Fidelity D&D Bancorp Inc (FDBC) Exchange: NASDAQ
Data as of May 2, 2025
$41.53 ($1.05) 2.59%
Fidelity D&D Bancorp Inc - Daily Information
Click for more stock information on Fidelity D&D Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.50 |
| Previous Close | $41.53 |
| High | $41.53 |
| Low | $39.74 |
| Adjusted Open | $40.50 |
| Previous Adjusted Close | $41.53 |
| Adjusted High | $41.53 |
| Adjusted Low | $39.74 |
About Fidelity D&D Bancorp Inc (FDBC)
Fidelity D & D Bancorp, Inc. is a bank holding company, whose wholly owned state chartered commercial bank is The Fidelity Deposit and Discount Bank (the Bank). The Bank offers a range of traditional banking services. The Bank has a personal and corporate trust department, and also provides alternative financial and insurance products with asset management services. The Bank's service area consists of the Borough of Dunmore and the surrounding communities within Lackawanna and Luzerne counties in Northeastern Pennsylvania. As of December 31, 2011, the Company operated 11 full-service banking offices, of which four were owned and seven were leased. The Company originates commercial and industrial (C&I), commercial real estate (CRE), residential mortgages, consumer, home equity and construction loans. The Bank's investment portfolio consisted of Mortgage-backed securities (MBS)-Government Sponsored Enterprise (GSE) residential, and state and municipal subdivisions.
Invest in Fidelity D&D Bancorp Inc (FDBC)
Historical Stock Data for Fidelity D&D Bancorp Inc (FDBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $40.50 | $41.53 | $39.74 | $41.53 | $41.53 | 7,052 |
| 2025-04-30 | $40.00 | $40.48 | $40.00 | $40.48 | $40.48 | 9,015 |
| 2025-04-29 | $39.59 | $39.59 | $38.78 | $39.27 | $39.27 | 4,237 |
| 2025-04-28 | $38.18 | $39.92 | $38.18 | $39.92 | $39.92 | 9,724 |
| 2025-04-25 | $38.50 | $39.12 | $37.57 | $38.28 | $38.28 | 14,372 |
| 2025-04-24 | $39.49 | $39.74 | $38.55 | $38.55 | $38.55 | 6,707 |
| 2025-04-23 | $40.70 | $40.70 | $38.69 | $39.41 | $39.41 | 7,734 |
| 2025-04-22 | $38.01 | $39.49 | $38.01 | $39.49 | $39.49 | 4,824 |
| 2025-04-21 | $38.01 | $38.01 | $37.00 | $37.43 | $37.43 | 6,341 |
| 2025-04-17 | $37.46 | $38.73 | $37.46 | $38.73 | $38.73 | 4,765 |
| 2025-04-16 | $39.00 | $39.00 | $37.53 | $37.53 | $37.53 | 3,649 |
| 2025-04-15 | $39.03 | $39.38 | $38.75 | $39.10 | $39.10 | 6,538 |
| 2025-04-14 | $38.89 | $39.45 | $38.42 | $39.11 | $39.11 | 7,449 |
| 2025-04-11 | $39.79 | $39.79 | $39.52 | $39.52 | $39.52 | 3,344 |
| 2025-04-10 | $41.31 | $41.31 | $39.21 | $39.85 | $39.85 | 5,762 |
| 2025-04-09 | $40.19 | $41.53 | $40.19 | $41.31 | $41.31 | 14,420 |
| 2025-04-08 | $42.09 | $42.09 | $39.89 | $39.93 | $39.93 | 4,013 |
| 2025-04-07 | $41.30 | $42.14 | $40.49 | $41.14 | $41.14 | 6,461 |
| 2025-04-04 | $39.45 | $41.36 | $38.99 | $41.36 | $41.36 | 13,599 |
| 2025-04-03 | $41.30 | $41.30 | $39.15 | $39.48 | $39.48 | 6,856 |
| 2025-04-02 | $42.48 | $42.48 | $41.69 | $42.48 | $42.48 | 9,142 |
| 2025-04-01 | $42.25 | $42.83 | $42.14 | $42.83 | $42.83 | 6,397 |
| 2025-03-31 | $41.50 | $42.10 | $40.60 | $41.61 | $41.61 | 8,103 |
| 2025-03-28 | $42.99 | $42.99 | $42.21 | $42.48 | $42.48 | 3,498 |
| 2025-03-27 | $43.96 | $43.96 | $43.03 | $43.29 | $43.29 | 5,720 |
| 2025-03-26 | $43.42 | $43.79 | $43.30 | $43.66 | $43.66 | 5,652 |
| 2025-03-25 | $43.96 | $43.96 | $43.20 | $43.74 | $43.74 | 3,112 |
| 2025-03-24 | $44.15 | $44.56 | $43.18 | $44.56 | $44.56 | 5,187 |
| 2025-03-21 | $43.31 | $43.90 | $42.90 | $43.33 | $43.33 | 20,626 |
| 2025-03-20 | $43.90 | $44.11 | $43.49 | $44.11 | $44.11 | 2,713 |
| 2025-03-19 | $42.93 | $44.35 | $42.93 | $44.35 | $44.35 | 2,981 |
| 2025-03-18 | $41.80 | $43.37 | $41.80 | $42.93 | $42.93 | 11,278 |
| 2025-03-17 | $42.10 | $42.12 | $42.10 | $42.12 | $42.12 | 3,223 |
| 2025-03-14 | $42.38 | $42.89 | $42.30 | $42.83 | $42.83 | 5,056 |
| 2025-03-13 | $42.73 | $43.00 | $41.76 | $41.76 | $41.76 | 6,703 |
| 2025-03-12 | $43.66 | $44.25 | $42.90 | $42.90 | $42.90 | 14,600 |
| 2025-03-11 | $43.25 | $43.95 | $43.25 | $43.50 | $43.50 | 6,249 |
| 2025-03-10 | $43.53 | $44.40 | $42.65 | $43.05 | $43.05 | 10,064 |
| 2025-03-07 | $44.10 | $44.10 | $43.99 | $43.99 | $43.99 | 5,982 |
| 2025-03-06 | $42.82 | $43.94 | $42.82 | $43.94 | $43.94 | 3,742 |
| 2025-03-05 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 4,111 |
| 2025-03-04 | $43.21 | $44.02 | $43.10 | $43.33 | $43.33 | 7,845 |
| 2025-03-03 | $44.20 | $44.20 | $43.89 | $43.89 | $43.89 | 8,405 |
| 2025-02-28 | $44.85 | $44.85 | $44.82 | $44.85 | $44.85 | 4,108 |
| 2025-02-27 | $44.08 | $45.00 | $43.40 | $43.43 | $43.43 | 4,684 |
| 2025-02-26 | $44.10 | $44.81 | $44.04 | $44.04 | $44.04 | 5,657 |
| 2025-02-25 | $43.80 | $44.98 | $43.80 | $44.33 | $44.33 | 7,846 |
| 2025-02-24 | $43.40 | $43.40 | $43.38 | $43.38 | $43.38 | 3,962 |
| 2025-02-21 | $44.23 | $44.25 | $43.43 | $43.45 | $43.45 | 7,442 |
| 2025-02-20 | $45.00 | $45.00 | $43.21 | $43.21 | $43.21 | 5,709 |
| 2025-02-19 | $44.26 | $44.59 | $44.26 | $44.59 | $44.59 | 3,509 |
| 2025-02-18 | $44.05 | $45.25 | $44.05 | $45.09 | $45.09 | 5,420 |
| 2025-02-14 | $45.09 | $45.09 | $44.51 | $44.51 | $44.51 | 1,579 |
| 2025-02-13 | $44.43 | $45.13 | $44.43 | $45.13 | $44.73 | 5,624 |
| 2025-02-12 | $45.50 | $45.50 | $44.90 | $44.90 | $44.50 | 4,962 |
| 2025-02-11 | $44.76 | $46.60 | $44.76 | $46.60 | $46.18 | 10,606 |
| 2025-02-10 | $45.49 | $46.62 | $45.01 | $45.49 | $45.08 | 7,919 |
| 2025-02-07 | $48.22 | $48.22 | $45.76 | $45.76 | $45.35 | 8,287 |
| 2025-02-06 | $46.00 | $48.82 | $46.00 | $48.82 | $48.82 | 9,274 |
| 2025-02-05 | $44.76 | $46.13 | $44.76 | $46.13 | $46.13 | 5,663 |
| 2025-02-04 | $43.55 | $45.10 | $43.55 | $45.10 | $45.10 | 4,221 |
| 2025-02-03 | $42.77 | $44.25 | $42.65 | $44.08 | $44.08 | 9,304 |
| 2025-01-31 | $44.42 | $44.80 | $43.50 | $44.80 | $44.80 | 14,220 |
| 2025-01-30 | $44.43 | $44.62 | $44.43 | $44.58 | $44.58 | 3,460 |
| 2025-01-29 | $44.00 | $44.00 | $43.81 | $43.93 | $43.93 | 2,406 |
| 2025-01-28 | $44.63 | $44.63 | $44.60 | $44.60 | $44.60 | 4,216 |
| 2025-01-27 | $43.14 | $44.19 | $43.14 | $44.19 | $44.19 | 5,005 |
| 2025-01-24 | $44.00 | $44.00 | $43.18 | $43.18 | $43.18 | 3,273 |
| 2025-01-23 | $42.77 | $44.38 | $42.77 | $43.83 | $43.83 | 7,762 |
| 2025-01-22 | $43.86 | $44.00 | $43.05 | $43.68 | $43.68 | 10,562 |
| 2025-01-21 | $42.90 | $44.86 | $42.90 | $44.86 | $44.86 | 5,420 |
| 2025-01-17 | $43.00 | $43.95 | $42.62 | $43.51 | $43.51 | 14,524 |
| 2025-01-16 | $44.80 | $44.80 | $43.60 | $43.60 | $43.60 | 6,400 |
| 2025-01-15 | $44.78 | $45.27 | $44.39 | $45.27 | $45.27 | 5,286 |
| 2025-01-14 | $43.41 | $44.18 | $42.52 | $44.18 | $44.18 | 3,679 |
| 2025-01-13 | $42.53 | $43.21 | $42.25 | $43.21 | $43.21 | 7,918 |
| 2025-01-10 | $42.19 | $42.81 | $41.00 | $42.81 | $42.81 | 13,151 |
| 2025-01-08 | $44.70 | $44.70 | $43.43 | $43.74 | $43.74 | 4,541 |
| 2025-01-07 | $46.36 | $47.37 | $44.26 | $44.90 | $44.90 | 6,843 |
| 2025-01-06 | $48.18 | $48.18 | $45.75 | $45.75 | $45.75 | 8,397 |
| 2025-01-03 | $46.93 | $47.58 | $46.90 | $47.58 | $47.58 | 4,196 |
| 2025-01-02 | $47.53 | $47.91 | $46.95 | $46.95 | $46.95 | 4,790 |
| 2024-12-31 | $48.93 | $49.80 | $48.80 | $48.80 | $48.80 | 5,451 |
| 2024-12-30 | $48.04 | $48.76 | $48.03 | $48.18 | $48.18 | 4,180 |
| 2024-12-27 | $48.70 | $48.70 | $48.70 | $48.70 | $48.70 | 3,780 |
| 2024-12-26 | $50.56 | $52.29 | $50.39 | $50.39 | $50.39 | 7,020 |
| 2024-12-24 | $50.51 | $51.22 | $50.50 | $51.22 | $51.22 | 4,811 |
| 2024-12-23 | $50.26 | $51.29 | $50.01 | $50.67 | $50.67 | 11,190 |
| 2024-12-20 | $47.70 | $51.57 | $47.70 | $51.14 | $51.14 | 44,286 |
| 2024-12-19 | $49.75 | $49.75 | $48.50 | $48.50 | $48.50 | 6,633 |
| 2024-12-18 | $54.72 | $54.81 | $49.89 | $49.89 | $49.89 | 13,466 |
| 2024-12-17 | $54.25 | $54.90 | $54.25 | $54.90 | $54.90 | 6,800 |
| 2024-12-16 | $54.50 | $54.95 | $54.29 | $54.95 | $54.95 | 4,155 |
| 2024-12-13 | $53.92 | $54.80 | $53.77 | $54.40 | $54.40 | 17,064 |
| 2024-12-12 | $53.75 | $53.92 | $53.50 | $53.92 | $53.92 | 7,990 |
| 2024-12-11 | $55.27 | $55.27 | $53.78 | $53.96 | $53.96 | 16,915 |
| 2024-12-10 | $54.25 | $55.04 | $53.91 | $54.85 | $54.85 | 6,057 |
| 2024-12-09 | $54.49 | $54.49 | $53.51 | $53.93 | $53.93 | 8,460 |
| 2024-12-06 | $53.66 | $53.66 | $53.66 | $53.66 | $53.66 | 2,315 |
| 2024-12-05 | $54.29 | $54.29 | $53.13 | $53.13 | $53.13 | 5,184 |
| 2024-12-04 | $53.45 | $54.23 | $52.93 | $54.23 | $54.23 | 8,851 |
| 2024-12-03 | $53.85 | $53.85 | $53.79 | $53.79 | $53.79 | 3,156 |
| 2024-12-02 | $53.25 | $54.14 | $53.25 | $54.14 | $54.14 | 4,312 |
| 2024-11-29 | $53.18 | $53.70 | $53.18 | $53.70 | $53.70 | 2,449 |
| 2024-11-27 | $53.75 | $53.75 | $53.02 | $53.65 | $53.65 | 6,295 |
| 2024-11-26 | $54.72 | $54.72 | $53.75 | $53.75 | $53.75 | 3,603 |
| 2024-11-25 | $55.43 | $55.50 | $54.40 | $54.56 | $54.56 | 12,593 |
| 2024-11-22 | $54.55 | $54.55 | $54.00 | $54.24 | $54.24 | 7,087 |
| 2024-11-21 | $54.87 | $54.87 | $53.71 | $53.71 | $53.71 | 7,975 |
| 2024-11-20 | $54.34 | $54.35 | $53.15 | $53.49 | $53.49 | 3,423 |
| 2024-11-19 | $52.75 | $54.25 | $52.75 | $54.25 | $54.25 | 3,979 |
| 2024-11-18 | $54.50 | $55.40 | $53.50 | $53.84 | $53.84 | 33,867 |
| 2024-11-15 | $56.05 | $56.05 | $54.91 | $54.91 | $54.91 | 3,811 |
| 2024-11-14 | $55.68 | $55.82 | $55.60 | $55.82 | $55.42 | 5,552 |
| 2024-11-13 | $56.10 | $56.10 | $55.53 | $55.53 | $55.13 | 9,193 |
| 2024-11-12 | $56.00 | $56.63 | $55.55 | $56.24 | $55.83 | 17,671 |
| 2024-11-11 | $55.56 | $57.00 | $55.55 | $56.47 | $56.06 | 19,317 |
| 2024-11-08 | $56.89 | $57.43 | $55.89 | $56.01 | $56.01 | 16,375 |
| 2024-11-07 | $59.02 | $59.02 | $56.33 | $56.50 | $56.50 | 30,276 |
| 2024-11-06 | $56.00 | $61.21 | $55.34 | $58.63 | $58.63 | 40,303 |
| 2024-11-05 | $52.38 | $54.95 | $51.75 | $54.95 | $54.95 | 11,426 |
| 2024-11-04 | $51.85 | $53.00 | $51.57 | $52.40 | $52.40 | 6,599 |
| 2024-11-01 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 1,991 |
| 2024-10-31 | $51.62 | $54.35 | $50.01 | $52.50 | $52.50 | 7,332 |
| 2024-10-30 | $51.37 | $54.27 | $50.24 | $52.74 | $52.74 | 10,605 |
| 2024-10-29 | $52.40 | $54.12 | $51.62 | $53.32 | $53.32 | 5,761 |
| 2024-10-28 | $50.41 | $53.02 | $50.41 | $53.02 | $53.02 | 4,114 |
| 2024-10-25 | $51.40 | $51.41 | $50.30 | $50.50 | $50.50 | 4,085 |
| 2024-10-24 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 1,602 |
| 2024-10-23 | $50.00 | $51.69 | $49.96 | $51.69 | $51.69 | 11,504 |
| 2024-10-22 | $51.21 | $51.21 | $50.75 | $50.75 | $50.75 | 2,515 |
| 2024-10-21 | $52.43 | $52.43 | $50.40 | $50.60 | $50.60 | 3,400 |
| 2024-10-18 | $53.94 | $54.22 | $51.56 | $51.64 | $51.64 | 26,078 |
| 2024-10-17 | $54.50 | $54.50 | $52.33 | $53.65 | $53.65 | 4,508 |
| 2024-10-16 | $53.56 | $54.18 | $52.75 | $54.18 | $54.18 | 13,236 |
| 2024-10-15 | $50.35 | $51.81 | $50.35 | $51.58 | $51.58 | 9,874 |
| 2024-10-14 | $50.09 | $50.60 | $50.02 | $50.03 | $50.03 | 2,217 |
| 2024-10-11 | $48.81 | $50.68 | $48.60 | $50.68 | $50.68 | 10,803 |
| 2024-10-10 | $48.07 | $48.51 | $47.31 | $47.90 | $47.90 | 10,373 |
| 2024-10-09 | $48.42 | $48.73 | $48.00 | $48.55 | $48.55 | 5,385 |
| 2024-10-08 | $47.31 | $48.07 | $46.84 | $48.07 | $48.07 | 3,557 |
| 2024-10-07 | $48.44 | $49.41 | $47.30 | $47.51 | $47.51 | 14,206 |
| 2024-10-04 | $47.52 | $48.92 | $47.52 | $48.92 | $48.92 | 3,311 |
| 2024-10-03 | $47.50 | $47.50 | $47.41 | $47.41 | $47.41 | 3,279 |
| 2024-10-02 | $47.74 | $47.76 | $47.74 | $47.76 | $47.76 | 1,920 |
| 2024-10-01 | $50.23 | $50.23 | $48.11 | $48.31 | $48.31 | 20,815 |
| 2024-09-30 | $49.36 | $49.56 | $49.34 | $49.34 | $49.34 | 2,369 |
| 2024-09-27 | $48.50 | $49.84 | $48.50 | $49.80 | $49.80 | 3,525 |
| 2024-09-26 | $49.22 | $49.38 | $47.95 | $48.10 | $48.10 | 9,485 |
| 2024-09-25 | $48.52 | $49.14 | $48.39 | $48.60 | $48.60 | 3,820 |
| 2024-09-24 | $49.67 | $50.06 | $48.98 | $49.69 | $49.69 | 11,756 |
| 2024-09-23 | $51.49 | $51.49 | $49.22 | $49.80 | $49.80 | 16,705 |
| 2024-09-20 | $54.12 | $54.44 | $51.24 | $51.35 | $51.35 | 30,903 |
| 2024-09-19 | $55.36 | $55.49 | $54.84 | $55.45 | $55.45 | 3,376 |
| 2024-09-18 | $53.67 | $55.20 | $52.43 | $53.81 | $53.81 | 13,538 |
| 2024-09-17 | $54.55 | $54.97 | $54.30 | $54.41 | $54.41 | 13,896 |
| 2024-09-16 | $54.74 | $54.75 | $54.11 | $54.59 | $54.59 | 6,906 |
| 2024-09-13 | $52.13 | $54.63 | $52.13 | $54.30 | $54.30 | 3,833 |
| 2024-09-12 | $51.01 | $52.00 | $51.01 | $51.96 | $51.96 | 4,383 |
| 2024-09-11 | $51.50 | $51.50 | $50.46 | $50.46 | $50.46 | 6,101 |
| 2024-09-10 | $52.54 | $56.00 | $51.28 | $52.68 | $52.68 | 3,747 |
| 2024-09-09 | $51.30 | $51.89 | $51.30 | $51.89 | $51.89 | 3,857 |
| 2024-09-06 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 2,629 |
| 2024-09-05 | $52.39 | $52.39 | $51.77 | $51.77 | $51.77 | 2,601 |
| 2024-09-04 | $51.51 | $52.14 | $51.51 | $52.14 | $52.14 | 2,167 |
| 2024-09-03 | $52.65 | $52.65 | $51.93 | $51.93 | $51.93 | 4,333 |
| 2024-08-30 | $52.75 | $53.98 | $52.75 | $53.98 | $53.98 | 2,105 |
| 2024-08-29 | $51.75 | $53.77 | $50.50 | $52.85 | $52.85 | 6,090 |
| 2024-08-28 | $49.38 | $50.19 | $49.38 | $50.19 | $50.19 | 2,511 |
| 2024-08-27 | $50.23 | $50.36 | $49.63 | $49.63 | $49.63 | 3,290 |
| 2024-08-26 | $50.19 | $50.23 | $50.00 | $50.00 | $50.00 | 2,805 |
| 2024-08-23 | $50.22 | $50.88 | $49.69 | $50.00 | $50.00 | 8,046 |
| 2024-08-22 | $46.47 | $46.47 | $46.23 | $46.23 | $46.23 | 1,557 |
| 2024-08-21 | $46.58 | $46.70 | $46.31 | $46.37 | $46.37 | 2,413 |
| 2024-08-20 | $47.61 | $47.61 | $46.69 | $46.75 | $46.75 | 3,884 |
| 2024-08-19 | $47.85 | $49.27 | $47.85 | $48.39 | $48.00 | 4,804 |
| 2024-08-16 | $45.89 | $47.50 | $45.89 | $47.50 | $47.12 | 2,532 |
| 2024-08-15 | $45.03 | $47.17 | $45.03 | $45.89 | $45.52 | 5,093 |
| 2024-08-14 | $44.34 | $45.29 | $44.23 | $44.29 | $43.93 | 6,017 |
| 2024-08-13 | $43.93 | $44.15 | $43.93 | $44.15 | $43.79 | 3,112 |
| 2024-08-12 | $44.13 | $45.30 | $43.44 | $43.44 | $43.44 | 21,654 |
| 2024-08-09 | $44.76 | $45.46 | $43.93 | $43.98 | $43.98 | 20,097 |
| 2024-08-08 | $43.43 | $45.00 | $43.34 | $44.94 | $44.94 | 16,485 |
| 2024-08-07 | $43.37 | $43.37 | $42.75 | $42.95 | $42.95 | 11,032 |
| 2024-08-06 | $42.32 | $43.86 | $42.32 | $42.77 | $42.77 | 12,646 |
| 2024-08-05 | $42.71 | $44.10 | $42.18 | $42.21 | $42.21 | 9,491 |
| 2024-08-02 | $48.40 | $50.44 | $46.44 | $46.80 | $46.80 | 8,117 |
| 2024-08-01 | $51.52 | $51.52 | $50.00 | $50.49 | $50.49 | 6,822 |
| 2024-07-31 | $52.30 | $53.74 | $51.90 | $51.90 | $51.90 | 11,497 |
| 2024-07-30 | $53.49 | $53.49 | $51.98 | $52.43 | $52.43 | 7,126 |
| 2024-07-29 | $55.50 | $55.50 | $53.04 | $53.04 | $53.04 | 5,090 |
| 2024-07-26 | $55.73 | $55.73 | $54.43 | $55.51 | $55.51 | 6,682 |
| 2024-07-25 | $55.87 | $56.04 | $54.50 | $55.36 | $55.36 | 19,336 |
| 2024-07-24 | $54.66 | $56.00 | $54.32 | $54.32 | $54.32 | 13,186 |
| 2024-07-23 | $53.30 | $56.48 | $51.16 | $55.70 | $55.70 | 22,173 |
| 2024-07-22 | $55.50 | $55.50 | $52.23 | $54.04 | $54.04 | 13,325 |
| 2024-07-19 | $55.90 | $55.98 | $51.43 | $55.28 | $55.28 | 12,787 |
| 2024-07-18 | $54.82 | $56.36 | $54.40 | $55.98 | $55.98 | 35,436 |
| 2024-07-17 | $54.84 | $55.00 | $53.57 | $54.79 | $54.79 | 10,455 |
| 2024-07-16 | $51.05 | $54.80 | $50.90 | $54.80 | $54.80 | 35,915 |
| 2024-07-15 | $47.78 | $51.16 | $47.76 | $51.00 | $51.00 | 11,932 |
| 2024-07-12 | $46.00 | $47.75 | $46.00 | $47.63 | $47.63 | 7,171 |
| 2024-07-11 | $42.94 | $45.96 | $42.94 | $45.90 | $45.90 | 14,795 |
| 2024-07-10 | $41.53 | $42.60 | $41.49 | $42.09 | $42.09 | 12,387 |
| 2024-07-09 | $41.94 | $42.69 | $41.57 | $42.24 | $42.24 | 15,350 |
| 2024-07-08 | $41.74 | $42.91 | $41.10 | $41.78 | $41.78 | 15,268 |
| 2024-07-05 | $43.81 | $45.70 | $41.55 | $41.55 | $41.55 | 11,038 |
| 2024-07-03 | $43.18 | $43.35 | $43.02 | $43.35 | $43.35 | 1,652 |
| 2024-07-02 | $43.79 | $43.79 | $42.23 | $43.53 | $43.53 | 2,940 |
