| 2021-09-17 | $42.32 | $42.32 | $40.95 | $41.17 | $40.30 | 4,384 |
| 2021-09-16 | $41.35 | $41.47 | $40.62 | $41.33 | $40.46 | 11,533 |
| 2021-09-15 | $41.21 | $42.10 | $41.21 | $42.10 | $41.21 | 1,469 |
| 2021-09-14 | $42.64 | $43.00 | $42.01 | $42.01 | $40.87 | 2,430 |
| 2021-09-13 | $41.66 | $44.00 | $41.66 | $43.63 | $42.45 | 1,392 |
| 2021-09-10 | $42.61 | $43.16 | $42.00 | $42.00 | $40.86 | 2,092 |
| 2021-09-09 | $43.50 | $43.50 | $42.50 | $42.55 | $41.40 | 3,235 |
| 2021-09-08 | $42.41 | $44.00 | $42.41 | $43.95 | $42.76 | 6,515 |
| 2021-09-07 | $42.81 | $42.84 | $42.56 | $42.84 | $41.68 | 1,656 |
| 2021-09-03 | $43.03 | $43.50 | $42.32 | $42.74 | $41.58 | 10,057 |
| 2021-09-02 | $42.66 | $42.66 | $42.66 | $42.66 | $41.50 | 296 |
| 2021-09-01 | $42.95 | $42.95 | $42.95 | $42.95 | $41.79 | 342 |
| 2021-08-31 | $42.33 | $43.15 | $42.25 | $42.40 | $41.25 | 2,988 |
| 2021-08-30 | $42.00 | $42.61 | $42.00 | $42.40 | $41.25 | 903 |
| 2021-08-27 | $42.46 | $42.46 | $42.00 | $42.00 | $40.86 | 2,373 |
| 2021-08-26 | $41.77 | $42.80 | $41.77 | $42.00 | $40.86 | 555 |
| 2021-08-25 | $41.76 | $41.95 | $41.75 | $41.75 | $40.62 | 2,027 |
| 2021-08-24 | $42.28 | $42.75 | $41.91 | $42.03 | $40.89 | 3,063 |
| 2021-08-23 | $42.05 | $42.05 | $42.05 | $42.05 | $40.91 | 1,559 |
| 2021-08-20 | $42.28 | $42.28 | $42.28 | $42.28 | $41.14 | 278 |
| 2021-08-19 | $42.31 | $42.31 | $42.31 | $42.31 | $41.16 | 74 |
| 2021-08-18 | $42.39 | $42.39 | $42.31 | $42.31 | $41.16 | 1,822 |
| 2021-08-17 | $42.36 | $42.67 | $42.36 | $42.67 | $41.51 | 589 |
| 2021-08-16 | $42.42 | $42.42 | $42.13 | $42.13 | $40.99 | 3,426 |
| 2021-08-13 | $42.64 | $42.64 | $42.35 | $42.57 | $41.42 | 2,795 |
| 2021-08-12 | $43.00 | $43.00 | $42.31 | $42.31 | $41.16 | 3,033 |
| 2021-08-11 | $42.51 | $42.51 | $42.51 | $42.51 | $41.36 | 404 |
| 2021-08-10 | $42.51 | $42.51 | $42.51 | $42.51 | $41.36 | 385 |
| 2021-08-09 | $42.63 | $42.63 | $42.63 | $42.63 | $41.47 | 809 |
| 2021-08-06 | $42.65 | $42.65 | $42.65 | $42.65 | $41.49 | 366 |
| 2021-08-05 | $43.00 | $43.00 | $42.65 | $42.65 | $41.49 | 3,619 |
| 2021-08-04 | $42.84 | $42.84 | $42.81 | $42.81 | $41.65 | 673 |
| 2021-08-03 | $43.02 | $43.22 | $42.85 | $42.92 | $41.76 | 1,214 |
| 2021-08-02 | $42.81 | $43.39 | $42.81 | $43.39 | $42.21 | 1,888 |
| 2021-07-30 | $43.31 | $43.31 | $43.29 | $43.29 | $42.12 | 804 |
| 2021-07-29 | $43.25 | $43.25 | $43.10 | $43.10 | $41.93 | 1,489 |
| 2021-07-28 | $43.05 | $43.27 | $42.92 | $43.00 | $41.83 | 6,382 |
| 2021-07-27 | $43.50 | $43.50 | $43.23 | $43.23 | $42.06 | 2,078 |
| 2021-07-26 | $43.61 | $44.00 | $43.61 | $43.92 | $42.73 | 2,476 |
| 2021-07-23 | $44.68 | $44.80 | $43.70 | $44.00 | $42.81 | 4,358 |
| 2021-07-22 | $43.31 | $43.44 | $43.10 | $43.10 | $41.93 | 2,333 |
| 2021-07-21 | $43.05 | $43.05 | $43.05 | $43.05 | $41.88 | 1,063 |
| 2021-07-20 | $43.65 | $43.66 | $42.80 | $42.91 | $41.75 | 10,086 |
| 2021-07-19 | $43.31 | $43.67 | $42.63 | $42.67 | $41.51 | 11,358 |
| 2021-07-16 | $44.00 | $44.00 | $43.56 | $43.56 | $42.38 | 3,350 |
| 2021-07-15 | $43.57 | $43.75 | $43.55 | $43.75 | $42.56 | 1,718 |
| 2021-07-14 | $44.01 | $44.25 | $43.13 | $43.32 | $42.15 | 10,794 |
| 2021-07-13 | $45.08 | $45.08 | $44.00 | $44.00 | $42.81 | 1,908 |
| 2021-07-12 | $44.34 | $44.91 | $44.20 | $44.21 | $43.01 | 5,561 |
| 2021-07-09 | $44.94 | $44.95 | $44.70 | $44.71 | $43.50 | 2,588 |
| 2021-07-08 | $44.06 | $46.11 | $43.76 | $43.94 | $42.75 | 8,579 |
| 2021-07-07 | $44.33 | $45.22 | $44.06 | $44.21 | $43.01 | 16,233 |
| 2021-07-06 | $44.70 | $44.70 | $44.27 | $44.27 | $43.07 | 3,452 |
| 2021-07-02 | $44.19 | $45.50 | $44.19 | $44.70 | $43.49 | 11,895 |
| 2021-07-01 | $44.01 | $45.65 | $43.15 | $44.40 | $43.20 | 13,061 |
| 2021-06-30 | $44.15 | $44.25 | $42.74 | $43.36 | $42.18 | 16,345 |
| 2021-06-29 | $44.62 | $44.62 | $44.01 | $44.01 | $42.82 | 5,505 |
| 2021-06-28 | $45.15 | $45.28 | $44.31 | $44.41 | $43.21 | 6,054 |
| 2021-06-25 | $45.07 | $46.40 | $44.51 | $44.84 | $43.62 | 422,931 |
| 2021-06-24 | $44.99 | $46.17 | $44.81 | $45.65 | $44.41 | 17,682 |
| 2021-06-23 | $45.02 | $45.10 | $44.70 | $44.97 | $43.75 | 15,223 |
| 2021-06-22 | $44.56 | $45.21 | $44.56 | $44.76 | $43.55 | 13,934 |
| 2021-06-21 | $44.61 | $45.34 | $44.40 | $44.82 | $43.61 | 17,076 |
| 2021-06-18 | $45.11 | $45.72 | $44.61 | $44.90 | $43.68 | 16,258 |
| 2021-06-17 | $45.72 | $46.20 | $45.36 | $45.36 | $44.13 | 8,057 |
| 2021-06-16 | $46.64 | $46.68 | $45.67 | $45.90 | $44.66 | 11,338 |
| 2021-06-15 | $45.42 | $46.07 | $45.42 | $46.07 | $44.82 | 7,848 |
| 2021-06-14 | $45.67 | $45.92 | $45.67 | $45.67 | $44.18 | 5,928 |
| 2021-06-11 | $45.85 | $45.93 | $45.37 | $45.87 | $44.38 | 9,533 |
| 2021-06-10 | $46.00 | $46.00 | $45.69 | $45.96 | $44.46 | 5,143 |
| 2021-06-09 | $45.65 | $45.98 | $45.57 | $45.98 | $44.48 | 4,834 |
| 2021-06-08 | $45.60 | $45.72 | $45.60 | $45.72 | $44.23 | 4,621 |
| 2021-06-07 | $45.35 | $45.97 | $45.35 | $45.56 | $44.08 | 10,165 |
| 2021-06-04 | $45.68 | $45.68 | $44.90 | $45.33 | $43.85 | 6,745 |
| 2021-06-03 | $45.50 | $46.14 | $44.85 | $45.30 | $43.82 | 6,534 |
| 2021-06-02 | $44.75 | $45.35 | $44.75 | $45.35 | $43.87 | 2,161 |
| 2021-06-01 | $44.40 | $45.36 | $44.40 | $45.00 | $43.53 | 4,880 |
| 2021-05-28 | $46.25 | $46.25 | $44.35 | $44.60 | $43.15 | 6,082 |
| 2021-05-27 | $44.55 | $45.42 | $44.16 | $44.99 | $43.52 | 5,565 |
| 2021-05-26 | $44.55 | $45.20 | $44.16 | $44.47 | $43.02 | 6,837 |
| 2021-05-25 | $45.30 | $45.65 | $44.06 | $44.24 | $42.80 | 7,939 |
| 2021-05-24 | $44.34 | $44.87 | $43.69 | $44.87 | $43.41 | 6,798 |
| 2021-05-21 | $45.39 | $46.01 | $44.01 | $44.35 | $42.91 | 10,972 |
| 2021-05-20 | $44.87 | $45.40 | $44.70 | $44.98 | $43.52 | 15,003 |
| 2021-05-19 | $43.99 | $44.67 | $43.66 | $44.15 | $42.71 | 10,366 |
| 2021-05-18 | $45.00 | $45.00 | $43.62 | $44.00 | $42.57 | 9,872 |
| 2021-05-17 | $44.87 | $44.87 | $44.02 | $44.25 | $42.81 | 6,559 |
| 2021-05-14 | $44.80 | $44.80 | $44.05 | $44.25 | $42.81 | 3,091 |
| 2021-05-13 | $43.22 | $44.25 | $43.05 | $43.81 | $42.38 | 9,992 |
| 2021-05-12 | $42.77 | $43.87 | $42.57 | $42.62 | $41.23 | 11,997 |
| 2021-05-11 | $42.94 | $44.43 | $42.85 | $42.85 | $41.45 | 7,301 |
| 2021-05-10 | $43.98 | $44.19 | $43.06 | $43.15 | $41.74 | 14,021 |
| 2021-05-07 | $43.15 | $43.90 | $43.15 | $43.62 | $42.20 | 3,997 |
| 2021-05-06 | $43.95 | $44.00 | $43.01 | $43.01 | $41.61 | 9,346 |
| 2021-05-05 | $45.51 | $45.79 | $44.01 | $44.01 | $42.58 | 22,582 |
| 2021-05-04 | $45.35 | $46.20 | $45.05 | $45.05 | $43.58 | 7,533 |
| 2021-05-03 | $45.78 | $46.73 | $45.16 | $45.35 | $43.87 | 8,345 |
| 2021-04-30 | $45.50 | $46.09 | $45.00 | $45.08 | $43.61 | 16,798 |
| 2021-04-29 | $44.51 | $46.32 | $44.51 | $45.60 | $44.12 | 22,097 |
| 2021-04-28 | $44.62 | $45.09 | $44.51 | $44.51 | $43.06 | 5,876 |
| 2021-04-27 | $45.51 | $46.41 | $44.71 | $44.73 | $43.27 | 5,166 |
| 2021-04-26 | $47.61 | $48.35 | $45.20 | $45.32 | $43.84 | 9,103 |
| 2021-04-23 | $46.15 | $46.15 | $45.52 | $45.52 | $44.04 | 3,626 |
| 2021-04-22 | $47.06 | $47.06 | $44.77 | $45.14 | $43.67 | 8,706 |
| 2021-04-21 | $48.76 | $48.76 | $45.25 | $45.25 | $43.78 | 6,562 |
| 2021-04-20 | $45.75 | $46.00 | $45.75 | $46.00 | $44.50 | 1,231 |
| 2021-04-19 | $46.00 | $46.00 | $45.75 | $45.75 | $44.26 | 4,171 |
| 2021-04-16 | $47.00 | $47.00 | $46.10 | $46.16 | $44.66 | 4,612 |
| 2021-04-15 | $47.13 | $47.70 | $46.14 | $46.14 | $44.64 | 4,201 |
| 2021-04-14 | $47.11 | $47.11 | $46.55 | $46.55 | $45.03 | 2,290 |
| 2021-04-13 | $48.27 | $48.27 | $46.76 | $46.76 | $45.24 | 3,183 |
| 2021-04-12 | $47.79 | $48.55 | $46.85 | $46.85 | $45.32 | 7,949 |
| 2021-04-09 | $48.57 | $48.63 | $47.10 | $47.10 | $45.57 | 8,571 |
| 2021-04-08 | $49.00 | $49.05 | $48.50 | $48.68 | $47.09 | 4,776 |
| 2021-04-07 | $49.00 | $49.93 | $48.52 | $48.52 | $46.94 | 6,193 |
| 2021-04-06 | $50.00 | $50.00 | $49.00 | $49.00 | $47.40 | 3,613 |
| 2021-04-05 | $51.23 | $51.23 | $49.15 | $49.15 | $47.55 | 4,387 |
| 2021-04-01 | $50.22 | $52.50 | $49.10 | $51.14 | $49.47 | 4,288 |
| 2021-03-31 | $49.96 | $50.99 | $48.71 | $48.71 | $47.12 | 9,446 |
| 2021-03-30 | $50.42 | $50.42 | $49.04 | $49.14 | $47.54 | 4,984 |
| 2021-03-29 | $50.04 | $51.03 | $49.55 | $49.55 | $47.94 | 3,518 |
| 2021-03-26 | $50.57 | $55.63 | $49.63 | $49.96 | $48.33 | 4,755 |
| 2021-03-25 | $50.02 | $50.82 | $50.02 | $50.20 | $48.57 | 4,609 |
| 2021-03-24 | $50.90 | $52.77 | $50.10 | $50.10 | $48.47 | 2,940 |
| 2021-03-23 | $52.64 | $52.91 | $50.07 | $50.41 | $48.77 | 9,555 |
| 2021-03-22 | $54.95 | $55.60 | $52.58 | $52.82 | $51.10 | 9,759 |
| 2021-03-19 | $54.50 | $54.95 | $52.66 | $54.95 | $53.16 | 19,133 |
| 2021-03-18 | $52.10 | $54.31 | $52.10 | $54.00 | $52.24 | 3,774 |
| 2021-03-17 | $54.79 | $54.79 | $53.46 | $54.06 | $52.30 | 2,818 |
| 2021-03-16 | $55.99 | $55.99 | $53.20 | $55.60 | $53.79 | 6,534 |
| 2021-03-15 | $55.00 | $55.99 | $54.77 | $55.99 | $54.17 | 2,981 |
| 2021-03-12 | $56.68 | $56.68 | $55.02 | $56.44 | $54.35 | 3,283 |
| 2021-03-11 | $54.45 | $57.00 | $53.99 | $57.00 | $54.89 | 5,214 |
| 2021-03-10 | $56.05 | $56.37 | $54.49 | $54.49 | $52.47 | 5,544 |
| 2021-03-09 | $54.68 | $56.77 | $53.44 | $54.90 | $52.87 | 9,364 |
| 2021-03-08 | $55.10 | $56.95 | $53.50 | $54.67 | $52.65 | 11,317 |
| 2021-03-05 | $54.83 | $55.00 | $51.15 | $55.00 | $52.96 | 23,004 |
| 2021-03-04 | $48.92 | $52.08 | $48.92 | $50.66 | $48.78 | 16,958 |
| 2021-03-03 | $50.00 | $51.49 | $50.00 | $50.93 | $49.04 | 4,131 |
| 2021-03-02 | $49.92 | $50.00 | $49.00 | $49.11 | $47.29 | 4,607 |
| 2021-03-01 | $50.90 | $50.90 | $49.10 | $49.89 | $48.04 | 3,870 |
| 2021-02-26 | $50.35 | $50.35 | $48.05 | $48.05 | $46.27 | 6,391 |
| 2021-02-25 | $51.21 | $51.55 | $50.10 | $50.33 | $48.47 | 4,477 |
| 2021-02-24 | $51.02 | $51.40 | $50.71 | $51.20 | $49.30 | 2,200 |
| 2021-02-23 | $51.50 | $51.50 | $50.11 | $50.42 | $48.55 | 3,657 |
| 2021-02-22 | $50.74 | $51.28 | $50.40 | $50.40 | $48.53 | 3,676 |
| 2021-02-19 | $50.68 | $51.50 | $50.57 | $51.35 | $49.45 | 4,882 |
| 2021-02-18 | $50.88 | $50.88 | $50.11 | $50.11 | $48.25 | 2,474 |
| 2021-02-17 | $50.60 | $52.50 | $50.60 | $51.60 | $49.69 | 5,168 |
| 2021-02-16 | $51.10 | $51.61 | $51.10 | $51.61 | $49.70 | 1,505 |
| 2021-02-12 | $54.02 | $54.02 | $52.77 | $53.18 | $51.21 | 1,827 |
| 2021-02-11 | $54.39 | $54.73 | $54.39 | $54.73 | $52.70 | 1,212 |
| 2021-02-10 | $53.50 | $53.50 | $53.50 | $53.50 | $51.52 | 1,006 |
| 2021-02-09 | $55.39 | $55.39 | $53.75 | $54.30 | $52.29 | 2,300 |
| 2021-02-08 | $53.00 | $54.44 | $53.00 | $54.44 | $52.42 | 2,358 |
| 2021-02-05 | $52.60 | $52.60 | $52.60 | $52.60 | $50.65 | 1,335 |
| 2021-02-04 | $50.01 | $52.87 | $50.01 | $52.87 | $50.91 | 1,392 |
| 2021-02-03 | $53.37 | $54.00 | $50.01 | $53.00 | $51.04 | 2,564 |
| 2021-02-02 | $51.30 | $55.43 | $51.06 | $52.59 | $50.64 | 9,110 |
| 2021-02-01 | $48.58 | $51.50 | $48.58 | $50.60 | $48.73 | 3,551 |
| 2021-01-29 | $49.39 | $49.83 | $47.45 | $47.99 | $46.21 | 6,080 |
| 2021-01-28 | $51.06 | $51.11 | $49.10 | $49.85 | $48.00 | 4,411 |
| 2021-01-27 | $54.00 | $54.00 | $48.44 | $50.32 | $48.46 | 13,122 |
| 2021-01-26 | $54.02 | $55.76 | $54.01 | $54.25 | $52.24 | 2,807 |
| 2021-01-25 | $55.07 | $55.07 | $54.01 | $54.01 | $52.01 | 2,804 |
| 2021-01-22 | $55.00 | $55.69 | $54.60 | $55.50 | $53.44 | 4,976 |
| 2021-01-21 | $56.12 | $56.52 | $55.00 | $55.00 | $52.96 | 7,077 |
| 2021-01-20 | $56.20 | $57.80 | $56.20 | $56.77 | $54.67 | 2,885 |
| 2021-01-19 | $57.51 | $57.51 | $56.20 | $56.20 | $54.12 | 3,017 |
| 2021-01-15 | $57.22 | $57.22 | $55.28 | $56.10 | $54.02 | 4,209 |
| 2021-01-14 | $57.93 | $57.93 | $57.93 | $57.93 | $55.78 | 2,334 |
| 2021-01-13 | $59.04 | $59.04 | $58.60 | $58.60 | $56.43 | 2,264 |
| 2021-01-12 | $61.00 | $61.00 | $60.00 | $60.00 | $57.78 | 2,112 |
| 2021-01-11 | $58.68 | $61.61 | $58.68 | $61.61 | $59.33 | 2,213 |
| 2021-01-08 | $58.54 | $59.01 | $58.54 | $59.00 | $56.81 | 1,684 |
| 2021-01-07 | $61.17 | $61.17 | $59.70 | $59.70 | $57.49 | 2,225 |
| 2021-01-06 | $57.40 | $59.29 | $57.40 | $58.29 | $56.13 | 7,864 |
| 2021-01-05 | $56.21 | $57.85 | $56.21 | $56.25 | $54.17 | 5,006 |
| 2021-01-04 | $60.54 | $60.54 | $55.90 | $55.90 | $53.83 | 7,496 |
| 2020-12-31 | $61.70 | $63.44 | $60.56 | $60.56 | $58.32 | 3,201 |
| 2020-12-30 | $63.43 | $63.66 | $63.01 | $63.66 | $61.30 | 3,141 |
| 2020-12-29 | $61.50 | $63.37 | $61.50 | $63.37 | $61.02 | 1,858 |
| 2020-12-28 | $63.14 | $64.70 | $62.63 | $62.63 | $60.31 | 4,426 |
| 2020-12-24 | $65.80 | $65.80 | $63.06 | $63.06 | $60.72 | 1,499 |
| 2020-12-23 | $65.15 | $65.15 | $65.15 | $65.15 | $62.74 | 1,198 |
| 2020-12-22 | $65.70 | $66.19 | $65.70 | $65.89 | $63.45 | 2,999 |
| 2020-12-21 | $67.00 | $67.00 | $65.00 | $65.97 | $63.53 | 6,229 |
| 2020-12-18 | $68.73 | $70.65 | $67.74 | $67.74 | $65.23 | 30,573 |