| 2024-07-01 | $43.86 | $44.06 | $43.76 | $43.76 | $43.76 | 4,002 |
| 2024-06-28 | $42.85 | $43.80 | $42.00 | $43.80 | $43.80 | 56,843 |
| 2024-06-27 | $42.65 | $42.90 | $42.00 | $42.90 | $42.90 | 9,811 |
| 2024-06-26 | $43.04 | $43.04 | $42.00 | $42.15 | $42.15 | 10,141 |
| 2024-06-25 | $44.17 | $44.54 | $42.86 | $42.86 | $42.86 | 8,447 |
| 2024-06-24 | $44.81 | $45.16 | $44.81 | $45.16 | $45.16 | 1,804 |
| 2024-06-21 | $44.90 | $45.21 | $44.69 | $45.21 | $45.21 | 17,183 |
| 2024-06-20 | $43.88 | $45.04 | $43.88 | $45.04 | $45.04 | 4,158 |
| 2024-06-18 | $45.34 | $45.45 | $45.34 | $45.45 | $45.45 | 6,773 |
| 2024-06-17 | $43.87 | $45.74 | $43.87 | $45.74 | $45.74 | 3,258 |
| 2024-06-14 | $44.75 | $45.25 | $44.70 | $45.01 | $45.01 | 13,001 |
| 2024-06-13 | $45.32 | $45.45 | $45.05 | $45.05 | $45.05 | 5,122 |
| 2024-06-12 | $45.96 | $46.00 | $45.41 | $45.83 | $45.83 | 6,188 |
| 2024-06-11 | $45.03 | $45.49 | $45.00 | $45.45 | $45.45 | 3,596 |
| 2024-06-10 | $45.44 | $46.24 | $45.09 | $45.09 | $45.09 | 3,682 |
| 2024-06-07 | $45.89 | $46.25 | $45.46 | $45.46 | $45.46 | 10,365 |
| 2024-06-06 | $45.92 | $46.00 | $45.92 | $46.00 | $46.00 | 1,866 |
| 2024-06-05 | $45.44 | $45.70 | $45.44 | $45.70 | $45.70 | 2,481 |
| 2024-06-04 | $46.05 | $46.10 | $44.85 | $44.85 | $44.85 | 1,712 |
| 2024-06-03 | $46.25 | $46.25 | $45.78 | $45.78 | $45.78 | 1,729 |
| 2024-05-31 | $46.21 | $46.25 | $46.21 | $46.23 | $46.23 | 3,692 |
| 2024-05-30 | $44.96 | $45.79 | $44.96 | $45.79 | $45.79 | 3,675 |
| 2024-05-29 | $45.76 | $45.76 | $44.92 | $44.92 | $44.92 | 6,386 |
| 2024-05-28 | $46.25 | $46.25 | $45.21 | $46.23 | $46.23 | 3,939 |
| 2024-05-24 | $46.40 | $46.40 | $45.85 | $45.85 | $45.85 | 2,402 |
| 2024-05-23 | $46.50 | $46.50 | $45.34 | $45.34 | $45.34 | 4,697 |
| 2024-05-22 | $46.19 | $46.20 | $46.19 | $46.20 | $46.20 | 2,817 |
| 2024-05-21 | $46.95 | $46.95 | $46.88 | $46.88 | $46.88 | 735 |
| 2024-05-20 | $46.60 | $47.25 | $46.60 | $47.25 | $47.25 | 1,338 |
| 2024-05-17 | $46.60 | $47.20 | $46.60 | $47.20 | $47.20 | 4,992 |
| 2024-05-16 | $46.90 | $46.90 | $46.50 | $46.50 | $46.13 | 3,676 |
| 2024-05-15 | $46.60 | $46.75 | $46.25 | $46.50 | $46.13 | 3,663 |
| 2024-05-14 | $46.90 | $46.90 | $46.40 | $46.78 | $46.41 | 2,540 |
| 2024-05-13 | $46.40 | $46.40 | $46.10 | $46.16 | $45.79 | 1,328 |
| 2024-05-10 | $46.77 | $46.77 | $46.10 | $46.47 | $46.47 | 3,384 |
| 2024-05-09 | $47.40 | $47.40 | $47.08 | $47.08 | $47.08 | 2,894 |
| 2024-05-08 | $47.29 | $47.44 | $47.29 | $47.44 | $47.44 | 1,573 |
| 2024-05-07 | $47.95 | $47.95 | $47.30 | $47.36 | $47.36 | 4,485 |
| 2024-05-06 | $46.05 | $47.90 | $46.05 | $47.90 | $47.90 | 4,300 |
| 2024-05-03 | $47.00 | $47.01 | $46.54 | $47.01 | $47.01 | 3,398 |
| 2024-05-02 | $47.15 | $47.35 | $46.00 | $46.96 | $46.96 | 9,253 |
| 2024-05-01 | $46.13 | $46.14 | $46.13 | $46.14 | $46.14 | 4,899 |
| 2024-04-30 | $45.10 | $45.40 | $44.66 | $45.40 | $45.40 | 4,627 |
| 2024-04-29 | $45.45 | $45.87 | $45.45 | $45.87 | $45.87 | 4,164 |
| 2024-04-26 | $45.97 | $45.97 | $45.60 | $45.92 | $45.92 | 4,493 |
| 2024-04-25 | $46.25 | $47.15 | $45.50 | $45.53 | $45.53 | 6,075 |
| 2024-04-24 | $46.10 | $47.10 | $46.10 | $46.87 | $46.87 | 5,737 |
| 2024-04-23 | $46.74 | $47.23 | $45.75 | $47.23 | $47.23 | 9,439 |
| 2024-04-22 | $46.33 | $46.99 | $44.98 | $46.00 | $46.00 | 8,893 |
| 2024-04-19 | $44.84 | $47.95 | $44.84 | $46.98 | $46.98 | 3,966 |
| 2024-04-18 | $46.20 | $46.20 | $45.31 | $45.73 | $45.73 | 8,287 |
| 2024-04-17 | $45.75 | $45.75 | $45.00 | $45.20 | $45.20 | 3,676 |
| 2024-04-16 | $45.02 | $45.51 | $45.02 | $45.51 | $45.51 | 1,787 |
| 2024-04-15 | $45.70 | $45.70 | $45.20 | $45.47 | $45.47 | 2,356 |
| 2024-04-12 | $44.00 | $45.74 | $44.00 | $45.74 | $45.74 | 2,268 |
| 2024-04-11 | $45.80 | $46.96 | $45.73 | $46.43 | $46.43 | 6,044 |
| 2024-04-10 | $47.07 | $47.20 | $46.70 | $46.70 | $46.70 | 6,850 |
| 2024-04-09 | $44.56 | $47.91 | $44.56 | $47.81 | $47.81 | 4,412 |
| 2024-04-08 | $47.42 | $47.46 | $47.00 | $47.08 | $47.08 | 1,971 |
| 2024-04-05 | $45.75 | $47.03 | $45.75 | $47.03 | $47.03 | 2,007 |
| 2024-04-04 | $46.40 | $47.99 | $46.40 | $47.21 | $47.21 | 7,212 |
| 2024-04-03 | $46.40 | $47.50 | $46.40 | $47.21 | $47.21 | 4,860 |
| 2024-04-02 | $46.30 | $47.82 | $46.30 | $46.43 | $46.43 | 3,667 |
| 2024-04-01 | $47.01 | $47.65 | $47.01 | $47.02 | $47.02 | 3,562 |
| 2024-03-28 | $47.60 | $48.43 | $47.05 | $48.43 | $48.43 | 3,618 |
| 2024-03-27 | $45.25 | $48.30 | $45.25 | $48.30 | $48.30 | 6,455 |
| 2024-03-26 | $46.03 | $46.67 | $46.03 | $46.32 | $46.32 | 3,459 |
| 2024-03-25 | $46.05 | $47.50 | $45.90 | $47.07 | $47.07 | 2,816 |
| 2024-03-22 | $48.50 | $48.50 | $47.00 | $47.05 | $47.05 | 2,858 |
| 2024-03-21 | $48.50 | $48.50 | $48.43 | $48.43 | $48.43 | 4,270 |
| 2024-03-20 | $45.50 | $48.42 | $45.50 | $48.42 | $48.42 | 3,529 |
| 2024-03-19 | $47.01 | $47.33 | $46.45 | $47.09 | $47.09 | 4,141 |
| 2024-03-18 | $47.67 | $47.67 | $47.15 | $47.15 | $47.15 | 2,484 |
| 2024-03-15 | $44.65 | $48.45 | $44.65 | $47.71 | $47.71 | 25,193 |
| 2024-03-14 | $46.80 | $47.75 | $45.33 | $45.33 | $45.33 | 13,069 |
| 2024-03-13 | $47.87 | $48.46 | $47.58 | $48.46 | $48.46 | 4,565 |
| 2024-03-12 | $49.00 | $49.00 | $48.26 | $48.26 | $48.26 | 3,878 |
| 2024-03-11 | $50.56 | $51.41 | $50.56 | $51.00 | $51.00 | 1,947 |
| 2024-03-08 | $50.64 | $51.52 | $49.70 | $50.93 | $50.93 | 4,424 |
| 2024-03-07 | $48.80 | $49.79 | $48.70 | $49.79 | $49.79 | 4,628 |
| 2024-03-06 | $50.36 | $50.79 | $48.80 | $50.79 | $50.79 | 6,295 |
| 2024-03-05 | $49.00 | $50.20 | $48.73 | $49.73 | $49.73 | 4,705 |
| 2024-03-04 | $50.30 | $50.30 | $49.12 | $49.55 | $49.55 | 3,215 |
| 2024-03-01 | $49.06 | $49.12 | $49.06 | $49.12 | $49.12 | 4,025 |
| 2024-02-29 | $49.33 | $50.11 | $49.33 | $49.94 | $49.94 | 4,616 |
| 2024-02-28 | $47.29 | $49.21 | $47.29 | $48.43 | $48.43 | 4,146 |
| 2024-02-27 | $48.00 | $48.00 | $47.80 | $47.80 | $47.80 | 1,968 |
| 2024-02-26 | $48.50 | $48.50 | $47.99 | $47.99 | $47.99 | 1,721 |
| 2024-02-23 | $47.89 | $47.89 | $47.78 | $47.78 | $47.78 | 4,943 |
| 2024-02-22 | $46.50 | $46.55 | $45.50 | $46.40 | $46.40 | 9,866 |
| 2024-02-21 | $46.03 | $46.63 | $46.00 | $46.63 | $46.63 | 3,091 |
| 2024-02-20 | $43.92 | $47.78 | $43.92 | $46.96 | $46.96 | 3,961 |
| 2024-02-16 | $50.58 | $50.58 | $48.55 | $49.47 | $49.47 | 9,762 |
| 2024-02-15 | $48.46 | $51.00 | $48.46 | $51.00 | $51.00 | 6,488 |
| 2024-02-14 | $45.85 | $47.50 | $45.01 | $47.50 | $47.15 | 8,871 |
| 2024-02-13 | $47.89 | $48.00 | $44.20 | $44.94 | $44.94 | 10,343 |
| 2024-02-12 | $49.48 | $50.30 | $49.26 | $49.26 | $49.26 | 6,479 |
| 2024-02-09 | $46.95 | $47.40 | $46.95 | $47.22 | $47.22 | 4,467 |
| 2024-02-08 | $46.01 | $46.71 | $46.01 | $46.35 | $46.35 | 11,003 |
| 2024-02-07 | $45.80 | $46.01 | $45.75 | $46.01 | $46.01 | 5,015 |
| 2024-02-06 | $45.55 | $47.28 | $45.55 | $47.28 | $47.28 | 3,412 |
| 2024-02-05 | $46.30 | $49.49 | $46.30 | $47.03 | $47.03 | 4,521 |
| 2024-02-02 | $48.51 | $48.99 | $48.51 | $48.51 | $48.51 | 4,203 |
| 2024-02-01 | $50.88 | $50.88 | $47.55 | $49.01 | $49.01 | 10,462 |
| 2024-01-31 | $50.81 | $50.81 | $49.73 | $49.74 | $49.74 | 4,089 |
| 2024-01-30 | $52.15 | $52.20 | $52.15 | $52.20 | $52.20 | 2,028 |
| 2024-01-29 | $50.50 | $52.90 | $50.00 | $52.90 | $52.90 | 5,882 |
| 2024-01-26 | $50.53 | $50.80 | $50.50 | $50.80 | $50.80 | 2,340 |
| 2024-01-25 | $49.10 | $50.11 | $49.00 | $50.11 | $50.11 | 4,554 |
| 2024-01-24 | $48.55 | $49.80 | $48.55 | $49.80 | $49.80 | 5,613 |
| 2024-01-23 | $49.29 | $49.29 | $48.51 | $48.65 | $48.65 | 5,810 |
| 2024-01-22 | $45.90 | $48.98 | $45.60 | $48.98 | $48.98 | 14,548 |
| 2024-01-19 | $47.75 | $48.42 | $46.90 | $47.30 | $47.30 | 15,028 |
| 2024-01-18 | $47.50 | $48.00 | $46.99 | $47.48 | $47.48 | 14,191 |
| 2024-01-17 | $50.95 | $50.95 | $49.41 | $49.41 | $49.41 | 3,232 |
| 2024-01-16 | $50.00 | $50.00 | $49.22 | $49.22 | $49.22 | 3,302 |
| 2024-01-12 | $51.26 | $52.20 | $51.09 | $51.09 | $51.09 | 5,151 |
| 2024-01-11 | $50.45 | $51.00 | $50.25 | $50.69 | $50.69 | 5,560 |
| 2024-01-10 | $50.15 | $51.00 | $50.15 | $50.95 | $50.95 | 9,170 |
| 2024-01-09 | $51.27 | $51.27 | $50.53 | $50.53 | $50.53 | 3,358 |
| 2024-01-08 | $53.50 | $54.25 | $52.52 | $53.26 | $53.26 | 4,443 |
| 2024-01-05 | $56.49 | $56.49 | $53.55 | $53.87 | $53.87 | 15,542 |
| 2024-01-04 | $55.55 | $57.00 | $55.42 | $55.42 | $55.42 | 5,361 |
| 2024-01-03 | $58.86 | $58.86 | $55.68 | $55.68 | $55.68 | 9,146 |
| 2024-01-02 | $58.90 | $59.00 | $58.55 | $58.76 | $58.76 | 6,977 |
| 2023-12-29 | $57.40 | $58.55 | $57.30 | $58.03 | $58.03 | 7,056 |
| 2023-12-28 | $58.80 | $59.00 | $57.53 | $58.68 | $58.68 | 8,376 |
| 2023-12-27 | $57.89 | $58.99 | $57.80 | $58.84 | $58.84 | 10,703 |
| 2023-12-26 | $57.66 | $58.85 | $57.66 | $58.85 | $58.85 | 11,110 |
| 2023-12-22 | $57.99 | $58.50 | $57.15 | $57.76 | $57.76 | 13,270 |
| 2023-12-21 | $58.70 | $60.85 | $57.94 | $57.94 | $57.94 | 11,858 |
| 2023-12-20 | $58.70 | $60.29 | $58.20 | $58.87 | $58.87 | 16,588 |
| 2023-12-19 | $59.84 | $60.38 | $58.20 | $59.06 | $59.06 | 20,953 |
| 2023-12-18 | $59.50 | $59.76 | $58.00 | $59.60 | $59.60 | 20,053 |
| 2023-12-15 | $58.81 | $60.84 | $57.74 | $60.00 | $60.00 | 59,418 |
| 2023-12-14 | $57.70 | $58.54 | $57.33 | $58.54 | $58.54 | 14,173 |
| 2023-12-13 | $57.00 | $57.95 | $56.13 | $57.29 | $57.29 | 21,009 |
| 2023-12-12 | $58.31 | $58.31 | $56.67 | $57.46 | $57.46 | 10,013 |
| 2023-12-11 | $56.68 | $58.49 | $55.50 | $58.26 | $58.26 | 8,933 |
| 2023-12-08 | $55.93 | $56.61 | $55.50 | $56.31 | $56.31 | 14,869 |
| 2023-12-07 | $54.24 | $55.70 | $54.24 | $55.70 | $55.70 | 6,188 |
| 2023-12-06 | $55.00 | $55.95 | $54.10 | $55.37 | $55.37 | 6,468 |
| 2023-12-05 | $53.81 | $54.70 | $53.38 | $54.41 | $54.41 | 5,092 |
| 2023-12-04 | $53.50 | $54.00 | $53.00 | $54.00 | $54.00 | 10,005 |
| 2023-12-01 | $51.28 | $53.72 | $51.28 | $53.60 | $53.60 | 9,512 |
| 2023-11-30 | $51.94 | $52.38 | $50.75 | $51.83 | $51.83 | 7,679 |
| 2023-11-29 | $51.83 | $52.50 | $51.70 | $52.16 | $52.16 | 7,799 |
| 2023-11-28 | $51.83 | $52.15 | $51.75 | $52.05 | $52.05 | 5,974 |
| 2023-11-27 | $51.26 | $52.28 | $51.00 | $52.28 | $52.28 | 5,905 |
| 2023-11-24 | $51.18 | $51.94 | $51.00 | $51.94 | $51.94 | 2,744 |
| 2023-11-22 | $51.48 | $51.50 | $50.95 | $51.46 | $51.46 | 3,831 |
| 2023-11-21 | $51.18 | $51.58 | $50.81 | $51.22 | $51.22 | 4,774 |
| 2023-11-20 | $52.50 | $52.50 | $51.73 | $52.22 | $52.22 | 4,596 |
| 2023-11-17 | $53.62 | $53.62 | $52.15 | $52.78 | $52.78 | 15,351 |
| 2023-11-16 | $52.01 | $53.50 | $50.70 | $53.19 | $53.19 | 19,548 |
| 2023-11-15 | $51.66 | $52.70 | $51.66 | $52.24 | $51.87 | 9,011 |
| 2023-11-14 | $51.50 | $52.50 | $50.99 | $52.40 | $52.03 | 22,457 |
| 2023-11-13 | $49.90 | $50.58 | $49.50 | $50.25 | $49.89 | 6,037 |
| 2023-11-10 | $48.45 | $49.99 | $48.45 | $49.82 | $49.47 | 8,151 |
| 2023-11-09 | $47.38 | $48.13 | $47.38 | $48.13 | $47.79 | 5,344 |
| 2023-11-08 | $46.60 | $48.51 | $46.60 | $48.51 | $48.17 | 5,877 |
| 2023-11-07 | $47.40 | $49.00 | $47.40 | $48.84 | $48.49 | 7,553 |
| 2023-11-06 | $48.71 | $49.09 | $48.25 | $48.25 | $47.91 | 6,023 |
| 2023-11-03 | $47.03 | $48.97 | $46.38 | $48.96 | $48.61 | 9,062 |
| 2023-11-02 | $46.00 | $46.82 | $45.00 | $46.51 | $46.18 | 13,278 |
| 2023-11-01 | $45.00 | $45.97 | $44.99 | $45.75 | $45.43 | 8,850 |
| 2023-10-31 | $44.00 | $44.93 | $43.83 | $44.80 | $44.48 | 5,701 |
| 2023-10-30 | $44.49 | $44.99 | $44.25 | $44.99 | $44.67 | 6,606 |
| 2023-10-27 | $44.68 | $44.68 | $43.70 | $44.31 | $44.31 | 7,695 |
| 2023-10-26 | $43.50 | $44.74 | $43.40 | $44.74 | $44.74 | 4,402 |
| 2023-10-25 | $43.05 | $44.71 | $43.05 | $44.34 | $44.34 | 8,118 |
| 2023-10-24 | $45.65 | $45.65 | $43.50 | $44.90 | $44.90 | 8,057 |
| 2023-10-23 | $43.90 | $45.42 | $43.90 | $45.37 | $45.37 | 8,690 |
| 2023-10-20 | $45.50 | $45.53 | $44.50 | $45.22 | $45.22 | 9,887 |
| 2023-10-19 | $44.79 | $45.77 | $44.79 | $45.08 | $45.08 | 4,881 |
| 2023-10-18 | $46.00 | $46.00 | $44.23 | $44.23 | $44.23 | 4,034 |
| 2023-10-17 | $44.75 | $46.13 | $44.75 | $45.82 | $45.82 | 9,117 |
| 2023-10-16 | $44.32 | $44.32 | $42.70 | $44.16 | $44.16 | 5,997 |
| 2023-10-13 | $44.88 | $44.88 | $43.20 | $44.00 | $44.00 | 6,874 |
| 2023-10-12 | $43.98 | $44.69 | $43.98 | $44.46 | $44.46 | 2,612 |
| 2023-10-11 | $45.00 | $45.18 | $44.63 | $45.18 | $45.18 | 4,520 |
| 2023-10-10 | $44.06 | $44.97 | $43.10 | $44.97 | $44.97 | 12,292 |
| 2023-10-09 | $44.22 | $44.22 | $43.15 | $43.56 | $43.56 | 5,826 |
| 2023-10-06 | $44.20 | $44.62 | $44.20 | $44.48 | $44.48 | 4,354 |
| 2023-10-05 | $44.00 | $45.15 | $44.00 | $44.76 | $44.76 | 6,584 |
| 2023-10-04 | $42.83 | $43.40 | $42.69 | $43.40 | $43.40 | 6,282 |
| 2023-10-03 | $43.40 | $43.78 | $42.29 | $42.71 | $42.71 | 8,021 |
| 2023-10-02 | $45.13 | $45.13 | $42.64 | $43.43 | $43.43 | 9,387 |
| 2023-09-29 | $45.50 | $46.76 | $45.40 | $45.40 | $45.40 | 5,492 |
| 2023-09-28 | $45.00 | $46.39 | $44.70 | $45.81 | $45.81 | 4,120 |
| 2023-09-27 | $44.44 | $46.00 | $44.20 | $45.65 | $45.65 | 5,565 |
| 2023-09-26 | $45.45 | $45.51 | $45.10 | $45.33 | $45.33 | 3,943 |
| 2023-09-25 | $45.56 | $46.78 | $45.24 | $46.00 | $46.00 | 12,190 |
| 2023-09-22 | $45.43 | $45.54 | $45.10 | $45.39 | $45.39 | 5,500 |
| 2023-09-21 | $45.03 | $45.44 | $44.82 | $44.82 | $44.82 | 3,424 |
| 2023-09-20 | $47.00 | $47.00 | $45.47 | $45.47 | $45.47 | 6,740 |
| 2023-09-19 | $46.34 | $46.72 | $45.58 | $45.60 | $45.60 | 3,608 |
| 2023-09-18 | $46.93 | $46.93 | $46.01 | $46.01 | $46.01 | 4,629 |
| 2023-09-15 | $46.24 | $47.00 | $45.54 | $47.00 | $47.00 | 25,869 |
| 2023-09-14 | $44.22 | $46.78 | $44.22 | $46.11 | $46.11 | 15,826 |
| 2023-09-13 | $45.20 | $45.20 | $43.51 | $43.78 | $43.78 | 5,082 |
| 2023-09-12 | $44.41 | $44.55 | $43.25 | $43.98 | $43.98 | 10,174 |
| 2023-09-11 | $45.83 | $45.83 | $44.08 | $44.08 | $44.08 | 4,175 |
| 2023-09-08 | $45.64 | $46.00 | $45.10 | $45.43 | $45.43 | 3,920 |
| 2023-09-07 | $45.50 | $45.94 | $44.74 | $45.06 | $45.06 | 17,332 |
| 2023-09-06 | $46.17 | $46.96 | $45.51 | $45.60 | $45.60 | 4,718 |
| 2023-09-05 | $47.23 | $47.23 | $45.60 | $46.32 | $46.32 | 8,580 |
| 2023-09-01 | $47.53 | $47.67 | $46.68 | $46.68 | $46.68 | 7,449 |
| 2023-08-31 | $48.66 | $48.66 | $47.15 | $47.39 | $47.39 | 7,266 |
| 2023-08-30 | $47.47 | $48.65 | $46.94 | $48.44 | $48.44 | 8,554 |
| 2023-08-29 | $46.32 | $48.00 | $45.35 | $47.81 | $47.81 | 16,465 |
| 2023-08-28 | $46.30 | $46.95 | $46.30 | $46.43 | $46.43 | 4,377 |
| 2023-08-25 | $45.30 | $46.19 | $45.30 | $46.19 | $46.19 | 3,458 |
| 2023-08-24 | $46.01 | $46.58 | $45.69 | $46.06 | $46.06 | 6,652 |
| 2023-08-23 | $46.13 | $46.28 | $45.41 | $46.12 | $46.12 | 6,560 |
| 2023-08-22 | $46.20 | $46.20 | $45.78 | $45.94 | $45.94 | 3,625 |
| 2023-08-21 | $46.64 | $47.23 | $46.30 | $46.43 | $46.43 | 6,918 |
| 2023-08-18 | $47.23 | $47.93 | $46.11 | $46.11 | $46.11 | 21,213 |
| 2023-08-17 | $48.03 | $48.66 | $47.60 | $47.60 | $47.60 | 11,492 |
| 2023-08-16 | $48.00 | $48.53 | $46.50 | $48.18 | $47.82 | 13,140 |
| 2023-08-15 | $49.87 | $49.87 | $48.55 | $48.55 | $48.55 | 2,695 |
| 2023-08-14 | $50.72 | $50.72 | $49.61 | $49.61 | $49.61 | 2,842 |
| 2023-08-11 | $49.52 | $50.27 | $49.52 | $50.27 | $50.27 | 3,480 |
| 2023-08-10 | $50.44 | $50.85 | $49.76 | $49.90 | $49.90 | 4,782 |
| 2023-08-09 | $50.00 | $50.24 | $49.08 | $49.90 | $49.90 | 4,300 |
| 2023-08-08 | $50.71 | $51.12 | $49.35 | $50.12 | $50.12 | 20,692 |
| 2023-08-07 | $52.46 | $52.75 | $51.03 | $51.08 | $51.08 | 35,041 |
| 2023-08-04 | $50.57 | $52.80 | $48.22 | $52.22 | $52.22 | 23,903 |
| 2023-08-03 | $49.50 | $50.58 | $48.92 | $50.58 | $50.58 | 23,334 |
| 2023-08-02 | $50.06 | $50.45 | $49.18 | $49.28 | $49.28 | 28,050 |
| 2023-08-01 | $50.58 | $50.58 | $49.75 | $50.14 | $50.14 | 6,694 |
| 2023-07-31 | $50.36 | $50.74 | $49.59 | $50.74 | $50.74 | 8,773 |
| 2023-07-28 | $49.99 | $50.75 | $49.19 | $49.73 | $49.73 | 25,257 |
| 2023-07-27 | $49.26 | $49.97 | $49.26 | $49.74 | $49.74 | 6,410 |
| 2023-07-26 | $50.00 | $50.00 | $48.64 | $49.00 | $49.00 | 9,254 |
| 2023-07-25 | $49.94 | $51.47 | $48.62 | $50.37 | $50.37 | 29,394 |
| 2023-07-24 | $47.61 | $49.98 | $47.41 | $49.97 | $49.97 | 28,514 |
| 2023-07-21 | $50.00 | $50.00 | $45.00 | $47.55 | $47.55 | 11,798 |
| 2023-07-20 | $47.64 | $50.00 | $47.40 | $50.00 | $50.00 | 9,273 |
| 2023-07-19 | $47.81 | $48.92 | $46.52 | $47.71 | $47.71 | 3,609 |
| 2023-07-18 | $45.18 | $47.78 | $45.18 | $47.44 | $47.44 | 6,491 |
| 2023-07-17 | $44.50 | $45.35 | $44.11 | $45.24 | $45.24 | 16,008 |
| 2023-07-14 | $45.01 | $45.50 | $43.81 | $43.92 | $43.92 | 6,018 |
| 2023-07-13 | $45.25 | $45.87 | $45.01 | $45.38 | $45.38 | 9,773 |
| 2023-07-12 | $45.57 | $45.70 | $44.92 | $44.92 | $44.92 | 4,889 |
| 2023-07-11 | $46.50 | $46.50 | $45.12 | $45.24 | $45.24 | 4,948 |
| 2023-07-10 | $46.38 | $46.96 | $46.28 | $46.28 | $46.28 | 5,697 |
| 2023-07-07 | $46.51 | $47.20 | $46.51 | $46.99 | $46.99 | 25,842 |
| 2023-07-06 | $47.00 | $47.85 | $45.09 | $46.48 | $46.48 | 10,316 |
| 2023-07-05 | $48.63 | $49.40 | $47.20 | $47.20 | $47.20 | 9,534 |
| 2023-07-03 | $48.53 | $48.80 | $48.20 | $48.71 | $48.71 | 2,973 |
| 2023-06-30 | $48.46 | $48.85 | $48.27 | $48.59 | $48.59 | 5,038 |
| 2023-06-29 | $48.90 | $49.00 | $48.23 | $48.71 | $48.71 | 14,034 |
| 2023-06-28 | $48.15 | $49.28 | $48.15 | $48.97 | $48.97 | 9,285 |
| 2023-06-27 | $49.52 | $49.71 | $47.89 | $48.15 | $48.15 | 13,623 |
| 2023-06-26 | $49.00 | $49.82 | $47.04 | $48.77 | $48.77 | 19,429 |
| 2023-06-23 | $50.25 | $50.77 | $47.73 | $49.31 | $49.31 | 543,863 |
| 2023-06-22 | $49.60 | $51.32 | $48.75 | $50.74 | $50.74 | 27,271 |
| 2023-06-21 | $50.50 | $50.50 | $49.06 | $49.56 | $49.56 | 23,323 |
| 2023-06-20 | $48.93 | $51.07 | $48.09 | $50.67 | $50.67 | 35,113 |
| 2023-06-16 | $49.05 | $49.36 | $48.32 | $49.36 | $49.36 | 25,743 |
| 2023-06-15 | $48.79 | $49.24 | $48.56 | $48.88 | $48.88 | 19,736 |
| 2023-06-14 | $48.05 | $49.23 | $47.95 | $48.56 | $48.56 | 16,787 |
| 2023-06-13 | $46.61 | $48.78 | $46.61 | $48.00 | $48.00 | 10,887 |
| 2023-06-12 | $45.63 | $46.97 | $45.00 | $46.68 | $46.68 | 16,691 |
| 2023-06-09 | $44.00 | $45.93 | $44.00 | $45.79 | $45.79 | 9,972 |
| 2023-06-08 | $42.75 | $44.40 | $42.00 | $44.06 | $44.06 | 14,500 |
| 2023-06-07 | $39.69 | $42.96 | $39.69 | $42.96 | $42.96 | 8,614 |
| 2023-06-06 | $38.18 | $39.48 | $38.18 | $39.47 | $39.47 | 8,850 |
| 2023-06-05 | $39.35 | $39.35 | $38.16 | $38.62 | $38.62 | 5,829 |
| 2023-06-02 | $39.00 | $40.23 | $39.00 | $39.60 | $39.60 | 10,061 |
| 2023-06-01 | $37.99 | $39.75 | $37.99 | $38.41 | $38.41 | 8,242 |
| 2023-05-31 | $37.89 | $37.89 | $37.65 | $37.80 | $37.80 | 2,586 |
| 2023-05-30 | $38.80 | $38.80 | $38.56 | $38.61 | $38.61 | 2,269 |
| 2023-05-26 | $38.05 | $39.75 | $38.05 | $39.50 | $39.50 | 4,505 |
| 2023-05-25 | $38.58 | $38.58 | $35.51 | $38.01 | $38.01 | 5,967 |
| 2023-05-24 | $39.34 | $39.34 | $38.28 | $38.93 | $38.93 | 3,768 |
| 2023-05-23 | $39.40 | $40.23 | $38.87 | $38.87 | $38.87 | 4,195 |
| 2023-05-22 | $39.67 | $40.82 | $38.72 | $39.30 | $39.30 | 16,279 |
| 2023-05-19 | $40.37 | $41.30 | $39.06 | $39.46 | $39.46 | 4,531 |
| 2023-05-18 | $40.70 | $40.84 | $39.90 | $40.17 | $40.17 | 9,946 |
| 2023-05-17 | $39.88 | $41.39 | $39.60 | $41.39 | $41.02 | 11,065 |
| 2023-05-16 | $38.98 | $39.69 | $38.98 | $39.50 | $39.15 | 2,329 |
| 2023-05-15 | $38.97 | $39.60 | $38.94 | $39.18 | $38.83 | 5,198 |
| 2023-05-12 | $39.42 | $39.67 | $38.30 | $39.44 | $39.09 | 4,416 |
| 2023-05-11 | $39.76 | $39.76 | $39.46 | $39.46 | $39.11 | 2,399 |
| 2023-05-10 | $40.74 | $40.77 | $40.05 | $40.10 | $39.74 | 8,779 |
| 2023-05-09 | $41.42 | $41.42 | $40.60 | $41.16 | $40.79 | 3,078 |
| 2023-05-08 | $41.44 | $42.25 | $40.67 | $41.76 | $41.39 | 5,222 |
| 2023-05-05 | $40.92 | $41.78 | $40.92 | $41.78 | $41.78 | 1,668 |
| 2023-05-04 | $42.85 | $42.85 | $40.60 | $40.60 | $40.60 | 7,202 |
| 2023-05-03 | $43.04 | $43.61 | $42.15 | $42.60 | $42.60 | 10,547 |
| 2023-05-02 | $43.50 | $43.80 | $41.86 | $42.62 | $42.62 | 17,560 |
| 2023-05-01 | $43.00 | $43.50 | $42.96 | $43.50 | $43.50 | 5,744 |
| 2023-04-28 | $44.10 | $44.25 | $42.50 | $43.29 | $43.29 | 11,102 |
| 2023-04-27 | $43.00 | $43.00 | $42.25 | $42.61 | $42.61 | 5,497 |
| 2023-04-26 | $44.00 | $44.00 | $42.53 | $42.53 | $42.53 | 6,692 |
| 2023-04-25 | $42.58 | $45.00 | $42.58 | $43.84 | $43.84 | 5,258 |
| 2023-04-24 | $43.87 | $44.54 | $43.00 | $44.02 | $44.02 | 2,692 |
| 2023-04-21 | $44.34 | $44.46 | $44.25 | $44.25 | $44.25 | 2,222 |
| 2023-04-20 | $44.16 | $44.50 | $44.16 | $44.34 | $44.34 | 2,278 |
| 2023-04-19 | $44.59 | $45.26 | $44.27 | $44.33 | $44.33 | 2,464 |
| 2023-04-18 | $44.53 | $44.58 | $44.00 | $44.58 | $44.58 | 2,930 |
| 2023-04-17 | $44.50 | $45.25 | $44.00 | $44.53 | $44.53 | 12,385 |
| 2023-04-14 | $44.43 | $46.25 | $44.15 | $44.58 | $44.58 | 7,916 |
| 2023-04-13 | $44.06 | $44.43 | $43.65 | $44.43 | $44.43 | 4,845 |
| 2023-04-12 | $44.01 | $44.75 | $44.01 | $44.20 | $44.20 | 5,767 |
| 2023-04-11 | $44.30 | $45.01 | $44.21 | $44.21 | $44.21 | 5,259 |
| 2023-04-10 | $45.16 | $45.61 | $42.50 | $44.93 | $44.93 | 6,377 |
| 2023-04-06 | $45.09 | $45.09 | $45.09 | $45.09 | $45.09 | 1,152 |
| 2023-04-05 | $45.08 | $45.59 | $44.50 | $45.09 | $45.09 | 3,922 |
| 2023-04-04 | $45.65 | $45.65 | $45.02 | $45.28 | $45.28 | 3,753 |
| 2023-04-03 | $45.53 | $46.50 | $45.53 | $46.00 | $46.00 | 4,336 |
| 2023-03-31 | $46.00 | $46.50 | $45.53 | $45.66 | $45.66 | 5,556 |
| 2023-03-30 | $45.75 | $46.65 | $45.50 | $46.00 | $46.00 | 6,399 |
| 2023-03-29 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 1,448 |
| 2023-03-28 | $46.36 | $47.30 | $46.12 | $46.93 | $46.93 | 12,653 |
| 2023-03-27 | $45.85 | $46.54 | $45.31 | $46.54 | $46.54 | 6,182 |
| 2023-03-24 | $45.00 | $46.50 | $45.00 | $46.20 | $46.20 | 4,410 |
| 2023-03-23 | $45.68 | $47.28 | $45.68 | $46.36 | $46.36 | 7,571 |
| 2023-03-22 | $46.75 | $46.95 | $46.35 | $46.35 | $46.35 | 3,492 |
| 2023-03-21 | $46.27 | $47.10 | $46.24 | $46.88 | $46.88 | 3,143 |
| 2023-03-20 | $46.35 | $46.95 | $45.66 | $45.66 | $45.66 | 6,347 |
| 2023-03-17 | $47.07 | $47.74 | $45.31 | $46.45 | $46.45 | 4,273 |
| 2023-03-16 | $45.89 | $47.55 | $45.89 | $47.50 | $47.50 | 6,435 |
| 2023-03-15 | $44.50 | $46.63 | $43.50 | $45.00 | $45.00 | 6,366 |
| 2023-03-14 | $43.92 | $46.55 | $43.92 | $44.38 | $44.38 | 7,657 |
| 2023-03-13 | $45.85 | $45.85 | $43.02 | $43.02 | $43.02 | 12,886 |
| 2023-03-10 | $48.32 | $48.32 | $46.24 | $46.63 | $46.63 | 28,049 |
| 2023-03-09 | $47.90 | $48.39 | $47.53 | $48.06 | $48.06 | 5,473 |
| 2023-03-08 | $48.42 | $48.43 | $47.70 | $48.43 | $48.43 | 6,032 |
| 2023-03-07 | $47.75 | $48.02 | $47.75 | $48.02 | $48.02 | 2,740 |
| 2023-03-06 | $48.57 | $48.83 | $47.59 | $48.00 | $48.00 | 4,304 |
| 2023-03-03 | $48.80 | $49.09 | $48.27 | $48.57 | $48.57 | 4,227 |
| 2023-03-02 | $49.58 | $49.98 | $49.23 | $49.23 | $49.23 | 4,178 |
| 2023-03-01 | $49.30 | $50.00 | $49.30 | $49.83 | $49.83 | 8,655 |
| 2023-02-28 | $49.65 | $49.89 | $49.30 | $49.57 | $49.57 | 1,679 |
| 2023-02-27 | $49.47 | $49.99 | $49.47 | $49.99 | $49.99 | 2,466 |
| 2023-02-24 | $49.82 | $49.96 | $49.15 | $49.96 | $49.96 | 1,945 |
| 2023-02-23 | $50.57 | $50.82 | $50.23 | $50.34 | $50.34 | 3,834 |
| 2023-02-22 | $49.00 | $50.18 | $49.00 | $49.68 | $49.68 | 2,080 |
| 2023-02-21 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 1,709 |
| 2023-02-17 | $49.42 | $49.98 | $49.08 | $49.98 | $49.98 | 6,197 |
| 2023-02-16 | $51.68 | $51.68 | $49.58 | $50.00 | $50.00 | 10,365 |
| 2023-02-15 | $50.60 | $52.90 | $50.60 | $51.90 | $51.53 | 10,724 |
| 2023-02-14 | $50.80 | $52.17 | $50.80 | $52.00 | $51.63 | 19,202 |
| 2023-02-13 | $50.92 | $51.39 | $50.48 | $51.38 | $51.01 | 7,838 |
| 2023-02-10 | $50.32 | $52.00 | $50.32 | $50.94 | $50.94 | 10,780 |
| 2023-02-09 | $50.36 | $50.80 | $50.23 | $50.48 | $50.48 | 5,220 |
| 2023-02-08 | $49.23 | $51.00 | $49.23 | $50.36 | $50.36 | 9,274 |
| 2023-02-07 | $49.25 | $49.99 | $49.03 | $49.20 | $49.20 | 9,369 |
| 2023-02-06 | $49.97 | $49.97 | $48.75 | $49.11 | $49.11 | 6,960 |
| 2023-02-03 | $48.35 | $49.49 | $48.35 | $49.17 | $49.17 | 6,819 |
| 2023-02-02 | $48.98 | $48.99 | $48.35 | $48.80 | $48.80 | 5,550 |
| 2023-02-01 | $47.25 | $51.00 | $47.00 | $48.99 | $48.99 | 21,570 |
| 2023-01-31 | $46.41 | $47.71 | $46.41 | $47.71 | $47.71 | 3,739 |
| 2023-01-30 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 1,420 |
| 2023-01-27 | $46.13 | $46.55 | $46.13 | $46.55 | $46.55 | 3,497 |
| 2023-01-26 | $46.23 | $47.50 | $45.79 | $46.60 | $46.60 | 2,816 |
| 2023-01-25 | $46.00 | $47.00 | $46.00 | $46.99 | $46.99 | 4,340 |
| 2023-01-24 | $45.74 | $46.89 | $45.74 | $46.89 | $46.89 | 5,864 |
| 2023-01-23 | $46.74 | $47.45 | $46.07 | $46.60 | $46.60 | 7,560 |
| 2023-01-20 | $46.62 | $46.62 | $45.72 | $46.32 | $46.32 | 7,036 |
| 2023-01-19 | $45.82 | $46.19 | $45.35 | $45.75 | $45.75 | 4,054 |
| 2023-01-18 | $46.76 | $46.76 | $46.30 | $46.62 | $46.62 | 2,974 |
| 2023-01-17 | $46.75 | $46.85 | $45.92 | $46.17 | $46.17 | 2,923 |
| 2023-01-13 | $46.36 | $47.10 | $46.02 | $47.10 | $47.10 | 2,262 |
| 2023-01-12 | $46.78 | $47.04 | $46.11 | $47.04 | $47.04 | 1,850 |
| 2023-01-11 | $46.05 | $47.69 | $46.05 | $46.61 | $46.61 | 2,314 |
| 2023-01-10 | $45.65 | $46.50 | $45.55 | $46.36 | $46.36 | 3,147 |
| 2023-01-09 | $45.00 | $47.70 | $45.00 | $45.63 | $45.63 | 10,008 |
| 2023-01-06 | $45.19 | $46.08 | $45.10 | $45.15 | $45.15 | 8,906 |
| 2023-01-05 | $46.00 | $46.18 | $44.65 | $44.65 | $44.65 | 16,729 |
| 2023-01-04 | $46.64 | $46.71 | $45.24 | $45.84 | $45.84 | 2,346 |
| 2023-01-03 | $47.07 | $47.07 | $46.20 | $46.20 | $46.20 | 2,568 |
| 2022-12-30 | $45.50 | $47.14 | $45.50 | $47.14 | $47.14 | 2,214 |
| 2022-12-29 | $46.35 | $46.60 | $45.50 | $45.53 | $45.53 | 8,042 |
| 2022-12-28 | $47.13 | $47.13 | $46.04 | $46.04 | $46.04 | 2,780 |
| 2022-12-27 | $45.59 | $47.02 | $45.30 | $46.50 | $46.50 | 3,431 |
| 2022-12-23 | $45.69 | $46.22 | $43.80 | $45.91 | $45.91 | 4,217 |
| 2022-12-22 | $46.66 | $46.66 | $44.20 | $45.10 | $45.10 | 4,786 |
| 2022-12-21 | $46.53 | $46.53 | $44.50 | $46.03 | $46.03 | 3,846 |
| 2022-12-20 | $46.38 | $47.63 | $45.07 | $45.63 | $45.63 | 3,220 |
| 2022-12-19 | $46.07 | $47.24 | $45.10 | $45.80 | $45.80 | 9,283 |
| 2022-12-16 | $46.55 | $46.55 | $45.20 | $45.89 | $45.89 | 5,941 |
| 2022-12-15 | $46.79 | $47.12 | $45.72 | $46.00 | $46.00 | 4,861 |
| 2022-12-14 | $47.12 | $47.12 | $46.53 | $46.53 | $46.53 | 1,350 |
| 2022-12-13 | $47.49 | $47.49 | $47.00 | $47.00 | $47.00 | 3,005 |
| 2022-12-12 | $47.03 | $47.17 | $47.03 | $47.17 | $47.17 | 1,055 |
| 2022-12-09 | $47.26 | $47.74 | $46.88 | $46.88 | $46.88 | 8,320 |
| 2022-12-08 | $47.48 | $47.48 | $46.00 | $46.82 | $46.82 | 5,707 |
| 2022-12-07 | $47.20 | $47.45 | $46.70 | $47.00 | $47.00 | 12,669 |
| 2022-12-06 | $47.44 | $47.44 | $46.77 | $46.77 | $46.77 | 2,483 |
| 2022-12-05 | $47.76 | $47.76 | $46.67 | $47.04 | $47.04 | 5,337 |
| 2022-12-02 | $47.77 | $48.00 | $47.37 | $47.70 | $47.70 | 3,340 |
| 2022-12-01 | $48.19 | $48.19 | $47.56 | $47.56 | $47.56 | 1,986 |
| 2022-11-30 | $48.35 | $48.60 | $46.47 | $48.60 | $48.60 | 4,953 |
| 2022-11-29 | $48.32 | $48.36 | $47.75 | $48.00 | $48.00 | 7,587 |
| 2022-11-28 | $48.64 | $48.64 | $47.75 | $48.08 | $48.08 | 2,894 |
| 2022-11-25 | $48.13 | $48.65 | $48.13 | $48.40 | $48.40 | 3,472 |
| 2022-11-23 | $49.12 | $49.12 | $48.03 | $48.35 | $48.35 | 5,758 |
| 2022-11-22 | $48.83 | $49.13 | $48.50 | $48.95 | $48.95 | 6,978 |
| 2022-11-21 | $48.19 | $48.67 | $47.59 | $48.33 | $48.33 | 1,091 |
| 2022-11-18 | $49.97 | $49.97 | $47.35 | $48.15 | $48.15 | 3,084 |
| 2022-11-17 | $47.92 | $47.92 | $47.92 | $47.92 | $47.92 | 759 |
| 2022-11-16 | $47.36 | $48.01 | $47.05 | $47.29 | $46.94 | 9,707 |
| 2022-11-15 | $46.60 | $47.43 | $46.50 | $46.80 | $46.45 | 3,382 |
| 2022-11-14 | $45.97 | $46.80 | $45.97 | $46.80 | $46.45 | 3,558 |
| 2022-11-11 | $46.94 | $47.30 | $46.30 | $46.80 | $46.45 | 2,872 |
| 2022-11-10 | $47.64 | $48.00 | $46.46 | $46.46 | $46.11 | 9,664 |
| 2022-11-09 | $46.12 | $47.99 | $46.05 | $47.98 | $47.62 | 1,227 |
| 2022-11-08 | $45.80 | $46.91 | $45.60 | $46.91 | $46.56 | 2,451 |
| 2022-11-07 | $46.44 | $47.50 | $46.05 | $46.05 | $45.71 | 1,906 |
| 2022-11-04 | $46.50 | $46.50 | $46.32 | $46.33 | $45.98 | 1,176 |
| 2022-11-03 | $46.69 | $46.69 | $46.69 | $46.69 | $46.34 | 266 |
| 2022-11-02 | $46.59 | $46.72 | $46.59 | $46.69 | $46.34 | 2,727 |
| 2022-11-01 | $47.26 | $47.26 | $47.26 | $47.26 | $46.91 | 1,479 |
| 2022-10-31 | $47.24 | $47.24 | $46.55 | $46.70 | $46.35 | 2,064 |
| 2022-10-28 | $47.96 | $48.00 | $47.00 | $47.29 | $47.29 | 2,425 |
| 2022-10-27 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 694 |
| 2022-10-26 | $46.01 | $47.52 | $46.00 | $46.70 | $46.70 | 3,349 |
| 2022-10-25 | $44.39 | $46.60 | $44.39 | $46.30 | $46.30 | 9,912 |
| 2022-10-24 | $44.95 | $45.10 | $44.50 | $44.50 | $44.50 | 3,420 |
| 2022-10-21 | $43.85 | $44.49 | $43.70 | $44.49 | $44.49 | 2,879 |
| 2022-10-20 | $44.00 | $44.00 | $43.02 | $43.53 | $43.53 | 1,533 |
| 2022-10-19 | $42.00 | $43.30 | $42.00 | $43.30 | $43.30 | 9,648 |
| 2022-10-18 | $41.00 | $42.20 | $41.00 | $42.20 | $42.20 | 3,500 |
| 2022-10-17 | $40.98 | $41.25 | $40.98 | $41.25 | $41.25 | 2,843 |
| 2022-10-14 | $40.91 | $40.98 | $40.82 | $40.98 | $40.98 | 1,808 |
| 2022-10-13 | $41.00 | $42.00 | $40.80 | $40.82 | $40.82 | 5,669 |
| 2022-10-12 | $41.25 | $41.40 | $41.25 | $41.39 | $41.39 | 3,149 |
| 2022-10-11 | $41.25 | $42.46 | $41.00 | $41.55 | $41.55 | 18,224 |
| 2022-10-10 | $41.34 | $41.97 | $41.00 | $41.53 | $41.53 | 1,714 |
| 2022-10-07 | $41.82 | $42.15 | $41.32 | $41.32 | $41.32 | 6,611 |
| 2022-10-06 | $42.27 | $42.27 | $41.35 | $41.70 | $41.70 | 1,880 |
| 2022-10-05 | $41.00 | $42.50 | $40.89 | $41.94 | $41.94 | 9,354 |
| 2022-10-04 | $41.10 | $42.05 | $39.70 | $41.13 | $41.13 | 4,533 |
| 2022-10-03 | $40.21 | $41.66 | $40.21 | $41.10 | $41.10 | 6,576 |
| 2022-09-30 | $40.03 | $41.61 | $40.02 | $40.35 | $40.35 | 8,074 |
| 2022-09-29 | $39.65 | $40.82 | $39.50 | $40.05 | $40.05 | 16,706 |
| 2022-09-28 | $39.45 | $41.06 | $39.45 | $40.01 | $40.01 | 11,483 |
| 2022-09-27 | $42.50 | $42.50 | $39.25 | $40.00 | $40.00 | 9,572 |
| 2022-09-26 | $40.05 | $40.50 | $40.00 | $40.05 | $40.05 | 5,743 |
| 2022-09-23 | $40.33 | $40.52 | $40.05 | $40.19 | $40.19 | 2,786 |
| 2022-09-22 | $41.00 | $41.34 | $40.44 | $40.50 | $40.50 | 8,194 |
| 2022-09-21 | $41.62 | $42.25 | $41.00 | $41.33 | $41.33 | 12,902 |
| 2022-09-20 | $41.02 | $41.10 | $40.71 | $40.97 | $40.97 | 5,751 |
| 2022-09-19 | $41.36 | $42.00 | $41.15 | $41.15 | $41.15 | 4,063 |
| 2022-09-16 | $41.50 | $42.48 | $40.74 | $42.48 | $42.48 | 6,837 |
| 2022-09-15 | $40.99 | $41.50 | $40.99 | $41.25 | $41.25 | 6,237 |
| 2022-09-14 | $41.26 | $41.93 | $40.79 | $40.79 | $40.79 | 3,646 |
| 2022-09-13 | $41.99 | $42.68 | $40.71 | $42.00 | $42.00 | 12,251 |
| 2022-09-12 | $41.95 | $43.92 | $41.60 | $41.60 | $41.60 | 3,232 |
| 2022-09-09 | $41.41 | $43.37 | $41.25 | $42.20 | $42.20 | 27,682 |
| 2022-09-08 | $42.84 | $42.84 | $40.54 | $40.93 | $40.93 | 14,593 |
| 2022-09-07 | $45.31 | $45.31 | $41.00 | $41.36 | $41.36 | 15,067 |
| 2022-09-06 | $40.01 | $41.35 | $40.01 | $41.05 | $41.05 | 3,470 |
| 2022-09-02 | $39.53 | $41.00 | $39.53 | $40.69 | $40.69 | 12,670 |
| 2022-09-01 | $39.83 | $40.08 | $39.20 | $39.20 | $39.20 | 5,763 |
| 2022-08-31 | $40.58 | $40.98 | $40.00 | $40.00 | $40.00 | 3,005 |
| 2022-08-30 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 236 |
| 2022-08-29 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 639 |
| 2022-08-26 | $40.06 | $40.99 | $40.00 | $40.25 | $40.25 | 2,637 |
| 2022-08-25 | $41.29 | $41.39 | $40.08 | $40.65 | $40.65 | 11,478 |
| 2022-08-24 | $41.19 | $41.19 | $40.05 | $40.05 | $40.05 | 3,023 |
| 2022-08-23 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 2,882 |