| 2020-12-17 | $67.10 | $68.09 | $66.30 | $67.90 | $65.39 | 1,840 |
| 2020-12-16 | $67.00 | $67.13 | $67.00 | $67.11 | $64.62 | 2,404 |
| 2020-12-15 | $66.86 | $68.63 | $66.54 | $68.00 | $65.48 | 8,183 |
| 2020-12-14 | $66.56 | $66.56 | $65.81 | $65.81 | $63.15 | 2,632 |
| 2020-12-11 | $66.30 | $66.40 | $66.01 | $66.39 | $63.71 | 2,079 |
| 2020-12-10 | $66.30 | $67.40 | $66.10 | $67.40 | $64.68 | 3,861 |
| 2020-12-09 | $67.40 | $67.94 | $65.65 | $66.00 | $63.33 | 7,986 |
| 2020-12-08 | $64.75 | $66.20 | $64.75 | $65.85 | $63.19 | 7,711 |
| 2020-12-07 | $63.40 | $65.35 | $63.40 | $64.55 | $61.94 | 3,403 |
| 2020-12-04 | $64.76 | $64.76 | $64.76 | $64.76 | $62.14 | 1,478 |
| 2020-12-03 | $61.49 | $62.90 | $60.70 | $62.90 | $60.36 | 1,193 |
| 2020-12-02 | $64.63 | $64.78 | $63.33 | $63.33 | $60.77 | 4,400 |
| 2020-12-01 | $66.12 | $66.86 | $65.73 | $65.81 | $63.15 | 3,651 |
| 2020-11-30 | $67.71 | $67.80 | $66.26 | $66.26 | $63.58 | 6,557 |
| 2020-11-27 | $67.65 | $68.84 | $67.65 | $68.84 | $66.06 | 1,335 |
| 2020-11-25 | $68.74 | $68.94 | $68.00 | $68.00 | $65.25 | 2,317 |
| 2020-11-24 | $67.06 | $69.45 | $67.03 | $69.45 | $66.64 | 10,115 |
| 2020-11-23 | $66.04 | $67.06 | $66.04 | $66.56 | $63.87 | 4,428 |
| 2020-11-20 | $65.10 | $66.50 | $65.10 | $66.50 | $63.81 | 2,712 |
| 2020-11-19 | $66.40 | $66.40 | $64.51 | $66.27 | $63.59 | 2,373 |
| 2020-11-18 | $66.98 | $66.98 | $66.60 | $66.60 | $63.91 | 2,695 |
| 2020-11-17 | $67.43 | $67.43 | $66.10 | $66.50 | $63.81 | 6,955 |
| 2020-11-16 | $64.00 | $68.30 | $63.70 | $67.00 | $64.29 | 25,713 |
| 2020-11-13 | $63.50 | $63.99 | $63.28 | $63.99 | $61.40 | 5,043 |
| 2020-11-12 | $63.15 | $63.75 | $62.27 | $63.42 | $60.86 | 4,875 |
| 2020-11-11 | $63.35 | $63.78 | $62.80 | $63.78 | $61.20 | 6,972 |
| 2020-11-10 | $62.90 | $64.00 | $62.90 | $63.98 | $61.39 | 8,969 |
| 2020-11-09 | $62.46 | $63.41 | $61.00 | $63.00 | $60.45 | 10,471 |
| 2020-11-06 | $60.70 | $60.98 | $59.14 | $59.88 | $57.46 | 3,123 |
| 2020-11-05 | $58.97 | $60.81 | $58.97 | $60.81 | $58.35 | 2,725 |
| 2020-11-04 | $61.49 | $61.49 | $57.19 | $59.04 | $56.65 | 3,101 |
| 2020-11-03 | $61.20 | $62.57 | $60.32 | $62.00 | $59.49 | 4,701 |
| 2020-11-02 | $60.50 | $60.99 | $59.80 | $60.58 | $58.13 | 3,826 |
| 2020-10-30 | $61.68 | $61.71 | $60.00 | $60.31 | $57.87 | 5,998 |
| 2020-10-29 | $61.80 | $62.20 | $61.39 | $61.40 | $58.92 | 15,554 |
| 2020-10-28 | $61.52 | $62.00 | $61.10 | $62.00 | $59.49 | 10,200 |
| 2020-10-27 | $61.50 | $61.85 | $61.29 | $61.51 | $59.02 | 3,790 |
| 2020-10-26 | $60.66 | $61.91 | $60.00 | $61.91 | $59.41 | 7,439 |
| 2020-10-23 | $61.64 | $61.95 | $60.42 | $61.15 | $58.68 | 7,590 |
| 2020-10-22 | $57.56 | $59.14 | $56.85 | $59.14 | $56.75 | 23,898 |
| 2020-10-21 | $57.24 | $58.00 | $57.16 | $58.00 | $55.66 | 1,516 |
| 2020-10-20 | $58.31 | $58.31 | $58.31 | $58.31 | $55.95 | 603 |
| 2020-10-19 | $55.97 | $57.51 | $55.97 | $57.51 | $55.19 | 437 |
| 2020-10-16 | $56.81 | $58.25 | $56.81 | $58.25 | $55.90 | 1,531 |
| 2020-10-15 | $57.50 | $57.96 | $56.55 | $57.96 | $55.62 | 2,836 |
| 2020-10-14 | $57.63 | $57.63 | $56.51 | $56.51 | $54.23 | 845 |
| 2020-10-13 | $53.01 | $56.21 | $53.01 | $56.21 | $53.94 | 1,178 |
| 2020-10-12 | $57.98 | $57.98 | $57.08 | $57.08 | $54.77 | 4,486 |
| 2020-10-09 | $57.98 | $57.98 | $57.98 | $57.98 | $55.64 | 1,102 |
| 2020-10-08 | $58.00 | $58.00 | $56.18 | $56.18 | $53.91 | 1,162 |
| 2020-10-07 | $55.93 | $58.23 | $53.01 | $57.17 | $54.86 | 2,499 |
| 2020-10-06 | $56.10 | $56.10 | $56.10 | $56.10 | $53.83 | 1,456 |
| 2020-10-05 | $55.98 | $58.97 | $55.98 | $58.06 | $55.71 | 2,779 |
| 2020-10-02 | $58.43 | $58.43 | $56.85 | $56.85 | $54.55 | 1,653 |
| 2020-10-01 | $56.05 | $58.75 | $56.05 | $56.80 | $54.50 | 1,974 |
| 2020-09-30 | $56.87 | $58.99 | $55.57 | $56.05 | $53.78 | 1,656 |
| 2020-09-29 | $57.09 | $59.95 | $56.70 | $56.70 | $54.41 | 1,152 |
| 2020-09-28 | $56.84 | $57.00 | $56.84 | $57.00 | $54.70 | 2,552 |
| 2020-09-25 | $56.79 | $56.79 | $56.79 | $56.79 | $54.49 | 1,703 |
| 2020-09-24 | $56.00 | $56.66 | $54.92 | $56.00 | $53.74 | 1,978 |
| 2020-09-23 | $55.55 | $57.20 | $55.55 | $56.00 | $53.74 | 4,540 |
| 2020-09-22 | $58.43 | $58.43 | $58.29 | $58.29 | $55.93 | 804 |
| 2020-09-21 | $59.33 | $59.33 | $56.01 | $56.50 | $54.22 | 3,906 |
| 2020-09-18 | $57.71 | $58.50 | $57.71 | $58.50 | $56.14 | 7,689 |
| 2020-09-17 | $56.49 | $56.49 | $56.49 | $56.49 | $54.21 | 719 |
| 2020-09-16 | $56.20 | $56.26 | $55.30 | $56.13 | $53.86 | 17,408 |
| 2020-09-15 | $60.00 | $60.00 | $56.21 | $56.21 | $53.94 | 1,730 |
| 2020-09-14 | $60.25 | $60.25 | $60.25 | $60.25 | $57.81 | 1,078 |
| 2020-09-11 | $60.29 | $60.29 | $58.70 | $58.70 | $56.10 | 1,386 |
| 2020-09-10 | $59.95 | $61.99 | $59.41 | $59.41 | $56.78 | 1,269 |
| 2020-09-09 | $61.00 | $61.00 | $60.27 | $60.27 | $57.60 | 2,118 |
| 2020-09-08 | $60.12 | $60.12 | $60.12 | $60.12 | $57.46 | 960 |
| 2020-09-04 | $61.30 | $62.00 | $61.30 | $62.00 | $59.26 | 2,161 |
| 2020-09-03 | $60.51 | $60.80 | $59.03 | $60.80 | $58.11 | 1,866 |
| 2020-09-02 | $61.08 | $61.90 | $61.05 | $61.90 | $59.16 | 1,292 |
| 2020-09-01 | $61.61 | $62.50 | $61.00 | $61.40 | $58.68 | 6,425 |
| 2020-08-31 | $64.95 | $64.95 | $61.07 | $61.07 | $58.37 | 8,418 |
| 2020-08-28 | $64.70 | $64.70 | $62.70 | $63.80 | $60.98 | 1,808 |
| 2020-08-27 | $61.24 | $63.09 | $61.24 | $62.40 | $59.64 | 5,194 |
| 2020-08-26 | $63.18 | $63.19 | $62.13 | $62.13 | $59.38 | 2,220 |
| 2020-08-25 | $61.02 | $62.50 | $60.50 | $62.11 | $59.36 | 3,559 |
| 2020-08-24 | $61.23 | $61.23 | $61.23 | $61.23 | $58.52 | 570 |
| 2020-08-21 | $61.59 | $62.31 | $60.11 | $61.65 | $58.92 | 3,330 |
| 2020-08-20 | $60.61 | $62.40 | $60.61 | $62.40 | $59.64 | 2,842 |
| 2020-08-19 | $58.72 | $59.60 | $58.72 | $59.60 | $56.96 | 1,149 |
| 2020-08-18 | $59.34 | $61.06 | $58.71 | $58.73 | $56.13 | 1,847 |
| 2020-08-17 | $59.72 | $59.72 | $59.72 | $59.72 | $57.08 | 444 |
| 2020-08-14 | $62.49 | $62.75 | $61.25 | $61.89 | $59.15 | 2,090 |
| 2020-08-13 | $62.65 | $63.95 | $62.65 | $63.95 | $61.12 | 1,345 |
| 2020-08-12 | $60.94 | $63.10 | $60.50 | $62.95 | $60.17 | 6,539 |
| 2020-08-11 | $61.59 | $63.50 | $59.05 | $59.06 | $56.45 | 3,134 |
| 2020-08-10 | $58.75 | $60.40 | $58.75 | $60.10 | $57.44 | 1,912 |
| 2020-08-07 | $58.11 | $58.84 | $58.00 | $58.84 | $56.24 | 2,281 |
| 2020-08-06 | $58.70 | $58.70 | $57.50 | $57.89 | $55.33 | 2,196 |
| 2020-08-05 | $57.80 | $58.00 | $55.48 | $56.70 | $54.19 | 4,243 |
| 2020-08-04 | $55.42 | $58.00 | $55.42 | $58.00 | $55.43 | 1,412 |
| 2020-08-03 | $54.19 | $56.66 | $54.19 | $56.66 | $54.15 | 2,515 |
| 2020-07-31 | $51.04 | $55.68 | $51.04 | $53.51 | $51.14 | 5,554 |
| 2020-07-30 | $55.25 | $55.52 | $54.74 | $55.25 | $52.81 | 5,418 |
| 2020-07-29 | $54.00 | $55.26 | $54.00 | $55.26 | $52.82 | 2,908 |
| 2020-07-28 | $55.10 | $56.00 | $53.64 | $53.64 | $51.27 | 5,403 |
| 2020-07-27 | $56.40 | $57.00 | $54.10 | $55.31 | $52.86 | 15,649 |
| 2020-07-24 | $58.75 | $58.75 | $55.60 | $55.60 | $53.14 | 1,422 |
| 2020-07-23 | $59.50 | $59.50 | $58.00 | $58.00 | $55.43 | 4,062 |
| 2020-07-22 | $60.40 | $60.40 | $58.40 | $58.40 | $55.82 | 2,272 |
| 2020-07-21 | $59.97 | $61.67 | $58.01 | $61.67 | $58.94 | 3,015 |
| 2020-07-20 | $57.05 | $59.87 | $55.00 | $59.87 | $57.22 | 5,555 |
| 2020-07-17 | $63.17 | $63.17 | $57.56 | $57.56 | $55.01 | 4,542 |
| 2020-07-16 | $65.00 | $65.11 | $63.40 | $63.50 | $60.69 | 3,493 |
| 2020-07-15 | $64.17 | $68.98 | $63.80 | $65.50 | $62.60 | 9,205 |
| 2020-07-14 | $66.37 | $66.37 | $64.83 | $64.99 | $62.12 | 3,260 |
| 2020-07-13 | $70.00 | $70.00 | $65.10 | $67.30 | $64.32 | 4,982 |
| 2020-07-10 | $65.58 | $70.00 | $65.58 | $70.00 | $66.90 | 3,733 |
| 2020-07-09 | $68.93 | $68.93 | $65.66 | $66.50 | $63.56 | 3,661 |
| 2020-07-08 | $69.60 | $70.29 | $67.02 | $67.61 | $64.62 | 12,697 |
| 2020-07-07 | $69.90 | $70.35 | $69.60 | $69.60 | $66.52 | 2,438 |
| 2020-07-06 | $71.07 | $71.07 | $70.00 | $70.49 | $67.37 | 7,639 |
| 2020-07-02 | $70.06 | $70.50 | $70.06 | $70.20 | $67.10 | 4,047 |
| 2020-07-01 | $69.50 | $71.00 | $69.20 | $70.09 | $66.99 | 12,241 |
| 2020-06-30 | $70.00 | $70.00 | $69.47 | $69.47 | $66.40 | 3,641 |
| 2020-06-29 | $69.93 | $71.00 | $69.54 | $70.00 | $66.90 | 9,043 |
| 2020-06-26 | $73.00 | $73.00 | $67.99 | $70.00 | $66.90 | 47,181 |
| 2020-06-25 | $71.89 | $74.00 | $71.14 | $73.00 | $69.77 | 8,977 |
| 2020-06-24 | $74.67 | $74.67 | $72.00 | $72.00 | $68.82 | 2,106 |
| 2020-06-23 | $80.00 | $80.00 | $71.90 | $74.96 | $71.64 | 35,537 |
| 2020-06-22 | $74.00 | $81.71 | $73.30 | $79.90 | $76.37 | 45,802 |
| 2020-06-19 | $71.98 | $73.96 | $71.98 | $73.96 | $70.69 | 43,621 |
| 2020-06-18 | $70.80 | $72.59 | $70.68 | $72.02 | $68.83 | 35,369 |
| 2020-06-17 | $73.61 | $73.61 | $68.72 | $70.66 | $67.53 | 22,761 |
| 2020-06-16 | $68.00 | $73.85 | $68.00 | $73.01 | $69.78 | 11,209 |
| 2020-06-15 | $65.50 | $67.50 | $64.73 | $67.45 | $64.47 | 15,269 |
| 2020-06-12 | $64.00 | $65.44 | $62.85 | $64.50 | $61.65 | 8,826 |
| 2020-06-11 | $64.56 | $65.70 | $63.51 | $63.99 | $60.93 | 8,330 |
| 2020-06-10 | $66.00 | $67.03 | $65.94 | $67.03 | $63.83 | 5,747 |
| 2020-06-09 | $66.53 | $67.20 | $65.64 | $66.11 | $62.95 | 7,283 |
| 2020-06-08 | $67.93 | $67.95 | $66.86 | $67.50 | $64.28 | 9,908 |
| 2020-06-05 | $63.98 | $68.63 | $63.98 | $66.75 | $63.56 | 14,158 |
| 2020-06-04 | $62.15 | $62.95 | $62.15 | $62.85 | $59.85 | 3,665 |
| 2020-06-03 | $61.00 | $62.48 | $60.02 | $62.03 | $59.07 | 3,942 |
| 2020-06-02 | $60.26 | $62.94 | $59.20 | $60.18 | $57.31 | 5,188 |
| 2020-06-01 | $62.00 | $62.00 | $60.95 | $60.95 | $58.04 | 3,000 |
| 2020-05-29 | $54.96 | $61.45 | $54.96 | $61.45 | $58.51 | 4,005 |
| 2020-05-28 | $63.00 | $63.00 | $61.48 | $61.48 | $58.54 | 4,307 |
| 2020-05-27 | $62.83 | $62.90 | $56.55 | $62.59 | $59.60 | 6,234 |
| 2020-05-26 | $60.32 | $62.45 | $60.10 | $61.66 | $58.71 | 4,204 |
| 2020-05-22 | $58.00 | $59.00 | $58.00 | $59.00 | $56.18 | 4,103 |
| 2020-05-21 | $58.84 | $59.95 | $57.55 | $57.55 | $54.80 | 5,425 |
| 2020-05-20 | $55.36 | $58.90 | $54.29 | $58.90 | $56.09 | 6,833 |
| 2020-05-19 | $54.55 | $55.43 | $52.92 | $55.43 | $52.78 | 4,481 |
| 2020-05-18 | $50.60 | $55.57 | $50.60 | $55.57 | $52.92 | 11,234 |
| 2020-05-15 | $47.80 | $50.90 | $47.48 | $50.70 | $48.28 | 6,458 |
| 2020-05-14 | $48.07 | $48.76 | $47.16 | $48.25 | $45.95 | 16,117 |
| 2020-05-13 | $48.42 | $50.39 | $48.17 | $49.96 | $47.57 | 10,834 |
| 2020-05-12 | $50.10 | $51.69 | $50.10 | $50.91 | $48.48 | 4,943 |
| 2020-05-11 | $49.79 | $52.99 | $48.63 | $52.00 | $49.52 | 10,737 |
| 2020-05-08 | $48.49 | $51.20 | $48.49 | $51.20 | $48.75 | 2,962 |
| 2020-05-07 | $46.50 | $48.24 | $46.50 | $47.10 | $44.85 | 2,627 |
| 2020-05-06 | $46.70 | $46.70 | $45.50 | $45.50 | $43.33 | 1,951 |
| 2020-05-05 | $47.50 | $48.31 | $45.60 | $45.60 | $43.42 | 8,500 |
| 2020-05-04 | $47.00 | $47.65 | $46.26 | $47.65 | $45.37 | 3,310 |
| 2020-05-01 | $48.98 | $49.00 | $47.00 | $47.80 | $45.52 | 13,734 |
| 2020-04-30 | $52.70 | $52.70 | $49.70 | $49.85 | $47.47 | 3,862 |
| 2020-04-29 | $50.42 | $57.52 | $50.42 | $54.45 | $51.85 | 8,040 |
| 2020-04-28 | $50.00 | $50.00 | $48.86 | $49.00 | $46.66 | 3,170 |
| 2020-04-27 | $50.20 | $51.47 | $50.10 | $50.10 | $47.71 | 2,127 |
| 2020-04-24 | $48.95 | $50.20 | $48.80 | $50.20 | $47.80 | 1,842 |
| 2020-04-23 | $49.40 | $50.32 | $48.00 | $48.98 | $46.64 | 5,234 |
| 2020-04-22 | $50.45 | $51.29 | $49.55 | $51.29 | $48.84 | 3,183 |
| 2020-04-21 | $48.23 | $48.50 | $48.00 | $48.50 | $46.18 | 2,410 |
| 2020-04-20 | $51.85 | $51.85 | $49.26 | $49.26 | $46.91 | 1,558 |
| 2020-04-17 | $50.57 | $53.48 | $50.57 | $53.48 | $50.93 | 3,714 |
| 2020-04-16 | $49.53 | $49.95 | $47.80 | $49.35 | $46.99 | 5,732 |
| 2020-04-15 | $55.55 | $56.50 | $49.87 | $50.97 | $48.54 | 10,752 |
| 2020-04-14 | $58.58 | $59.95 | $58.58 | $59.95 | $57.09 | 2,722 |
| 2020-04-13 | $61.05 | $61.05 | $58.00 | $58.00 | $55.23 | 2,668 |
| 2020-04-09 | $58.49 | $62.45 | $58.49 | $61.97 | $59.01 | 9,658 |
| 2020-04-08 | $56.90 | $58.48 | $54.66 | $58.48 | $55.69 | 4,899 |
| 2020-04-07 | $57.82 | $58.50 | $56.75 | $56.79 | $54.08 | 5,282 |
| 2020-04-06 | $57.04 | $58.79 | $55.59 | $58.79 | $55.98 | 6,775 |
| 2020-04-03 | $53.50 | $55.40 | $50.91 | $53.65 | $51.09 | 6,245 |
| 2020-04-02 | $48.05 | $56.72 | $46.52 | $54.92 | $52.30 | 12,424 |
| 2020-04-01 | $59.20 | $59.74 | $47.48 | $47.48 | $45.21 | 7,270 |
| 2020-03-31 | $59.56 | $59.99 | $58.53 | $59.90 | $57.04 | 7,059 |
| 2020-03-30 | $57.46 | $59.94 | $57.46 | $59.94 | $57.08 | 4,120 |
| 2020-03-27 | $56.00 | $58.00 | $55.84 | $55.84 | $53.17 | 2,973 |
| 2020-03-26 | $57.51 | $62.34 | $57.51 | $59.95 | $57.09 | 7,031 |
| 2020-03-25 | $58.99 | $59.00 | $56.00 | $57.55 | $54.80 | 4,484 |
| 2020-03-24 | $53.06 | $56.28 | $48.67 | $56.28 | $53.59 | 9,754 |