| 2022-08-22 | $41.85 | $42.60 | $41.42 | $41.42 | $41.42 | 3,776 |
| 2022-08-19 | $40.15 | $43.90 | $40.15 | $43.30 | $43.30 | 25,574 |
| 2022-08-18 | $41.88 | $42.26 | $40.05 | $40.35 | $40.35 | 39,008 |
| 2022-08-17 | $41.01 | $41.04 | $40.30 | $40.82 | $40.49 | 3,869 |
| 2022-08-16 | $40.03 | $43.04 | $39.43 | $41.01 | $40.68 | 38,058 |
| 2022-08-15 | $39.27 | $40.44 | $39.27 | $39.85 | $39.53 | 12,253 |
| 2022-08-12 | $38.55 | $39.55 | $38.55 | $39.20 | $38.88 | 18,368 |
| 2022-08-11 | $39.40 | $39.50 | $38.81 | $39.00 | $38.68 | 9,271 |
| 2022-08-10 | $39.40 | $40.17 | $39.14 | $39.19 | $38.87 | 4,823 |
| 2022-08-09 | $39.50 | $39.50 | $39.00 | $39.00 | $38.68 | 3,083 |
| 2022-08-08 | $40.05 | $40.05 | $39.00 | $39.80 | $39.48 | 7,406 |
| 2022-08-05 | $40.84 | $41.36 | $40.15 | $40.15 | $39.82 | 3,460 |
| 2022-08-04 | $42.83 | $43.73 | $41.26 | $41.26 | $40.93 | 3,679 |
| 2022-08-03 | $42.86 | $42.86 | $42.10 | $42.10 | $41.76 | 6,251 |
| 2022-08-02 | $41.75 | $41.76 | $41.28 | $41.55 | $41.21 | 5,848 |
| 2022-08-01 | $40.79 | $41.70 | $40.21 | $40.70 | $40.37 | 3,379 |
| 2022-07-29 | $39.97 | $40.70 | $39.83 | $40.70 | $40.37 | 2,763 |
| 2022-07-28 | $41.81 | $42.45 | $40.58 | $41.16 | $40.83 | 7,560 |
| 2022-07-27 | $38.84 | $42.17 | $38.84 | $41.50 | $41.16 | 39,157 |
| 2022-07-26 | $39.10 | $39.70 | $38.51 | $38.56 | $38.25 | 5,899 |
| 2022-07-25 | $39.27 | $39.99 | $39.27 | $39.50 | $39.18 | 3,685 |
| 2022-07-22 | $38.67 | $39.62 | $38.67 | $39.50 | $39.50 | 2,753 |
| 2022-07-21 | $38.34 | $39.23 | $38.34 | $38.84 | $38.84 | 8,990 |
| 2022-07-20 | $39.68 | $39.85 | $38.97 | $39.05 | $39.05 | 5,593 |
| 2022-07-19 | $39.70 | $40.50 | $39.63 | $39.77 | $39.77 | 9,186 |
| 2022-07-18 | $39.87 | $40.25 | $39.70 | $39.70 | $39.70 | 1,809 |
| 2022-07-15 | $39.60 | $40.70 | $39.51 | $39.89 | $39.89 | 10,411 |
| 2022-07-14 | $38.66 | $40.77 | $38.66 | $39.24 | $39.24 | 11,644 |
| 2022-07-13 | $38.70 | $39.65 | $38.70 | $39.55 | $39.55 | 7,944 |
| 2022-07-12 | $38.87 | $40.50 | $37.67 | $39.30 | $39.30 | 18,907 |
| 2022-07-11 | $39.20 | $40.04 | $39.19 | $39.34 | $39.34 | 4,004 |
| 2022-07-08 | $39.38 | $40.25 | $39.35 | $39.84 | $39.84 | 10,987 |
| 2022-07-07 | $39.00 | $41.12 | $38.60 | $39.54 | $39.54 | 8,013 |
| 2022-07-06 | $40.44 | $41.39 | $39.25 | $39.40 | $39.40 | 10,566 |
| 2022-07-05 | $41.31 | $42.60 | $40.70 | $40.78 | $40.78 | 26,931 |
| 2022-07-01 | $40.14 | $42.10 | $39.14 | $39.87 | $39.87 | 14,255 |
| 2022-06-30 | $39.17 | $41.30 | $39.17 | $40.70 | $40.70 | 17,243 |
| 2022-06-29 | $41.31 | $42.40 | $39.40 | $39.40 | $39.40 | 22,321 |
| 2022-06-28 | $42.24 | $42.65 | $40.17 | $40.36 | $40.36 | 11,766 |
| 2022-06-27 | $39.78 | $42.69 | $39.78 | $41.14 | $41.14 | 14,365 |
| 2022-06-24 | $39.48 | $44.42 | $38.00 | $39.62 | $39.62 | 453,987 |
| 2022-06-23 | $39.51 | $40.94 | $39.06 | $39.69 | $39.69 | 23,546 |
| 2022-06-22 | $37.41 | $41.56 | $37.41 | $39.86 | $39.86 | 29,930 |
| 2022-06-21 | $38.00 | $38.68 | $37.07 | $38.05 | $38.05 | 36,199 |
| 2022-06-17 | $37.82 | $38.20 | $37.16 | $37.99 | $37.99 | 46,864 |
| 2022-06-16 | $38.36 | $38.87 | $36.65 | $37.42 | $37.42 | 23,171 |
| 2022-06-15 | $38.70 | $39.29 | $38.52 | $39.09 | $39.09 | 19,188 |
| 2022-06-14 | $37.96 | $38.92 | $37.60 | $38.65 | $38.65 | 21,763 |
| 2022-06-13 | $37.56 | $39.03 | $37.09 | $38.05 | $38.05 | 18,183 |
| 2022-06-10 | $40.60 | $41.08 | $38.37 | $38.60 | $38.60 | 15,398 |
| 2022-06-09 | $41.72 | $42.37 | $40.59 | $40.85 | $40.85 | 23,609 |
| 2022-06-08 | $40.19 | $40.65 | $39.73 | $40.35 | $40.35 | 9,622 |
| 2022-06-07 | $37.59 | $40.33 | $37.43 | $39.83 | $39.83 | 27,127 |
| 2022-06-06 | $38.15 | $39.00 | $37.09 | $37.48 | $37.48 | 20,085 |
| 2022-06-03 | $38.67 | $38.67 | $37.76 | $38.06 | $38.06 | 14,248 |
| 2022-06-02 | $37.85 | $38.70 | $37.75 | $38.42 | $38.42 | 18,549 |
| 2022-06-01 | $38.75 | $40.30 | $37.45 | $37.70 | $37.70 | 23,181 |
| 2022-05-31 | $38.10 | $40.80 | $38.10 | $39.40 | $39.40 | 26,278 |
| 2022-05-27 | $37.99 | $38.90 | $37.50 | $38.24 | $38.24 | 14,458 |
| 2022-05-26 | $37.73 | $38.40 | $36.30 | $37.52 | $37.52 | 12,719 |
| 2022-05-25 | $36.50 | $37.50 | $36.36 | $36.92 | $36.92 | 9,313 |
| 2022-05-24 | $36.87 | $36.87 | $35.61 | $36.53 | $36.53 | 8,450 |
| 2022-05-23 | $36.40 | $37.67 | $36.40 | $37.00 | $37.00 | 17,014 |
| 2022-05-20 | $35.58 | $36.14 | $35.09 | $35.40 | $35.40 | 15,152 |
| 2022-05-19 | $36.48 | $36.88 | $35.44 | $35.60 | $35.60 | 26,659 |
| 2022-05-18 | $35.65 | $36.92 | $35.30 | $36.26 | $35.93 | 21,048 |
| 2022-05-17 | $36.19 | $36.77 | $34.20 | $35.91 | $35.58 | 26,295 |
| 2022-05-16 | $36.05 | $36.38 | $35.50 | $35.51 | $35.18 | 9,665 |
| 2022-05-13 | $37.03 | $37.06 | $35.99 | $36.14 | $35.81 | 12,234 |
| 2022-05-12 | $35.82 | $36.75 | $35.82 | $36.37 | $36.04 | 10,437 |
| 2022-05-11 | $36.65 | $37.46 | $35.80 | $36.18 | $35.85 | 12,558 |
| 2022-05-10 | $35.90 | $37.64 | $35.25 | $36.20 | $35.87 | 15,727 |
| 2022-05-09 | $36.26 | $37.10 | $34.51 | $35.79 | $35.46 | 29,076 |
| 2022-05-06 | $37.06 | $37.16 | $36.17 | $36.54 | $36.20 | 14,510 |
| 2022-05-05 | $38.11 | $38.79 | $36.39 | $36.75 | $36.41 | 15,554 |
| 2022-05-04 | $37.69 | $38.94 | $37.65 | $38.52 | $38.17 | 16,009 |
| 2022-05-03 | $37.19 | $37.65 | $36.72 | $37.25 | $36.91 | 13,772 |
| 2022-05-02 | $37.09 | $38.51 | $36.82 | $36.82 | $36.48 | 29,824 |
| 2022-04-29 | $37.55 | $38.38 | $37.00 | $37.17 | $36.83 | 12,018 |
| 2022-04-28 | $37.35 | $38.60 | $37.35 | $37.43 | $37.09 | 10,521 |
| 2022-04-27 | $38.85 | $39.00 | $37.00 | $37.03 | $36.69 | 16,702 |
| 2022-04-26 | $39.71 | $39.71 | $38.08 | $38.10 | $37.75 | 10,698 |
| 2022-04-25 | $38.56 | $40.36 | $38.56 | $39.24 | $38.88 | 12,593 |
| 2022-04-22 | $40.09 | $40.39 | $38.75 | $39.40 | $39.04 | 19,300 |
| 2022-04-21 | $41.71 | $42.00 | $39.64 | $39.81 | $39.44 | 15,846 |
| 2022-04-20 | $41.06 | $42.76 | $41.04 | $41.31 | $40.93 | 18,952 |
| 2022-04-19 | $41.55 | $43.50 | $41.55 | $42.05 | $41.66 | 14,434 |
| 2022-04-18 | $41.86 | $42.50 | $40.95 | $40.95 | $40.57 | 8,756 |
| 2022-04-14 | $42.62 | $43.67 | $41.10 | $41.54 | $41.16 | 8,195 |
| 2022-04-13 | $42.58 | $42.70 | $42.00 | $42.52 | $42.13 | 5,454 |
| 2022-04-12 | $42.75 | $44.00 | $42.66 | $42.66 | $42.27 | 10,087 |
| 2022-04-11 | $43.50 | $43.50 | $42.02 | $42.52 | $42.13 | 12,185 |
| 2022-04-08 | $43.49 | $45.85 | $43.42 | $43.78 | $43.38 | 9,778 |
| 2022-04-07 | $45.06 | $45.06 | $43.30 | $43.30 | $42.90 | 9,382 |
| 2022-04-06 | $45.03 | $45.56 | $44.75 | $44.82 | $44.41 | 13,657 |
| 2022-04-05 | $45.10 | $45.44 | $44.86 | $45.03 | $44.62 | 8,979 |
| 2022-04-04 | $46.40 | $47.75 | $44.39 | $45.01 | $44.60 | 11,343 |
| 2022-04-01 | $46.80 | $48.09 | $46.40 | $46.40 | $45.97 | 5,521 |
| 2022-03-31 | $47.45 | $47.45 | $46.17 | $46.43 | $46.00 | 6,476 |
| 2022-03-30 | $46.90 | $46.90 | $46.56 | $46.65 | $46.22 | 4,334 |
| 2022-03-29 | $48.56 | $48.60 | $47.01 | $47.70 | $47.26 | 6,867 |
| 2022-03-28 | $47.36 | $47.50 | $47.36 | $47.50 | $47.06 | 1,309 |
| 2022-03-25 | $47.38 | $48.23 | $47.38 | $47.75 | $47.31 | 3,779 |
| 2022-03-24 | $47.97 | $47.97 | $47.67 | $47.67 | $47.23 | 2,516 |
| 2022-03-23 | $47.60 | $47.60 | $47.60 | $47.60 | $47.16 | 2,184 |
| 2022-03-22 | $49.95 | $50.49 | $49.13 | $49.30 | $48.85 | 3,576 |
| 2022-03-21 | $49.02 | $49.62 | $48.41 | $49.62 | $49.16 | 2,806 |
| 2022-03-18 | $49.31 | $49.90 | $48.53 | $49.75 | $49.29 | 21,102 |
| 2022-03-17 | $47.30 | $49.40 | $47.30 | $49.40 | $48.95 | 1,990 |
| 2022-03-16 | $47.12 | $48.25 | $46.90 | $48.00 | $47.56 | 5,577 |
| 2022-03-15 | $46.01 | $48.24 | $46.01 | $48.00 | $47.56 | 13,758 |
| 2022-03-14 | $46.56 | $46.77 | $46.56 | $46.77 | $46.34 | 1,659 |
| 2022-03-11 | $47.08 | $47.08 | $46.25 | $46.25 | $45.83 | 1,754 |
| 2022-03-10 | $47.09 | $47.09 | $46.50 | $46.55 | $46.12 | 2,773 |
| 2022-03-09 | $46.72 | $46.72 | $46.72 | $46.72 | $46.29 | 1,416 |
| 2022-03-08 | $46.00 | $47.05 | $45.50 | $46.06 | $45.64 | 5,198 |
| 2022-03-07 | $47.88 | $47.88 | $44.60 | $45.40 | $44.98 | 16,990 |
| 2022-03-04 | $48.48 | $48.50 | $47.32 | $47.52 | $47.08 | 6,687 |
| 2022-03-03 | $48.20 | $49.25 | $48.15 | $48.56 | $48.11 | 3,224 |
| 2022-03-02 | $48.96 | $48.98 | $48.85 | $48.85 | $48.40 | 2,439 |
| 2022-03-01 | $49.98 | $49.98 | $48.58 | $48.58 | $48.13 | 3,101 |
| 2022-02-28 | $48.70 | $49.50 | $48.70 | $49.35 | $48.90 | 3,977 |
| 2022-02-25 | $48.62 | $50.29 | $48.35 | $50.29 | $49.83 | 8,008 |
| 2022-02-24 | $48.61 | $48.61 | $48.61 | $48.61 | $48.16 | 1,882 |
| 2022-02-23 | $48.65 | $50.45 | $48.60 | $48.66 | $48.21 | 2,780 |
| 2022-02-22 | $49.00 | $49.31 | $48.50 | $48.71 | $48.26 | 4,183 |
| 2022-02-18 | $48.82 | $49.70 | $48.82 | $49.07 | $48.62 | 2,638 |
| 2022-02-17 | $49.36 | $49.36 | $49.36 | $49.36 | $48.91 | 2,576 |
| 2022-02-16 | $49.55 | $49.94 | $49.55 | $49.94 | $49.48 | 1,241 |
| 2022-02-15 | $50.06 | $50.60 | $49.85 | $49.85 | $49.07 | 3,607 |
| 2022-02-14 | $49.09 | $50.23 | $48.85 | $49.11 | $48.34 | 5,373 |
| 2022-02-11 | $49.50 | $50.44 | $49.50 | $49.63 | $48.85 | 4,109 |
| 2022-02-10 | $49.00 | $50.28 | $49.00 | $49.05 | $48.28 | 7,459 |
| 2022-02-09 | $50.22 | $50.22 | $49.20 | $49.20 | $48.43 | 4,998 |
| 2022-02-08 | $50.11 | $50.75 | $49.76 | $50.07 | $49.28 | 4,036 |
| 2022-02-07 | $50.50 | $51.00 | $50.13 | $50.21 | $49.42 | 2,012 |
| 2022-02-04 | $50.95 | $50.95 | $50.18 | $50.18 | $49.39 | 1,804 |
| 2022-02-03 | $50.65 | $50.65 | $50.20 | $50.20 | $49.41 | 2,161 |
| 2022-02-02 | $51.85 | $51.85 | $50.58 | $50.58 | $49.79 | 2,790 |
| 2022-02-01 | $52.75 | $52.75 | $51.35 | $51.77 | $50.96 | 2,808 |
| 2022-01-31 | $50.41 | $52.92 | $50.41 | $52.63 | $51.80 | 4,081 |
| 2022-01-28 | $51.60 | $52.89 | $50.93 | $51.50 | $50.69 | 17,050 |
| 2022-01-27 | $51.60 | $51.60 | $51.60 | $51.60 | $50.79 | 1,077 |
| 2022-01-26 | $51.55 | $52.96 | $50.68 | $51.84 | $51.03 | 3,124 |
| 2022-01-25 | $50.15 | $51.45 | $49.49 | $50.90 | $50.10 | 5,238 |
| 2022-01-24 | $51.11 | $51.94 | $50.00 | $51.01 | $50.21 | 8,705 |
| 2022-01-21 | $50.09 | $51.57 | $50.09 | $50.45 | $49.66 | 8,946 |
| 2022-01-20 | $50.62 | $51.39 | $50.29 | $51.05 | $50.25 | 7,040 |
| 2022-01-19 | $53.00 | $53.00 | $51.14 | $51.37 | $50.56 | 8,041 |
| 2022-01-18 | $52.26 | $53.08 | $51.96 | $52.32 | $51.50 | 7,882 |
| 2022-01-14 | $53.25 | $55.00 | $52.93 | $52.93 | $52.10 | 3,898 |
| 2022-01-13 | $53.59 | $54.53 | $52.65 | $52.65 | $51.82 | 6,891 |
| 2022-01-12 | $54.11 | $54.55 | $53.24 | $53.47 | $52.63 | 8,435 |
| 2022-01-11 | $53.50 | $55.19 | $52.66 | $54.30 | $53.45 | 15,519 |
| 2022-01-10 | $52.06 | $53.06 | $52.06 | $53.06 | $52.23 | 2,827 |
| 2022-01-07 | $54.52 | $54.57 | $52.70 | $53.40 | $52.56 | 3,173 |
| 2022-01-06 | $53.25 | $53.27 | $53.05 | $53.11 | $52.28 | 4,964 |
| 2022-01-05 | $55.81 | $55.81 | $53.49 | $53.50 | $52.66 | 4,731 |
| 2022-01-04 | $56.76 | $56.76 | $54.51 | $54.51 | $53.65 | 3,975 |
| 2022-01-03 | $58.00 | $58.00 | $56.01 | $56.87 | $55.98 | 3,550 |
| 2021-12-31 | $59.00 | $59.00 | $59.00 | $59.00 | $58.07 | 2,255 |
| 2021-12-30 | $58.79 | $58.79 | $58.79 | $58.79 | $57.87 | 2,402 |
| 2021-12-29 | $57.22 | $57.22 | $57.22 | $57.22 | $56.32 | 1,457 |
| 2021-12-28 | $56.50 | $57.19 | $56.50 | $57.19 | $56.29 | 2,579 |
| 2021-12-27 | $57.75 | $59.65 | $57.75 | $59.38 | $58.45 | 2,446 |
| 2021-12-23 | $56.06 | $58.60 | $56.06 | $58.60 | $57.68 | 2,551 |
| 2021-12-22 | $57.70 | $57.83 | $56.13 | $57.83 | $56.92 | 2,330 |
| 2021-12-21 | $55.50 | $57.94 | $55.50 | $57.94 | $57.03 | 4,967 |
| 2021-12-20 | $55.49 | $56.13 | $53.97 | $56.13 | $55.25 | 6,328 |
| 2021-12-17 | $53.42 | $56.96 | $53.20 | $56.00 | $55.12 | 33,370 |
| 2021-12-16 | $53.37 | $53.37 | $53.34 | $53.34 | $52.50 | 2,563 |
| 2021-12-15 | $52.27 | $53.41 | $52.21 | $52.83 | $52.00 | 4,125 |
| 2021-12-14 | $49.71 | $51.46 | $49.71 | $51.46 | $50.65 | 2,649 |
| 2021-12-13 | $52.90 | $54.10 | $52.00 | $52.21 | $51.39 | 4,888 |
| 2021-12-10 | $53.09 | $53.90 | $51.02 | $52.75 | $51.92 | 4,789 |
| 2021-12-09 | $49.70 | $52.85 | $49.70 | $51.68 | $50.87 | 5,168 |
| 2021-12-08 | $52.50 | $54.00 | $51.65 | $53.45 | $52.61 | 4,771 |
| 2021-12-07 | $53.95 | $53.95 | $52.40 | $52.40 | $51.58 | 2,692 |
| 2021-12-06 | $51.96 | $51.96 | $51.96 | $51.96 | $51.14 | 1,213 |
| 2021-12-03 | $51.00 | $51.28 | $51.00 | $51.28 | $50.48 | 2,543 |
| 2021-12-02 | $52.83 | $52.83 | $52.83 | $52.83 | $52.00 | 1,068 |
| 2021-12-01 | $53.95 | $53.95 | $50.96 | $50.96 | $50.16 | 3,375 |
| 2021-11-30 | $51.01 | $51.01 | $51.01 | $51.01 | $50.21 | 2,042 |
| 2021-11-29 | $52.82 | $52.82 | $52.82 | $52.82 | $51.99 | 2,012 |
| 2021-11-26 | $52.69 | $52.69 | $51.79 | $51.79 | $50.98 | 2,370 |
| 2021-11-24 | $53.00 | $53.82 | $53.00 | $53.79 | $52.95 | 3,158 |
| 2021-11-23 | $53.78 | $54.00 | $52.37 | $54.00 | $53.15 | 2,061 |
| 2021-11-22 | $53.40 | $53.40 | $52.15 | $52.15 | $51.33 | 1,877 |
| 2021-11-19 | $53.26 | $53.75 | $49.85 | $53.42 | $52.58 | 3,786 |
| 2021-11-18 | $51.72 | $54.10 | $51.72 | $54.10 | $53.25 | 3,179 |
| 2021-11-17 | $54.05 | $54.10 | $53.75 | $54.09 | $52.92 | 7,164 |
| 2021-11-16 | $54.05 | $54.10 | $52.59 | $53.91 | $52.74 | 3,856 |
| 2021-11-15 | $53.25 | $53.25 | $49.90 | $52.30 | $51.17 | 2,934 |
| 2021-11-12 | $53.76 | $54.10 | $53.75 | $53.80 | $52.63 | 2,007 |
| 2021-11-11 | $52.92 | $54.10 | $52.92 | $53.92 | $52.75 | 3,052 |
| 2021-11-10 | $52.92 | $52.92 | $52.92 | $52.92 | $51.77 | 1,300 |
| 2021-11-09 | $54.25 | $54.25 | $53.80 | $53.80 | $52.63 | 2,287 |
| 2021-11-08 | $54.23 | $54.60 | $54.23 | $54.60 | $53.42 | 5,112 |
| 2021-11-05 | $54.70 | $54.70 | $53.98 | $54.70 | $53.52 | 6,988 |
| 2021-11-04 | $54.75 | $54.75 | $54.56 | $54.56 | $53.38 | 3,768 |
| 2021-11-03 | $51.65 | $55.84 | $51.65 | $55.84 | $54.63 | 5,034 |
| 2021-11-02 | $51.50 | $52.59 | $51.49 | $52.35 | $51.22 | 4,684 |
| 2021-11-01 | $50.89 | $51.48 | $50.83 | $51.39 | $50.28 | 4,733 |
| 2021-10-29 | $51.00 | $51.00 | $50.59 | $50.59 | $49.49 | 4,079 |
| 2021-10-28 | $49.70 | $50.74 | $43.69 | $50.35 | $49.26 | 7,884 |
| 2021-10-27 | $49.15 | $49.50 | $49.00 | $49.30 | $48.23 | 3,246 |
| 2021-10-26 | $50.03 | $50.03 | $49.07 | $49.51 | $48.44 | 12,077 |
| 2021-10-25 | $50.35 | $50.35 | $49.99 | $50.06 | $48.98 | 9,394 |
| 2021-10-22 | $50.66 | $51.25 | $50.56 | $50.56 | $49.47 | 4,847 |
| 2021-10-21 | $51.00 | $51.08 | $50.42 | $50.42 | $49.33 | 4,648 |
| 2021-10-20 | $50.00 | $51.12 | $50.00 | $51.09 | $49.98 | 2,918 |
| 2021-10-19 | $50.67 | $51.24 | $50.00 | $50.55 | $49.46 | 1,923 |
| 2021-10-18 | $50.87 | $50.87 | $50.45 | $50.75 | $49.65 | 2,352 |
| 2021-10-15 | $51.39 | $51.39 | $50.50 | $50.78 | $49.68 | 6,752 |
| 2021-10-14 | $51.25 | $51.25 | $50.93 | $50.93 | $49.83 | 1,750 |
| 2021-10-13 | $51.20 | $51.20 | $50.50 | $50.70 | $49.60 | 1,093 |
| 2021-10-12 | $51.00 | $52.34 | $51.00 | $51.84 | $50.72 | 2,524 |
| 2021-10-11 | $51.50 | $51.50 | $50.98 | $50.98 | $49.88 | 2,966 |
| 2021-10-08 | $52.00 | $52.00 | $51.70 | $51.70 | $50.58 | 1,639 |
| 2021-10-07 | $52.04 | $52.04 | $52.04 | $52.04 | $50.91 | 1,759 |
| 2021-10-06 | $52.62 | $52.62 | $51.86 | $52.53 | $51.39 | 2,495 |
| 2021-10-05 | $52.10 | $52.10 | $52.10 | $52.10 | $50.97 | 929 |
| 2021-10-04 | $51.14 | $51.14 | $51.14 | $51.14 | $50.03 | 1,522 |
| 2021-10-01 | $51.50 | $53.01 | $51.25 | $52.63 | $51.49 | 5,420 |
| 2021-09-30 | $52.23 | $52.25 | $50.43 | $50.43 | $49.34 | 4,557 |
| 2021-09-29 | $52.42 | $52.42 | $51.58 | $51.86 | $50.74 | 1,540 |
| 2021-09-28 | $52.24 | $52.24 | $51.59 | $51.59 | $50.47 | 2,662 |
| 2021-09-27 | $51.96 | $52.42 | $51.96 | $52.16 | $51.03 | 2,835 |
| 2021-09-24 | $52.42 | $52.42 | $51.55 | $51.97 | $50.84 | 2,059 |
| 2021-09-23 | $52.74 | $52.74 | $52.74 | $52.74 | $51.60 | 1,223 |
| 2021-09-22 | $52.10 | $52.10 | $51.65 | $51.65 | $50.53 | 1,987 |
| 2021-09-21 | $51.77 | $53.25 | $51.51 | $51.51 | $50.39 | 5,344 |
| 2021-09-20 | $51.50 | $52.00 | $51.50 | $51.50 | $50.38 | 6,598 |
| 2021-09-17 | $51.96 | $53.74 | $51.50 | $51.50 | $50.38 | 15,358 |
| 2021-09-16 | $51.98 | $53.05 | $51.66 | $51.66 | $50.54 | 7,796 |
| 2021-09-15 | $53.60 | $53.60 | $51.55 | $51.76 | $50.64 | 10,321 |
| 2021-09-14 | $53.77 | $53.77 | $52.88 | $52.88 | $51.73 | 1,826 |
| 2021-09-13 | $53.40 | $53.75 | $52.82 | $53.19 | $52.04 | 1,961 |
| 2021-09-10 | $52.37 | $53.95 | $52.37 | $52.78 | $51.64 | 13,183 |
| 2021-09-09 | $53.56 | $53.56 | $51.25 | $51.25 | $50.14 | 7,284 |
| 2021-09-08 | $53.37 | $54.07 | $53.37 | $53.56 | $52.40 | 2,573 |
| 2021-09-07 | $53.78 | $54.07 | $53.10 | $53.10 | $51.95 | 2,343 |
| 2021-09-03 | $53.30 | $53.83 | $53.00 | $53.83 | $52.66 | 2,071 |
| 2021-09-02 | $53.32 | $53.50 | $53.32 | $53.44 | $52.28 | 1,259 |
| 2021-09-01 | $54.10 | $54.10 | $53.30 | $53.30 | $52.15 | 2,783 |
| 2021-08-31 | $54.10 | $54.10 | $53.67 | $53.95 | $52.78 | 2,165 |
| 2021-08-30 | $52.71 | $54.05 | $52.71 | $53.70 | $52.54 | 4,306 |
| 2021-08-27 | $52.73 | $53.27 | $52.25 | $53.22 | $52.07 | 4,344 |
| 2021-08-26 | $52.50 | $52.76 | $52.25 | $52.26 | $51.13 | 2,737 |
| 2021-08-25 | $52.15 | $53.26 | $52.15 | $52.32 | $51.19 | 2,087 |
| 2021-08-24 | $53.26 | $53.26 | $52.11 | $52.60 | $51.46 | 2,214 |
| 2021-08-23 | $52.89 | $52.99 | $52.83 | $52.99 | $51.84 | 1,816 |
| 2021-08-20 | $52.40 | $52.90 | $52.06 | $52.51 | $51.37 | 4,617 |
| 2021-08-19 | $53.47 | $53.47 | $52.99 | $52.99 | $51.84 | 2,100 |
| 2021-08-18 | $52.75 | $53.42 | $52.15 | $52.35 | $50.93 | 2,942 |
| 2021-08-17 | $52.50 | $53.25 | $52.00 | $52.64 | $51.21 | 2,478 |
| 2021-08-16 | $53.46 | $53.46 | $53.46 | $53.46 | $52.01 | 436 |
| 2021-08-13 | $52.60 | $53.27 | $52.60 | $53.27 | $51.82 | 1,677 |
| 2021-08-12 | $53.90 | $53.90 | $52.50 | $53.05 | $51.61 | 1,991 |
| 2021-08-11 | $53.78 | $53.91 | $53.70 | $53.73 | $52.27 | 1,411 |
| 2021-08-10 | $52.73 | $54.35 | $52.73 | $53.75 | $52.29 | 3,945 |
| 2021-08-09 | $53.11 | $53.11 | $52.10 | $52.10 | $50.68 | 1,587 |
| 2021-08-06 | $53.00 | $53.85 | $53.00 | $53.85 | $52.39 | 5,023 |
| 2021-08-05 | $52.50 | $53.24 | $52.50 | $52.99 | $51.55 | 2,764 |
| 2021-08-04 | $52.29 | $52.90 | $52.10 | $52.12 | $50.70 | 3,867 |
| 2021-08-03 | $54.46 | $54.46 | $52.15 | $52.33 | $50.91 | 2,476 |
| 2021-08-02 | $51.17 | $52.00 | $51.17 | $51.82 | $50.41 | 3,358 |
| 2021-07-30 | $51.14 | $51.53 | $51.00 | $51.00 | $49.61 | 3,249 |
| 2021-07-29 | $51.00 | $51.85 | $51.00 | $51.14 | $49.75 | 3,103 |
| 2021-07-28 | $52.33 | $52.33 | $50.45 | $50.67 | $49.29 | 7,230 |
| 2021-07-27 | $52.50 | $52.75 | $51.50 | $51.57 | $50.17 | 3,667 |
| 2021-07-26 | $55.29 | $55.29 | $53.49 | $53.49 | $52.04 | 3,803 |
| 2021-07-23 | $53.35 | $55.88 | $52.50 | $54.97 | $53.48 | 7,957 |
| 2021-07-22 | $52.60 | $54.62 | $50.61 | $53.95 | $52.48 | 9,366 |
| 2021-07-21 | $53.10 | $53.50 | $52.29 | $52.29 | $50.87 | 2,716 |
| 2021-07-20 | $54.19 | $54.76 | $52.62 | $52.62 | $51.19 | 10,501 |
| 2021-07-19 | $54.00 | $54.00 | $51.50 | $52.53 | $51.10 | 4,992 |
| 2021-07-16 | $54.79 | $54.79 | $54.00 | $54.00 | $52.53 | 3,037 |
| 2021-07-15 | $54.04 | $54.88 | $53.89 | $54.11 | $52.64 | 8,580 |
| 2021-07-14 | $51.51 | $54.80 | $51.51 | $54.00 | $52.53 | 12,941 |
| 2021-07-13 | $51.19 | $52.00 | $51.07 | $51.65 | $50.25 | 7,952 |
| 2021-07-12 | $50.16 | $52.00 | $50.16 | $51.35 | $49.96 | 3,805 |
| 2021-07-09 | $52.75 | $52.75 | $50.45 | $50.68 | $49.30 | 2,283 |
| 2021-07-08 | $50.63 | $50.63 | $50.63 | $50.63 | $49.25 | 1,474 |
| 2021-07-07 | $53.15 | $53.64 | $51.15 | $51.42 | $50.02 | 15,791 |
| 2021-07-06 | $53.00 | $53.03 | $52.50 | $52.50 | $51.07 | 2,888 |
| 2021-07-02 | $54.53 | $54.80 | $53.66 | $53.66 | $52.20 | 4,111 |
| 2021-07-01 | $55.19 | $55.19 | $53.00 | $53.71 | $52.25 | 4,358 |
| 2021-06-30 | $55.00 | $55.05 | $54.10 | $54.10 | $52.63 | 5,179 |
| 2021-06-29 | $54.32 | $54.33 | $53.50 | $54.33 | $52.85 | 6,008 |
| 2021-06-28 | $58.32 | $58.32 | $53.50 | $55.43 | $53.92 | 7,328 |
| 2021-06-25 | $53.10 | $57.88 | $53.10 | $57.88 | $56.31 | 33,964 |
| 2021-06-24 | $53.54 | $54.79 | $53.54 | $54.79 | $53.30 | 1,553 |
| 2021-06-23 | $51.27 | $52.99 | $51.27 | $52.74 | $51.31 | 2,342 |
| 2021-06-22 | $52.22 | $52.29 | $51.50 | $52.00 | $50.59 | 3,095 |
| 2021-06-21 | $51.05 | $53.00 | $51.05 | $53.00 | $51.56 | 2,489 |
| 2021-06-18 | $51.57 | $51.61 | $50.75 | $51.29 | $49.90 | 10,130 |
| 2021-06-17 | $51.96 | $52.78 | $51.96 | $52.78 | $51.35 | 1,672 |
| 2021-06-16 | $54.73 | $54.75 | $53.73 | $53.73 | $52.27 | 4,235 |
| 2021-06-15 | $56.46 | $56.46 | $55.31 | $55.31 | $53.81 | 2,063 |
| 2021-06-14 | $56.00 | $56.00 | $56.00 | $56.00 | $54.48 | 1,364 |
| 2021-06-11 | $56.94 | $58.00 | $56.67 | $56.67 | $55.13 | 13,841 |
| 2021-06-10 | $55.50 | $56.10 | $54.75 | $56.00 | $54.48 | 3,851 |
| 2021-06-09 | $55.30 | $55.36 | $55.00 | $55.36 | $53.86 | 2,691 |
| 2021-06-08 | $56.50 | $56.50 | $56.20 | $56.20 | $54.67 | 3,152 |
| 2021-06-07 | $57.44 | $57.44 | $57.44 | $57.44 | $55.88 | 1,670 |
| 2021-06-04 | $55.99 | $55.99 | $55.13 | $55.13 | $53.63 | 1,924 |
| 2021-06-03 | $55.80 | $55.80 | $55.80 | $55.80 | $54.28 | 1,279 |
| 2021-06-02 | $55.00 | $55.96 | $55.00 | $55.96 | $54.44 | 1,790 |
| 2021-06-01 | $56.23 | $56.23 | $56.23 | $56.23 | $54.70 | 1,447 |
| 2021-05-28 | $57.03 | $57.03 | $55.73 | $55.73 | $54.22 | 1,208 |
| 2021-05-27 | $56.21 | $57.97 | $56.21 | $57.18 | $55.63 | 1,716 |
| 2021-05-26 | $54.48 | $56.56 | $54.26 | $56.56 | $55.02 | 2,488 |
| 2021-05-25 | $54.51 | $54.95 | $54.51 | $54.95 | $53.46 | 1,533 |
| 2021-05-24 | $55.00 | $55.60 | $55.00 | $55.60 | $54.09 | 1,713 |
| 2021-05-21 | $57.99 | $57.99 | $55.00 | $55.00 | $53.51 | 3,334 |
| 2021-05-20 | $53.92 | $58.00 | $53.92 | $57.65 | $56.08 | 5,028 |
| 2021-05-19 | $53.15 | $54.02 | $53.15 | $53.39 | $51.67 | 1,568 |
| 2021-05-18 | $53.41 | $55.90 | $53.41 | $54.16 | $52.42 | 2,186 |
| 2021-05-17 | $56.56 | $56.56 | $56.06 | $56.06 | $54.25 | 1,616 |
| 2021-05-14 | $55.92 | $55.92 | $55.92 | $55.92 | $54.12 | 1,371 |
| 2021-05-13 | $52.80 | $54.11 | $52.80 | $53.26 | $51.55 | 12,103 |
| 2021-05-12 | $52.57 | $52.57 | $52.32 | $52.32 | $50.64 | 3,220 |
| 2021-05-11 | $52.61 | $52.61 | $52.61 | $52.61 | $50.92 | 1,099 |
| 2021-05-10 | $56.10 | $56.10 | $52.83 | $53.20 | $51.49 | 6,700 |
| 2021-05-07 | $56.50 | $56.50 | $56.50 | $56.50 | $54.68 | 1,035 |
| 2021-05-06 | $57.49 | $57.49 | $56.10 | $56.10 | $54.29 | 3,699 |
| 2021-05-05 | $57.05 | $57.50 | $57.05 | $57.49 | $55.64 | 2,090 |
| 2021-05-04 | $58.03 | $58.03 | $56.21 | $56.61 | $54.79 | 2,268 |
| 2021-05-03 | $56.50 | $59.00 | $56.50 | $59.00 | $57.10 | 3,829 |
| 2021-04-30 | $56.05 | $56.94 | $56.05 | $56.26 | $54.45 | 6,127 |
| 2021-04-29 | $57.00 | $57.00 | $56.48 | $56.70 | $54.87 | 5,232 |
| 2021-04-28 | $57.00 | $57.00 | $55.78 | $56.40 | $54.58 | 2,928 |
| 2021-04-27 | $56.24 | $56.56 | $56.24 | $56.56 | $54.74 | 2,306 |
| 2021-04-26 | $56.00 | $56.68 | $56.00 | $56.68 | $54.85 | 1,708 |
| 2021-04-23 | $56.54 | $57.04 | $56.20 | $56.20 | $54.39 | 1,338 |
| 2021-04-22 | $56.73 | $57.50 | $56.00 | $56.00 | $54.20 | 2,855 |
| 2021-04-21 | $56.50 | $56.86 | $56.50 | $56.86 | $55.03 | 2,165 |
| 2021-04-20 | $56.05 | $56.05 | $56.05 | $56.05 | $54.25 | 1,553 |
| 2021-04-19 | $56.00 | $56.00 | $55.50 | $55.50 | $53.71 | 2,376 |
| 2021-04-16 | $58.24 | $58.24 | $55.84 | $55.84 | $54.04 | 4,477 |
| 2021-04-15 | $57.50 | $57.96 | $57.01 | $57.01 | $55.17 | 2,169 |
| 2021-04-14 | $56.25 | $57.47 | $56.25 | $57.47 | $55.62 | 1,047 |
| 2021-04-13 | $59.54 | $59.54 | $55.77 | $55.77 | $53.97 | 2,438 |
| 2021-04-12 | $58.00 | $58.00 | $56.62 | $56.62 | $54.80 | 984 |
| 2021-04-09 | $59.10 | $59.10 | $58.00 | $58.00 | $56.13 | 1,542 |
| 2021-04-08 | $58.00 | $58.98 | $57.00 | $58.98 | $57.08 | 2,002 |
| 2021-04-07 | $59.26 | $59.45 | $55.78 | $56.42 | $54.60 | 7,339 |
| 2021-04-06 | $59.90 | $59.90 | $58.60 | $58.82 | $56.93 | 2,235 |
| 2021-04-05 | $64.10 | $64.10 | $59.05 | $59.66 | $57.74 | 10,302 |
| 2021-04-01 | $62.25 | $64.35 | $62.25 | $64.35 | $62.28 | 2,233 |
| 2021-03-31 | $63.75 | $64.52 | $61.50 | $61.50 | $59.52 | 13,437 |
| 2021-03-30 | $64.99 | $64.99 | $61.50 | $63.90 | $61.84 | 11,383 |
| 2021-03-29 | $65.93 | $65.95 | $64.25 | $64.71 | $62.63 | 10,929 |
| 2021-03-26 | $63.24 | $64.34 | $63.24 | $64.02 | $61.96 | 2,742 |
| 2021-03-25 | $62.50 | $63.74 | $60.70 | $63.74 | $61.69 | 3,360 |
| 2021-03-24 | $62.17 | $63.11 | $61.83 | $62.00 | $60.00 | 7,893 |
| 2021-03-23 | $59.16 | $60.90 | $58.90 | $59.99 | $58.06 | 10,849 |
| 2021-03-22 | $60.00 | $61.57 | $59.56 | $60.45 | $58.50 | 11,686 |
| 2021-03-19 | $58.93 | $59.74 | $57.75 | $59.74 | $57.82 | 22,990 |
| 2021-03-18 | $57.04 | $58.02 | $57.04 | $58.02 | $56.15 | 2,336 |
| 2021-03-17 | $61.21 | $61.21 | $57.04 | $57.47 | $55.62 | 3,700 |
| 2021-03-16 | $62.60 | $62.60 | $58.17 | $58.17 | $56.30 | 2,732 |
| 2021-03-15 | $62.61 | $64.58 | $62.61 | $64.58 | $62.50 | 3,813 |
| 2021-03-12 | $66.80 | $66.80 | $64.79 | $65.34 | $63.24 | 4,488 |
| 2021-03-11 | $68.98 | $69.45 | $64.64 | $67.87 | $65.68 | 9,363 |
| 2021-03-10 | $61.18 | $69.14 | $60.53 | $67.90 | $65.71 | 31,977 |
| 2021-03-09 | $59.75 | $62.04 | $57.80 | $60.41 | $58.46 | 34,712 |
| 2021-03-08 | $57.11 | $60.44 | $57.01 | $60.10 | $58.16 | 22,685 |
| 2021-03-05 | $56.40 | $58.42 | $55.70 | $57.50 | $55.65 | 12,484 |
| 2021-03-04 | $55.55 | $56.44 | $54.05 | $56.44 | $54.62 | 8,544 |
| 2021-03-03 | $56.60 | $56.60 | $55.26 | $56.30 | $54.49 | 3,790 |
| 2021-03-02 | $54.00 | $56.46 | $53.90 | $55.56 | $53.77 | 6,816 |
| 2021-03-01 | $52.40 | $56.50 | $51.95 | $54.49 | $52.74 | 6,214 |
| 2021-02-26 | $56.99 | $56.99 | $50.70 | $50.70 | $49.07 | 15,016 |
| 2021-02-25 | $59.87 | $59.87 | $55.81 | $55.81 | $54.01 | 6,404 |
| 2021-02-24 | $55.90 | $60.80 | $55.90 | $60.48 | $58.53 | 6,373 |
| 2021-02-23 | $55.75 | $55.75 | $55.09 | $55.40 | $53.62 | 1,800 |
| 2021-02-22 | $54.59 | $55.80 | $54.54 | $54.62 | $52.86 | 4,058 |
| 2021-02-19 | $52.91 | $56.91 | $52.70 | $55.45 | $53.66 | 9,475 |
| 2021-02-18 | $53.86 | $55.72 | $53.32 | $53.32 | $51.60 | 5,750 |
| 2021-02-17 | $52.00 | $53.53 | $52.00 | $53.20 | $51.49 | 2,414 |
| 2021-02-16 | $53.01 | $53.01 | $52.00 | $52.00 | $50.33 | 1,757 |
| 2021-02-12 | $55.87 | $56.25 | $54.25 | $54.25 | $52.20 | 1,793 |
| 2021-02-11 | $53.88 | $56.19 | $53.88 | $55.50 | $53.40 | 3,673 |
| 2021-02-10 | $55.00 | $57.43 | $55.00 | $56.09 | $53.97 | 4,308 |
| 2021-02-09 | $51.70 | $54.43 | $51.70 | $53.89 | $51.86 | 1,861 |
| 2021-02-08 | $50.19 | $51.89 | $50.00 | $51.89 | $49.93 | 11,617 |
| 2021-02-05 | $50.19 | $50.19 | $50.19 | $50.19 | $48.30 | 1,383 |
| 2021-02-04 | $51.00 | $51.00 | $50.01 | $50.50 | $48.59 | 3,865 |
| 2021-02-03 | $49.19 | $50.17 | $49.00 | $50.16 | $48.27 | 4,377 |
| 2021-02-02 | $49.56 | $51.95 | $49.00 | $49.70 | $47.82 | 11,899 |
| 2021-02-01 | $49.95 | $50.47 | $48.03 | $48.66 | $46.82 | 5,946 |
| 2021-01-29 | $49.50 | $50.00 | $47.00 | $49.21 | $47.35 | 4,267 |
| 2021-01-28 | $52.01 | $52.01 | $49.30 | $49.40 | $47.54 | 5,715 |
| 2021-01-27 | $54.00 | $54.06 | $52.40 | $52.40 | $50.42 | 6,961 |
| 2021-01-26 | $55.59 | $55.59 | $54.30 | $54.30 | $52.25 | 2,378 |
| 2021-01-25 | $55.37 | $55.89 | $55.00 | $55.89 | $53.78 | 1,779 |
| 2021-01-22 | $54.01 | $56.79 | $54.01 | $56.79 | $54.65 | 6,209 |
| 2021-01-21 | $55.35 | $56.23 | $55.00 | $55.00 | $52.92 | 2,029 |
| 2021-01-20 | $62.05 | $62.05 | $56.70 | $56.70 | $54.56 | 2,853 |
| 2021-01-19 | $61.32 | $64.36 | $59.28 | $59.28 | $57.04 | 5,517 |
| 2021-01-15 | $61.81 | $63.88 | $61.81 | $62.00 | $59.66 | 3,156 |
| 2021-01-14 | $64.71 | $64.71 | $63.22 | $63.22 | $60.83 | 2,532 |
| 2021-01-13 | $65.53 | $65.53 | $65.53 | $65.53 | $63.06 | 2,006 |
| 2021-01-12 | $65.10 | $68.00 | $65.00 | $68.00 | $65.43 | 8,219 |
| 2021-01-11 | $66.31 | $66.70 | $64.61 | $66.40 | $63.89 | 2,593 |
| 2021-01-08 | $66.74 | $66.74 | $65.56 | $65.87 | $63.38 | 1,556 |
| 2021-01-07 | $65.83 | $66.83 | $65.63 | $66.50 | $63.99 | 2,886 |
| 2021-01-06 | $62.08 | $65.23 | $62.08 | $63.47 | $61.07 | 6,901 |
| 2021-01-05 | $62.11 | $62.11 | $60.63 | $60.63 | $58.34 | 4,591 |
| 2021-01-04 | $64.70 | $64.70 | $61.27 | $61.27 | $58.96 | 6,891 |
| 2020-12-31 | $64.36 | $64.36 | $64.36 | $64.36 | $61.93 | 2,766 |
| 2020-12-30 | $64.25 | $65.74 | $63.75 | $65.74 | $63.26 | 3,273 |
| 2020-12-29 | $64.64 | $64.64 | $64.64 | $64.64 | $62.20 | 1,592 |
| 2020-12-28 | $63.30 | $64.72 | $63.13 | $63.15 | $60.77 | 3,353 |
| 2020-12-24 | $66.75 | $66.75 | $64.31 | $64.31 | $61.88 | 2,003 |
| 2020-12-23 | $67.45 | $67.67 | $67.05 | $67.25 | $64.71 | 2,334 |
| 2020-12-22 | $68.60 | $68.60 | $67.54 | $67.54 | $64.99 | 1,440 |
| 2020-12-21 | $66.55 | $68.02 | $66.55 | $67.90 | $65.34 | 6,863 |
| 2020-12-18 | $68.95 | $70.97 | $67.75 | $67.75 | $65.19 | 34,353 |
| 2020-12-17 | $67.49 | $68.50 | $67.00 | $68.50 | $65.91 | 2,622 |
| 2020-12-16 | $66.50 | $68.50 | $66.00 | $66.32 | $63.82 | 18,480 |
| 2020-12-15 | $62.00 | $66.43 | $60.00 | $65.09 | $62.63 | 7,663 |
| 2020-12-14 | $63.50 | $63.50 | $62.19 | $62.19 | $59.84 | 5,336 |
| 2020-12-11 | $61.64 | $63.32 | $61.64 | $62.70 | $60.33 | 1,937 |
| 2020-12-10 | $63.39 | $63.39 | $62.64 | $63.00 | $60.62 | 4,614 |
| 2020-12-09 | $64.99 | $64.99 | $61.79 | $61.93 | $59.59 | 8,645 |
| 2020-12-08 | $60.00 | $64.93 | $60.00 | $64.93 | $62.48 | 4,052 |
| 2020-12-07 | $58.80 | $58.80 | $58.04 | $58.04 | $55.85 | 1,840 |
| 2020-12-04 | $58.83 | $58.83 | $58.27 | $58.27 | $56.07 | 1,467 |
| 2020-12-03 | $57.69 | $58.49 | $57.47 | $58.16 | $55.96 | 1,053 |
| 2020-12-02 | $57.62 | $58.35 | $57.17 | $57.17 | $55.01 | 3,638 |
| 2020-12-01 | $57.82 | $58.51 | $57.82 | $58.51 | $56.30 | 3,548 |
| 2020-11-30 | $59.43 | $59.43 | $58.33 | $58.33 | $56.13 | 5,104 |
| 2020-11-27 | $60.63 | $60.63 | $60.30 | $60.30 | $58.02 | 2,470 |
| 2020-11-25 | $61.75 | $61.75 | $58.62 | $59.77 | $57.51 | 4,016 |
| 2020-11-24 | $60.90 | $62.20 | $60.18 | $62.20 | $59.85 | 4,844 |
| 2020-11-23 | $58.20 | $60.18 | $58.20 | $60.18 | $57.91 | 3,468 |
| 2020-11-20 | $58.53 | $58.53 | $57.74 | $58.16 | $55.96 | 3,118 |
| 2020-11-19 | $59.07 | $59.72 | $58.44 | $59.49 | $57.24 | 3,638 |
| 2020-11-18 | $59.10 | $60.00 | $59.09 | $59.75 | $57.21 | 3,556 |
| 2020-11-17 | $59.50 | $61.00 | $59.05 | $59.99 | $57.44 | 5,365 |
| 2020-11-16 | $60.50 | $60.50 | $57.85 | $59.52 | $56.99 | 7,699 |
| 2020-11-13 | $59.10 | $59.52 | $58.30 | $58.60 | $56.10 | 2,211 |
| 2020-11-12 | $56.25 | $59.00 | $56.25 | $57.45 | $55.00 | 3,019 |
| 2020-11-11 | $59.50 | $59.76 | $54.47 | $59.76 | $57.22 | 6,152 |
| 2020-11-10 | $56.77 | $62.24 | $56.00 | $59.95 | $57.40 | 8,975 |
| 2020-11-09 | $49.28 | $58.02 | $49.28 | $55.54 | $53.18 | 9,950 |
| 2020-11-06 | $48.71 | $48.71 | $48.71 | $48.71 | $46.64 | 1,707 |
| 2020-11-05 | $51.11 | $52.19 | $49.02 | $50.09 | $47.96 | 6,840 |
| 2020-11-04 | $50.02 | $52.98 | $49.75 | $52.98 | $50.72 | 3,645 |
| 2020-11-03 | $48.52 | $51.50 | $48.52 | $51.50 | $49.31 | 4,945 |
| 2020-11-02 | $48.26 | $48.26 | $48.26 | $48.26 | $46.21 | 1,958 |
| 2020-10-30 | $47.83 | $48.00 | $47.66 | $47.66 | $45.63 | 2,965 |
| 2020-10-29 | $46.60 | $48.33 | $46.44 | $48.33 | $46.27 | 6,590 |
| 2020-10-28 | $47.22 | $47.22 | $46.18 | $47.20 | $45.19 | 4,659 |
| 2020-10-27 | $47.27 | $47.66 | $46.02 | $47.31 | $45.30 | 5,877 |
| 2020-10-26 | $48.05 | $49.36 | $46.62 | $47.36 | $45.34 | 2,811 |
| 2020-10-23 | $49.70 | $49.70 | $47.61 | $48.68 | $46.61 | 3,837 |
| 2020-10-22 | $48.19 | $48.85 | $48.19 | $48.37 | $46.31 | 3,323 |
| 2020-10-21 | $48.22 | $48.45 | $46.58 | $48.18 | $46.13 | 3,080 |
| 2020-10-20 | $47.50 | $48.20 | $45.96 | $47.24 | $45.23 | 8,300 |
| 2020-10-19 | $48.96 | $51.00 | $45.00 | $47.85 | $45.81 | 2,403 |
| 2020-10-16 | $48.58 | $50.00 | $47.16 | $48.80 | $46.72 | 8,869 |
| 2020-10-15 | $48.70 | $49.46 | $47.68 | $49.46 | $47.35 | 2,137 |