| 2020-03-23 | $49.94 | $50.00 | $42.72 | $49.49 | $47.13 | 9,511 |
| 2020-03-20 | $56.95 | $57.89 | $50.23 | $50.31 | $47.91 | 13,278 |
| 2020-03-19 | $54.20 | $58.30 | $52.06 | $58.30 | $55.51 | 12,610 |
| 2020-03-18 | $55.39 | $59.95 | $53.00 | $54.03 | $51.45 | 6,668 |
| 2020-03-17 | $52.32 | $57.50 | $50.51 | $57.34 | $54.60 | 10,545 |
| 2020-03-16 | $58.10 | $58.77 | $52.12 | $54.71 | $52.10 | 8,999 |
| 2020-03-13 | $62.55 | $63.20 | $60.62 | $62.49 | $59.50 | 9,532 |
| 2020-03-12 | $62.36 | $62.36 | $60.99 | $60.99 | $57.85 | 4,603 |
| 2020-03-11 | $59.61 | $62.04 | $58.60 | $61.66 | $58.49 | 7,267 |
| 2020-03-10 | $59.16 | $62.78 | $57.36 | $62.78 | $59.55 | 8,603 |
| 2020-03-09 | $56.66 | $59.99 | $55.01 | $59.93 | $56.85 | 7,701 |
| 2020-03-06 | $60.01 | $60.76 | $60.01 | $60.76 | $57.64 | 1,009 |
| 2020-03-05 | $63.50 | $63.50 | $61.64 | $62.71 | $59.49 | 2,083 |
| 2020-03-04 | $65.37 | $65.40 | $63.43 | $65.40 | $62.04 | 2,333 |
| 2020-03-03 | $63.12 | $64.86 | $62.56 | $64.00 | $60.71 | 3,380 |
| 2020-03-02 | $62.40 | $64.67 | $62.40 | $64.67 | $61.34 | 2,706 |
| 2020-02-28 | $61.53 | $61.76 | $59.50 | $61.50 | $58.34 | 7,153 |
| 2020-02-27 | $63.96 | $63.96 | $61.55 | $62.01 | $58.82 | 4,403 |
| 2020-02-26 | $65.20 | $65.47 | $63.00 | $64.01 | $60.72 | 6,920 |
| 2020-02-25 | $63.74 | $66.77 | $63.74 | $64.80 | $61.47 | 2,757 |
| 2020-02-24 | $67.13 | $67.13 | $61.48 | $65.01 | $61.67 | 3,159 |
| 2020-02-21 | $67.39 | $68.00 | $67.39 | $68.00 | $64.50 | 2,083 |
| 2020-02-20 | $67.03 | $67.46 | $66.88 | $67.46 | $63.99 | 1,883 |
| 2020-02-19 | $68.65 | $68.83 | $66.05 | $67.50 | $64.03 | 3,306 |
| 2020-02-18 | $67.04 | $68.93 | $66.72 | $67.43 | $63.96 | 3,912 |
| 2020-02-14 | $68.55 | $68.55 | $67.35 | $68.00 | $64.50 | 1,927 |
| 2020-02-13 | $65.87 | $72.50 | $65.87 | $67.82 | $64.33 | 4,340 |
| 2020-02-12 | $68.00 | $68.00 | $66.45 | $66.45 | $63.03 | 1,238 |
| 2020-02-11 | $64.25 | $66.50 | $64.00 | $66.50 | $63.08 | 2,488 |
| 2020-02-10 | $68.20 | $68.20 | $66.35 | $66.63 | $63.20 | 1,926 |
| 2020-02-07 | $68.50 | $68.50 | $67.30 | $67.40 | $63.93 | 2,739 |
| 2020-02-06 | $68.90 | $68.90 | $67.80 | $67.80 | $64.31 | 4,503 |
| 2020-02-05 | $69.96 | $69.96 | $68.40 | $68.90 | $65.36 | 3,030 |
| 2020-02-04 | $68.92 | $68.92 | $68.92 | $68.92 | $65.38 | 704 |
| 2020-02-03 | $66.33 | $66.33 | $66.33 | $66.33 | $62.92 | 1,320 |
| 2020-01-31 | $68.42 | $68.42 | $66.11 | $66.11 | $62.71 | 4,302 |
| 2020-01-30 | $66.76 | $69.47 | $65.76 | $69.47 | $65.90 | 3,539 |
| 2020-01-29 | $67.99 | $67.99 | $67.99 | $67.99 | $64.49 | 431 |
| 2020-01-28 | $67.99 | $67.99 | $67.99 | $67.99 | $64.49 | 529 |
| 2020-01-27 | $66.41 | $66.41 | $66.41 | $66.41 | $63.00 | 1,252 |
| 2020-01-24 | $67.94 | $67.94 | $67.13 | $67.13 | $63.68 | 1,453 |
| 2020-01-23 | $69.89 | $70.74 | $67.01 | $68.39 | $64.87 | 5,448 |
| 2020-01-22 | $70.16 | $71.13 | $69.72 | $69.81 | $66.22 | 2,535 |
| 2020-01-21 | $72.30 | $72.59 | $70.43 | $71.60 | $67.92 | 2,195 |
| 2020-01-17 | $71.99 | $73.30 | $71.99 | $72.50 | $68.77 | 8,814 |
| 2020-01-16 | $72.00 | $72.00 | $69.51 | $71.18 | $67.52 | 7,603 |
| 2020-01-15 | $73.25 | $74.99 | $71.18 | $72.00 | $68.30 | 3,177 |
| 2020-01-14 | $74.51 | $75.79 | $72.80 | $72.80 | $69.06 | 6,517 |
| 2020-01-13 | $74.90 | $75.10 | $73.93 | $74.99 | $71.13 | 4,226 |
| 2020-01-10 | $72.75 | $74.90 | $72.75 | $74.90 | $71.05 | 6,122 |
| 2020-01-09 | $71.01 | $73.20 | $71.01 | $73.20 | $69.44 | 3,394 |
| 2020-01-08 | $71.60 | $73.10 | $71.60 | $73.09 | $69.33 | 2,612 |
| 2020-01-07 | $72.07 | $72.45 | $72.07 | $72.45 | $68.72 | 1,980 |
| 2020-01-06 | $69.60 | $73.68 | $67.73 | $72.30 | $68.58 | 18,965 |
| 2020-01-03 | $67.65 | $70.50 | $67.24 | $70.50 | $66.88 | 5,861 |
| 2020-01-02 | $73.80 | $73.80 | $68.52 | $69.70 | $66.12 | 12,447 |
| 2019-12-31 | $68.60 | $75.28 | $67.65 | $73.00 | $69.25 | 19,661 |
| 2019-12-30 | $68.50 | $69.29 | $68.25 | $68.62 | $65.09 | 3,736 |
| 2019-12-27 | $67.40 | $68.45 | $67.40 | $68.45 | $64.93 | 6,173 |
| 2019-12-26 | $66.00 | $67.97 | $65.10 | $67.97 | $64.48 | 5,604 |
| 2019-12-24 | $67.74 | $67.74 | $67.21 | $67.21 | $63.75 | 1,547 |
| 2019-12-23 | $67.05 | $67.50 | $66.68 | $66.75 | $63.32 | 5,563 |
| 2019-12-20 | $67.31 | $68.00 | $65.60 | $68.00 | $64.50 | 18,556 |
| 2019-12-19 | $68.50 | $69.96 | $67.00 | $67.12 | $63.67 | 13,259 |
| 2019-12-18 | $69.50 | $69.50 | $67.82 | $69.49 | $65.92 | 10,226 |
| 2019-12-17 | $65.13 | $69.91 | $64.21 | $69.20 | $65.64 | 13,533 |
| 2019-12-16 | $64.50 | $66.00 | $64.36 | $64.81 | $61.48 | 4,365 |
| 2019-12-13 | $62.00 | $64.00 | $61.66 | $63.50 | $60.24 | 7,408 |
| 2019-12-12 | $61.51 | $62.90 | $61.50 | $62.52 | $59.08 | 5,353 |
| 2019-12-11 | $61.66 | $66.50 | $61.66 | $62.50 | $59.06 | 6,495 |
| 2019-12-10 | $64.96 | $65.30 | $61.50 | $63.56 | $60.07 | 8,715 |
| 2019-12-09 | $64.84 | $67.66 | $64.19 | $64.40 | $60.86 | 16,641 |
| 2019-12-06 | $67.00 | $68.85 | $66.70 | $67.95 | $64.21 | 11,768 |
| 2019-12-05 | $67.42 | $68.85 | $66.98 | $67.50 | $63.79 | 4,736 |
| 2019-12-04 | $67.79 | $69.74 | $66.48 | $67.53 | $63.82 | 8,019 |
| 2019-12-03 | $65.48 | $67.13 | $65.13 | $66.21 | $62.57 | 11,308 |
| 2019-12-02 | $67.24 | $67.81 | $67.24 | $67.26 | $63.56 | 1,717 |
| 2019-11-29 | $67.96 | $68.05 | $67.61 | $67.95 | $64.21 | 1,642 |
| 2019-11-27 | $67.27 | $67.50 | $66.45 | $67.45 | $63.74 | 5,044 |
| 2019-11-26 | $69.56 | $69.56 | $65.06 | $66.60 | $62.94 | 17,380 |
| 2019-11-25 | $66.24 | $71.91 | $66.24 | $69.55 | $65.73 | 22,224 |
| 2019-11-22 | $66.40 | $66.50 | $65.46 | $65.46 | $61.86 | 1,280 |
| 2019-11-21 | $65.28 | $65.99 | $65.28 | $65.61 | $62.00 | 2,305 |
| 2019-11-20 | $61.38 | $66.10 | $61.38 | $64.72 | $61.16 | 13,642 |
| 2019-11-19 | $60.98 | $62.06 | $60.90 | $61.95 | $58.54 | 5,507 |
| 2019-11-18 | $60.29 | $61.93 | $59.00 | $61.24 | $57.87 | 3,383 |
| 2019-11-15 | $60.40 | $61.35 | $60.00 | $60.70 | $57.36 | 3,876 |
| 2019-11-14 | $59.05 | $61.00 | $59.05 | $60.30 | $56.98 | 12,020 |
| 2019-11-13 | $59.33 | $59.74 | $58.83 | $59.57 | $56.29 | 4,586 |
| 2019-11-12 | $59.88 | $59.88 | $59.00 | $59.10 | $55.85 | 4,500 |
| 2019-11-11 | $58.15 | $62.75 | $58.15 | $60.52 | $57.19 | 11,596 |
| 2019-11-08 | $59.14 | $59.40 | $58.75 | $58.75 | $55.52 | 4,079 |
| 2019-11-07 | $60.14 | $60.90 | $57.95 | $59.50 | $56.23 | 3,302 |
| 2019-11-06 | $58.00 | $61.95 | $56.70 | $60.99 | $57.64 | 24,650 |
| 2019-11-05 | $59.17 | $59.17 | $56.77 | $58.20 | $55.00 | 10,068 |
| 2019-11-04 | $59.07 | $59.60 | $58.63 | $59.30 | $56.04 | 4,497 |
| 2019-11-01 | $58.26 | $59.49 | $58.17 | $59.15 | $55.90 | 7,339 |
| 2019-10-31 | $59.64 | $59.64 | $58.45 | $58.70 | $55.47 | 5,469 |
| 2019-10-30 | $59.34 | $60.25 | $58.70 | $59.97 | $56.67 | 8,051 |
| 2019-10-29 | $61.88 | $61.88 | $59.25 | $59.60 | $56.32 | 4,660 |
| 2019-10-28 | $60.24 | $61.04 | $60.24 | $61.04 | $57.68 | 1,073 |
| 2019-10-25 | $60.30 | $60.30 | $60.30 | $60.30 | $56.98 | 754 |
| 2019-10-24 | $60.90 | $61.25 | $60.24 | $60.85 | $57.50 | 7,349 |
| 2019-10-23 | $62.84 | $62.84 | $60.81 | $60.81 | $57.47 | 3,770 |
| 2019-10-22 | $62.00 | $62.88 | $62.00 | $62.00 | $58.59 | 6,856 |
| 2019-10-21 | $62.92 | $63.11 | $60.25 | $62.28 | $58.86 | 13,010 |
| 2019-10-18 | $62.87 | $62.87 | $61.00 | $62.40 | $58.97 | 7,452 |
| 2019-10-17 | $58.88 | $64.57 | $58.31 | $62.87 | $59.41 | 18,534 |
| 2019-10-16 | $59.59 | $59.59 | $56.76 | $58.70 | $55.47 | 8,314 |
| 2019-10-15 | $58.89 | $59.90 | $58.30 | $59.90 | $56.61 | 3,734 |
| 2019-10-14 | $58.01 | $58.69 | $58.01 | $58.69 | $55.46 | 2,952 |
| 2019-10-11 | $58.25 | $58.99 | $58.25 | $58.30 | $55.09 | 2,465 |
| 2019-10-10 | $58.51 | $58.59 | $58.07 | $58.07 | $54.88 | 2,155 |
| 2019-10-09 | $58.16 | $58.16 | $58.16 | $58.16 | $54.96 | 940 |
| 2019-10-08 | $57.15 | $58.45 | $57.15 | $57.74 | $54.57 | 3,376 |
| 2019-10-07 | $58.16 | $58.87 | $57.87 | $58.20 | $55.00 | 2,753 |
| 2019-10-04 | $58.34 | $58.75 | $58.34 | $58.75 | $55.52 | 1,767 |
| 2019-10-03 | $58.34 | $58.34 | $57.30 | $57.41 | $54.25 | 1,013 |
| 2019-10-02 | $58.74 | $59.10 | $57.20 | $57.20 | $54.05 | 4,467 |
| 2019-10-01 | $58.87 | $59.12 | $58.68 | $58.77 | $55.54 | 1,525 |
| 2019-09-30 | $55.66 | $59.53 | $55.20 | $57.83 | $54.65 | 3,443 |
| 2019-09-27 | $56.61 | $58.70 | $56.61 | $57.64 | $54.47 | 4,837 |
| 2019-09-26 | $59.60 | $59.62 | $58.45 | $58.60 | $55.38 | 5,119 |
| 2019-09-25 | $58.97 | $60.00 | $58.97 | $59.72 | $56.44 | 6,721 |
| 2019-09-24 | $60.53 | $60.60 | $58.75 | $58.75 | $55.52 | 10,780 |
| 2019-09-23 | $60.12 | $60.93 | $58.62 | $60.70 | $57.36 | 5,010 |
| 2019-09-20 | $57.54 | $60.74 | $54.69 | $60.74 | $57.40 | 38,274 |
| 2019-09-19 | $60.00 | $60.32 | $57.40 | $57.40 | $54.24 | 7,653 |
| 2019-09-18 | $57.60 | $58.45 | $57.60 | $58.39 | $55.18 | 3,826 |
| 2019-09-17 | $57.35 | $58.70 | $57.35 | $58.10 | $54.91 | 7,791 |
| 2019-09-16 | $55.66 | $58.44 | $55.66 | $57.75 | $54.57 | 8,577 |
| 2019-09-13 | $57.26 | $58.99 | $57.26 | $57.80 | $54.62 | 14,381 |
| 2019-09-12 | $56.67 | $57.79 | $55.94 | $57.79 | $54.61 | 9,828 |
| 2019-09-11 | $54.51 | $57.00 | $54.51 | $56.93 | $53.58 | 3,501 |
| 2019-09-10 | $55.58 | $55.88 | $55.55 | $55.55 | $52.28 | 1,730 |
| 2019-09-09 | $54.63 | $56.24 | $54.13 | $56.19 | $52.88 | 7,708 |
| 2019-09-06 | $56.60 | $56.60 | $55.63 | $55.63 | $52.35 | 2,095 |
| 2019-09-05 | $56.40 | $56.90 | $56.25 | $56.66 | $53.32 | 4,389 |
| 2019-09-04 | $55.21 | $56.46 | $55.21 | $56.40 | $53.08 | 1,503 |
| 2019-09-03 | $57.06 | $57.06 | $55.80 | $55.85 | $52.56 | 1,915 |
| 2019-08-30 | $56.45 | $56.60 | $55.88 | $56.60 | $53.27 | 1,927 |
| 2019-08-29 | $56.94 | $56.94 | $56.33 | $56.73 | $53.39 | 2,111 |
| 2019-08-28 | $54.72 | $56.31 | $51.57 | $56.31 | $52.99 | 20,226 |
| 2019-08-27 | $56.00 | $56.42 | $55.70 | $55.97 | $52.67 | 5,137 |
| 2019-08-26 | $55.95 | $56.37 | $54.30 | $55.70 | $52.42 | 8,326 |
| 2019-08-23 | $55.21 | $56.00 | $55.12 | $55.74 | $52.46 | 5,117 |
| 2019-08-22 | $55.15 | $55.99 | $53.71 | $55.49 | $52.22 | 11,027 |
| 2019-08-21 | $55.80 | $56.25 | $55.45 | $56.21 | $52.90 | 3,007 |
| 2019-08-20 | $56.31 | $56.57 | $56.30 | $56.57 | $53.24 | 1,406 |
| 2019-08-19 | $55.40 | $56.49 | $55.25 | $56.49 | $53.16 | 4,399 |
| 2019-08-16 | $54.24 | $54.91 | $53.82 | $54.91 | $51.68 | 2,736 |
| 2019-08-15 | $53.50 | $54.35 | $53.10 | $53.85 | $50.68 | 6,594 |
| 2019-08-14 | $55.16 | $55.19 | $52.16 | $52.40 | $49.31 | 9,335 |
| 2019-08-13 | $55.50 | $56.80 | $55.50 | $56.20 | $52.89 | 3,111 |
| 2019-08-12 | $55.52 | $56.18 | $55.30 | $55.60 | $52.33 | 2,858 |
| 2019-08-09 | $55.60 | $57.25 | $55.57 | $55.57 | $52.30 | 2,616 |
| 2019-08-08 | $57.07 | $57.22 | $56.15 | $56.15 | $52.84 | 3,281 |
| 2019-08-07 | $56.10 | $57.19 | $56.06 | $56.06 | $52.76 | 3,226 |
| 2019-08-06 | $55.53 | $56.68 | $55.53 | $56.48 | $53.15 | 2,572 |
| 2019-08-05 | $56.20 | $56.48 | $55.09 | $55.34 | $52.08 | 6,913 |
| 2019-08-02 | $55.39 | $56.49 | $55.13 | $56.35 | $53.03 | 2,951 |
| 2019-08-01 | $56.50 | $57.50 | $56.50 | $56.56 | $53.23 | 3,801 |
| 2019-07-31 | $57.00 | $57.95 | $56.75 | $56.75 | $53.41 | 8,878 |
| 2019-07-30 | $55.00 | $56.21 | $55.00 | $56.04 | $52.74 | 4,709 |
| 2019-07-29 | $54.69 | $55.42 | $54.00 | $55.37 | $52.11 | 6,746 |
| 2019-07-26 | $53.28 | $54.31 | $53.28 | $54.09 | $50.90 | 7,683 |
| 2019-07-25 | $53.03 | $53.32 | $53.02 | $53.25 | $50.11 | 4,660 |
| 2019-07-24 | $54.48 | $54.48 | $54.35 | $54.48 | $51.27 | 1,831 |
| 2019-07-23 | $54.09 | $54.48 | $53.92 | $54.47 | $51.26 | 2,741 |
| 2019-07-22 | $54.90 | $54.90 | $53.93 | $54.37 | $51.17 | 4,276 |
| 2019-07-19 | $55.01 | $55.75 | $54.58 | $54.96 | $51.72 | 5,010 |
| 2019-07-18 | $54.87 | $55.15 | $54.30 | $55.15 | $51.90 | 8,424 |
| 2019-07-17 | $54.20 | $54.95 | $52.45 | $54.05 | $50.87 | 8,563 |
| 2019-07-16 | $52.22 | $53.98 | $52.22 | $53.98 | $50.80 | 14,633 |
| 2019-07-15 | $52.17 | $52.64 | $51.96 | $52.64 | $49.54 | 6,411 |
| 2019-07-12 | $51.86 | $52.59 | $51.81 | $52.32 | $49.24 | 8,957 |
| 2019-07-11 | $51.68 | $52.31 | $51.52 | $52.25 | $49.17 | 9,229 |
| 2019-07-10 | $51.58 | $52.10 | $51.55 | $51.90 | $48.84 | 4,893 |
| 2019-07-09 | $52.25 | $52.25 | $51.51 | $51.90 | $48.84 | 8,777 |
| 2019-07-08 | $51.43 | $52.14 | $51.43 | $52.14 | $49.07 | 6,706 |
| 2019-07-05 | $51.38 | $51.96 | $51.38 | $51.96 | $48.90 | 4,337 |
| 2019-07-03 | $51.75 | $51.93 | $51.48 | $51.93 | $48.87 | 5,809 |
| 2019-07-02 | $51.09 | $51.88 | $51.09 | $51.88 | $48.82 | 12,964 |
| 2019-07-01 | $51.43 | $51.56 | $50.71 | $51.21 | $48.19 | 9,006 |
| 2019-06-28 | $49.35 | $52.00 | $49.35 | $50.54 | $47.56 | 378,975 |
| 2019-06-27 | $48.39 | $49.18 | $48.23 | $48.99 | $46.10 | 8,906 |
| 2019-06-26 | $48.43 | $48.43 | $48.22 | $48.42 | $45.57 | 4,352 |
| 2019-06-25 | $47.90 | $48.23 | $47.90 | $48.23 | $45.39 | 4,506 |
| 2019-06-24 | $47.91 | $48.30 | $47.91 | $48.14 | $45.30 | 5,138 |
| 2019-06-21 | $48.18 | $48.18 | $47.85 | $48.13 | $45.30 | 8,445 |
| 2019-06-20 | $48.08 | $48.08 | $48.07 | $48.08 | $45.25 | 2,304 |
| 2019-06-19 | $48.10 | $48.14 | $48.10 | $48.13 | $45.30 | 3,816 |
| 2019-06-18 | $47.99 | $48.14 | $47.99 | $48.14 | $45.30 | 3,046 |
| 2019-06-17 | $47.76 | $48.18 | $47.73 | $48.18 | $45.34 | 6,175 |
| 2019-06-14 | $47.81 | $48.08 | $47.58 | $47.93 | $45.11 | 3,794 |
| 2019-06-13 | $48.00 | $48.15 | $47.82 | $47.82 | $45.00 | 5,806 |
| 2019-06-12 | $48.16 | $48.33 | $47.51 | $48.33 | $45.26 | 10,870 |
| 2019-06-11 | $47.83 | $48.14 | $47.63 | $48.08 | $45.02 | 5,339 |
| 2019-06-10 | $48.42 | $48.43 | $47.68 | $47.96 | $44.91 | 5,411 |
| 2019-06-07 | $47.92 | $47.98 | $47.77 | $47.98 | $44.93 | 4,312 |
| 2019-06-06 | $48.18 | $48.18 | $47.55 | $47.73 | $44.69 | 1,899 |
| 2019-06-05 | $48.09 | $48.22 | $47.51 | $48.21 | $45.14 | 2,723 |
| 2019-06-04 | $48.43 | $48.43 | $46.44 | $47.99 | $44.94 | 6,983 |
| 2019-06-03 | $48.76 | $48.76 | $48.11 | $48.43 | $45.35 | 5,166 |
| 2019-05-31 | $48.93 | $49.15 | $48.55 | $48.75 | $45.65 | 4,629 |
| 2019-05-30 | $49.40 | $49.43 | $48.86 | $49.38 | $46.24 | 2,332 |
| 2019-05-29 | $49.48 | $49.48 | $49.43 | $49.43 | $46.29 | 2,059 |
| 2019-05-28 | $49.68 | $49.68 | $49.60 | $49.68 | $46.52 | 4,115 |
| 2019-05-24 | $49.68 | $49.68 | $49.68 | $49.68 | $46.52 | 1,398 |
| 2019-05-23 | $50.00 | $50.00 | $49.76 | $49.76 | $46.60 | 2,960 |
| 2019-05-22 | $50.43 | $50.43 | $49.99 | $50.23 | $47.04 | 2,690 |
| 2019-05-21 | $50.06 | $50.82 | $50.06 | $50.25 | $47.05 | 5,745 |
| 2019-05-20 | $50.08 | $51.20 | $49.69 | $50.87 | $47.63 | 14,274 |
| 2019-05-17 | $51.24 | $51.24 | $50.31 | $50.95 | $47.71 | 5,623 |
| 2019-05-16 | $49.95 | $51.39 | $49.95 | $51.33 | $48.07 | 4,683 |
| 2019-05-15 | $51.49 | $51.49 | $48.34 | $50.63 | $47.41 | 8,307 |
| 2019-05-14 | $50.72 | $51.43 | $50.00 | $51.43 | $48.16 | 3,371 |
| 2019-05-13 | $50.10 | $50.93 | $50.00 | $50.93 | $47.69 | 3,850 |
| 2019-05-10 | $50.24 | $50.68 | $50.21 | $50.68 | $47.46 | 3,030 |
| 2019-05-09 | $50.34 | $50.43 | $50.25 | $50.25 | $47.05 | 2,717 |
| 2019-05-08 | $50.73 | $50.73 | $50.32 | $50.32 | $47.12 | 3,915 |
| 2019-05-07 | $51.23 | $51.23 | $50.72 | $50.72 | $47.49 | 1,728 |
| 2019-05-06 | $50.48 | $51.25 | $50.48 | $50.75 | $47.52 | 2,699 |
| 2019-05-03 | $51.25 | $51.25 | $51.25 | $51.25 | $47.99 | 726 |
| 2019-05-02 | $50.83 | $51.17 | $50.83 | $51.17 | $47.92 | 1,297 |
| 2019-05-01 | $51.49 | $51.50 | $50.48 | $50.52 | $47.31 | 8,399 |
| 2019-04-30 | $50.83 | $51.18 | $50.66 | $51.17 | $47.92 | 3,748 |
| 2019-04-29 | $51.00 | $51.44 | $50.50 | $50.87 | $47.63 | 5,185 |
| 2019-04-26 | $51.29 | $51.45 | $50.98 | $51.39 | $48.12 | 4,909 |
| 2019-04-25 | $50.99 | $51.49 | $50.99 | $51.45 | $48.18 | 1,725 |
| 2019-04-24 | $51.29 | $51.49 | $51.29 | $51.49 | $48.22 | 978 |
| 2019-04-23 | $52.05 | $52.07 | $50.50 | $51.29 | $48.03 | 5,800 |
| 2019-04-22 | $52.48 | $52.77 | $51.53 | $52.76 | $49.40 | 1,324 |
| 2019-04-18 | $52.51 | $52.62 | $52.15 | $52.62 | $49.27 | 981 |
| 2019-04-17 | $51.69 | $52.39 | $51.55 | $51.55 | $48.27 | 2,022 |
| 2019-04-16 | $52.40 | $52.64 | $51.38 | $52.64 | $49.29 | 3,686 |
| 2019-04-15 | $52.10 | $52.87 | $51.62 | $52.87 | $49.51 | 3,214 |
| 2019-04-12 | $53.72 | $53.72 | $52.90 | $52.98 | $49.61 | 1,686 |
| 2019-04-11 | $52.02 | $52.72 | $52.02 | $52.72 | $49.37 | 1,544 |
| 2019-04-10 | $52.20 | $53.00 | $52.07 | $52.76 | $49.40 | 3,089 |
| 2019-04-09 | $52.00 | $52.67 | $51.85 | $52.30 | $48.97 | 3,405 |
| 2019-04-08 | $52.00 | $52.98 | $52.00 | $52.70 | $49.35 | 844 |
| 2019-04-05 | $51.80 | $52.96 | $51.80 | $52.92 | $49.55 | 4,124 |
| 2019-04-04 | $52.55 | $52.99 | $51.80 | $52.11 | $48.80 | 3,198 |
| 2019-04-03 | $52.74 | $52.89 | $52.74 | $52.89 | $49.53 | 1,799 |
| 2019-04-02 | $53.00 | $53.00 | $51.50 | $52.74 | $49.39 | 4,888 |
| 2019-04-01 | $52.40 | $52.40 | $52.38 | $52.38 | $49.05 | 1,628 |
| 2019-03-29 | $52.10 | $52.55 | $51.39 | $51.50 | $48.22 | 2,312 |
| 2019-03-28 | $52.52 | $52.55 | $52.52 | $52.54 | $49.20 | 675 |
| 2019-03-27 | $52.60 | $52.65 | $52.60 | $52.65 | $49.30 | 778 |
| 2019-03-26 | $52.80 | $52.80 | $52.80 | $52.80 | $49.44 | 0 |
| 2019-03-25 | $51.50 | $52.80 | $51.50 | $52.80 | $49.44 | 1,116 |
| 2019-03-22 | $52.48 | $52.79 | $52.24 | $52.48 | $49.14 | 2,151 |
| 2019-03-21 | $52.79 | $52.79 | $52.20 | $52.20 | $48.88 | 1,444 |
| 2019-03-20 | $51.80 | $52.80 | $51.75 | $52.80 | $49.44 | 6,265 |
| 2019-03-19 | $51.71 | $51.71 | $51.00 | $51.00 | $47.76 | 3,837 |
| 2019-03-18 | $51.83 | $51.83 | $51.83 | $51.83 | $48.53 | 800 |
| 2019-03-15 | $51.83 | $51.83 | $51.83 | $51.83 | $48.53 | 2,573 |
| 2019-03-14 | $52.29 | $52.29 | $51.83 | $51.83 | $48.53 | 1,512 |
| 2019-03-13 | $53.00 | $53.00 | $53.00 | $53.00 | $49.41 | 995 |
| 2019-03-12 | $52.00 | $53.00 | $52.00 | $53.00 | $49.41 | 897 |
| 2019-03-11 | $51.94 | $52.00 | $51.94 | $52.00 | $48.48 | 1,417 |
| 2019-03-08 | $51.00 | $52.00 | $51.00 | $52.00 | $48.48 | 1,255 |
| 2019-03-07 | $51.95 | $51.99 | $51.80 | $51.99 | $48.47 | 1,936 |
| 2019-03-06 | $50.80 | $52.00 | $49.61 | $51.95 | $48.43 | 1,214 |
| 2019-03-05 | $50.97 | $51.10 | $50.40 | $50.75 | $47.31 | 1,719 |
| 2019-03-04 | $50.16 | $51.83 | $49.57 | $51.83 | $48.32 | 5,750 |
| 2019-03-01 | $50.17 | $50.75 | $50.00 | $50.75 | $47.31 | 1,488 |
| 2019-02-28 | $50.38 | $50.38 | $49.91 | $50.00 | $46.61 | 4,721 |
| 2019-02-27 | $50.01 | $50.61 | $49.77 | $50.61 | $47.18 | 4,910 |
| 2019-02-26 | $51.00 | $51.00 | $50.02 | $50.47 | $47.05 | 5,782 |
| 2019-02-25 | $52.00 | $52.00 | $50.73 | $51.00 | $47.55 | 3,187 |
| 2019-02-22 | $49.14 | $51.89 | $49.14 | $51.45 | $47.97 | 3,087 |
| 2019-02-21 | $51.03 | $51.50 | $50.49 | $50.89 | $47.44 | 2,141 |
| 2019-02-20 | $51.95 | $51.95 | $50.88 | $51.08 | $47.62 | 1,753 |
| 2019-02-19 | $53.81 | $53.81 | $52.00 | $52.09 | $48.56 | 3,390 |
| 2019-02-15 | $52.50 | $54.36 | $52.50 | $52.60 | $49.04 | 6,285 |
| 2019-02-14 | $52.24 | $53.69 | $52.24 | $53.69 | $50.05 | 1,336 |
| 2019-02-13 | $52.28 | $52.90 | $49.60 | $51.95 | $48.43 | 5,367 |
| 2019-02-12 | $51.50 | $53.50 | $49.26 | $52.86 | $49.28 | 7,644 |
| 2019-02-11 | $49.62 | $52.40 | $49.31 | $51.61 | $48.11 | 29,861 |
| 2019-02-08 | $49.07 | $50.00 | $48.03 | $50.00 | $46.61 | 5,800 |
| 2019-02-07 | $51.94 | $51.94 | $47.27 | $49.24 | $45.90 | 3,118 |
| 2019-02-06 | $47.00 | $47.00 | $47.00 | $47.00 | $43.82 | 265 |
| 2019-02-05 | $45.13 | $53.68 | $45.10 | $47.11 | $43.92 | 3,230 |
| 2019-02-04 | $45.90 | $46.00 | $44.02 | $45.99 | $42.88 | 1,779 |
| 2019-02-01 | $45.90 | $46.00 | $44.88 | $46.00 | $42.88 | 1,441 |
| 2019-01-31 | $44.76 | $44.76 | $44.76 | $44.76 | $41.73 | 4 |
| 2019-01-30 | $43.00 | $44.76 | $43.00 | $44.76 | $41.73 | 1,159 |
| 2019-01-29 | $44.92 | $46.19 | $43.82 | $44.17 | $41.18 | 7,462 |
| 2019-01-28 | $44.90 | $44.99 | $43.76 | $43.77 | $40.81 | 1,235 |
| 2019-01-25 | $42.50 | $44.50 | $42.50 | $44.50 | $41.49 | 746 |
| 2019-01-24 | $45.00 | $45.00 | $43.88 | $43.88 | $40.91 | 608 |
| 2019-01-23 | $42.75 | $42.75 | $42.75 | $42.75 | $39.85 | 0 |
| 2019-01-22 | $42.75 | $42.75 | $42.75 | $42.75 | $39.85 | 850 |
| 2019-01-18 | $42.50 | $42.75 | $42.25 | $42.75 | $39.85 | 2,179 |
| 2019-01-17 | $42.73 | $42.73 | $42.07 | $42.07 | $39.22 | 849 |
| 2019-01-16 | $41.00 | $41.00 | $41.00 | $41.00 | $38.22 | 193 |
| 2019-01-15 | $41.41 | $41.41 | $41.25 | $41.25 | $38.46 | 1,003 |
| 2019-01-14 | $41.97 | $42.06 | $41.97 | $42.06 | $39.21 | 352 |
| 2019-01-11 | $42.07 | $42.07 | $42.07 | $42.07 | $39.22 | 198 |
| 2019-01-10 | $40.00 | $40.00 | $40.00 | $40.00 | $37.29 | 578 |
| 2019-01-09 | $38.75 | $40.00 | $38.10 | $40.00 | $37.29 | 2,783 |
| 2019-01-08 | $38.32 | $38.50 | $38.00 | $38.50 | $35.89 | 1,600 |
| 2019-01-07 | $40.46 | $41.56 | $38.96 | $38.96 | $36.32 | 1,478 |
| 2019-01-04 | $40.46 | $40.46 | $40.46 | $40.46 | $37.72 | 120 |
| 2019-01-03 | $41.50 | $41.50 | $40.75 | $40.75 | $37.99 | 512 |
| 2019-01-02 | $42.74 | $42.74 | $41.49 | $41.50 | $38.69 | 735 |
| 2018-12-31 | $40.88 | $42.48 | $40.88 | $42.48 | $39.60 | 898 |
| 2018-12-28 | $37.52 | $41.53 | $37.10 | $41.00 | $38.22 | 3,641 |
| 2018-12-27 | $36.60 | $37.63 | $36.20 | $36.70 | $34.21 | 4,958 |
| 2018-12-26 | $35.29 | $37.91 | $35.29 | $37.91 | $35.34 | 421 |
| 2018-12-24 | $40.00 | $40.00 | $37.40 | $38.28 | $35.69 | 1,468 |
| 2018-12-21 | $35.75 | $41.86 | $35.51 | $41.86 | $39.02 | 4,476 |
| 2018-12-20 | $36.30 | $38.64 | $35.12 | $36.07 | $33.63 | 4,708 |
| 2018-12-19 | $35.00 | $36.80 | $35.00 | $35.55 | $33.14 | 1,858 |
| 2018-12-18 | $35.50 | $35.50 | $35.00 | $35.00 | $32.63 | 355 |
| 2018-12-17 | $38.34 | $38.34 | $33.72 | $35.50 | $33.10 | 11,267 |
| 2018-12-14 | $40.17 | $40.17 | $37.35 | $37.86 | $35.30 | 4,334 |
| 2018-12-13 | $38.35 | $38.35 | $38.35 | $38.35 | $35.75 | 138 |
| 2018-12-12 | $38.63 | $38.63 | $35.67 | $37.75 | $34.98 | 2,651 |
| 2018-12-11 | $39.26 | $39.26 | $37.96 | $38.16 | $35.36 | 1,163 |
| 2018-12-10 | $39.50 | $39.59 | $38.60 | $38.60 | $35.77 | 1,114 |
| 2018-12-07 | $39.19 | $39.90 | $37.75 | $37.75 | $34.98 | 3,811 |
| 2018-12-06 | $37.50 | $40.17 | $37.50 | $37.95 | $35.17 | 2,320 |
| 2018-12-04 | $38.00 | $38.01 | $37.53 | $37.53 | $34.78 | 1,560 |
| 2018-12-03 | $38.39 | $38.42 | $38.00 | $38.00 | $35.21 | 1,025 |
| 2018-11-30 | $38.12 | $39.16 | $37.70 | $37.70 | $34.94 | 1,528 |
| 2018-11-29 | $38.49 | $38.90 | $37.52 | $37.54 | $34.79 | 6,865 |
| 2018-11-28 | $39.55 | $40.93 | $37.61 | $37.70 | $34.94 | 16,696 |
| 2018-11-27 | $39.80 | $41.32 | $39.30 | $39.31 | $36.43 | 6,673 |
| 2018-11-26 | $39.69 | $39.85 | $39.26 | $39.48 | $36.59 | 2,928 |
| 2018-11-23 | $40.52 | $41.76 | $39.50 | $39.50 | $36.61 | 2,254 |
| 2018-11-21 | $40.29 | $41.51 | $39.65 | $39.82 | $36.90 | 4,788 |
| 2018-11-20 | $41.30 | $42.50 | $39.91 | $39.91 | $36.99 | 2,844 |
| 2018-11-19 | $42.44 | $43.50 | $40.40 | $41.41 | $38.38 | 8,170 |
| 2018-11-16 | $41.70 | $41.96 | $40.30 | $40.68 | $37.70 | 4,960 |
| 2018-11-15 | $40.67 | $42.94 | $40.06 | $41.00 | $38.00 | 3,753 |
| 2018-11-14 | $43.11 | $43.71 | $39.74 | $40.91 | $37.91 | 4,267 |
| 2018-11-13 | $40.53 | $42.36 | $40.15 | $40.28 | $37.33 | 8,386 |
| 2018-11-12 | $40.26 | $42.13 | $39.89 | $40.44 | $37.48 | 8,413 |
| 2018-11-09 | $39.50 | $39.50 | $39.50 | $39.50 | $36.61 | 245 |
| 2018-11-08 | $42.14 | $42.14 | $42.14 | $42.14 | $39.05 | 394 |
| 2018-11-07 | $42.58 | $42.58 | $42.58 | $42.58 | $39.46 | 123 |
| 2018-11-06 | $42.36 | $42.58 | $42.34 | $42.58 | $39.46 | 398 |
| 2018-11-05 | $42.52 | $42.52 | $42.18 | $42.18 | $39.09 | 623 |
| 2018-11-02 | $43.99 | $44.00 | $43.99 | $44.00 | $40.78 | 809 |
| 2018-11-01 | $42.01 | $42.32 | $42.01 | $42.14 | $39.05 | 1,033 |
| 2018-10-31 | $43.90 | $44.00 | $43.90 | $43.95 | $40.73 | 352 |
| 2018-10-30 | $42.40 | $44.40 | $41.66 | $44.40 | $41.15 | 1,635 |
| 2018-10-29 | $42.39 | $42.39 | $42.39 | $42.39 | $39.28 | 146 |
| 2018-10-26 | $42.39 | $42.39 | $42.39 | $42.39 | $39.28 | 143 |
| 2018-10-25 | $47.42 | $47.42 | $41.13 | $41.25 | $38.23 | 3,624 |
| 2018-10-24 | $43.99 | $47.40 | $42.00 | $47.40 | $43.93 | 1,944 |
| 2018-10-23 | $40.80 | $46.29 | $40.80 | $43.00 | $39.85 | 7,022 |
| 2018-10-22 | $40.32 | $40.85 | $40.32 | $40.85 | $37.86 | 3,051 |
| 2018-10-19 | $40.99 | $40.99 | $40.65 | $40.65 | $37.67 | 322 |
| 2018-10-18 | $40.96 | $40.96 | $40.96 | $40.96 | $37.96 | 102 |
| 2018-10-17 | $40.94 | $40.94 | $40.40 | $40.44 | $37.48 | 567 |
| 2018-10-16 | $40.72 | $40.72 | $40.72 | $40.72 | $37.74 | 106 |
| 2018-10-15 | $40.79 | $40.79 | $40.72 | $40.72 | $37.74 | 1,081 |
| 2018-10-12 | $39.95 | $40.79 | $39.29 | $40.79 | $37.80 | 560 |
| 2018-10-11 | $39.27 | $40.99 | $39.27 | $40.99 | $37.99 | 1,909 |
| 2018-10-10 | $40.95 | $40.95 | $38.77 | $40.95 | $37.95 | 839 |
| 2018-10-09 | $40.09 | $40.09 | $40.09 | $40.09 | $37.15 | 143 |
| 2018-10-08 | $39.25 | $40.94 | $39.25 | $40.94 | $37.94 | 523 |
| 2018-10-05 | $40.00 | $40.00 | $40.00 | $40.00 | $37.07 | 126 |
| 2018-10-04 | $40.00 | $40.00 | $40.00 | $40.00 | $37.07 | 224 |
| 2018-10-03 | $38.99 | $40.00 | $38.99 | $40.00 | $37.07 | 964 |
| 2018-10-02 | $38.50 | $39.00 | $38.50 | $39.00 | $36.14 | 1,158 |
| 2018-10-01 | $39.00 | $39.00 | $38.49 | $38.49 | $35.67 | 744 |
| 2018-09-28 | $39.00 | $39.00 | $38.33 | $38.33 | $35.52 | 1,385 |
| 2018-09-27 | $39.30 | $39.30 | $39.30 | $39.30 | $36.42 | 108 |
| 2018-09-26 | $39.30 | $39.30 | $39.30 | $39.30 | $36.42 | 400 |
| 2018-09-25 | $39.79 | $39.79 | $39.79 | $39.79 | $36.87 | 154 |
| 2018-09-24 | $38.10 | $38.30 | $38.10 | $38.30 | $35.49 | 900 |
| 2018-09-21 | $38.08 | $39.99 | $38.08 | $39.99 | $37.06 | 1,833 |
| 2018-09-20 | $38.07 | $38.08 | $38.07 | $38.08 | $35.29 | 574 |