| 2020-10-14 | $47.50 | $49.20 | $47.50 | $48.71 | $46.64 | 2,800 |
| 2020-10-13 | $47.93 | $49.13 | $47.54 | $47.54 | $45.52 | 3,130 |
| 2020-10-12 | $48.00 | $48.99 | $46.75 | $48.99 | $46.90 | 2,910 |
| 2020-10-09 | $47.30 | $48.85 | $45.51 | $48.00 | $45.96 | 3,146 |
| 2020-10-08 | $47.76 | $47.81 | $46.71 | $47.30 | $45.29 | 2,259 |
| 2020-10-07 | $47.50 | $48.84 | $46.61 | $48.84 | $46.76 | 3,872 |
| 2020-10-06 | $48.68 | $48.68 | $46.28 | $46.65 | $44.66 | 1,925 |
| 2020-10-05 | $47.39 | $47.71 | $46.65 | $46.65 | $44.66 | 2,340 |
| 2020-10-02 | $46.57 | $48.11 | $46.57 | $46.71 | $44.72 | 4,519 |
| 2020-10-01 | $48.10 | $49.44 | $47.13 | $48.53 | $46.46 | 5,447 |
| 2020-09-30 | $48.30 | $49.00 | $47.70 | $48.71 | $46.64 | 1,766 |
| 2020-09-29 | $52.83 | $52.83 | $45.87 | $48.89 | $46.81 | 3,625 |
| 2020-09-28 | $47.75 | $48.62 | $47.20 | $47.81 | $45.77 | 6,035 |
| 2020-09-25 | $47.50 | $47.75 | $47.50 | $47.75 | $45.72 | 1,681 |
| 2020-09-24 | $47.53 | $47.53 | $47.09 | $47.09 | $45.08 | 2,317 |
| 2020-09-23 | $50.29 | $50.29 | $48.50 | $49.38 | $47.28 | 5,043 |
| 2020-09-22 | $48.02 | $50.02 | $48.02 | $49.95 | $47.82 | 12,247 |
| 2020-09-21 | $49.25 | $49.25 | $46.34 | $47.62 | $45.59 | 8,212 |
| 2020-09-18 | $48.79 | $50.77 | $47.72 | $50.77 | $48.61 | 18,288 |
| 2020-09-17 | $46.79 | $47.91 | $46.50 | $47.91 | $45.87 | 1,769 |
| 2020-09-16 | $47.30 | $47.30 | $47.30 | $47.30 | $45.29 | 2,825 |
| 2020-09-15 | $46.50 | $46.55 | $46.26 | $46.26 | $44.29 | 1,290 |
| 2020-09-14 | $46.25 | $46.50 | $46.25 | $46.50 | $44.52 | 3,872 |
| 2020-09-11 | $46.97 | $46.97 | $45.87 | $46.12 | $44.16 | 2,833 |
| 2020-09-10 | $47.50 | $47.50 | $45.78 | $46.06 | $44.10 | 3,238 |
| 2020-09-09 | $46.53 | $46.81 | $46.02 | $46.02 | $44.06 | 2,936 |
| 2020-09-08 | $45.88 | $46.62 | $45.55 | $45.61 | $43.67 | 2,783 |
| 2020-09-04 | $46.46 | $47.44 | $45.68 | $47.44 | $45.42 | 6,342 |
| 2020-09-03 | $45.01 | $46.47 | $45.01 | $46.47 | $44.49 | 5,397 |
| 2020-09-02 | $45.00 | $46.30 | $45.00 | $46.30 | $44.33 | 6,270 |
| 2020-09-01 | $45.52 | $46.30 | $45.52 | $46.30 | $44.33 | 2,656 |
| 2020-08-31 | $46.98 | $46.98 | $45.22 | $45.22 | $43.29 | 4,876 |
| 2020-08-28 | $46.74 | $47.79 | $46.74 | $47.79 | $45.76 | 1,328 |
| 2020-08-27 | $47.30 | $47.50 | $45.55 | $45.55 | $43.61 | 2,448 |
| 2020-08-26 | $45.00 | $46.69 | $45.00 | $45.33 | $43.40 | 2,893 |
| 2020-08-25 | $47.00 | $47.00 | $46.26 | $46.49 | $44.51 | 2,386 |
| 2020-08-24 | $45.75 | $45.99 | $44.80 | $45.22 | $43.29 | 4,947 |
| 2020-08-21 | $45.31 | $45.31 | $45.00 | $45.22 | $43.29 | 3,450 |
| 2020-08-20 | $45.00 | $46.21 | $45.00 | $45.99 | $44.03 | 2,102 |
| 2020-08-19 | $46.05 | $48.15 | $45.87 | $45.87 | $43.92 | 3,777 |
| 2020-08-18 | $47.48 | $47.49 | $45.57 | $45.67 | $43.46 | 3,093 |
| 2020-08-17 | $48.24 | $48.70 | $48.24 | $48.39 | $46.05 | 2,211 |
| 2020-08-14 | $49.20 | $49.34 | $47.80 | $48.26 | $45.92 | 2,812 |
| 2020-08-13 | $47.00 | $50.09 | $45.80 | $49.35 | $46.96 | 8,036 |
| 2020-08-12 | $48.63 | $48.65 | $47.00 | $47.64 | $45.33 | 7,560 |
| 2020-08-11 | $46.42 | $48.38 | $45.23 | $45.61 | $43.40 | 5,826 |
| 2020-08-10 | $46.47 | $46.94 | $45.71 | $46.22 | $43.98 | 5,339 |
| 2020-08-07 | $46.56 | $48.00 | $45.99 | $47.98 | $45.66 | 3,230 |
| 2020-08-06 | $47.13 | $49.01 | $44.69 | $49.00 | $46.63 | 6,491 |
| 2020-08-05 | $46.00 | $47.98 | $43.00 | $47.98 | $45.66 | 7,973 |
| 2020-08-04 | $46.11 | $46.11 | $46.11 | $46.11 | $43.88 | 1,050 |
| 2020-08-03 | $48.84 | $48.84 | $45.51 | $46.88 | $44.61 | 2,310 |
| 2020-07-31 | $49.86 | $51.27 | $45.66 | $45.66 | $43.45 | 6,105 |
| 2020-07-30 | $50.15 | $50.15 | $47.09 | $48.53 | $46.18 | 10,347 |
| 2020-07-29 | $50.61 | $53.38 | $50.61 | $51.05 | $48.58 | 3,223 |
| 2020-07-28 | $53.01 | $53.01 | $50.13 | $50.70 | $48.25 | 3,618 |
| 2020-07-27 | $51.62 | $54.00 | $51.62 | $53.50 | $50.91 | 10,956 |
| 2020-07-24 | $52.00 | $52.13 | $51.92 | $51.92 | $49.41 | 1,305 |
| 2020-07-23 | $50.91 | $51.28 | $50.91 | $51.28 | $48.80 | 886 |
| 2020-07-22 | $51.01 | $51.18 | $50.73 | $51.18 | $48.70 | 2,901 |
| 2020-07-21 | $51.70 | $51.76 | $51.15 | $51.60 | $49.10 | 3,068 |
| 2020-07-20 | $49.90 | $51.00 | $49.90 | $50.75 | $48.29 | 5,930 |
| 2020-07-17 | $48.80 | $51.90 | $48.72 | $49.69 | $47.29 | 16,082 |
| 2020-07-16 | $48.12 | $49.78 | $48.12 | $49.39 | $47.00 | 6,398 |
| 2020-07-15 | $47.08 | $50.00 | $47.00 | $48.32 | $45.98 | 8,465 |
| 2020-07-14 | $46.37 | $47.60 | $44.96 | $46.85 | $44.58 | 14,975 |
| 2020-07-13 | $46.77 | $47.53 | $45.41 | $45.84 | $43.62 | 5,634 |
| 2020-07-10 | $44.83 | $46.97 | $43.06 | $46.97 | $44.70 | 11,868 |
| 2020-07-09 | $47.19 | $47.19 | $42.47 | $45.03 | $42.85 | 7,147 |
| 2020-07-08 | $46.37 | $46.82 | $46.37 | $46.82 | $44.55 | 3,493 |
| 2020-07-07 | $47.57 | $47.57 | $46.22 | $46.61 | $44.35 | 5,045 |
| 2020-07-06 | $47.27 | $48.44 | $47.27 | $48.30 | $45.96 | 4,210 |
| 2020-07-02 | $48.66 | $48.66 | $46.52 | $47.65 | $45.34 | 5,824 |
| 2020-07-01 | $46.38 | $48.98 | $46.38 | $48.75 | $46.39 | 7,108 |
| 2020-06-30 | $46.86 | $49.17 | $46.73 | $48.09 | $45.76 | 12,120 |
| 2020-06-29 | $47.00 | $47.92 | $45.50 | $47.92 | $45.60 | 11,109 |
| 2020-06-26 | $48.60 | $49.97 | $43.42 | $47.27 | $44.98 | 167,458 |
| 2020-06-25 | $50.00 | $50.00 | $48.24 | $49.50 | $47.10 | 16,661 |
| 2020-06-24 | $48.92 | $49.90 | $48.57 | $49.24 | $46.86 | 16,507 |
| 2020-06-23 | $48.59 | $50.00 | $48.59 | $49.91 | $47.49 | 23,796 |
| 2020-06-22 | $47.46 | $49.50 | $45.80 | $49.40 | $47.01 | 17,911 |
| 2020-06-19 | $48.22 | $49.75 | $46.73 | $46.73 | $44.47 | 50,524 |
| 2020-06-18 | $45.66 | $47.98 | $44.91 | $47.80 | $45.49 | 28,001 |
| 2020-06-17 | $45.00 | $46.42 | $44.54 | $46.06 | $43.83 | 20,092 |
| 2020-06-16 | $42.50 | $45.00 | $41.69 | $44.78 | $42.61 | 21,161 |
| 2020-06-15 | $38.07 | $42.50 | $36.61 | $42.12 | $40.08 | 24,121 |
| 2020-06-12 | $37.57 | $39.00 | $37.57 | $38.47 | $36.61 | 8,513 |
| 2020-06-11 | $34.96 | $38.85 | $34.96 | $35.64 | $33.92 | 16,809 |
| 2020-06-10 | $38.91 | $39.00 | $36.50 | $36.73 | $34.95 | 7,930 |
| 2020-06-09 | $38.34 | $39.05 | $38.34 | $38.48 | $36.62 | 5,544 |
| 2020-06-08 | $39.09 | $39.29 | $38.19 | $38.19 | $36.34 | 8,109 |
| 2020-06-05 | $37.12 | $39.82 | $36.75 | $38.81 | $36.93 | 11,651 |
| 2020-06-04 | $37.10 | $37.66 | $36.20 | $37.00 | $35.21 | 4,454 |
| 2020-06-03 | $37.03 | $37.10 | $36.99 | $37.10 | $35.30 | 3,559 |
| 2020-06-02 | $37.17 | $37.38 | $36.23 | $36.23 | $34.48 | 3,830 |
| 2020-06-01 | $37.31 | $37.36 | $35.99 | $35.99 | $34.25 | 9,932 |
| 2020-05-29 | $36.71 | $37.99 | $36.50 | $37.99 | $36.15 | 5,071 |
| 2020-05-28 | $37.40 | $38.35 | $37.36 | $37.36 | $35.55 | 2,473 |
| 2020-05-27 | $38.40 | $40.20 | $37.40 | $37.40 | $35.59 | 9,811 |
| 2020-05-26 | $37.56 | $39.00 | $36.55 | $38.40 | $36.54 | 5,961 |
| 2020-05-22 | $35.71 | $36.17 | $35.71 | $36.15 | $34.40 | 1,709 |
| 2020-05-21 | $35.00 | $36.44 | $35.00 | $35.81 | $34.08 | 4,068 |
| 2020-05-20 | $34.77 | $36.59 | $34.50 | $36.25 | $34.50 | 7,298 |
| 2020-05-19 | $36.02 | $36.50 | $34.25 | $34.25 | $32.59 | 4,933 |
| 2020-05-18 | $38.36 | $38.36 | $34.52 | $36.97 | $34.90 | 8,112 |
| 2020-05-15 | $32.40 | $36.04 | $31.86 | $36.04 | $34.02 | 8,651 |
| 2020-05-14 | $32.00 | $32.50 | $31.50 | $32.01 | $30.21 | 5,662 |
| 2020-05-13 | $32.90 | $32.90 | $30.50 | $32.50 | $30.68 | 11,129 |
| 2020-05-12 | $35.25 | $35.25 | $32.00 | $32.01 | $30.21 | 3,158 |
| 2020-05-11 | $36.60 | $37.10 | $36.00 | $36.00 | $33.98 | 4,722 |
| 2020-05-08 | $36.76 | $37.27 | $36.40 | $36.50 | $34.45 | 3,267 |
| 2020-05-07 | $36.28 | $37.21 | $36.12 | $36.48 | $34.43 | 6,024 |
| 2020-05-06 | $35.97 | $36.22 | $35.26 | $35.61 | $33.61 | 9,402 |
| 2020-05-05 | $36.37 | $36.71 | $35.05 | $35.23 | $33.25 | 8,962 |
| 2020-05-04 | $35.53 | $37.76 | $34.25 | $37.20 | $35.11 | 6,388 |
| 2020-05-01 | $37.23 | $37.23 | $33.51 | $34.02 | $32.11 | 5,809 |
| 2020-04-30 | $38.50 | $38.95 | $38.50 | $38.58 | $36.42 | 3,734 |
| 2020-04-29 | $39.75 | $41.80 | $39.50 | $39.94 | $37.70 | 10,226 |
| 2020-04-28 | $39.44 | $39.65 | $38.78 | $38.78 | $36.60 | 2,324 |
| 2020-04-27 | $39.00 | $40.70 | $38.90 | $38.90 | $36.72 | 6,782 |
| 2020-04-24 | $38.68 | $38.68 | $38.50 | $38.68 | $36.51 | 2,464 |
| 2020-04-23 | $39.50 | $39.80 | $37.30 | $38.19 | $36.05 | 5,914 |
| 2020-04-22 | $40.12 | $40.50 | $38.66 | $39.40 | $37.19 | 7,958 |
| 2020-04-21 | $39.89 | $40.07 | $39.00 | $39.00 | $36.81 | 3,530 |
| 2020-04-20 | $38.69 | $39.19 | $38.27 | $38.27 | $36.12 | 2,055 |
| 2020-04-17 | $38.90 | $39.94 | $38.41 | $39.00 | $36.81 | 7,114 |
| 2020-04-16 | $38.00 | $39.25 | $37.02 | $38.30 | $36.15 | 6,587 |
| 2020-04-15 | $40.00 | $40.00 | $38.00 | $38.00 | $35.87 | 7,783 |
| 2020-04-14 | $42.40 | $42.40 | $42.07 | $42.07 | $39.71 | 2,806 |
| 2020-04-13 | $43.24 | $43.24 | $43.24 | $43.24 | $40.81 | 1,561 |
| 2020-04-09 | $45.50 | $46.30 | $44.07 | $45.70 | $43.14 | 6,204 |
| 2020-04-08 | $46.00 | $46.66 | $44.44 | $46.66 | $44.04 | 3,040 |
| 2020-04-07 | $50.62 | $50.62 | $43.33 | $44.99 | $42.47 | 4,867 |
| 2020-04-06 | $43.34 | $46.85 | $40.78 | $46.85 | $44.22 | 7,004 |
| 2020-04-03 | $44.45 | $45.25 | $43.26 | $43.26 | $40.83 | 2,983 |
| 2020-04-02 | $42.15 | $46.70 | $42.15 | $45.17 | $42.64 | 5,701 |
| 2020-04-01 | $50.98 | $50.98 | $44.21 | $44.21 | $41.73 | 3,934 |
| 2020-03-31 | $49.23 | $51.02 | $48.20 | $51.02 | $48.16 | 3,407 |
| 2020-03-30 | $46.05 | $51.95 | $46.05 | $51.95 | $49.04 | 2,580 |
| 2020-03-27 | $51.43 | $51.51 | $46.05 | $46.05 | $43.47 | 2,107 |
| 2020-03-26 | $49.98 | $54.00 | $49.10 | $54.00 | $50.97 | 4,854 |
| 2020-03-25 | $49.12 | $51.00 | $43.00 | $51.00 | $48.14 | 3,031 |
| 2020-03-24 | $48.60 | $49.99 | $48.60 | $49.37 | $46.60 | 3,126 |
| 2020-03-23 | $42.90 | $42.90 | $37.03 | $40.00 | $37.76 | 10,110 |
| 2020-03-20 | $50.16 | $50.16 | $41.25 | $46.99 | $44.35 | 13,416 |
| 2020-03-19 | $47.00 | $53.29 | $47.00 | $53.29 | $50.30 | 4,716 |
| 2020-03-18 | $45.15 | $45.15 | $45.15 | $45.15 | $42.62 | 2,852 |
| 2020-03-17 | $45.29 | $51.90 | $42.50 | $51.90 | $48.99 | 8,941 |
| 2020-03-16 | $42.64 | $45.09 | $41.00 | $42.23 | $39.86 | 3,865 |
| 2020-03-13 | $49.74 | $49.74 | $44.97 | $46.80 | $44.17 | 4,853 |
| 2020-03-12 | $40.30 | $51.50 | $40.30 | $47.05 | $44.41 | 12,722 |
| 2020-03-11 | $48.50 | $50.00 | $48.50 | $48.50 | $45.78 | 3,638 |
| 2020-03-10 | $52.70 | $52.70 | $49.00 | $51.14 | $48.27 | 4,257 |
| 2020-03-09 | $51.00 | $54.00 | $45.63 | $47.91 | $45.22 | 5,481 |
| 2020-03-06 | $52.00 | $53.00 | $51.21 | $51.21 | $48.34 | 1,223 |
| 2020-03-05 | $53.00 | $54.00 | $51.99 | $51.99 | $49.07 | 4,315 |
| 2020-03-04 | $54.20 | $54.80 | $53.25 | $54.80 | $51.73 | 2,585 |
| 2020-03-03 | $53.50 | $53.67 | $51.00 | $51.95 | $49.04 | 3,035 |
| 2020-03-02 | $50.00 | $54.90 | $50.00 | $53.58 | $50.57 | 7,392 |
| 2020-02-28 | $50.15 | $51.00 | $47.62 | $49.30 | $46.53 | 7,019 |
| 2020-02-27 | $51.66 | $51.66 | $51.66 | $51.66 | $48.76 | 1,539 |
| 2020-02-26 | $54.55 | $55.50 | $54.55 | $55.50 | $52.39 | 1,474 |
| 2020-02-25 | $55.80 | $55.80 | $55.80 | $55.80 | $52.67 | 1,049 |
| 2020-02-24 | $56.25 | $57.90 | $56.25 | $57.90 | $54.65 | 2,226 |
| 2020-02-21 | $58.10 | $58.10 | $56.52 | $57.08 | $53.88 | 2,596 |
| 2020-02-20 | $56.70 | $56.70 | $56.70 | $56.70 | $53.52 | 582 |
| 2020-02-19 | $51.86 | $58.88 | $51.86 | $57.19 | $53.98 | 1,748 |
| 2020-02-18 | $58.97 | $58.97 | $58.97 | $58.97 | $55.66 | 219 |
| 2020-02-14 | $59.00 | $59.00 | $58.97 | $58.97 | $55.66 | 1,296 |
| 2020-02-13 | $57.39 | $57.73 | $57.39 | $57.73 | $54.23 | 1,200 |
| 2020-02-12 | $58.50 | $58.50 | $57.16 | $57.16 | $53.70 | 905 |
| 2020-02-11 | $57.25 | $57.25 | $57.25 | $57.25 | $53.78 | 322 |
| 2020-02-10 | $57.50 | $57.50 | $57.50 | $57.50 | $54.02 | 614 |
| 2020-02-07 | $58.49 | $58.49 | $57.46 | $57.46 | $53.98 | 891 |
| 2020-02-06 | $58.95 | $58.95 | $57.16 | $57.16 | $53.70 | 1,519 |
| 2020-02-05 | $57.66 | $57.66 | $57.66 | $57.66 | $54.17 | 892 |
| 2020-02-04 | $56.63 | $56.63 | $56.63 | $56.63 | $53.20 | 401 |
| 2020-02-03 | $58.00 | $59.00 | $57.61 | $57.61 | $54.12 | 1,697 |
| 2020-01-31 | $60.18 | $60.54 | $56.71 | $56.85 | $53.41 | 2,204 |
| 2020-01-30 | $61.23 | $61.23 | $61.23 | $61.23 | $57.52 | 334 |
| 2020-01-29 | $60.05 | $60.66 | $60.00 | $60.66 | $56.99 | 1,214 |
| 2020-01-28 | $60.00 | $60.59 | $60.00 | $60.59 | $56.92 | 1,001 |
| 2020-01-27 | $60.91 | $60.91 | $59.89 | $59.89 | $56.26 | 1,611 |
| 2020-01-24 | $60.93 | $60.93 | $60.70 | $60.70 | $57.02 | 752 |
| 2020-01-23 | $60.97 | $61.65 | $60.25 | $60.25 | $56.60 | 3,285 |
| 2020-01-22 | $61.16 | $62.21 | $60.71 | $60.71 | $57.03 | 3,503 |
| 2020-01-21 | $61.15 | $62.65 | $59.75 | $61.30 | $57.59 | 10,688 |
| 2020-01-17 | $62.33 | $62.33 | $61.00 | $61.00 | $57.31 | 1,828 |
| 2020-01-16 | $61.27 | $61.27 | $61.27 | $61.27 | $57.56 | 609 |
| 2020-01-15 | $61.82 | $61.82 | $61.37 | $61.78 | $58.04 | 1,367 |
| 2020-01-14 | $62.48 | $62.48 | $61.37 | $61.37 | $57.65 | 2,115 |
| 2020-01-13 | $60.26 | $62.77 | $60.26 | $62.77 | $58.97 | 1,143 |
| 2020-01-10 | $62.99 | $62.99 | $58.62 | $60.99 | $57.30 | 2,383 |
| 2020-01-09 | $61.44 | $61.44 | $61.30 | $61.30 | $57.59 | 987 |
| 2020-01-08 | $60.50 | $61.12 | $60.50 | $61.12 | $57.42 | 1,189 |
| 2020-01-07 | $61.28 | $61.28 | $61.28 | $61.28 | $57.57 | 706 |
| 2020-01-06 | $61.83 | $61.83 | $61.07 | $61.62 | $57.89 | 1,511 |
| 2020-01-03 | $62.83 | $62.83 | $62.16 | $62.16 | $58.40 | 1,848 |
| 2020-01-02 | $63.02 | $63.02 | $63.02 | $63.02 | $59.20 | 1,703 |
| 2019-12-31 | $63.15 | $63.15 | $62.21 | $62.21 | $58.44 | 1,314 |
| 2019-12-30 | $64.14 | $64.14 | $62.80 | $62.95 | $59.14 | 4,229 |
| 2019-12-27 | $63.14 | $63.80 | $63.01 | $63.42 | $59.58 | 10,052 |
| 2019-12-26 | $62.59 | $63.80 | $62.59 | $63.80 | $59.94 | 1,558 |
| 2019-12-24 | $63.00 | $63.36 | $62.96 | $63.36 | $59.52 | 2,640 |
| 2019-12-23 | $62.56 | $62.56 | $62.56 | $62.56 | $58.77 | 1,121 |
| 2019-12-20 | $63.17 | $65.27 | $62.28 | $64.90 | $60.97 | 11,126 |
| 2019-12-19 | $63.00 | $63.00 | $62.47 | $62.99 | $59.17 | 3,748 |
| 2019-12-18 | $63.38 | $63.38 | $62.16 | $63.23 | $59.40 | 8,179 |
| 2019-12-17 | $63.57 | $63.63 | $63.15 | $63.43 | $59.59 | 2,964 |
| 2019-12-16 | $65.98 | $65.98 | $62.75 | $63.47 | $59.63 | 4,424 |
| 2019-12-13 | $62.25 | $63.34 | $62.25 | $63.20 | $59.37 | 4,295 |
| 2019-12-12 | $61.28 | $62.00 | $60.57 | $62.00 | $58.24 | 1,669 |
| 2019-12-11 | $62.90 | $62.90 | $60.01 | $60.06 | $56.42 | 5,749 |
| 2019-12-10 | $67.47 | $67.47 | $60.50 | $63.00 | $59.18 | 24,295 |
| 2019-12-09 | $66.10 | $67.05 | $65.95 | $66.84 | $62.79 | 1,305 |
| 2019-12-06 | $67.95 | $68.25 | $67.87 | $67.90 | $63.79 | 3,508 |
| 2019-12-05 | $66.08 | $66.64 | $66.08 | $66.10 | $62.10 | 2,012 |
| 2019-12-04 | $66.33 | $67.46 | $66.05 | $66.05 | $62.05 | 2,304 |
| 2019-12-03 | $64.23 | $67.98 | $64.20 | $67.03 | $62.97 | 9,436 |
| 2019-12-02 | $61.96 | $65.04 | $61.96 | $65.04 | $61.10 | 1,060 |
| 2019-11-29 | $65.58 | $65.58 | $65.58 | $65.58 | $61.61 | 401 |
| 2019-11-27 | $65.73 | $66.73 | $65.50 | $66.73 | $62.69 | 569 |
| 2019-11-26 | $66.71 | $67.05 | $66.39 | $66.39 | $62.37 | 3,419 |
| 2019-11-25 | $66.95 | $68.01 | $66.95 | $67.95 | $63.83 | 1,732 |
| 2019-11-22 | $68.49 | $68.50 | $66.84 | $66.84 | $62.79 | 2,800 |
| 2019-11-21 | $67.47 | $67.54 | $66.00 | $66.50 | $62.47 | 2,653 |
| 2019-11-20 | $64.54 | $67.90 | $64.54 | $67.06 | $63.00 | 8,474 |
| 2019-11-19 | $64.88 | $65.69 | $64.88 | $65.69 | $61.71 | 2,115 |
| 2019-11-18 | $65.32 | $65.32 | $64.56 | $65.20 | $60.99 | 3,392 |
| 2019-11-15 | $67.50 | $67.50 | $65.31 | $65.31 | $61.09 | 3,356 |
| 2019-11-14 | $67.69 | $67.80 | $67.02 | $67.17 | $62.83 | 2,981 |
| 2019-11-13 | $68.24 | $68.99 | $68.06 | $68.06 | $63.67 | 2,155 |
| 2019-11-12 | $68.53 | $68.62 | $67.69 | $67.69 | $63.32 | 1,335 |
| 2019-11-11 | $68.44 | $68.44 | $68.13 | $68.22 | $63.82 | 1,342 |