| 2018-09-19 | $38.07 | $38.07 | $38.07 | $38.07 | $35.28 | 940 |
| 2018-09-18 | $38.27 | $38.27 | $38.27 | $38.27 | $35.47 | 449 |
| 2018-09-17 | $38.62 | $38.62 | $38.37 | $38.37 | $35.56 | 919 |
| 2018-09-14 | $38.62 | $39.31 | $38.62 | $38.62 | $35.79 | 812 |
| 2018-09-13 | $38.62 | $38.62 | $38.62 | $38.62 | $35.79 | 501 |
| 2018-09-12 | $38.81 | $38.82 | $38.81 | $38.82 | $35.76 | 355 |
| 2018-09-11 | $38.82 | $39.03 | $38.82 | $39.00 | $35.93 | 957 |
| 2018-09-10 | $39.04 | $39.04 | $38.77 | $38.78 | $35.73 | 466 |
| 2018-09-07 | $39.00 | $39.06 | $39.00 | $39.06 | $35.98 | 261 |
| 2018-09-06 | $40.09 | $40.09 | $39.07 | $39.07 | $35.99 | 1,265 |
| 2018-09-05 | $40.06 | $40.06 | $40.06 | $40.06 | $36.90 | 0 |
| 2018-09-04 | $40.06 | $40.06 | $40.06 | $40.06 | $36.90 | 0 |
| 2018-08-31 | $40.01 | $40.06 | $40.01 | $40.06 | $36.90 | 801 |
| 2018-08-30 | $40.00 | $40.00 | $40.00 | $40.00 | $36.85 | 506 |
| 2018-08-29 | $40.19 | $40.19 | $40.19 | $40.19 | $37.02 | 2 |
| 2018-08-28 | $40.19 | $40.19 | $40.19 | $40.19 | $37.02 | 42 |
| 2018-08-27 | $39.50 | $40.19 | $39.50 | $40.19 | $37.02 | 1,669 |
| 2018-08-24 | $40.20 | $40.20 | $39.20 | $40.19 | $37.02 | 1,553 |
| 2018-08-23 | $38.58 | $40.75 | $38.58 | $40.22 | $37.05 | 4,076 |
| 2018-08-22 | $39.24 | $39.24 | $39.24 | $39.24 | $36.15 | 34 |
| 2018-08-21 | $39.24 | $39.24 | $39.24 | $39.24 | $36.15 | 6 |
| 2018-08-20 | $39.24 | $39.24 | $39.24 | $39.24 | $36.15 | 5 |
| 2018-08-17 | $39.24 | $39.24 | $39.24 | $39.24 | $36.15 | 663 |
| 2018-08-16 | $38.41 | $38.41 | $38.41 | $38.41 | $35.38 | 241 |
| 2018-08-15 | $38.33 | $38.33 | $38.33 | $38.33 | $35.31 | 5 |
| 2018-08-14 | $38.33 | $38.33 | $38.33 | $38.33 | $35.31 | 72 |
| 2018-08-13 | $39.23 | $39.23 | $38.33 | $38.33 | $35.31 | 1,799 |
| 2018-08-10 | $38.28 | $38.28 | $38.28 | $38.28 | $35.26 | 132 |
| 2018-08-09 | $38.89 | $38.89 | $38.89 | $38.89 | $35.83 | 166 |
| 2018-08-08 | $38.89 | $38.89 | $38.89 | $38.89 | $35.83 | 211 |
| 2018-08-07 | $38.89 | $38.89 | $38.89 | $38.89 | $35.83 | 277 |
| 2018-08-06 | $38.07 | $38.07 | $38.07 | $38.07 | $35.07 | 121 |
| 2018-08-03 | $38.30 | $38.30 | $38.07 | $38.07 | $35.07 | 694 |
| 2018-08-02 | $38.07 | $38.07 | $38.07 | $38.07 | $35.07 | 126 |
| 2018-08-01 | $38.07 | $38.07 | $38.07 | $38.07 | $35.07 | 292 |
| 2018-07-31 | $38.28 | $38.30 | $38.07 | $38.07 | $35.07 | 2,474 |
| 2018-07-30 | $38.38 | $38.38 | $38.38 | $38.38 | $35.36 | 143 |
| 2018-07-27 | $38.38 | $38.38 | $38.38 | $38.38 | $35.36 | 169 |
| 2018-07-26 | $37.37 | $37.37 | $37.37 | $37.37 | $34.43 | 7 |
| 2018-07-25 | $37.37 | $37.37 | $37.37 | $37.37 | $34.43 | 300 |
| 2018-07-24 | $37.28 | $37.28 | $37.28 | $37.28 | $34.34 | 142 |
| 2018-07-23 | $37.28 | $37.28 | $37.28 | $37.28 | $34.34 | 0 |
| 2018-07-20 | $37.28 | $37.28 | $37.28 | $37.28 | $34.34 | 103 |
| 2018-07-19 | $37.28 | $37.28 | $37.28 | $37.28 | $34.34 | 200 |
| 2018-07-18 | $37.69 | $37.69 | $37.50 | $37.50 | $34.55 | 989 |
| 2018-07-17 | $37.78 | $37.78 | $37.76 | $37.76 | $34.79 | 1,221 |
| 2018-07-16 | $38.20 | $38.20 | $37.90 | $37.90 | $34.91 | 360 |
| 2018-07-13 | $38.20 | $38.20 | $38.20 | $38.20 | $35.19 | 130 |
| 2018-07-12 | $38.11 | $38.11 | $38.11 | $38.11 | $35.11 | 0 |
| 2018-07-11 | $37.73 | $38.11 | $37.73 | $38.11 | $35.11 | 877 |
| 2018-07-10 | $40.20 | $40.20 | $40.20 | $40.20 | $37.03 | 54 |
| 2018-07-09 | $40.20 | $40.20 | $40.20 | $40.20 | $37.03 | 0 |
| 2018-07-06 | $40.70 | $40.70 | $40.20 | $40.20 | $37.03 | 1,441 |
| 2018-07-05 | $41.80 | $41.80 | $41.80 | $41.80 | $38.51 | 103 |
| 2018-07-03 | $42.95 | $42.95 | $40.40 | $41.80 | $38.51 | 601 |
| 2018-07-02 | $41.55 | $41.85 | $40.60 | $41.85 | $38.55 | 2,892 |
| 2018-06-29 | $41.93 | $41.93 | $40.20 | $41.55 | $38.28 | 2,390 |
| 2018-06-28 | $40.50 | $40.50 | $40.50 | $40.50 | $37.31 | 268 |
| 2018-06-27 | $40.00 | $41.91 | $40.00 | $40.90 | $37.68 | 5,534 |
| 2018-06-26 | $39.20 | $40.00 | $39.20 | $39.97 | $36.82 | 4,854 |
| 2018-06-25 | $39.00 | $41.84 | $39.00 | $40.20 | $37.03 | 6,232 |
| 2018-06-22 | $40.00 | $40.00 | $40.00 | $40.00 | $36.85 | 215 |
| 2018-06-21 | $40.86 | $40.86 | $38.50 | $40.00 | $36.85 | 9,368 |
| 2018-06-20 | $39.42 | $40.86 | $39.42 | $40.86 | $37.64 | 851 |
| 2018-06-19 | $39.40 | $40.34 | $37.46 | $37.97 | $34.98 | 4,876 |
| 2018-06-18 | $40.70 | $40.70 | $37.44 | $38.41 | $35.38 | 5,418 |
| 2018-06-15 | $39.98 | $41.89 | $39.98 | $41.89 | $38.59 | 2,229 |
| 2018-06-14 | $37.00 | $37.00 | $37.00 | $37.00 | $34.09 | 0 |
| 2018-06-13 | $37.00 | $37.00 | $36.99 | $37.00 | $33.87 | 2,360 |
| 2018-06-12 | $36.82 | $36.82 | $36.82 | $36.82 | $33.71 | 2,693 |
| 2018-06-11 | $36.75 | $36.75 | $36.75 | $36.75 | $33.65 | 119 |
| 2018-06-08 | $36.75 | $36.75 | $36.75 | $36.75 | $33.65 | 230 |
| 2018-06-07 | $36.90 | $36.90 | $36.71 | $36.71 | $33.61 | 727 |
| 2018-06-06 | $37.71 | $38.48 | $36.80 | $36.80 | $33.69 | 2,291 |
| 2018-06-05 | $36.38 | $37.50 | $36.38 | $37.50 | $34.33 | 799 |
| 2018-06-04 | $36.76 | $37.00 | $36.51 | $36.66 | $33.56 | 2,542 |
| 2018-06-01 | $37.48 | $37.48 | $37.48 | $37.48 | $34.31 | 479 |
| 2018-05-31 | $37.79 | $38.47 | $37.10 | $37.10 | $33.97 | 3,287 |
| 2018-05-30 | $36.39 | $37.50 | $36.39 | $36.50 | $33.42 | 4,695 |
| 2018-05-29 | $36.27 | $36.78 | $36.27 | $36.78 | $33.67 | 398 |
| 2018-05-25 | $36.30 | $36.35 | $36.30 | $36.35 | $33.28 | 508 |
| 2018-05-24 | $36.76 | $37.45 | $36.27 | $36.28 | $33.22 | 12,942 |
| 2018-05-23 | $36.50 | $36.60 | $35.65 | $36.50 | $33.42 | 29,578 |
| 2018-05-22 | $37.00 | $37.30 | $36.95 | $37.30 | $34.15 | 484 |
| 2018-05-21 | $36.50 | $36.50 | $36.50 | $36.50 | $33.42 | 35 |
| 2018-05-18 | $36.50 | $36.50 | $36.50 | $36.50 | $33.42 | 1,053 |
| 2018-05-17 | $37.00 | $37.00 | $36.28 | $36.35 | $33.28 | 480 |
| 2018-05-16 | $36.63 | $36.63 | $36.11 | $36.11 | $33.06 | 3,847 |
| 2018-05-15 | $36.68 | $36.68 | $36.63 | $36.63 | $33.54 | 588 |
| 2018-05-14 | $37.99 | $37.99 | $36.52 | $36.63 | $33.54 | 2,063 |
| 2018-05-11 | $36.88 | $37.46 | $36.80 | $37.10 | $33.97 | 9,131 |
| 2018-05-10 | $37.20 | $37.42 | $36.52 | $36.57 | $33.48 | 10,776 |
| 2018-05-09 | $37.45 | $37.45 | $37.00 | $37.00 | $33.87 | 8,221 |
| 2018-05-08 | $38.65 | $38.65 | $37.30 | $37.30 | $34.15 | 917 |
| 2018-05-07 | $37.11 | $37.11 | $37.10 | $37.10 | $33.97 | 271 |
| 2018-05-04 | $37.11 | $37.11 | $37.11 | $37.11 | $33.98 | 45 |
| 2018-05-03 | $37.31 | $37.31 | $37.08 | $37.11 | $33.98 | 716 |
| 2018-05-02 | $38.10 | $38.10 | $37.40 | $37.40 | $34.24 | 295 |
| 2018-05-01 | $39.28 | $39.28 | $38.20 | $39.00 | $35.71 | 1,082 |
| 2018-04-30 | $39.00 | $39.00 | $38.10 | $38.10 | $34.88 | 427 |
| 2018-04-27 | $38.50 | $38.50 | $38.03 | $38.05 | $34.84 | 951 |
| 2018-04-26 | $37.42 | $37.42 | $37.40 | $37.40 | $34.24 | 896 |
| 2018-04-25 | $38.01 | $38.01 | $36.65 | $36.65 | $33.55 | 6,109 |
| 2018-04-24 | $40.32 | $40.50 | $37.60 | $37.60 | $34.42 | 10,089 |
| 2018-04-23 | $37.72 | $40.16 | $37.71 | $39.80 | $36.44 | 13,577 |
| 2018-04-20 | $38.06 | $38.06 | $38.00 | $38.00 | $34.79 | 477 |
| 2018-04-19 | $38.97 | $38.99 | $38.16 | $38.16 | $34.94 | 730 |
| 2018-04-18 | $40.25 | $40.25 | $38.52 | $38.52 | $35.27 | 592 |
| 2018-04-17 | $40.20 | $40.99 | $39.75 | $40.00 | $36.62 | 12,499 |
| 2018-04-16 | $38.00 | $40.61 | $37.48 | $40.61 | $37.18 | 5,415 |
| 2018-04-13 | $37.50 | $37.61 | $37.44 | $37.60 | $34.42 | 1,119 |
| 2018-04-12 | $38.17 | $38.17 | $37.36 | $37.36 | $34.20 | 717 |
| 2018-04-11 | $37.55 | $37.55 | $37.55 | $37.55 | $34.38 | 165 |
| 2018-04-10 | $37.45 | $38.00 | $37.45 | $37.55 | $34.38 | 727 |
| 2018-04-09 | $38.43 | $38.43 | $38.43 | $38.43 | $35.18 | 159 |
| 2018-04-06 | $38.43 | $38.43 | $38.43 | $38.43 | $35.18 | 1,820 |
| 2018-04-05 | $41.50 | $41.50 | $41.50 | $41.50 | $37.99 | 661 |
| 2018-04-04 | $41.70 | $41.90 | $39.82 | $41.90 | $38.36 | 739 |
| 2018-04-03 | $41.50 | $41.50 | $40.26 | $40.26 | $36.86 | 933 |
| 2018-04-02 | $41.62 | $41.67 | $40.50 | $40.97 | $37.51 | 3,572 |
| 2018-03-29 | $40.02 | $40.02 | $39.93 | $40.00 | $36.62 | 2,367 |
| 2018-03-28 | $39.69 | $40.00 | $39.69 | $39.83 | $36.47 | 2,925 |
| 2018-03-27 | $39.46 | $39.46 | $39.46 | $39.46 | $36.13 | 232 |
| 2018-03-26 | $39.46 | $39.46 | $39.46 | $39.46 | $36.13 | 39 |
| 2018-03-23 | $39.46 | $39.46 | $39.46 | $39.46 | $36.13 | 128 |
| 2018-03-22 | $38.81 | $38.81 | $38.81 | $38.81 | $35.53 | 0 |
| 2018-03-21 | $38.81 | $38.81 | $38.81 | $38.81 | $35.53 | 200 |
| 2018-03-20 | $39.71 | $39.99 | $38.61 | $39.99 | $36.61 | 951 |
| 2018-03-19 | $40.01 | $40.04 | $38.33 | $38.33 | $35.09 | 5,583 |
| 2018-03-16 | $38.50 | $43.02 | $38.50 | $43.02 | $39.39 | 6,099 |
| 2018-03-15 | $37.25 | $42.00 | $37.25 | $42.00 | $38.45 | 1,244 |
| 2018-03-14 | $37.32 | $37.32 | $37.32 | $37.32 | $33.98 | 562 |
| 2018-03-13 | $37.59 | $37.59 | $37.33 | $37.33 | $33.99 | 5,716 |
| 2018-03-12 | $37.57 | $37.57 | $37.50 | $37.57 | $34.21 | 7,469 |
| 2018-03-09 | $37.50 | $37.61 | $37.32 | $37.55 | $34.19 | 5,327 |
| 2018-03-08 | $37.33 | $37.33 | $37.33 | $37.33 | $33.99 | 356 |
| 2018-03-07 | $37.33 | $37.33 | $37.33 | $37.33 | $33.99 | 400 |
| 2018-03-06 | $37.37 | $37.79 | $37.33 | $37.79 | $34.41 | 1,801 |
| 2018-03-05 | $37.11 | $40.12 | $37.11 | $37.75 | $34.37 | 866 |
| 2018-03-02 | $37.33 | $37.33 | $37.33 | $37.33 | $33.99 | 0 |
| 2018-03-01 | $37.33 | $37.33 | $37.33 | $37.33 | $33.99 | 79 |
| 2018-02-28 | $37.38 | $37.38 | $37.33 | $37.33 | $33.99 | 326 |
| 2018-02-27 | $37.32 | $37.50 | $37.32 | $37.32 | $33.98 | 953 |
| 2018-02-26 | $37.27 | $37.27 | $37.27 | $37.27 | $33.94 | 440 |
| 2018-02-23 | $37.50 | $37.50 | $37.50 | $37.50 | $34.15 | 323 |
| 2018-02-22 | $37.42 | $37.42 | $37.42 | $37.42 | $34.07 | 57 |
| 2018-02-21 | $37.42 | $37.42 | $37.42 | $37.42 | $34.07 | 1 |
| 2018-02-20 | $37.42 | $37.42 | $37.42 | $37.42 | $34.07 | 120 |
| 2018-02-16 | $37.42 | $37.42 | $37.42 | $37.42 | $34.07 | 700 |
| 2018-02-15 | $37.42 | $37.43 | $37.42 | $37.43 | $34.08 | 200 |
| 2018-02-14 | $37.32 | $37.32 | $37.32 | $37.32 | $33.98 | 257 |
| 2018-02-13 | $37.32 | $37.50 | $37.32 | $37.50 | $34.15 | 1,057 |
| 2018-02-12 | $37.52 | $37.53 | $37.52 | $37.52 | $34.16 | 5,973 |
| 2018-02-09 | $37.48 | $37.48 | $37.48 | $37.48 | $34.13 | 203 |
| 2018-02-08 | $37.53 | $37.53 | $37.53 | $37.53 | $34.17 | 2 |
| 2018-02-07 | $37.53 | $37.53 | $37.53 | $37.53 | $34.17 | 200 |
| 2018-02-06 | $37.59 | $37.59 | $37.59 | $37.59 | $34.23 | 37 |
| 2018-02-05 | $37.59 | $37.59 | $37.59 | $37.59 | $34.23 | 200 |
| 2018-02-02 | $37.38 | $37.38 | $37.38 | $37.38 | $34.04 | 16 |
| 2018-02-01 | $37.38 | $37.38 | $37.38 | $37.38 | $34.04 | 17 |
| 2018-01-31 | $37.38 | $37.38 | $37.38 | $37.38 | $34.04 | 500 |
| 2018-01-30 | $38.00 | $38.00 | $38.00 | $38.00 | $34.60 | 1 |
| 2018-01-29 | $37.37 | $38.00 | $37.37 | $38.00 | $34.60 | 488 |
| 2018-01-26 | $37.75 | $37.75 | $37.75 | $37.75 | $34.37 | 79 |
| 2018-01-25 | $37.75 | $37.75 | $37.75 | $37.75 | $34.37 | 500 |
| 2018-01-24 | $37.42 | $37.61 | $37.37 | $37.44 | $34.09 | 1,714 |
| 2018-01-23 | $37.99 | $37.99 | $37.99 | $37.99 | $34.59 | 0 |
| 2018-01-22 | $37.99 | $37.99 | $37.99 | $37.99 | $34.59 | 22 |
| 2018-01-19 | $37.96 | $38.00 | $37.96 | $37.99 | $34.59 | 522 |
| 2018-01-18 | $37.35 | $37.35 | $37.35 | $37.35 | $34.01 | 20 |
| 2018-01-17 | $37.35 | $37.35 | $37.35 | $37.35 | $34.01 | 100 |
| 2018-01-16 | $37.07 | $37.11 | $37.07 | $37.11 | $33.79 | 734 |
| 2018-01-12 | $36.97 | $37.02 | $36.96 | $37.02 | $33.71 | 4,946 |
| 2018-01-11 | $36.97 | $36.97 | $36.92 | $36.92 | $33.62 | 4,944 |
| 2018-01-10 | $36.96 | $36.96 | $36.96 | $36.96 | $33.65 | 22 |
| 2018-01-09 | $36.96 | $36.96 | $36.85 | $36.96 | $33.65 | 4,079 |
| 2018-01-08 | $36.82 | $36.89 | $36.82 | $36.88 | $33.58 | 755 |
| 2018-01-05 | $36.81 | $36.97 | $36.77 | $36.97 | $33.66 | 3,062 |
| 2018-01-04 | $36.73 | $36.97 | $36.73 | $36.97 | $33.66 | 3,768 |
| 2018-01-03 | $36.55 | $36.90 | $36.40 | $36.90 | $33.60 | 1,273 |
| 2018-01-02 | $36.75 | $37.48 | $36.45 | $36.45 | $33.19 | 3,049 |
| 2017-12-29 | $37.08 | $37.08 | $36.60 | $36.74 | $33.45 | 1,080 |
| 2017-12-28 | $36.66 | $36.66 | $36.66 | $36.66 | $33.38 | 313 |
| 2017-12-27 | $36.65 | $36.65 | $36.65 | $36.65 | $33.37 | 184 |
| 2017-12-26 | $36.65 | $36.65 | $36.65 | $36.65 | $33.37 | 28 |
| 2017-12-22 | $36.58 | $36.65 | $36.58 | $36.65 | $33.37 | 330 |
| 2017-12-21 | $36.43 | $36.43 | $36.43 | $36.43 | $33.17 | 74 |
| 2017-12-20 | $36.43 | $36.43 | $36.43 | $36.43 | $33.17 | 176 |
| 2017-12-19 | $36.43 | $36.43 | $36.43 | $36.43 | $33.17 | 70 |
| 2017-12-18 | $36.43 | $36.43 | $36.43 | $36.43 | $33.17 | 102 |
| 2017-12-15 | $35.70 | $36.43 | $35.70 | $36.43 | $33.17 | 877 |
| 2017-12-14 | $35.63 | $35.63 | $35.63 | $35.63 | $32.44 | 1 |
| 2017-12-13 | $35.85 | $35.85 | $35.85 | $35.85 | $32.44 | 394 |
| 2017-12-12 | $35.89 | $35.89 | $35.81 | $35.89 | $32.48 | 2,115 |
| 2017-12-11 | $35.63 | $35.63 | $35.63 | $35.63 | $32.24 | 271 |
| 2017-12-08 | $35.65 | $35.66 | $35.07 | $35.50 | $32.13 | 7,269 |
| 2017-12-07 | $35.65 | $36.20 | $35.65 | $35.65 | $32.26 | 12,724 |
| 2017-12-06 | $35.55 | $35.55 | $35.55 | $35.55 | $32.17 | 38 |
| 2017-12-05 | $35.46 | $35.46 | $35.46 | $35.46 | $32.09 | 286 |
| 2017-12-04 | $35.84 | $35.84 | $35.46 | $35.46 | $32.09 | 729 |
| 2017-12-01 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 290 |
| 2017-11-30 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 82 |
| 2017-11-29 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 1 |
| 2017-11-28 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 778 |
| 2017-11-27 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 324 |
| 2017-11-24 | $35.52 | $35.52 | $35.52 | $35.52 | $32.14 | 179 |
| 2017-11-22 | $35.34 | $35.34 | $35.34 | $35.34 | $31.98 | 457 |
| 2017-11-21 | $35.79 | $36.75 | $35.13 | $35.41 | $32.04 | 748 |
| 2017-11-20 | $35.81 | $35.81 | $35.81 | $35.81 | $32.41 | 284 |
| 2017-11-17 | $36.00 | $36.75 | $36.00 | $36.75 | $33.26 | 170 |
| 2017-11-16 | $36.06 | $36.06 | $36.06 | $36.06 | $32.63 | 41 |
| 2017-11-15 | $36.70 | $36.70 | $36.45 | $36.45 | $32.99 | 92 |
| 2017-11-14 | $36.74 | $36.74 | $36.74 | $36.74 | $33.25 | 0 |
| 2017-11-13 | $35.05 | $36.64 | $35.05 | $36.64 | $33.16 | 47 |
| 2017-11-10 | $35.16 | $35.16 | $35.16 | $35.16 | $31.82 | 125 |
| 2017-11-09 | $35.35 | $35.35 | $35.35 | $35.35 | $31.99 | 221 |
| 2017-11-08 | $35.70 | $35.70 | $35.35 | $35.36 | $32.00 | 17,529 |
| 2017-11-07 | $35.75 | $35.75 | $35.75 | $35.75 | $32.35 | 1 |
| 2017-11-06 | $35.29 | $35.77 | $35.29 | $35.75 | $32.35 | 946 |
| 2017-11-03 | $35.75 | $35.78 | $35.67 | $35.67 | $32.28 | 7,724 |
| 2017-11-02 | $35.78 | $35.78 | $35.75 | $35.75 | $32.35 | 1,942 |
| 2017-11-01 | $35.75 | $35.75 | $35.75 | $35.75 | $32.35 | 101 |
| 2017-10-31 | $35.35 | $36.00 | $35.35 | $36.00 | $32.58 | 16,191 |
| 2017-10-30 | $35.50 | $35.50 | $35.50 | $35.50 | $32.13 | 1 |
| 2017-10-27 | $35.75 | $36.20 | $35.50 | $35.50 | $32.13 | 15,243 |
| 2017-10-26 | $35.70 | $36.75 | $35.70 | $36.75 | $33.26 | 220 |
| 2017-10-25 | $35.75 | $35.75 | $35.75 | $35.75 | $32.35 | 302 |
| 2017-10-24 | $35.65 | $35.67 | $35.65 | $35.65 | $32.26 | 3,368 |
| 2017-10-23 | $35.35 | $35.63 | $35.35 | $35.63 | $32.25 | 4,889 |
| 2017-10-20 | $35.57 | $35.57 | $35.55 | $35.55 | $32.17 | 660 |
| 2017-10-19 | $35.40 | $35.75 | $35.40 | $35.75 | $32.35 | 339 |
| 2017-10-18 | $35.40 | $35.40 | $35.40 | $35.40 | $32.04 | 121 |
| 2017-10-17 | $35.41 | $35.46 | $35.35 | $35.40 | $32.04 | 1,275 |
| 2017-10-16 | $35.33 | $35.75 | $35.30 | $35.75 | $32.35 | 2,866 |
| 2017-10-13 | $35.30 | $35.30 | $35.30 | $35.30 | $31.95 | 939 |
| 2017-10-12 | $36.75 | $36.75 | $36.75 | $36.75 | $33.26 | 0 |
| 2017-10-11 | $35.57 | $36.75 | $35.57 | $36.75 | $33.26 | 662 |
| 2017-10-10 | $35.75 | $35.75 | $35.75 | $35.75 | $32.35 | 385 |
| 2017-10-09 | $35.33 | $35.33 | $35.33 | $35.33 | $31.97 | 387 |
| 2017-10-06 | $35.10 | $35.10 | $35.10 | $35.10 | $31.76 | 166 |
| 2017-10-05 | $36.00 | $36.00 | $35.01 | $35.02 | $31.69 | 483 |
| 2017-10-04 | $35.00 | $35.58 | $34.98 | $35.19 | $31.84 | 6,263 |
| 2017-10-03 | $35.00 | $35.00 | $34.56 | $34.56 | $31.28 | 979 |
| 2017-10-02 | $35.75 | $35.75 | $33.75 | $35.21 | $31.86 | 3,212 |
| 2017-09-29 | $35.89 | $35.89 | $35.50 | $35.50 | $32.13 | 1,407 |
| 2017-09-28 | $34.61 | $34.61 | $34.61 | $34.61 | $31.32 | 552 |
| 2017-09-27 | $35.21 | $35.89 | $35.00 | $35.00 | $31.67 | 1,710 |
| 2017-09-26 | $35.50 | $35.50 | $35.49 | $35.50 | $32.13 | 1,023 |
| 2017-09-25 | $35.22 | $35.22 | $35.22 | $35.22 | $31.87 | 397 |
| 2017-09-22 | $34.23 | $35.21 | $34.17 | $35.21 | $31.86 | 937 |
| 2017-09-21 | $34.26 | $35.01 | $34.26 | $35.01 | $31.68 | 663 |
| 2017-09-20 | $34.12 | $34.28 | $34.11 | $34.28 | $31.02 | 964 |
| 2017-09-19 | $34.19 | $35.89 | $34.00 | $34.18 | $30.93 | 5,671 |
| 2017-09-18 | $35.06 | $35.86 | $33.55 | $34.10 | $30.86 | 4,169 |
| 2017-09-15 | $36.96 | $36.97 | $34.80 | $34.80 | $31.49 | 24,117 |
| 2017-09-14 | $36.96 | $37.00 | $35.73 | $37.00 | $33.48 | 6,049 |
| 2017-09-13 | $36.97 | $37.00 | $36.75 | $37.00 | $33.29 | 8,196 |
| 2017-09-12 | $36.95 | $37.00 | $35.75 | $37.00 | $33.29 | 6,159 |
| 2017-09-11 | $36.00 | $37.00 | $34.56 | $37.00 | $33.29 | 5,023 |
| 2017-09-08 | $34.51 | $36.99 | $34.08 | $36.57 | $32.90 | 4,100 |
| 2017-09-07 | $34.00 | $35.00 | $32.81 | $35.00 | $31.49 | 2,527 |
| 2017-09-06 | $34.00 | $34.00 | $32.79 | $34.00 | $30.59 | 3,769 |
| 2017-09-05 | $32.19 | $34.00 | $32.19 | $34.00 | $30.59 | 4,500 |
| 2017-09-01 | $32.16 | $32.16 | $32.15 | $32.15 | $28.92 | 596 |
| 2017-08-31 | $33.13 | $33.65 | $32.10 | $32.10 | $28.88 | 3,000 |
| 2017-08-30 | $33.54 | $33.54 | $32.70 | $32.70 | $29.42 | 2,127 |
| 2017-08-29 | $32.70 | $32.70 | $32.70 | $32.70 | $29.42 | 131 |
| 2017-08-28 | $32.13 | $33.45 | $32.13 | $33.45 | $30.09 | 400 |
| 2017-08-25 | $32.06 | $32.06 | $32.06 | $32.06 | $28.84 | 21 |
| 2017-08-24 | $32.06 | $32.06 | $32.06 | $32.06 | $28.84 | 900 |
| 2017-08-23 | $32.19 | $32.19 | $32.19 | $32.19 | $28.96 | 755 |
| 2017-08-22 | $31.40 | $32.02 | $31.40 | $32.02 | $28.80 | 351 |
| 2017-08-21 | $31.37 | $31.39 | $31.37 | $31.39 | $28.24 | 312 |
| 2017-08-18 | $31.34 | $31.34 | $31.34 | $31.34 | $28.19 | 137 |
| 2017-08-17 | $31.80 | $31.82 | $31.34 | $31.34 | $28.19 | 1,390 |
| 2017-08-16 | $31.30 | $31.35 | $31.30 | $31.30 | $28.16 | 1,545 |
| 2017-08-15 | $31.30 | $31.39 | $31.30 | $31.39 | $28.24 | 367 |
| 2017-08-14 | $31.50 | $31.50 | $31.50 | $31.50 | $28.34 | 30 |
| 2017-08-11 | $31.50 | $31.50 | $31.50 | $31.50 | $28.34 | 34 |
| 2017-08-10 | $31.50 | $31.50 | $31.50 | $31.50 | $28.34 | 32 |
| 2017-08-09 | $31.50 | $31.50 | $31.50 | $31.50 | $28.34 | 186 |
| 2017-08-08 | $31.01 | $31.50 | $31.01 | $31.50 | $28.34 | 1,011 |
| 2017-08-07 | $30.60 | $30.60 | $30.60 | $30.60 | $27.53 | 278 |
| 2017-08-04 | $30.93 | $31.10 | $30.90 | $31.00 | $27.89 | 1,724 |
| 2017-08-03 | $31.00 | $31.00 | $31.00 | $31.00 | $27.89 | 1 |
| 2017-08-02 | $31.00 | $31.00 | $31.00 | $31.00 | $27.89 | 50 |
| 2017-08-01 | $30.95 | $31.00 | $30.90 | $31.00 | $27.89 | 1,269 |
| 2017-07-31 | $30.88 | $30.91 | $30.80 | $30.91 | $27.81 | 3,718 |
| 2017-07-28 | $30.58 | $30.80 | $30.55 | $30.80 | $27.71 | 615 |
| 2017-07-27 | $30.90 | $30.90 | $30.90 | $30.90 | $27.80 | 28 |
| 2017-07-26 | $30.75 | $30.90 | $30.75 | $30.90 | $27.80 | 213 |
| 2017-07-25 | $30.93 | $31.00 | $30.80 | $30.80 | $27.71 | 1,426 |
| 2017-07-24 | $30.79 | $31.10 | $30.79 | $31.10 | $27.98 | 1,065 |
| 2017-07-21 | $30.72 | $31.50 | $30.41 | $30.79 | $27.70 | 4,345 |
| 2017-07-20 | $30.50 | $30.50 | $30.50 | $30.50 | $27.44 | 107 |
| 2017-07-19 | $30.50 | $30.97 | $30.50 | $30.97 | $27.86 | 3,017 |
| 2017-07-18 | $30.44 | $30.55 | $30.44 | $30.55 | $27.48 | 712 |
| 2017-07-17 | $30.93 | $31.06 | $30.81 | $30.84 | $27.74 | 3,401 |
| 2017-07-14 | $31.05 | $31.21 | $31.00 | $31.18 | $28.05 | 1,200 |
| 2017-07-13 | $30.79 | $30.79 | $30.79 | $30.79 | $27.70 | 0 |
| 2017-07-12 | $30.46 | $31.60 | $30.07 | $30.79 | $27.70 | 5,044 |
| 2017-07-11 | $31.27 | $31.28 | $30.21 | $30.53 | $27.47 | 7,001 |
| 2017-07-10 | $30.79 | $31.00 | $30.35 | $31.00 | $27.89 | 4,097 |
| 2017-07-07 | $31.11 | $31.30 | $30.91 | $31.11 | $27.99 | 3,521 |
| 2017-07-06 | $30.74 | $31.30 | $30.43 | $31.30 | $28.16 | 3,394 |
| 2017-07-05 | $31.15 | $31.27 | $31.14 | $31.27 | $28.13 | 1,718 |
| 2017-07-03 | $31.38 | $31.63 | $30.03 | $31.62 | $28.45 | 3,142 |
| 2017-06-30 | $30.71 | $31.36 | $30.71 | $31.15 | $28.02 | 1,023 |
| 2017-06-29 | $31.05 | $31.10 | $31.00 | $31.09 | $27.97 | 1,163 |
| 2017-06-28 | $30.59 | $30.59 | $30.59 | $30.59 | $27.52 | 180 |
| 2017-06-27 | $30.59 | $30.59 | $30.59 | $30.59 | $27.52 | 400 |
| 2017-06-26 | $30.69 | $30.86 | $30.69 | $30.86 | $27.76 | 470 |
| 2017-06-23 | $30.66 | $30.66 | $30.66 | $30.66 | $27.58 | 49 |
| 2017-06-22 | $30.50 | $30.66 | $30.25 | $30.66 | $27.58 | 1,904 |
| 2017-06-21 | $30.05 | $30.05 | $30.05 | $30.05 | $27.03 | 200 |
| 2017-06-20 | $29.81 | $30.10 | $29.81 | $30.05 | $27.03 | 2,914 |
| 2017-06-19 | $30.21 | $30.50 | $30.00 | $30.50 | $27.44 | 700 |
| 2017-06-16 | $31.10 | $31.10 | $31.10 | $31.10 | $27.98 | 40 |
| 2017-06-15 | $31.10 | $31.10 | $31.10 | $31.10 | $27.98 | 700 |
| 2017-06-14 | $30.75 | $30.75 | $30.75 | $30.75 | $27.66 | 228 |
| 2017-06-13 | $30.20 | $30.30 | $30.20 | $30.30 | $27.26 | 970 |
| 2017-06-12 | $30.20 | $30.26 | $29.93 | $29.94 | $26.75 | 46 |
| 2017-06-09 | $30.75 | $30.75 | $30.75 | $30.75 | $27.47 | 243 |
| 2017-06-08 | $31.50 | $31.50 | $30.75 | $30.75 | $27.47 | 25 |
| 2017-06-07 | $31.28 | $31.28 | $31.28 | $31.28 | $27.94 | 283 |
| 2017-06-06 | $31.40 | $31.40 | $31.40 | $31.40 | $28.05 | 61 |
| 2017-06-05 | $31.40 | $31.40 | $31.40 | $31.40 | $28.05 | 0 |
| 2017-06-02 | $31.40 | $31.40 | $31.40 | $31.40 | $28.05 | 6 |
| 2017-06-01 | $31.40 | $31.40 | $31.40 | $31.40 | $28.05 | 5 |
| 2017-05-31 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 7 |
| 2017-05-30 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 0 |
| 2017-05-26 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 22 |
| 2017-05-25 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 3 |
| 2017-05-24 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 0 |
| 2017-05-23 | $31.80 | $31.80 | $31.80 | $31.80 | $28.41 | 3 |
| 2017-05-22 | $31.50 | $31.50 | $31.50 | $31.50 | $28.14 | 52 |
| 2017-05-19 | $31.80 | $31.80 | $31.50 | $31.50 | $28.14 | 1,371 |
| 2017-05-18 | $31.85 | $31.85 | $31.85 | $31.85 | $28.46 | 100 |
| 2017-05-17 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 0 |
| 2017-05-16 | $32.06 | $32.06 | $32.00 | $32.00 | $28.59 | 620 |
| 2017-05-15 | $32.31 | $32.31 | $32.31 | $32.31 | $28.87 | 32 |
| 2017-05-12 | $32.31 | $32.31 | $32.31 | $32.31 | $28.87 | 1 |
| 2017-05-11 | $31.75 | $31.75 | $31.75 | $31.75 | $28.37 | 319 |
| 2017-05-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 50 |
| 2017-05-09 | $32.45 | $32.72 | $32.45 | $32.50 | $29.04 | 1,076 |
| 2017-05-08 | $32.65 | $32.65 | $32.50 | $32.50 | $29.04 | 888 |
| 2017-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.48 | 71 |
| 2017-05-04 | $31.60 | $33.00 | $31.60 | $33.00 | $29.48 | 22 |
| 2017-05-03 | $31.55 | $31.55 | $31.55 | $31.55 | $28.19 | 0 |
| 2017-05-02 | $31.55 | $31.55 | $31.55 | $31.55 | $28.19 | 4 |
| 2017-05-01 | $31.50 | $31.55 | $31.50 | $31.55 | $28.19 | 1,490 |
| 2017-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 1,030 |
| 2017-04-27 | $31.60 | $31.64 | $31.35 | $31.35 | $28.01 | 654 |
| 2017-04-26 | $31.60 | $31.60 | $31.60 | $31.60 | $28.23 | 111 |
| 2017-04-25 | $32.00 | $32.00 | $31.84 | $31.84 | $28.44 | 562 |
| 2017-04-24 | $32.00 | $32.00 | $32.00 | $32.00 | $28.59 | 324 |
| 2017-04-21 | $32.60 | $33.51 | $31.70 | $32.00 | $28.59 | 56 |
| 2017-04-20 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 18 |
| 2017-04-19 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 11 |
| 2017-04-18 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 144 |
| 2017-04-17 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 0 |
| 2017-04-13 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 13 |
| 2017-04-12 | $32.85 | $32.85 | $32.85 | $32.85 | $29.35 | 45 |
| 2017-04-11 | $32.50 | $32.85 | $32.50 | $32.85 | $29.35 | 534 |
| 2017-04-10 | $33.55 | $33.55 | $33.55 | $33.55 | $29.97 | 70 |
| 2017-04-07 | $33.55 | $33.55 | $33.55 | $33.55 | $29.97 | 122 |
| 2017-04-06 | $33.55 | $33.55 | $33.55 | $33.55 | $29.97 | 1 |
| 2017-04-05 | $33.55 | $33.55 | $33.55 | $33.55 | $29.97 | 25 |
| 2017-04-04 | $33.50 | $33.55 | $33.50 | $33.55 | $29.97 | 1,397 |
| 2017-04-03 | $33.75 | $33.75 | $33.75 | $33.75 | $30.15 | 46 |
| 2017-03-31 | $33.51 | $33.80 | $33.11 | $33.75 | $30.15 | 1,599 |
| 2017-03-30 | $34.10 | $34.10 | $33.00 | $33.90 | $30.29 | 1,709 |
| 2017-03-29 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 115 |
| 2017-03-28 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 62 |
| 2017-03-27 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 2 |
| 2017-03-24 | $34.15 | $34.15 | $32.80 | $32.85 | $29.35 | 907 |
| 2017-03-23 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 0 |
| 2017-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 1 |
| 2017-03-21 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 0 |
| 2017-03-20 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 74 |
| 2017-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 3 |
| 2017-03-16 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 0 |
| 2017-03-15 | $32.50 | $32.50 | $32.50 | $32.50 | $29.04 | 1 |