| 2019-11-08 | $68.20 | $68.20 | $67.21 | $67.55 | $63.19 | 3,100 |
| 2019-11-07 | $68.97 | $68.97 | $67.03 | $67.85 | $63.47 | 6,650 |
| 2019-11-06 | $66.24 | $70.00 | $66.24 | $68.47 | $64.05 | 18,540 |
| 2019-11-05 | $61.99 | $65.43 | $61.99 | $65.43 | $61.21 | 3,311 |
| 2019-11-04 | $66.11 | $66.11 | $64.61 | $64.61 | $60.44 | 1,420 |
| 2019-11-01 | $66.27 | $66.30 | $65.90 | $66.11 | $61.84 | 2,046 |
| 2019-10-31 | $65.05 | $66.05 | $65.04 | $65.95 | $61.69 | 2,443 |
| 2019-10-30 | $63.21 | $64.88 | $63.21 | $64.88 | $60.69 | 9,256 |
| 2019-10-29 | $65.19 | $65.23 | $63.40 | $63.40 | $59.31 | 2,774 |
| 2019-10-28 | $64.89 | $65.98 | $64.89 | $65.40 | $61.18 | 6,133 |
| 2019-10-25 | $65.38 | $65.84 | $65.25 | $65.25 | $61.04 | 1,144 |
| 2019-10-24 | $65.50 | $65.65 | $64.46 | $64.46 | $60.30 | 1,211 |
| 2019-10-23 | $66.01 | $66.01 | $65.05 | $65.05 | $60.85 | 835 |
| 2019-10-22 | $65.53 | $65.53 | $65.00 | $65.11 | $60.91 | 1,954 |
| 2019-10-21 | $66.18 | $67.50 | $65.08 | $65.69 | $61.45 | 4,115 |
| 2019-10-18 | $65.09 | $67.02 | $65.09 | $66.55 | $62.25 | 3,902 |
| 2019-10-17 | $62.57 | $66.09 | $62.57 | $65.70 | $61.46 | 2,331 |
| 2019-10-16 | $63.98 | $66.00 | $63.98 | $65.50 | $61.27 | 5,694 |
| 2019-10-15 | $65.00 | $65.69 | $63.87 | $63.87 | $59.75 | 5,487 |
| 2019-10-14 | $66.18 | $66.94 | $65.25 | $65.31 | $61.09 | 3,294 |
| 2019-10-11 | $65.00 | $67.19 | $64.51 | $66.87 | $62.55 | 3,593 |
| 2019-10-10 | $62.05 | $63.56 | $62.05 | $63.40 | $59.31 | 3,181 |
| 2019-10-09 | $62.00 | $62.49 | $62.00 | $62.05 | $58.04 | 2,248 |
| 2019-10-08 | $62.69 | $62.88 | $61.40 | $61.69 | $57.71 | 2,093 |
| 2019-10-07 | $63.07 | $63.85 | $62.32 | $62.44 | $58.41 | 4,292 |
| 2019-10-04 | $62.19 | $63.81 | $62.19 | $63.21 | $59.13 | 4,872 |
| 2019-10-03 | $61.85 | $62.45 | $60.46 | $62.45 | $58.42 | 2,505 |
| 2019-10-02 | $61.32 | $61.36 | $60.69 | $60.91 | $56.98 | 2,427 |
| 2019-10-01 | $62.48 | $62.48 | $61.68 | $61.68 | $57.70 | 766 |
| 2019-09-30 | $62.00 | $62.25 | $61.45 | $62.25 | $58.23 | 4,716 |
| 2019-09-27 | $61.39 | $62.50 | $61.39 | $61.75 | $57.76 | 3,983 |
| 2019-09-26 | $61.39 | $62.00 | $61.15 | $61.61 | $57.63 | 2,605 |
| 2019-09-25 | $61.57 | $61.74 | $61.30 | $61.56 | $57.59 | 2,098 |
| 2019-09-24 | $62.01 | $63.94 | $61.20 | $61.40 | $57.44 | 13,000 |
| 2019-09-23 | $62.75 | $64.25 | $61.10 | $62.20 | $58.18 | 7,456 |
| 2019-09-20 | $58.83 | $63.33 | $58.52 | $63.19 | $59.11 | 27,596 |
| 2019-09-19 | $59.95 | $60.00 | $58.82 | $58.82 | $55.02 | 1,814 |
| 2019-09-18 | $59.26 | $61.98 | $59.09 | $59.55 | $55.71 | 9,519 |
| 2019-09-17 | $57.50 | $61.02 | $57.15 | $59.91 | $56.04 | 12,959 |
| 2019-09-16 | $57.57 | $59.31 | $56.24 | $57.50 | $53.79 | 13,061 |
| 2019-09-13 | $60.25 | $61.96 | $57.02 | $57.16 | $53.47 | 5,128 |
| 2019-09-12 | $56.15 | $59.10 | $56.15 | $59.10 | $55.28 | 4,724 |
| 2019-09-11 | $57.53 | $58.96 | $56.32 | $56.50 | $52.85 | 5,644 |
| 2019-09-10 | $57.30 | $59.25 | $57.30 | $57.61 | $53.89 | 14,410 |
| 2019-09-09 | $57.94 | $58.40 | $57.37 | $57.37 | $53.67 | 2,269 |
| 2019-09-06 | $56.88 | $58.25 | $56.88 | $57.55 | $53.83 | 4,672 |
| 2019-09-05 | $56.50 | $57.00 | $56.08 | $56.08 | $52.46 | 3,917 |
| 2019-09-04 | $56.49 | $56.85 | $56.00 | $56.35 | $52.71 | 9,256 |
| 2019-09-03 | $54.74 | $56.49 | $54.74 | $55.81 | $52.21 | 10,602 |
| 2019-08-30 | $57.24 | $57.24 | $53.25 | $55.01 | $51.46 | 3,287 |
| 2019-08-29 | $59.20 | $59.20 | $56.90 | $57.50 | $53.79 | 3,352 |
| 2019-08-28 | $58.00 | $58.40 | $57.98 | $58.30 | $54.54 | 3,699 |
| 2019-08-27 | $56.10 | $58.90 | $56.10 | $58.10 | $54.35 | 4,196 |
| 2019-08-26 | $60.00 | $60.13 | $59.36 | $59.41 | $55.57 | 2,798 |
| 2019-08-23 | $60.32 | $60.52 | $58.53 | $59.33 | $55.50 | 5,112 |
| 2019-08-22 | $61.60 | $61.60 | $60.42 | $60.42 | $56.52 | 1,895 |
| 2019-08-21 | $59.89 | $63.19 | $59.89 | $61.60 | $57.62 | 11,268 |
| 2019-08-20 | $59.70 | $59.85 | $58.27 | $59.40 | $55.57 | 2,741 |
| 2019-08-19 | $60.00 | $60.74 | $60.00 | $60.74 | $56.82 | 861 |
| 2019-08-16 | $60.70 | $60.70 | $58.40 | $60.50 | $56.35 | 3,315 |
| 2019-08-15 | $58.09 | $60.15 | $58.09 | $59.59 | $55.51 | 1,799 |
| 2019-08-14 | $60.48 | $60.48 | $60.48 | $60.48 | $56.33 | 819 |
| 2019-08-13 | $62.60 | $63.35 | $62.40 | $62.80 | $58.50 | 1,466 |
| 2019-08-12 | $62.40 | $62.40 | $62.40 | $62.40 | $58.12 | 954 |
| 2019-08-09 | $63.95 | $64.14 | $62.61 | $62.61 | $58.32 | 1,484 |
| 2019-08-08 | $64.40 | $65.00 | $64.14 | $64.14 | $59.74 | 2,708 |
| 2019-08-07 | $63.29 | $64.93 | $63.29 | $63.81 | $59.44 | 2,829 |
| 2019-08-06 | $64.06 | $65.00 | $63.18 | $64.77 | $60.33 | 6,575 |
| 2019-08-05 | $62.70 | $64.77 | $61.66 | $63.18 | $58.85 | 4,738 |
| 2019-08-02 | $67.20 | $67.20 | $64.19 | $64.72 | $60.28 | 2,006 |
| 2019-08-01 | $67.50 | $67.50 | $66.16 | $66.30 | $61.76 | 3,236 |
| 2019-07-31 | $67.13 | $68.00 | $65.97 | $65.97 | $61.45 | 3,744 |
| 2019-07-30 | $66.00 | $67.20 | $66.00 | $66.24 | $61.70 | 6,099 |
| 2019-07-29 | $65.59 | $66.33 | $65.25 | $65.50 | $61.01 | 4,203 |
| 2019-07-26 | $65.72 | $66.65 | $63.76 | $65.30 | $60.82 | 5,872 |
| 2019-07-25 | $65.60 | $65.60 | $64.11 | $64.11 | $59.72 | 4,150 |
| 2019-07-24 | $65.30 | $66.39 | $64.20 | $64.20 | $59.80 | 4,120 |
| 2019-07-23 | $66.62 | $66.99 | $66.00 | $66.99 | $62.40 | 5,381 |
| 2019-07-22 | $66.50 | $66.50 | $66.47 | $66.47 | $61.91 | 2,947 |
| 2019-07-19 | $66.30 | $66.90 | $66.30 | $66.75 | $62.17 | 1,033 |
| 2019-07-18 | $66.97 | $67.00 | $66.57 | $66.57 | $62.01 | 1,497 |
| 2019-07-17 | $67.12 | $67.30 | $66.30 | $66.31 | $61.77 | 2,436 |
| 2019-07-16 | $67.90 | $67.90 | $67.90 | $67.90 | $63.25 | 612 |
| 2019-07-15 | $66.90 | $67.88 | $66.90 | $67.88 | $63.23 | 731 |
| 2019-07-12 | $66.13 | $67.90 | $66.13 | $66.75 | $62.17 | 6,933 |
| 2019-07-11 | $65.54 | $67.00 | $65.51 | $67.00 | $62.41 | 3,555 |
| 2019-07-10 | $65.90 | $66.40 | $65.85 | $65.85 | $61.34 | 4,203 |
| 2019-07-09 | $66.60 | $67.00 | $66.60 | $67.00 | $62.41 | 3,602 |
| 2019-07-08 | $65.70 | $65.80 | $65.70 | $65.80 | $61.29 | 1,923 |
| 2019-07-05 | $66.50 | $67.00 | $66.01 | $67.00 | $62.41 | 2,976 |
| 2019-07-03 | $65.80 | $66.40 | $65.50 | $66.00 | $61.48 | 4,727 |
| 2019-07-02 | $64.83 | $64.99 | $63.55 | $64.99 | $60.54 | 1,572 |
| 2019-07-01 | $66.00 | $66.00 | $65.68 | $66.00 | $61.48 | 2,839 |
| 2019-06-28 | $63.13 | $67.20 | $63.10 | $67.20 | $62.59 | 49,313 |
| 2019-06-27 | $62.95 | $65.00 | $62.80 | $65.00 | $60.54 | 11,507 |
| 2019-06-26 | $61.51 | $63.00 | $61.51 | $63.00 | $58.68 | 6,622 |
| 2019-06-25 | $61.21 | $62.50 | $61.09 | $61.58 | $57.36 | 5,455 |
| 2019-06-24 | $57.88 | $63.00 | $57.88 | $61.16 | $56.97 | 5,892 |
| 2019-06-21 | $60.68 | $63.47 | $60.12 | $61.44 | $57.23 | 17,930 |
| 2019-06-20 | $61.50 | $61.50 | $61.50 | $61.50 | $57.28 | 943 |
| 2019-06-19 | $61.50 | $61.70 | $60.06 | $61.70 | $57.47 | 1,362 |
| 2019-06-18 | $61.47 | $62.90 | $61.28 | $61.40 | $57.19 | 5,181 |
| 2019-06-17 | $61.20 | $62.00 | $60.51 | $60.99 | $56.81 | 1,881 |
| 2019-06-14 | $60.56 | $61.81 | $60.04 | $61.20 | $57.01 | 2,385 |
| 2019-06-13 | $61.51 | $61.51 | $61.51 | $61.51 | $57.29 | 669 |
| 2019-06-12 | $60.40 | $62.47 | $60.40 | $61.30 | $57.10 | 844 |
| 2019-06-11 | $61.10 | $61.60 | $61.10 | $61.60 | $57.38 | 945 |
| 2019-06-10 | $63.44 | $63.44 | $62.75 | $63.30 | $58.96 | 6,202 |
| 2019-06-07 | $61.97 | $62.70 | $61.35 | $62.70 | $58.40 | 1,107 |
| 2019-06-06 | $62.96 | $62.96 | $61.50 | $61.80 | $57.56 | 1,340 |
| 2019-06-05 | $62.82 | $63.01 | $62.41 | $62.41 | $58.13 | 1,324 |
| 2019-06-04 | $60.90 | $64.00 | $60.50 | $64.00 | $59.61 | 9,564 |
| 2019-06-03 | $59.92 | $60.80 | $59.80 | $60.80 | $56.63 | 1,353 |
| 2019-05-31 | $60.00 | $60.00 | $59.50 | $59.50 | $55.42 | 864 |
| 2019-05-30 | $60.24 | $60.24 | $60.24 | $60.24 | $56.11 | 688 |
| 2019-05-29 | $61.00 | $61.00 | $59.61 | $59.61 | $55.52 | 1,947 |
| 2019-05-28 | $60.90 | $60.90 | $59.68 | $59.68 | $55.59 | 1,020 |
| 2019-05-24 | $59.79 | $60.80 | $59.79 | $60.80 | $56.63 | 1,120 |
| 2019-05-23 | $59.50 | $59.50 | $59.50 | $59.50 | $55.42 | 891 |
| 2019-05-22 | $60.49 | $60.49 | $60.49 | $60.49 | $56.34 | 917 |
| 2019-05-21 | $60.26 | $60.80 | $60.26 | $60.80 | $56.63 | 1,121 |
| 2019-05-20 | $60.75 | $60.97 | $60.71 | $60.71 | $56.55 | 768 |
| 2019-05-17 | $60.09 | $60.18 | $59.52 | $59.52 | $55.44 | 1,231 |
| 2019-05-16 | $59.71 | $60.95 | $59.71 | $60.95 | $56.53 | 1,300 |
| 2019-05-15 | $60.70 | $60.72 | $59.98 | $60.72 | $56.31 | 1,003 |
| 2019-05-14 | $60.95 | $60.95 | $60.95 | $60.95 | $56.53 | 843 |
| 2019-05-13 | $59.20 | $59.30 | $58.20 | $59.30 | $55.00 | 3,797 |
| 2019-05-10 | $60.45 | $60.45 | $60.45 | $60.45 | $56.06 | 688 |
| 2019-05-09 | $60.91 | $60.91 | $57.80 | $57.80 | $53.60 | 733 |
| 2019-05-08 | $57.49 | $58.21 | $57.38 | $58.21 | $53.98 | 1,271 |
| 2019-05-07 | $57.03 | $58.44 | $57.03 | $58.44 | $54.20 | 1,102 |
| 2019-05-06 | $58.12 | $59.23 | $58.12 | $59.23 | $54.93 | 1,568 |
| 2019-05-03 | $59.99 | $60.00 | $59.19 | $60.00 | $55.64 | 917 |
| 2019-05-02 | $59.80 | $59.80 | $59.80 | $59.80 | $55.46 | 450 |
| 2019-05-01 | $59.00 | $59.03 | $59.00 | $59.03 | $54.74 | 912 |
| 2019-04-30 | $59.00 | $60.00 | $59.00 | $60.00 | $55.64 | 2,739 |
| 2019-04-29 | $59.99 | $60.65 | $59.99 | $60.65 | $56.25 | 840 |
| 2019-04-26 | $59.75 | $60.25 | $59.49 | $59.75 | $55.41 | 3,053 |
| 2019-04-25 | $58.32 | $59.19 | $57.35 | $59.19 | $54.89 | 3,071 |
| 2019-04-24 | $59.35 | $59.35 | $59.35 | $59.35 | $55.04 | 429 |
| 2019-04-23 | $61.00 | $61.00 | $60.50 | $60.90 | $56.48 | 1,410 |
| 2019-04-22 | $59.99 | $61.80 | $59.96 | $61.00 | $56.57 | 3,372 |
| 2019-04-18 | $58.60 | $59.90 | $58.60 | $59.79 | $55.45 | 1,897 |
| 2019-04-17 | $58.00 | $59.25 | $58.00 | $58.69 | $54.43 | 3,764 |
| 2019-04-16 | $59.41 | $59.41 | $58.50 | $58.50 | $54.25 | 1,047 |
| 2019-04-15 | $59.34 | $59.34 | $59.34 | $59.34 | $55.03 | 529 |
| 2019-04-12 | $59.25 | $59.45 | $59.25 | $59.45 | $55.13 | 967 |
| 2019-04-11 | $59.96 | $59.99 | $57.58 | $58.40 | $54.16 | 1,308 |
| 2019-04-10 | $57.00 | $58.95 | $57.00 | $58.21 | $53.98 | 1,291 |
| 2019-04-09 | $57.90 | $57.90 | $57.90 | $57.90 | $53.70 | 691 |
| 2019-04-08 | $57.81 | $57.81 | $57.20 | $57.61 | $53.43 | 1,343 |
| 2019-04-05 | $58.25 | $58.35 | $58.25 | $58.35 | $54.11 | 2,259 |
| 2019-04-04 | $57.54 | $58.01 | $57.35 | $57.63 | $53.45 | 987 |
| 2019-04-03 | $58.21 | $58.21 | $57.78 | $57.78 | $53.59 | 520 |
| 2019-04-02 | $58.32 | $59.50 | $58.05 | $59.50 | $55.18 | 728 |
| 2019-04-01 | $59.35 | $59.35 | $59.35 | $59.35 | $55.04 | 740 |
| 2019-03-29 | $58.91 | $59.12 | $58.91 | $59.12 | $54.83 | 1,949 |
| 2019-03-28 | $60.95 | $60.95 | $60.35 | $60.35 | $55.97 | 754 |
| 2019-03-27 | $60.90 | $60.90 | $60.00 | $60.00 | $55.64 | 871 |
| 2019-03-26 | $58.59 | $60.00 | $57.13 | $59.26 | $54.96 | 1,913 |
| 2019-03-25 | $57.50 | $59.97 | $57.50 | $58.59 | $54.34 | 1,020 |
| 2019-03-22 | $57.61 | $57.61 | $57.61 | $57.61 | $53.43 | 1,426 |
| 2019-03-21 | $59.91 | $60.00 | $57.42 | $58.79 | $54.52 | 2,162 |
| 2019-03-20 | $61.45 | $61.45 | $55.87 | $58.68 | $54.42 | 2,784 |
| 2019-03-19 | $61.94 | $61.94 | $59.72 | $59.72 | $55.38 | 1,083 |
| 2019-03-18 | $61.05 | $61.95 | $59.50 | $61.95 | $57.45 | 10,184 |
| 2019-03-15 | $60.82 | $62.00 | $58.64 | $61.91 | $57.42 | 18,243 |
| 2019-03-14 | $61.90 | $62.80 | $60.00 | $61.47 | $57.01 | 7,971 |
| 2019-03-13 | $59.00 | $61.24 | $59.00 | $61.24 | $56.79 | 8,746 |
| 2019-03-12 | $58.03 | $62.00 | $57.25 | $59.50 | $55.18 | 14,270 |
| 2019-03-11 | $55.45 | $58.90 | $55.05 | $58.90 | $54.62 | 4,225 |
| 2019-03-08 | $55.99 | $55.99 | $54.81 | $54.81 | $50.83 | 1,627 |
| 2019-03-07 | $56.10 | $57.25 | $55.10 | $55.10 | $51.10 | 959 |
| 2019-03-06 | $55.79 | $55.79 | $55.79 | $55.79 | $51.74 | 965 |
| 2019-03-05 | $57.00 | $57.00 | $56.62 | $56.62 | $52.51 | 782 |
| 2019-03-04 | $58.05 | $58.14 | $55.28 | $56.43 | $52.33 | 6,986 |
| 2019-03-01 | $58.60 | $58.60 | $58.60 | $58.60 | $54.35 | 397 |
| 2019-02-28 | $58.82 | $58.82 | $58.23 | $58.23 | $54.00 | 1,221 |
| 2019-02-27 | $58.50 | $58.50 | $58.24 | $58.43 | $54.19 | 1,217 |
| 2019-02-26 | $58.86 | $58.86 | $57.84 | $57.84 | $53.64 | 1,535 |
| 2019-02-25 | $58.24 | $59.67 | $58.10 | $58.10 | $53.88 | 1,650 |
| 2019-02-22 | $58.94 | $58.94 | $58.06 | $58.69 | $54.43 | 2,575 |
| 2019-02-21 | $57.75 | $58.80 | $57.75 | $58.80 | $54.53 | 1,169 |
| 2019-02-20 | $58.08 | $58.08 | $58.08 | $58.08 | $53.86 | 2,133 |
| 2019-02-19 | $59.70 | $59.99 | $59.19 | $59.19 | $54.89 | 1,936 |
| 2019-02-15 | $58.25 | $58.98 | $57.75 | $58.93 | $54.65 | 1,935 |
| 2019-02-14 | $58.69 | $59.20 | $58.30 | $58.30 | $54.07 | 4,399 |
| 2019-02-13 | $59.30 | $59.49 | $59.13 | $59.30 | $54.75 | 1,651 |
| 2019-02-12 | $60.77 | $60.77 | $58.66 | $59.60 | $55.03 | 6,815 |
| 2019-02-11 | $61.00 | $61.25 | $59.52 | $60.44 | $55.80 | 6,281 |
| 2019-02-08 | $62.10 | $64.01 | $59.60 | $59.60 | $55.03 | 7,822 |
| 2019-02-07 | $60.79 | $67.01 | $60.00 | $62.40 | $57.61 | 19,981 |
| 2019-02-06 | $61.00 | $61.00 | $61.00 | $61.00 | $56.32 | 843 |
| 2019-02-05 | $61.00 | $61.00 | $59.70 | $59.70 | $55.12 | 799 |
| 2019-02-04 | $58.51 | $60.06 | $58.51 | $60.06 | $55.45 | 1,908 |
| 2019-02-01 | $58.90 | $58.90 | $58.90 | $58.90 | $54.38 | 702 |
| 2019-01-31 | $58.44 | $59.01 | $58.44 | $59.01 | $54.48 | 1,761 |
| 2019-01-30 | $59.11 | $59.11 | $59.11 | $59.11 | $54.58 | 1,213 |
| 2019-01-29 | $59.85 | $59.85 | $59.15 | $59.15 | $54.61 | 919 |
| 2019-01-28 | $59.54 | $59.54 | $59.54 | $59.54 | $54.97 | 1,034 |
| 2019-01-25 | $61.99 | $61.99 | $59.09 | $60.99 | $56.31 | 934 |
| 2019-01-24 | $61.97 | $61.97 | $61.97 | $61.97 | $57.22 | 471 |
| 2019-01-23 | $63.41 | $63.41 | $63.41 | $63.41 | $58.55 | 354 |
| 2019-01-22 | $58.81 | $61.10 | $58.81 | $61.10 | $56.41 | 2,045 |
| 2019-01-18 | $61.98 | $63.51 | $61.98 | $62.07 | $57.31 | 1,810 |
| 2019-01-17 | $61.00 | $62.09 | $61.00 | $62.09 | $57.33 | 1,246 |
| 2019-01-16 | $59.99 | $61.32 | $59.99 | $60.47 | $55.83 | 1,004 |
| 2019-01-15 | $59.29 | $59.29 | $59.29 | $59.29 | $54.74 | 450 |
| 2019-01-14 | $60.00 | $60.05 | $59.00 | $59.30 | $54.75 | 3,777 |
| 2019-01-11 | $61.20 | $61.20 | $60.97 | $60.97 | $56.29 | 1,887 |
| 2019-01-10 | $64.00 | $64.01 | $63.41 | $63.64 | $58.76 | 3,563 |
| 2019-01-09 | $64.50 | $64.51 | $64.47 | $64.51 | $59.56 | 2,228 |
| 2019-01-08 | $66.10 | $67.30 | $65.79 | $67.30 | $62.14 | 1,511 |
| 2019-01-07 | $63.80 | $68.00 | $63.58 | $68.00 | $62.78 | 4,400 |
| 2019-01-04 | $64.99 | $66.05 | $64.99 | $65.23 | $60.23 | 3,849 |
| 2019-01-03 | $65.00 | $65.13 | $64.89 | $64.89 | $59.91 | 1,872 |
| 2019-01-02 | $62.51 | $64.23 | $62.51 | $63.30 | $58.44 | 1,066 |
| 2018-12-31 | $65.75 | $65.75 | $62.93 | $64.18 | $59.26 | 5,691 |
| 2018-12-28 | $62.00 | $65.50 | $62.00 | $63.85 | $58.95 | 8,227 |
| 2018-12-27 | $63.00 | $63.00 | $63.00 | $63.00 | $58.17 | 814 |
| 2018-12-26 | $64.99 | $65.45 | $63.00 | $64.00 | $59.09 | 3,097 |
| 2018-12-24 | $62.00 | $68.11 | $62.00 | $64.10 | $59.18 | 10,306 |
| 2018-12-21 | $60.85 | $64.31 | $60.85 | $64.31 | $59.38 | 15,216 |
| 2018-12-20 | $60.00 | $63.50 | $60.00 | $62.00 | $57.24 | 6,900 |
| 2018-12-19 | $61.00 | $61.02 | $60.01 | $60.06 | $55.45 | 4,668 |
| 2018-12-18 | $63.47 | $63.47 | $60.83 | $60.83 | $56.16 | 827 |
| 2018-12-17 | $60.16 | $62.38 | $60.16 | $60.84 | $56.17 | 2,739 |
| 2018-12-14 | $61.00 | $61.00 | $59.65 | $59.73 | $55.15 | 1,387 |
| 2018-12-13 | $59.30 | $62.15 | $59.30 | $61.07 | $56.39 | 1,591 |
| 2018-12-12 | $61.55 | $61.69 | $60.70 | $61.69 | $56.96 | 1,542 |
| 2018-12-11 | $60.90 | $62.50 | $60.75 | $62.50 | $57.71 | 869 |
| 2018-12-10 | $60.90 | $60.90 | $60.40 | $60.40 | $55.77 | 921 |
| 2018-12-07 | $61.80 | $61.80 | $58.48 | $58.48 | $53.99 | 2,093 |
| 2018-12-06 | $60.15 | $60.70 | $60.15 | $60.70 | $56.04 | 1,631 |
| 2018-12-04 | $63.50 | $63.50 | $60.24 | $60.24 | $55.62 | 1,876 |