| 2017-03-14 | $32.30 | $32.47 | $32.30 | $32.47 | $29.01 | 365 |
| 2017-03-13 | $33.22 | $34.15 | $33.22 | $34.15 | $30.31 | 541 |
| 2017-03-10 | $32.40 | $32.40 | $32.40 | $32.40 | $28.76 | 225 |
| 2017-03-09 | $32.75 | $32.75 | $32.75 | $32.75 | $29.07 | 0 |
| 2017-03-08 | $32.75 | $32.75 | $32.75 | $32.75 | $29.07 | 0 |
| 2017-03-07 | $32.75 | $32.75 | $32.75 | $32.75 | $29.07 | 49 |
| 2017-03-06 | $32.75 | $32.75 | $32.75 | $32.75 | $29.07 | 13 |
| 2017-03-03 | $32.75 | $32.75 | $32.75 | $32.75 | $29.07 | 2 |
| 2017-03-02 | $34.20 | $34.20 | $34.20 | $34.20 | $30.36 | 35 |
| 2017-03-01 | $34.20 | $34.20 | $34.20 | $34.20 | $30.36 | 1 |
| 2017-02-28 | $32.77 | $32.77 | $32.77 | $32.77 | $29.09 | 234 |
| 2017-02-27 | $34.50 | $34.50 | $32.55 | $33.57 | $29.80 | 11 |
| 2017-02-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.29 | 0 |
| 2017-02-23 | $33.00 | $33.00 | $33.00 | $33.00 | $29.29 | 8 |
| 2017-02-22 | $33.01 | $33.05 | $33.01 | $33.05 | $29.34 | 363 |
| 2017-02-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.29 | 256 |
| 2017-02-17 | $32.84 | $33.00 | $32.84 | $33.00 | $29.29 | 264 |
| 2017-02-16 | $32.17 | $32.17 | $32.17 | $32.17 | $28.56 | 0 |
| 2017-02-15 | $32.23 | $32.23 | $32.17 | $32.17 | $28.56 | 300 |
| 2017-02-14 | $32.01 | $32.01 | $32.01 | $32.01 | $28.41 | 288 |
| 2017-02-13 | $32.95 | $32.95 | $32.95 | $32.95 | $29.25 | 301 |
| 2017-02-10 | $32.40 | $32.95 | $32.20 | $32.95 | $29.25 | 39 |
| 2017-02-09 | $31.30 | $31.30 | $31.17 | $31.30 | $27.78 | 1,225 |
| 2017-02-08 | $31.17 | $31.17 | $31.17 | $31.17 | $27.67 | 124 |
| 2017-02-07 | $31.10 | $31.10 | $31.10 | $31.10 | $27.61 | 162 |
| 2017-02-06 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 3 |
| 2017-02-03 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 12 |
| 2017-02-02 | $32.00 | $32.00 | $32.00 | $32.00 | $28.41 | 2 |
| 2017-02-01 | $32.74 | $32.74 | $32.74 | $32.74 | $29.06 | 213 |
| 2017-01-31 | $32.90 | $32.90 | $32.90 | $32.90 | $29.20 | 158 |
| 2017-01-30 | $32.10 | $32.21 | $32.10 | $32.21 | $28.59 | 1,335 |
| 2017-01-27 | $31.75 | $31.75 | $31.75 | $31.75 | $28.18 | 210 |
| 2017-01-26 | $31.90 | $31.90 | $31.36 | $31.36 | $27.84 | 454 |
| 2017-01-25 | $31.50 | $31.50 | $31.50 | $31.50 | $27.96 | 3 |
| 2017-01-24 | $31.00 | $31.50 | $31.00 | $31.50 | $27.96 | 616 |
| 2017-01-23 | $31.55 | $31.55 | $31.55 | $31.55 | $28.01 | 0 |
| 2017-01-20 | $31.55 | $31.55 | $31.55 | $31.55 | $28.01 | 14 |
| 2017-01-19 | $30.90 | $31.90 | $30.90 | $31.90 | $28.32 | 17 |
| 2017-01-18 | $30.90 | $30.90 | $30.90 | $30.90 | $27.43 | 0 |
| 2017-01-17 | $31.55 | $31.55 | $30.90 | $30.90 | $27.43 | 133 |
| 2017-01-13 | $31.90 | $31.90 | $31.90 | $31.90 | $28.32 | 337 |
| 2017-01-12 | $30.95 | $30.95 | $30.95 | $30.95 | $27.47 | 466 |
| 2017-01-11 | $32.75 | $32.75 | $30.65 | $30.65 | $27.21 | 484 |
| 2017-01-10 | $32.34 | $32.34 | $32.34 | $32.34 | $28.71 | 2 |
| 2017-01-09 | $31.96 | $32.34 | $31.96 | $32.34 | $28.71 | 366 |
| 2017-01-06 | $32.94 | $32.94 | $32.55 | $32.55 | $28.89 | 746 |
| 2017-01-05 | $31.46 | $31.46 | $31.46 | $31.46 | $27.93 | 0 |
| 2017-01-04 | $32.95 | $32.95 | $28.97 | $31.46 | $27.93 | 5,551 |
| 2017-01-03 | $32.85 | $32.85 | $32.80 | $32.80 | $29.12 | 693 |
| 2016-12-30 | $32.45 | $32.45 | $32.42 | $32.42 | $28.78 | 1,123 |
| 2016-12-29 | $32.25 | $32.25 | $31.84 | $31.84 | $28.26 | 450 |
| 2016-12-28 | $31.95 | $31.96 | $31.87 | $31.90 | $28.32 | 1,644 |
| 2016-12-27 | $32.25 | $32.29 | $31.60 | $31.60 | $28.05 | 1,107 |
| 2016-12-23 | $32.32 | $32.32 | $32.25 | $32.32 | $28.69 | 1,102 |
| 2016-12-22 | $32.42 | $32.42 | $32.42 | $32.42 | $28.78 | 0 |
| 2016-12-21 | $32.42 | $32.42 | $32.42 | $32.42 | $28.78 | 384 |
| 2016-12-20 | $32.45 | $32.45 | $32.45 | $32.45 | $28.81 | 119 |
| 2016-12-19 | $28.40 | $32.45 | $28.40 | $32.45 | $28.81 | 2,601 |
| 2016-12-16 | $29.79 | $29.79 | $29.50 | $29.75 | $26.41 | 1,969 |
| 2016-12-15 | $30.41 | $30.41 | $29.85 | $29.85 | $26.50 | 1,112 |
| 2016-12-14 | $30.85 | $30.85 | $30.85 | $30.85 | $27.38 | 271 |
| 2016-12-13 | $30.50 | $30.50 | $30.50 | $30.50 | $26.89 | 0 |
| 2016-12-12 | $30.92 | $30.92 | $30.50 | $30.50 | $26.89 | 1,400 |
| 2016-12-09 | $30.86 | $30.86 | $30.86 | $30.86 | $27.21 | 1 |
| 2016-12-08 | $30.85 | $31.25 | $30.85 | $30.86 | $27.21 | 1,583 |
| 2016-12-07 | $31.40 | $31.40 | $31.40 | $31.40 | $27.68 | 224 |
| 2016-12-06 | $31.50 | $31.50 | $31.40 | $31.40 | $27.68 | 460 |
| 2016-12-05 | $31.06 | $31.06 | $31.06 | $31.06 | $27.38 | 214 |
| 2016-12-02 | $31.99 | $31.99 | $31.99 | $31.99 | $28.20 | 275 |
| 2016-12-01 | $31.30 | $31.30 | $31.30 | $31.30 | $27.60 | 33 |
| 2016-11-30 | $30.30 | $30.30 | $30.30 | $30.30 | $26.71 | 127 |
| 2016-11-29 | $30.30 | $30.30 | $30.30 | $30.30 | $26.71 | 152 |
| 2016-11-28 | $31.35 | $31.35 | $31.35 | $31.35 | $27.64 | 23 |
| 2016-11-25 | $32.13 | $32.13 | $32.13 | $32.13 | $28.32 | 349 |
| 2016-11-23 | $31.30 | $31.30 | $31.30 | $31.30 | $27.60 | 0 |
| 2016-11-22 | $31.30 | $31.30 | $31.30 | $31.30 | $27.60 | 500 |
| 2016-11-21 | $31.39 | $31.39 | $31.39 | $31.39 | $27.68 | 158 |
| 2016-11-18 | $32.16 | $32.16 | $32.16 | $32.16 | $28.35 | 0 |
| 2016-11-17 | $32.11 | $32.33 | $31.98 | $32.16 | $28.35 | 7,599 |
| 2016-11-16 | $32.10 | $32.11 | $32.10 | $32.10 | $28.30 | 804 |
| 2016-11-15 | $32.71 | $32.71 | $32.10 | $32.10 | $28.30 | 200 |
| 2016-11-14 | $31.32 | $31.32 | $31.32 | $31.32 | $27.61 | 164 |
| 2016-11-11 | $31.26 | $31.40 | $31.26 | $31.36 | $27.65 | 1,951 |
| 2016-11-10 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 0 |
| 2016-11-09 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 10 |
| 2016-11-08 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 28 |
| 2016-11-07 | $31.35 | $31.35 | $31.35 | $31.35 | $27.64 | 11 |
| 2016-11-04 | $31.20 | $31.20 | $31.20 | $31.20 | $27.51 | 42 |
| 2016-11-03 | $31.21 | $31.21 | $31.21 | $31.21 | $27.52 | 21 |
| 2016-11-02 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 0 |
| 2016-11-01 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 1 |
| 2016-10-31 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 35 |
| 2016-10-28 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 0 |
| 2016-10-27 | $32.00 | $32.00 | $31.26 | $31.26 | $27.56 | 1,117 |
| 2016-10-26 | $33.00 | $33.00 | $32.00 | $32.00 | $28.21 | 3,230 |
| 2016-10-25 | $31.07 | $31.30 | $31.07 | $31.30 | $27.60 | 721 |
| 2016-10-24 | $31.35 | $31.35 | $31.35 | $31.35 | $27.64 | 0 |
| 2016-10-21 | $31.35 | $31.35 | $31.35 | $31.35 | $27.64 | 103 |
| 2016-10-20 | $31.33 | $31.33 | $31.33 | $31.33 | $27.62 | 7 |
| 2016-10-19 | $31.20 | $31.23 | $31.20 | $31.23 | $27.53 | 58 |
| 2016-10-18 | $31.70 | $31.70 | $31.70 | $31.70 | $27.95 | 72 |
| 2016-10-17 | $31.60 | $31.70 | $31.21 | $31.70 | $27.95 | 764 |
| 2016-10-14 | $32.15 | $32.15 | $32.15 | $32.15 | $28.35 | 0 |
| 2016-10-13 | $31.15 | $32.15 | $31.04 | $32.15 | $28.35 | 1,931 |
| 2016-10-12 | $31.02 | $31.15 | $31.02 | $31.15 | $27.46 | 679 |
| 2016-10-11 | $31.80 | $31.80 | $31.80 | $31.80 | $28.04 | 36 |
| 2016-10-10 | $31.26 | $32.50 | $31.26 | $31.80 | $28.04 | 1,290 |
| 2016-10-07 | $32.95 | $33.00 | $32.95 | $33.00 | $29.10 | 406 |
| 2016-10-06 | $32.56 | $32.56 | $32.56 | $32.56 | $28.71 | 201 |
| 2016-10-05 | $32.99 | $32.99 | $31.60 | $32.48 | $28.64 | 1,921 |
| 2016-10-04 | $32.10 | $32.10 | $32.10 | $32.10 | $28.30 | 100 |
| 2016-10-03 | $31.03 | $32.98 | $31.03 | $32.00 | $28.21 | 2,338 |
| 2016-09-30 | $32.81 | $33.00 | $31.77 | $31.77 | $28.01 | 1,492 |
| 2016-09-29 | $31.90 | $31.90 | $31.07 | $31.32 | $27.61 | 4,260 |
| 2016-09-28 | $31.24 | $31.24 | $31.24 | $31.24 | $27.54 | 254 |
| 2016-09-27 | $31.11 | $31.11 | $31.11 | $31.11 | $27.43 | 100 |
| 2016-09-26 | $31.04 | $32.63 | $31.00 | $31.58 | $27.84 | 4,531 |
| 2016-09-23 | $32.07 | $32.07 | $31.16 | $31.16 | $27.47 | 511 |
| 2016-09-22 | $31.99 | $31.99 | $31.99 | $31.99 | $28.20 | 145 |
| 2016-09-21 | $31.97 | $32.32 | $31.50 | $31.99 | $28.20 | 1,777 |
| 2016-09-20 | $31.26 | $31.26 | $31.26 | $31.26 | $27.56 | 156 |
| 2016-09-19 | $30.78 | $31.26 | $30.66 | $31.26 | $27.56 | 945 |
| 2016-09-16 | $26.95 | $30.96 | $26.89 | $30.54 | $26.93 | 12,561 |
| 2016-09-15 | $29.90 | $29.90 | $26.75 | $27.08 | $23.88 | 2,829 |
| 2016-09-14 | $27.75 | $27.80 | $26.63 | $26.68 | $23.52 | 3,320 |
| 2016-09-13 | $28.03 | $28.03 | $26.58 | $26.67 | $23.51 | 3,080 |
| 2016-09-12 | $28.51 | $28.52 | $27.77 | $27.77 | $24.29 | 2,579 |
| 2016-09-09 | $28.65 | $28.65 | $28.51 | $28.51 | $24.94 | 1,779 |
| 2016-09-08 | $29.16 | $29.77 | $28.61 | $28.61 | $25.03 | 1,597 |
| 2016-09-07 | $31.02 | $31.02 | $29.57 | $29.59 | $25.88 | 2,088 |
| 2016-09-06 | $31.05 | $31.76 | $30.26 | $30.52 | $26.70 | 3,780 |
| 2016-09-02 | $31.44 | $31.44 | $31.44 | $31.44 | $27.50 | 168 |
| 2016-09-01 | $31.05 | $31.05 | $31.02 | $31.05 | $27.16 | 440 |
| 2016-08-31 | $30.51 | $30.97 | $30.51 | $30.60 | $26.77 | 2,261 |
| 2016-08-30 | $31.41 | $31.41 | $30.65 | $30.65 | $26.81 | 8,218 |
| 2016-08-29 | $32.99 | $32.99 | $31.00 | $31.68 | $27.71 | 7,019 |
| 2016-08-26 | $33.52 | $33.52 | $33.52 | $33.52 | $29.32 | 0 |
| 2016-08-25 | $34.00 | $34.00 | $33.52 | $33.52 | $29.32 | 461 |
| 2016-08-24 | $32.80 | $32.80 | $32.80 | $32.80 | $28.69 | 0 |
| 2016-08-23 | $32.80 | $32.80 | $32.80 | $32.80 | $28.69 | 0 |
| 2016-08-22 | $32.80 | $32.80 | $32.80 | $32.80 | $28.69 | 1 |
| 2016-08-19 | $32.80 | $33.40 | $32.80 | $33.40 | $29.22 | 514 |
| 2016-08-18 | $32.88 | $33.03 | $32.88 | $32.89 | $28.77 | 628 |
| 2016-08-17 | $32.81 | $32.81 | $32.81 | $32.81 | $28.70 | 0 |
| 2016-08-16 | $32.81 | $32.81 | $32.81 | $32.81 | $28.70 | 0 |
| 2016-08-15 | $32.81 | $32.81 | $32.81 | $32.81 | $28.70 | 0 |
| 2016-08-12 | $32.82 | $32.82 | $32.81 | $32.81 | $28.70 | 300 |
| 2016-08-11 | $32.88 | $32.88 | $32.88 | $32.88 | $28.76 | 310 |
| 2016-08-10 | $32.84 | $32.84 | $32.84 | $32.84 | $28.73 | 10 |
| 2016-08-09 | $32.84 | $32.84 | $32.84 | $32.84 | $28.73 | 0 |
| 2016-08-08 | $33.68 | $33.68 | $32.84 | $32.84 | $28.73 | 1,200 |
| 2016-08-05 | $33.68 | $33.68 | $33.68 | $33.68 | $29.46 | 0 |
| 2016-08-04 | $33.68 | $33.68 | $33.68 | $33.68 | $29.46 | 0 |
| 2016-08-03 | $33.68 | $33.68 | $33.68 | $33.68 | $29.46 | 100 |
| 2016-08-02 | $32.55 | $32.55 | $32.55 | $32.55 | $28.47 | 11 |
| 2016-08-01 | $33.69 | $33.74 | $33.68 | $33.68 | $29.46 | 503 |
| 2016-07-29 | $33.64 | $33.64 | $31.10 | $32.50 | $28.43 | 2,316 |
| 2016-07-28 | $34.24 | $34.24 | $34.16 | $34.16 | $29.88 | 239 |
| 2016-07-27 | $33.62 | $35.00 | $33.62 | $34.33 | $30.03 | 4,207 |
| 2016-07-26 | $33.53 | $33.80 | $33.53 | $33.76 | $29.53 | 593 |
| 2016-07-25 | $33.56 | $34.50 | $33.23 | $34.19 | $29.91 | 3,491 |
| 2016-07-22 | $33.73 | $34.13 | $33.56 | $33.90 | $29.66 | 2,404 |
| 2016-07-21 | $33.62 | $34.20 | $33.62 | $34.10 | $29.83 | 1,007 |
| 2016-07-20 | $33.66 | $34.46 | $33.46 | $34.42 | $30.11 | 3,487 |
| 2016-07-19 | $33.82 | $33.82 | $33.82 | $33.82 | $29.59 | 0 |
| 2016-07-18 | $33.16 | $33.90 | $33.16 | $33.82 | $29.59 | 2,403 |
| 2016-07-15 | $33.04 | $34.00 | $33.04 | $33.96 | $29.71 | 1,698 |
| 2016-07-14 | $33.40 | $34.08 | $33.40 | $33.90 | $29.66 | 1,963 |
| 2016-07-13 | $33.10 | $33.10 | $33.10 | $33.10 | $28.96 | 410 |
| 2016-07-12 | $33.44 | $33.44 | $33.00 | $33.00 | $28.87 | 592 |
| 2016-07-11 | $33.35 | $33.75 | $33.00 | $33.00 | $28.87 | 2,794 |
| 2016-07-08 | $33.88 | $33.88 | $33.88 | $33.88 | $29.64 | 397 |
| 2016-07-07 | $33.15 | $33.88 | $33.15 | $33.88 | $29.64 | 1,775 |
| 2016-07-06 | $33.00 | $33.13 | $33.00 | $33.13 | $28.98 | 802 |
| 2016-07-05 | $33.36 | $33.88 | $32.01 | $33.88 | $29.64 | 1,549 |
| 2016-07-01 | $32.00 | $33.31 | $31.50 | $33.31 | $29.14 | 3,356 |
| 2016-06-30 | $33.95 | $34.00 | $31.75 | $33.89 | $29.65 | 2,190 |
| 2016-06-29 | $33.00 | $33.00 | $30.67 | $32.75 | $28.65 | 1,382 |
| 2016-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $27.12 | 152 |
| 2016-06-27 | $31.00 | $31.00 | $30.62 | $30.63 | $26.79 | 1,003 |
| 2016-06-24 | $31.70 | $31.70 | $31.27 | $31.27 | $27.35 | 665 |
| 2016-06-23 | $31.71 | $32.77 | $31.71 | $32.44 | $28.38 | 457 |
| 2016-06-22 | $31.27 | $31.27 | $31.27 | $31.27 | $27.35 | 0 |
| 2016-06-21 | $31.27 | $31.27 | $31.27 | $31.27 | $27.35 | 0 |
| 2016-06-20 | $31.27 | $31.27 | $31.27 | $31.27 | $27.35 | 55 |
| 2016-06-17 | $31.27 | $31.27 | $31.27 | $31.27 | $27.35 | 1 |
| 2016-06-16 | $32.31 | $32.31 | $31.36 | $31.36 | $27.43 | 7 |
| 2016-06-15 | $32.32 | $32.32 | $32.21 | $32.21 | $28.18 | 1,830 |
| 2016-06-14 | $31.40 | $32.45 | $31.40 | $32.00 | $27.99 | 869 |
| 2016-06-13 | $31.38 | $31.38 | $31.38 | $31.38 | $27.45 | 47 |
| 2016-06-10 | $31.59 | $32.41 | $31.39 | $31.59 | $27.45 | 12,382 |
| 2016-06-09 | $31.40 | $31.52 | $31.40 | $31.52 | $27.39 | 510 |
| 2016-06-08 | $31.30 | $31.36 | $31.30 | $31.31 | $27.21 | 927 |
| 2016-06-07 | $31.31 | $31.34 | $31.30 | $31.30 | $27.20 | 11,890 |
| 2016-06-06 | $31.20 | $31.84 | $31.20 | $31.29 | $27.19 | 1,794 |
| 2016-06-03 | $31.20 | $31.40 | $31.20 | $31.32 | $27.22 | 1,700 |
| 2016-06-02 | $32.35 | $32.35 | $31.32 | $31.32 | $27.22 | 400 |
| 2016-06-01 | $32.75 | $32.75 | $31.24 | $31.24 | $27.15 | 3,024 |
| 2016-05-31 | $31.79 | $31.79 | $31.28 | $31.55 | $27.42 | 974 |
| 2016-05-27 | $31.69 | $31.69 | $31.69 | $31.69 | $27.54 | 30 |
| 2016-05-26 | $31.11 | $31.69 | $31.11 | $31.69 | $27.54 | 301 |
| 2016-05-25 | $31.44 | $31.44 | $31.44 | $31.44 | $27.32 | 470 |
| 2016-05-24 | $31.00 | $31.00 | $31.00 | $31.00 | $26.94 | 0 |
| 2016-05-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.94 | 0 |
| 2016-05-20 | $31.00 | $31.00 | $31.00 | $31.00 | $26.94 | 67 |
| 2016-05-19 | $31.00 | $31.00 | $31.00 | $31.00 | $26.94 | 0 |
| 2016-05-18 | $30.22 | $31.11 | $29.35 | $31.00 | $26.94 | 1,793 |
| 2016-05-17 | $30.15 | $32.99 | $30.15 | $31.11 | $27.03 | 780 |
| 2016-05-16 | $33.33 | $33.50 | $33.33 | $33.50 | $29.11 | 378 |
| 2016-05-13 | $31.50 | $34.32 | $31.50 | $34.31 | $29.81 | 1,573 |
| 2016-05-12 | $30.52 | $31.50 | $30.52 | $31.50 | $27.37 | 644 |
| 2016-05-11 | $30.53 | $30.53 | $30.50 | $30.52 | $26.52 | 427 |
| 2016-05-10 | $30.54 | $30.54 | $30.54 | $30.54 | $26.54 | 335 |
| 2016-05-09 | $30.00 | $30.70 | $29.99 | $30.70 | $26.68 | 3,654 |
| 2016-05-06 | $29.50 | $29.99 | $29.50 | $29.98 | $26.05 | 4,802 |
| 2016-05-05 | $29.13 | $29.13 | $29.13 | $29.13 | $25.31 | 2 |
| 2016-05-04 | $29.05 | $29.05 | $29.05 | $29.05 | $25.24 | 25 |
| 2016-05-03 | $29.05 | $29.05 | $29.05 | $29.05 | $25.24 | 2 |
| 2016-05-02 | $30.54 | $30.54 | $29.05 | $29.05 | $25.24 | 2,402 |
| 2016-04-29 | $28.96 | $29.00 | $28.78 | $28.80 | $25.03 | 1,584 |
| 2016-04-28 | $29.42 | $29.42 | $28.60 | $28.60 | $24.85 | 3,679 |
| 2016-04-27 | $31.80 | $31.94 | $31.80 | $31.94 | $27.75 | 472 |
| 2016-04-26 | $31.57 | $31.57 | $31.57 | $31.57 | $27.43 | 314 |
| 2016-04-25 | $30.81 | $30.81 | $29.01 | $30.10 | $26.16 | 339 |
| 2016-04-22 | $28.42 | $31.37 | $28.42 | $31.37 | $27.26 | 3,393 |
| 2016-04-21 | $28.67 | $28.90 | $28.50 | $28.72 | $24.96 | 1,738 |
| 2016-04-20 | $27.79 | $27.97 | $27.79 | $27.97 | $24.31 | 355 |
| 2016-04-19 | $28.62 | $28.62 | $28.62 | $28.62 | $24.87 | 460 |
| 2016-04-18 | $27.75 | $29.50 | $27.75 | $28.62 | $24.87 | 646 |
| 2016-04-15 | $29.75 | $29.75 | $29.75 | $29.75 | $25.85 | 1,035 |
| 2016-04-14 | $29.25 | $29.36 | $29.25 | $29.36 | $25.51 | 1,467 |
| 2016-04-13 | $29.25 | $29.26 | $29.25 | $29.25 | $25.42 | 2,710 |
| 2016-04-12 | $29.25 | $29.25 | $29.05 | $29.05 | $25.24 | 429 |
| 2016-04-11 | $28.70 | $29.02 | $28.70 | $29.00 | $25.20 | 2,462 |
| 2016-04-08 | $27.42 | $29.10 | $27.42 | $29.10 | $25.29 | 19,295 |
| 2016-04-07 | $28.67 | $28.67 | $28.67 | $28.67 | $24.91 | 0 |
| 2016-04-06 | $28.46 | $28.67 | $28.46 | $28.67 | $24.91 | 770 |
| 2016-04-05 | $28.75 | $28.75 | $27.21 | $28.68 | $24.92 | 649 |
| 2016-04-04 | $27.93 | $28.68 | $27.93 | $28.68 | $24.92 | 203 |
| 2016-04-01 | $28.30 | $28.30 | $27.20 | $27.20 | $23.64 | 113 |
| 2016-03-31 | $27.26 | $28.62 | $27.01 | $27.50 | $23.90 | 1,795 |
| 2016-03-30 | $28.00 | $28.56 | $28.00 | $28.56 | $24.82 | 1,132 |
| 2016-03-29 | $27.67 | $27.67 | $27.01 | $27.01 | $23.47 | 289 |
| 2016-03-28 | $26.99 | $26.99 | $26.99 | $26.99 | $23.45 | 239 |
| 2016-03-24 | $26.81 | $27.28 | $26.80 | $26.80 | $23.29 | 624 |
| 2016-03-23 | $27.00 | $27.00 | $26.54 | $26.65 | $23.16 | 959 |
| 2016-03-22 | $27.51 | $27.51 | $27.51 | $27.51 | $23.91 | 87 |
| 2016-03-21 | $28.00 | $28.00 | $27.51 | $27.51 | $23.91 | 381 |
| 2016-03-18 | $26.52 | $26.52 | $26.52 | $26.52 | $23.05 | 1,232 |
| 2016-03-17 | $28.29 | $28.29 | $28.29 | $28.29 | $24.58 | 62 |
| 2016-03-16 | $28.60 | $28.75 | $28.24 | $28.29 | $24.58 | 2,234 |
| 2016-03-15 | $27.93 | $27.99 | $27.93 | $27.99 | $24.32 | 118 |
| 2016-03-14 | $28.70 | $28.70 | $28.58 | $28.58 | $24.84 | 2 |
| 2016-03-11 | $26.47 | $27.93 | $26.47 | $27.93 | $24.09 | 426 |
| 2016-03-10 | $27.75 | $28.50 | $26.52 | $28.50 | $24.59 | 1,316 |
| 2016-03-09 | $26.00 | $28.74 | $26.00 | $28.35 | $24.46 | 10,166 |
| 2016-03-08 | $26.08 | $26.08 | $26.08 | $26.08 | $22.49 | 53 |
| 2016-03-07 | $26.00 | $26.08 | $26.00 | $26.08 | $22.49 | 361 |
| 2016-03-04 | $26.25 | $26.25 | $26.25 | $26.25 | $22.64 | 694 |
| 2016-03-03 | $26.25 | $26.25 | $26.25 | $26.25 | $22.64 | 254 |
| 2016-03-02 | $26.50 | $26.50 | $26.50 | $26.50 | $22.86 | 44 |
| 2016-03-01 | $25.51 | $25.51 | $25.51 | $25.51 | $22.01 | 2 |
| 2016-02-29 | $26.25 | $26.25 | $25.57 | $25.57 | $22.06 | 42 |
| 2016-02-26 | $26.25 | $26.25 | $26.25 | $26.25 | $22.64 | 13 |
| 2016-02-25 | $26.50 | $26.50 | $26.50 | $26.50 | $22.86 | 100 |
| 2016-02-24 | $26.50 | $26.50 | $26.50 | $26.50 | $22.86 | 200 |
| 2016-02-23 | $26.50 | $26.50 | $26.50 | $26.50 | $22.86 | 101 |
| 2016-02-22 | $26.76 | $26.76 | $26.76 | $26.76 | $23.09 | 150 |
| 2016-02-19 | $25.96 | $25.96 | $25.96 | $25.96 | $22.39 | 373 |
| 2016-02-18 | $26.30 | $27.50 | $26.30 | $27.50 | $23.72 | 2,002 |
| 2016-02-17 | $25.45 | $25.45 | $25.45 | $25.45 | $21.95 | 200 |
| 2016-02-16 | $25.11 | $25.11 | $25.02 | $25.02 | $21.58 | 401 |
| 2016-02-12 | $25.02 | $25.02 | $25.02 | $25.02 | $21.59 | 309 |
| 2016-02-11 | $25.00 | $25.00 | $24.50 | $24.99 | $21.56 | 1,365 |
| 2016-02-10 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 1 |
| 2016-02-09 | $24.50 | $24.50 | $24.50 | $24.50 | $21.13 | 485 |
| 2016-02-08 | $25.00 | $25.00 | $24.51 | $24.51 | $21.14 | 1,585 |
| 2016-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $21.57 | 399 |
| 2016-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $21.13 | 89 |
| 2016-02-03 | $24.50 | $24.50 | $24.50 | $24.50 | $21.13 | 594 |
| 2016-02-02 | $24.70 | $24.70 | $24.70 | $24.70 | $21.31 | 4 |
| 2016-02-01 | $24.23 | $24.23 | $24.23 | $24.23 | $20.90 | 619 |
| 2016-01-29 | $24.98 | $24.98 | $24.23 | $24.23 | $20.90 | 586 |
| 2016-01-28 | $24.72 | $24.72 | $24.72 | $24.72 | $21.32 | 215 |
| 2016-01-27 | $24.20 | $24.20 | $24.20 | $24.20 | $20.88 | 18 |
| 2016-01-26 | $24.12 | $24.20 | $24.12 | $24.20 | $20.88 | 647 |
| 2016-01-25 | $24.00 | $24.01 | $24.00 | $24.01 | $20.71 | 391 |
| 2016-01-22 | $23.50 | $24.28 | $23.50 | $24.19 | $20.87 | 1,412 |
| 2016-01-21 | $24.36 | $24.36 | $24.36 | $24.36 | $21.01 | 600 |
| 2016-01-20 | $24.00 | $24.10 | $23.85 | $24.02 | $20.72 | 800 |
| 2016-01-19 | $24.60 | $24.60 | $23.77 | $24.13 | $20.82 | 16,601 |
| 2016-01-15 | $24.64 | $24.64 | $24.63 | $24.63 | $21.24 | 365 |
| 2016-01-14 | $24.50 | $24.50 | $24.50 | $24.50 | $21.13 | 26 |
| 2016-01-13 | $24.90 | $24.90 | $24.90 | $24.90 | $21.48 | 0 |
| 2016-01-12 | $25.00 | $25.00 | $24.90 | $24.90 | $21.48 | 509 |
| 2016-01-11 | $25.00 | $25.10 | $25.00 | $25.10 | $21.65 | 390 |
| 2016-01-08 | $25.84 | $25.86 | $25.84 | $25.86 | $22.31 | 563 |
| 2016-01-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.15 | 50 |
| 2016-01-06 | $25.05 | $25.05 | $25.05 | $25.05 | $21.61 | 100 |
| 2016-01-05 | $24.50 | $25.88 | $24.50 | $25.88 | $22.32 | 948 |
| 2016-01-04 | $25.15 | $25.15 | $23.95 | $24.01 | $20.71 | 5,719 |
| 2015-12-31 | $26.00 | $27.37 | $25.40 | $26.10 | $22.51 | 1,532 |
| 2015-12-30 | $25.87 | $27.10 | $25.87 | $26.02 | $22.45 | 1,642 |
| 2015-12-29 | $25.07 | $25.07 | $24.79 | $24.98 | $21.55 | 1,416 |
| 2015-12-28 | $25.07 | $25.16 | $25.07 | $25.16 | $21.70 | 177 |
| 2015-12-24 | $25.12 | $25.12 | $25.12 | $25.12 | $21.67 | 36 |
| 2015-12-23 | $25.51 | $25.51 | $25.12 | $25.12 | $21.67 | 1,442 |
| 2015-12-22 | $27.25 | $27.25 | $27.25 | $27.25 | $23.51 | 73 |
| 2015-12-21 | $27.22 | $27.22 | $27.22 | $27.22 | $23.48 | 7 |
| 2015-12-18 | $25.43 | $27.28 | $25.43 | $27.28 | $23.53 | 569 |
| 2015-12-17 | $25.55 | $25.76 | $25.53 | $25.53 | $22.02 | 614 |
| 2015-12-16 | $26.94 | $26.94 | $26.94 | $26.94 | $23.24 | 0 |
| 2015-12-15 | $26.94 | $26.94 | $26.94 | $26.94 | $23.24 | 166 |
| 2015-12-14 | $26.30 | $26.30 | $26.30 | $26.30 | $22.69 | 0 |
| 2015-12-11 | $26.30 | $26.30 | $26.30 | $26.30 | $22.51 | 380 |
| 2015-12-10 | $26.67 | $26.67 | $26.67 | $26.67 | $22.82 | 15 |
| 2015-12-09 | $26.30 | $26.30 | $26.30 | $26.30 | $22.51 | 188 |
| 2015-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $22.25 | 560 |
| 2015-12-07 | $25.03 | $25.03 | $25.03 | $25.03 | $21.42 | 86 |
| 2015-12-04 | $25.91 | $26.40 | $25.03 | $25.03 | $21.42 | 838 |
| 2015-12-03 | $25.33 | $25.33 | $25.30 | $25.30 | $21.65 | 703 |
| 2015-12-02 | $27.00 | $27.00 | $27.00 | $27.00 | $23.11 | 150 |
| 2015-12-01 | $27.00 | $27.00 | $27.00 | $27.00 | $23.11 | 0 |
| 2015-11-30 | $25.91 | $25.91 | $25.26 | $25.26 | $21.62 | 182 |
| 2015-11-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.82 | 0 |
| 2015-11-25 | $25.50 | $25.50 | $25.50 | $25.50 | $21.82 | 0 |
| 2015-11-24 | $25.92 | $25.92 | $25.50 | $25.50 | $21.82 | 173 |
| 2015-11-23 | $25.30 | $25.30 | $25.30 | $25.30 | $21.65 | 0 |
| 2015-11-20 | $25.30 | $25.30 | $25.30 | $25.30 | $21.65 | 0 |
| 2015-11-19 | $25.21 | $25.40 | $25.21 | $25.30 | $21.65 | 514 |
| 2015-11-18 | $25.26 | $25.26 | $25.26 | $25.26 | $21.62 | 178 |
| 2015-11-17 | $25.92 | $25.92 | $25.92 | $25.92 | $22.18 | 42 |
| 2015-11-16 | $25.41 | $25.92 | $25.41 | $25.92 | $22.18 | 659 |
| 2015-11-13 | $25.45 | $25.45 | $25.40 | $25.40 | $21.74 | 154 |
| 2015-11-12 | $25.16 | $25.16 | $25.16 | $25.16 | $21.53 | 265 |
| 2015-11-11 | $26.15 | $26.15 | $26.15 | $26.15 | $22.38 | 0 |
| 2015-11-10 | $26.15 | $26.15 | $26.15 | $26.15 | $22.38 | 46 |
| 2015-11-09 | $26.14 | $26.15 | $26.14 | $26.15 | $22.38 | 289 |
| 2015-11-06 | $25.50 | $25.50 | $25.49 | $25.49 | $21.81 | 226 |
| 2015-11-05 | $25.10 | $25.10 | $25.10 | $25.10 | $21.48 | 0 |
| 2015-11-04 | $25.10 | $25.10 | $25.10 | $25.10 | $21.48 | 0 |
| 2015-11-03 | $25.10 | $25.10 | $25.10 | $25.10 | $21.48 | 0 |
| 2015-11-02 | $25.45 | $26.15 | $25.10 | $25.10 | $21.48 | 1,543 |
| 2015-10-30 | $24.70 | $24.70 | $24.70 | $24.70 | $21.14 | 92 |
| 2015-10-29 | $24.66 | $24.70 | $24.66 | $24.70 | $21.14 | 491 |
| 2015-10-28 | $24.39 | $24.71 | $23.08 | $24.50 | $20.97 | 3,178 |
| 2015-10-27 | $25.50 | $25.50 | $25.20 | $25.20 | $21.57 | 291 |
| 2015-10-26 | $25.59 | $25.59 | $25.59 | $25.59 | $21.90 | 178 |
| 2015-10-23 | $25.40 | $25.69 | $25.40 | $25.58 | $21.89 | 4,109 |
| 2015-10-22 | $25.58 | $25.58 | $25.58 | $25.58 | $21.89 | 0 |
| 2015-10-21 | $25.76 | $25.76 | $25.48 | $25.58 | $21.89 | 3,490 |
| 2015-10-20 | $26.12 | $26.12 | $26.12 | $26.12 | $22.35 | 100 |
| 2015-10-19 | $25.98 | $25.98 | $25.98 | $25.98 | $22.23 | 100 |
| 2015-10-16 | $25.54 | $26.00 | $25.52 | $26.00 | $22.25 | 2,132 |
| 2015-10-15 | $25.61 | $26.15 | $25.45 | $26.10 | $22.34 | 7,981 |
| 2015-10-14 | $25.50 | $25.68 | $25.25 | $25.62 | $21.93 | 22,678 |
| 2015-10-13 | $25.70 | $25.70 | $25.13 | $25.13 | $21.51 | 3,536 |
| 2015-10-12 | $25.30 | $25.30 | $25.30 | $25.30 | $21.65 | 200 |
| 2015-10-09 | $25.50 | $25.82 | $25.10 | $25.49 | $21.81 | 2,814 |
| 2015-10-08 | $26.17 | $26.17 | $26.10 | $26.10 | $22.34 | 226 |
| 2015-10-07 | $25.81 | $25.81 | $25.27 | $25.42 | $21.75 | 1,581 |
| 2015-10-06 | $25.24 | $26.17 | $25.24 | $25.98 | $22.23 | 926 |
| 2015-10-05 | $26.16 | $26.16 | $25.47 | $25.47 | $21.80 | 1,563 |
| 2015-10-02 | $25.27 | $25.27 | $25.27 | $25.27 | $21.63 | 140 |
| 2015-10-01 | $26.28 | $26.28 | $25.64 | $25.90 | $22.17 | 1,456 |
| 2015-09-30 | $25.90 | $27.82 | $25.90 | $26.36 | $22.56 | 4,738 |
| 2015-09-29 | $25.71 | $25.71 | $25.71 | $25.71 | $22.00 | 113 |
| 2015-09-28 | $25.44 | $25.85 | $25.44 | $25.71 | $22.00 | 878 |
| 2015-09-25 | $25.75 | $26.15 | $25.75 | $25.85 | $22.12 | 5,338 |
| 2015-09-24 | $25.44 | $25.76 | $25.44 | $25.76 | $22.05 | 1,795 |
| 2015-09-23 | $25.75 | $26.30 | $25.67 | $25.67 | $21.97 | 30,097 |
| 2015-09-22 | $25.80 | $25.80 | $25.80 | $25.80 | $22.08 | 181 |
| 2015-09-21 | $26.90 | $26.90 | $25.70 | $25.70 | $21.99 | 305 |
| 2015-09-18 | $25.76 | $26.90 | $25.51 | $26.90 | $23.02 | 1,359 |
| 2015-09-17 | $26.15 | $26.29 | $26.15 | $26.29 | $22.50 | 360 |
| 2015-09-16 | $26.31 | $26.31 | $26.31 | $26.31 | $22.52 | 104 |
| 2015-09-15 | $26.09 | $26.64 | $26.04 | $26.13 | $22.36 | 1,783 |
| 2015-09-14 | $26.28 | $26.64 | $26.10 | $26.27 | $22.48 | 497 |
| 2015-09-11 | $26.14 | $26.50 | $26.09 | $26.50 | $22.50 | 504 |
| 2015-09-10 | $26.04 | $26.04 | $26.04 | $26.04 | $22.11 | 208 |
| 2015-09-09 | $26.08 | $26.08 | $26.08 | $26.08 | $22.14 | 300 |
| 2015-09-08 | $27.99 | $27.99 | $26.26 | $26.26 | $22.30 | 318 |
First Capital Inc (FCAP) News Headlines
Recent First Capital Inc (FCAP) News
Similar Companies to First Capital Inc (FCAP) 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 |