| 2018-12-03 | $62.10 | $65.74 | $61.80 | $62.49 | $57.70 | 3,303 |
| 2018-11-30 | $64.00 | $64.00 | $60.87 | $61.10 | $56.41 | 4,024 |
| 2018-11-29 | $58.90 | $61.96 | $58.90 | $61.96 | $57.21 | 3,001 |
| 2018-11-28 | $60.00 | $60.00 | $59.06 | $59.06 | $54.53 | 1,908 |
| 2018-11-27 | $57.45 | $59.00 | $57.45 | $58.76 | $54.25 | 1,030 |
| 2018-11-26 | $58.00 | $58.00 | $58.00 | $58.00 | $53.55 | 1,322 |
| 2018-11-23 | $57.99 | $57.99 | $57.99 | $57.99 | $53.54 | 468 |
| 2018-11-21 | $55.55 | $55.70 | $55.55 | $55.70 | $51.43 | 973 |
| 2018-11-20 | $55.09 | $56.00 | $53.01 | $54.54 | $50.36 | 3,121 |
| 2018-11-19 | $57.74 | $58.62 | $56.30 | $56.30 | $51.98 | 914 |
| 2018-11-16 | $59.38 | $59.38 | $58.00 | $58.00 | $53.30 | 2,431 |
| 2018-11-15 | $60.04 | $60.25 | $59.89 | $59.89 | $55.04 | 1,528 |
| 2018-11-14 | $59.50 | $59.50 | $58.86 | $58.86 | $54.10 | 2,117 |
| 2018-11-13 | $60.61 | $60.92 | $60.61 | $60.92 | $55.99 | 874 |
| 2018-11-12 | $60.80 | $60.80 | $60.61 | $60.61 | $55.70 | 768 |
| 2018-11-09 | $62.00 | $62.00 | $62.00 | $62.00 | $56.98 | 1,165 |
| 2018-11-08 | $62.03 | $62.86 | $62.00 | $62.86 | $57.77 | 1,879 |
| 2018-11-07 | $61.65 | $62.99 | $61.65 | $62.99 | $57.89 | 2,742 |
| 2018-11-06 | $63.99 | $63.99 | $63.03 | $63.03 | $57.93 | 1,201 |
| 2018-11-05 | $63.76 | $64.50 | $61.50 | $63.37 | $58.24 | 2,312 |
| 2018-11-02 | $63.84 | $64.01 | $63.52 | $63.76 | $58.60 | 2,171 |
| 2018-11-01 | $59.74 | $68.00 | $59.74 | $67.60 | $62.13 | 1,044 |
| 2018-10-31 | $64.03 | $65.67 | $63.88 | $65.67 | $60.35 | 1,504 |
| 2018-10-30 | $65.79 | $65.79 | $55.52 | $63.50 | $58.36 | 10,500 |
| 2018-10-29 | $64.71 | $69.55 | $64.71 | $65.50 | $60.20 | 3,911 |
| 2018-10-26 | $65.63 | $65.75 | $65.15 | $65.75 | $60.43 | 1,059 |
| 2018-10-25 | $66.50 | $68.02 | $64.83 | $67.60 | $62.13 | 2,404 |
| 2018-10-24 | $65.76 | $66.00 | $64.60 | $65.11 | $59.84 | 3,072 |
| 2018-10-23 | $65.25 | $65.90 | $64.50 | $65.90 | $60.57 | 782 |
| 2018-10-22 | $67.30 | $67.30 | $65.10 | $66.12 | $60.77 | 1,920 |
| 2018-10-19 | $66.57 | $66.57 | $65.03 | $65.80 | $60.47 | 2,564 |
| 2018-10-18 | $67.00 | $67.00 | $67.00 | $67.00 | $61.58 | 1,157 |
| 2018-10-17 | $66.80 | $67.68 | $65.62 | $65.62 | $60.31 | 1,510 |
| 2018-10-16 | $66.77 | $68.00 | $66.77 | $66.98 | $61.56 | 2,854 |
| 2018-10-15 | $68.50 | $68.50 | $65.63 | $66.30 | $60.93 | 3,596 |
| 2018-10-12 | $67.87 | $68.10 | $65.55 | $67.23 | $61.79 | 4,000 |
| 2018-10-11 | $66.00 | $69.03 | $65.55 | $66.51 | $61.13 | 8,334 |
| 2018-10-10 | $70.70 | $70.75 | $64.96 | $65.40 | $60.11 | 14,531 |
| 2018-10-09 | $68.00 | $71.50 | $68.00 | $71.00 | $65.25 | 7,342 |
| 2018-10-08 | $68.00 | $68.00 | $66.99 | $67.11 | $61.68 | 3,512 |
| 2018-10-05 | $66.50 | $68.55 | $66.05 | $66.90 | $61.48 | 3,343 |
| 2018-10-04 | $69.19 | $69.80 | $66.91 | $66.91 | $61.49 | 4,469 |
| 2018-10-03 | $70.80 | $70.80 | $68.66 | $69.40 | $63.78 | 3,003 |
| 2018-10-02 | $68.60 | $70.20 | $67.49 | $69.65 | $64.01 | 4,219 |
| 2018-10-01 | $69.65 | $71.48 | $68.50 | $68.70 | $63.14 | 9,029 |
| 2018-09-28 | $67.50 | $69.20 | $67.50 | $68.98 | $63.40 | 4,360 |
| 2018-09-27 | $65.60 | $69.99 | $65.30 | $68.50 | $62.95 | 6,740 |
| 2018-09-26 | $70.00 | $70.00 | $63.00 | $65.87 | $60.54 | 4,492 |
| 2018-09-25 | $64.28 | $65.88 | $63.75 | $65.73 | $60.41 | 18,333 |
| 2018-09-24 | $71.88 | $71.88 | $62.65 | $64.20 | $59.00 | 30,500 |
| 2018-09-21 | $74.06 | $75.00 | $72.05 | $72.05 | $66.22 | 99,323 |
| 2018-09-20 | $72.50 | $74.98 | $72.50 | $74.27 | $68.26 | 30,753 |
| 2018-09-19 | $70.00 | $74.32 | $69.21 | $72.48 | $66.61 | 29,854 |
| 2018-09-18 | $69.26 | $70.00 | $68.97 | $69.29 | $63.68 | 13,487 |
| 2018-09-17 | $67.46 | $70.00 | $67.46 | $68.80 | $63.23 | 19,857 |
| 2018-09-14 | $69.99 | $69.99 | $66.72 | $69.45 | $63.83 | 15,947 |
| 2018-09-13 | $71.48 | $71.48 | $67.67 | $67.75 | $62.27 | 21,764 |
| 2018-09-12 | $70.00 | $74.50 | $70.00 | $71.20 | $65.44 | 25,745 |
| 2018-09-11 | $63.00 | $71.00 | $63.00 | $70.79 | $65.06 | 22,515 |
| 2018-09-10 | $59.08 | $63.25 | $59.00 | $62.99 | $57.89 | 23,708 |
| 2018-09-07 | $59.00 | $59.00 | $58.49 | $58.49 | $53.76 | 1,014 |
| 2018-09-06 | $58.91 | $58.91 | $58.91 | $58.91 | $54.14 | 457 |
| 2018-09-05 | $59.04 | $59.04 | $59.04 | $59.04 | $54.26 | 474 |
| 2018-09-04 | $59.00 | $59.00 | $59.00 | $59.00 | $54.22 | 499 |
| 2018-08-31 | $60.00 | $60.00 | $59.49 | $59.49 | $54.67 | 760 |
| 2018-08-30 | $59.99 | $59.99 | $58.23 | $59.13 | $54.34 | 2,041 |
| 2018-08-29 | $59.40 | $59.40 | $58.99 | $58.99 | $54.21 | 779 |
| 2018-08-28 | $58.55 | $58.55 | $58.55 | $58.55 | $53.81 | 467 |
| 2018-08-27 | $59.50 | $59.50 | $58.58 | $58.58 | $53.84 | 894 |
| 2018-08-24 | $58.78 | $59.25 | $57.39 | $59.25 | $54.45 | 3,918 |
| 2018-08-23 | $58.00 | $58.68 | $57.72 | $58.68 | $53.93 | 2,092 |
| 2018-08-22 | $58.80 | $58.80 | $58.53 | $58.53 | $53.79 | 1,261 |
| 2018-08-21 | $59.50 | $59.50 | $58.18 | $58.86 | $54.10 | 869 |
| 2018-08-20 | $59.14 | $59.14 | $59.14 | $59.14 | $54.35 | 444 |
| 2018-08-17 | $58.33 | $59.50 | $58.33 | $59.28 | $54.48 | 1,166 |
| 2018-08-16 | $59.50 | $59.50 | $58.33 | $58.33 | $53.39 | 1,178 |
| 2018-08-15 | $60.00 | $60.00 | $58.03 | $58.03 | $53.12 | 1,024 |
| 2018-08-14 | $60.00 | $60.00 | $59.02 | $59.89 | $54.82 | 1,893 |
| 2018-08-13 | $60.80 | $60.80 | $59.99 | $59.99 | $54.91 | 1,221 |
| 2018-08-10 | $61.01 | $61.01 | $57.59 | $60.15 | $55.06 | 1,009 |
| 2018-08-09 | $61.00 | $61.00 | $61.00 | $61.00 | $55.84 | 593 |
| 2018-08-08 | $60.64 | $61.00 | $60.64 | $60.85 | $55.70 | 1,813 |
| 2018-08-07 | $62.00 | $62.00 | $60.65 | $60.65 | $55.52 | 2,281 |
| 2018-08-06 | $61.35 | $61.35 | $61.35 | $61.35 | $56.16 | 210 |
| 2018-08-03 | $62.40 | $62.40 | $61.35 | $61.35 | $56.16 | 1,091 |
| 2018-08-02 | $63.00 | $63.00 | $61.50 | $62.00 | $56.75 | 2,736 |
| 2018-08-01 | $63.03 | $63.21 | $61.25 | $62.20 | $56.93 | 2,231 |
| 2018-07-31 | $62.00 | $63.50 | $62.00 | $62.95 | $57.62 | 2,161 |
| 2018-07-30 | $61.00 | $61.00 | $61.00 | $61.00 | $55.84 | 728 |
| 2018-07-27 | $66.00 | $68.55 | $62.96 | $62.96 | $57.63 | 1,575 |
| 2018-07-26 | $64.01 | $66.00 | $64.01 | $66.00 | $60.41 | 1,308 |
| 2018-07-25 | $65.25 | $66.90 | $62.62 | $65.00 | $59.50 | 3,915 |
| 2018-07-24 | $67.00 | $67.00 | $65.75 | $65.75 | $60.18 | 3,538 |
| 2018-07-23 | $59.50 | $60.25 | $59.50 | $60.25 | $55.15 | 1,932 |
| 2018-07-20 | $59.99 | $59.99 | $59.99 | $59.99 | $54.91 | 506 |
| 2018-07-19 | $57.09 | $59.64 | $57.09 | $59.64 | $54.59 | 2,994 |
| 2018-07-18 | $57.68 | $57.69 | $57.11 | $57.45 | $52.59 | 2,516 |
| 2018-07-17 | $57.70 | $57.70 | $56.03 | $57.69 | $52.81 | 1,751 |
| 2018-07-16 | $58.25 | $58.25 | $57.25 | $57.70 | $52.82 | 1,030 |
| 2018-07-13 | $59.21 | $59.74 | $58.77 | $58.77 | $53.79 | 1,394 |
| 2018-07-12 | $57.80 | $59.90 | $57.30 | $59.53 | $54.49 | 4,270 |
| 2018-07-11 | $58.19 | $58.19 | $58.19 | $58.19 | $53.26 | 319 |
| 2018-07-10 | $60.60 | $60.60 | $58.75 | $58.91 | $53.92 | 3,417 |
| 2018-07-09 | $62.63 | $65.04 | $62.63 | $63.15 | $57.80 | 5,964 |
| 2018-07-06 | $56.78 | $62.46 | $56.78 | $58.80 | $53.82 | 5,591 |
| 2018-07-05 | $56.00 | $58.25 | $56.00 | $57.19 | $52.35 | 5,303 |
| 2018-07-03 | $59.23 | $59.23 | $56.51 | $57.84 | $52.94 | 3,855 |
| 2018-07-02 | $61.49 | $61.49 | $57.46 | $59.08 | $54.08 | 8,613 |
| 2018-06-29 | $62.59 | $62.59 | $61.09 | $61.99 | $56.74 | 5,539 |
| 2018-06-28 | $63.49 | $64.75 | $60.89 | $63.75 | $58.35 | 8,309 |
| 2018-06-27 | $62.06 | $68.00 | $62.06 | $66.49 | $60.86 | 21,781 |
| 2018-06-26 | $62.51 | $64.00 | $61.08 | $64.00 | $58.58 | 15,870 |
| 2018-06-25 | $61.45 | $63.79 | $58.32 | $62.54 | $57.25 | 19,014 |
| 2018-06-22 | $56.74 | $63.40 | $54.69 | $62.72 | $57.41 | 283,193 |
| 2018-06-21 | $60.11 | $60.11 | $55.65 | $57.02 | $52.19 | 9,136 |
| 2018-06-20 | $61.60 | $61.60 | $59.22 | $59.22 | $54.21 | 4,636 |
| 2018-06-19 | $60.00 | $61.60 | $60.00 | $61.59 | $56.38 | 4,639 |
| 2018-06-18 | $60.71 | $61.70 | $58.55 | $61.58 | $56.37 | 5,192 |
| 2018-06-15 | $59.63 | $60.70 | $59.35 | $60.70 | $55.56 | 3,367 |
| 2018-06-14 | $59.00 | $59.74 | $58.52 | $58.52 | $53.57 | 4,656 |
| 2018-06-13 | $60.35 | $60.35 | $59.99 | $60.00 | $54.92 | 2,400 |
| 2018-06-12 | $59.47 | $60.35 | $58.69 | $60.35 | $55.24 | 9,073 |
| 2018-06-11 | $60.38 | $60.38 | $57.50 | $58.82 | $53.84 | 9,089 |
| 2018-06-08 | $57.00 | $61.65 | $57.00 | $60.00 | $54.92 | 7,602 |
| 2018-06-07 | $58.39 | $58.49 | $54.37 | $57.50 | $52.63 | 5,826 |
| 2018-06-06 | $53.40 | $58.75 | $52.72 | $58.75 | $53.78 | 4,508 |
| 2018-06-05 | $52.56 | $52.56 | $52.56 | $52.56 | $48.11 | 51 |
| 2018-06-04 | $50.95 | $57.00 | $50.50 | $52.56 | $48.11 | 3,082 |
| 2018-06-01 | $50.90 | $50.90 | $50.48 | $50.90 | $46.59 | 2,138 |
| 2018-05-31 | $50.50 | $50.50 | $50.28 | $50.50 | $46.22 | 2,604 |
| 2018-05-30 | $50.28 | $50.28 | $50.05 | $50.25 | $46.00 | 1,547 |
| 2018-05-29 | $50.00 | $50.00 | $50.00 | $50.00 | $45.77 | 42 |
| 2018-05-25 | $50.14 | $50.22 | $50.00 | $50.00 | $45.77 | 771 |
| 2018-05-24 | $50.15 | $50.70 | $50.15 | $50.70 | $46.41 | 701 |
| 2018-05-23 | $50.74 | $50.74 | $50.00 | $50.70 | $46.41 | 1,021 |
| 2018-05-22 | $50.84 | $50.84 | $50.39 | $50.39 | $46.12 | 1,067 |
| 2018-05-21 | $50.95 | $50.95 | $50.06 | $50.06 | $45.82 | 642 |
| 2018-05-18 | $50.10 | $50.95 | $50.10 | $50.95 | $46.64 | 1,100 |
| 2018-05-17 | $50.69 | $50.69 | $50.03 | $50.03 | $45.79 | 445 |
| 2018-05-16 | $50.70 | $50.80 | $49.66 | $49.66 | $45.24 | 745 |
| 2018-05-15 | $51.00 | $51.00 | $50.75 | $50.75 | $46.23 | 550 |
| 2018-05-14 | $49.45 | $51.00 | $49.36 | $51.00 | $46.46 | 963 |
| 2018-05-11 | $49.75 | $50.99 | $49.36 | $50.99 | $46.45 | 2,686 |
| 2018-05-10 | $49.51 | $50.19 | $49.51 | $49.72 | $45.29 | 865 |
| 2018-05-09 | $50.25 | $50.90 | $49.37 | $49.37 | $44.97 | 1,735 |
| 2018-05-08 | $50.22 | $50.95 | $50.22 | $50.95 | $46.41 | 915 |
| 2018-05-07 | $49.36 | $51.00 | $49.36 | $50.99 | $46.45 | 486 |
| 2018-05-04 | $50.50 | $50.50 | $50.35 | $50.50 | $46.00 | 846 |
| 2018-05-03 | $50.40 | $50.50 | $50.40 | $50.50 | $46.00 | 867 |
| 2018-05-02 | $49.75 | $50.00 | $49.75 | $50.00 | $45.55 | 903 |
| 2018-05-01 | $49.75 | $50.50 | $49.50 | $50.40 | $45.91 | 1,550 |
| 2018-04-30 | $50.50 | $50.50 | $48.53 | $49.73 | $45.30 | 3,702 |
| 2018-04-27 | $50.50 | $50.50 | $50.03 | $50.50 | $46.00 | 656 |
| 2018-04-26 | $50.50 | $50.50 | $50.47 | $50.50 | $46.00 | 594 |
| 2018-04-25 | $51.00 | $51.00 | $50.47 | $50.50 | $46.00 | 1,303 |
| 2018-04-24 | $48.52 | $50.50 | $48.52 | $50.50 | $46.00 | 2,842 |
| 2018-04-23 | $49.90 | $50.50 | $49.90 | $50.50 | $46.00 | 1,151 |
| 2018-04-20 | $50.50 | $50.50 | $50.50 | $50.50 | $46.00 | 646 |
| 2018-04-19 | $50.44 | $50.50 | $48.59 | $50.50 | $46.00 | 1,020 |
| 2018-04-18 | $49.50 | $50.50 | $48.85 | $50.50 | $46.00 | 1,836 |
| 2018-04-17 | $50.45 | $50.50 | $50.45 | $50.50 | $46.00 | 530 |
| 2018-04-16 | $50.50 | $50.50 | $50.50 | $50.50 | $46.00 | 1,364 |
| 2018-04-13 | $50.00 | $52.00 | $50.00 | $52.00 | $47.37 | 2,217 |
| 2018-04-12 | $51.00 | $51.97 | $51.00 | $51.97 | $47.34 | 1,807 |
| 2018-04-11 | $48.55 | $51.00 | $48.55 | $51.00 | $46.46 | 1,600 |
| 2018-04-10 | $49.50 | $51.00 | $49.50 | $51.00 | $46.46 | 1,428 |
| 2018-04-09 | $49.20 | $49.50 | $49.20 | $49.50 | $45.09 | 1,292 |
| 2018-04-06 | $49.30 | $49.30 | $44.65 | $49.20 | $44.82 | 893 |
| 2018-04-05 | $49.40 | $49.40 | $47.01 | $47.10 | $42.91 | 1,046 |
| 2018-04-04 | $49.25 | $49.25 | $48.30 | $48.30 | $44.00 | 1,006 |
| 2018-04-03 | $47.20 | $49.25 | $45.15 | $49.25 | $44.87 | 1,425 |
| 2018-04-02 | $48.50 | $48.50 | $47.99 | $47.99 | $43.72 | 1,586 |
| 2018-03-29 | $48.50 | $49.23 | $48.50 | $49.23 | $44.85 | 918 |
| 2018-03-28 | $49.25 | $49.25 | $47.20 | $48.13 | $43.85 | 2,092 |
| 2018-03-27 | $48.85 | $49.00 | $48.85 | $49.00 | $44.64 | 1,743 |
| 2018-03-26 | $49.50 | $49.50 | $44.60 | $48.60 | $44.27 | 5,546 |
| 2018-03-23 | $49.25 | $49.25 | $49.25 | $49.25 | $44.87 | 552 |
| 2018-03-22 | $49.25 | $49.25 | $49.25 | $49.25 | $44.87 | 798 |
| 2018-03-21 | $49.25 | $49.25 | $49.25 | $49.25 | $44.87 | 0 |
| 2018-03-20 | $49.25 | $49.25 | $49.25 | $49.25 | $44.87 | 800 |
| 2018-03-19 | $49.30 | $49.30 | $49.30 | $49.30 | $44.91 | 865 |
| 2018-03-16 | $45.51 | $49.25 | $45.51 | $49.25 | $44.87 | 254 |
| 2018-03-15 | $49.22 | $49.25 | $49.22 | $49.25 | $44.87 | 456 |
| 2018-03-14 | $48.69 | $49.25 | $48.15 | $49.10 | $44.73 | 12,273 |
| 2018-03-13 | $49.00 | $49.00 | $49.00 | $49.00 | $44.64 | 995 |
| 2018-03-12 | $49.30 | $49.30 | $48.70 | $48.70 | $44.36 | 700 |
| 2018-03-09 | $49.25 | $49.25 | $49.25 | $49.25 | $44.87 | 775 |
| 2018-03-08 | $49.30 | $49.30 | $48.50 | $49.00 | $44.64 | 2,578 |
| 2018-03-07 | $49.50 | $49.50 | $48.20 | $48.50 | $44.18 | 3,719 |
| 2018-03-06 | $49.30 | $49.30 | $47.52 | $49.30 | $44.91 | 2,701 |
| 2018-03-05 | $49.50 | $49.50 | $49.30 | $49.50 | $45.09 | 1,763 |
| 2018-03-02 | $49.50 | $49.50 | $49.50 | $49.50 | $45.09 | 455 |
| 2018-03-01 | $49.50 | $49.50 | $49.50 | $49.50 | $45.09 | 800 |
| 2018-02-28 | $46.01 | $49.50 | $46.01 | $49.37 | $44.97 | 1,307 |
| 2018-02-27 | $49.15 | $49.75 | $49.15 | $49.75 | $45.32 | 682 |
| 2018-02-26 | $49.50 | $49.50 | $47.00 | $49.50 | $45.09 | 3,327 |
| 2018-02-23 | $48.00 | $49.50 | $47.91 | $49.50 | $45.09 | 4,018 |
| 2018-02-22 | $49.40 | $49.50 | $47.53 | $49.50 | $45.09 | 1,892 |
| 2018-02-21 | $49.00 | $49.75 | $46.00 | $46.18 | $42.07 | 4,490 |
| 2018-02-20 | $46.05 | $48.88 | $44.50 | $48.88 | $44.53 | 2,347 |
| 2018-02-16 | $49.00 | $49.00 | $49.00 | $49.00 | $44.64 | 10 |
| 2018-02-15 | $49.50 | $49.50 | $49.00 | $49.00 | $44.64 | 1,112 |
| 2018-02-14 | $49.95 | $49.95 | $49.95 | $49.95 | $45.28 | 15 |
| 2018-02-13 | $49.95 | $49.95 | $49.50 | $49.95 | $45.28 | 2,437 |
| 2018-02-12 | $49.50 | $49.50 | $45.57 | $49.50 | $44.87 | 2,102 |
| 2018-02-09 | $49.40 | $49.40 | $49.00 | $49.00 | $44.42 | 1,650 |
| 2018-02-08 | $49.47 | $49.50 | $46.91 | $49.50 | $44.87 | 1,025 |
| 2018-02-07 | $49.49 | $49.49 | $48.50 | $48.50 | $43.97 | 670 |
| 2018-02-06 | $44.56 | $49.50 | $44.56 | $49.50 | $44.87 | 4,876 |
| 2018-02-05 | $45.06 | $48.00 | $45.06 | $48.00 | $43.51 | 803 |
| 2018-02-02 | $48.00 | $48.00 | $48.00 | $48.00 | $43.51 | 588 |
| 2018-02-01 | $49.00 | $49.00 | $47.20 | $47.20 | $42.79 | 527 |
| 2018-01-31 | $49.00 | $49.00 | $49.00 | $49.00 | $44.42 | 425 |
| 2018-01-30 | $50.00 | $50.00 | $47.00 | $47.00 | $42.61 | 2,663 |
| 2018-01-29 | $48.85 | $48.85 | $48.85 | $48.85 | $44.28 | 226 |
| 2018-01-26 | $47.33 | $48.41 | $46.11 | $46.11 | $41.80 | 2,345 |
| 2018-01-25 | $46.41 | $46.41 | $46.40 | $46.40 | $42.06 | 480 |
| 2018-01-24 | $50.00 | $50.00 | $50.00 | $50.00 | $45.33 | 106 |
| 2018-01-23 | $49.99 | $50.00 | $48.50 | $50.00 | $45.33 | 2,957 |
| 2018-01-22 | $48.49 | $50.00 | $45.04 | $45.04 | $40.83 | 587 |
| 2018-01-19 | $48.87 | $49.50 | $45.36 | $45.36 | $41.12 | 2,682 |
| 2018-01-18 | $50.00 | $52.00 | $49.25 | $49.25 | $44.65 | 4,598 |
| 2018-01-17 | $48.75 | $50.00 | $48.75 | $49.71 | $45.06 | 6,011 |
| 2018-01-16 | $48.00 | $48.90 | $48.00 | $48.90 | $44.33 | 6,256 |
| 2018-01-12 | $47.60 | $50.00 | $47.60 | $49.97 | $45.30 | 777 |
| 2018-01-11 | $48.99 | $50.00 | $48.99 | $50.00 | $45.33 | 977 |
| 2018-01-10 | $48.99 | $48.99 | $48.99 | $48.99 | $44.41 | 0 |
| 2018-01-09 | $47.00 | $49.00 | $47.00 | $48.99 | $44.41 | 1,566 |
| 2018-01-08 | $47.90 | $47.90 | $47.00 | $47.00 | $42.61 | 736 |
| 2018-01-05 | $46.50 | $46.90 | $46.50 | $46.89 | $42.51 | 741 |
| 2018-01-04 | $44.10 | $47.00 | $44.10 | $44.61 | $40.44 | 2,197 |
| 2018-01-03 | $44.99 | $45.35 | $44.75 | $44.75 | $40.57 | 924 |
| 2018-01-02 | $44.75 | $44.75 | $44.75 | $44.75 | $40.57 | 477 |
| 2017-12-29 | $44.25 | $44.25 | $41.30 | $41.30 | $37.44 | 1,796 |
| 2017-12-28 | $44.40 | $44.40 | $44.40 | $44.40 | $40.25 | 356 |
| 2017-12-27 | $40.53 | $44.49 | $40.53 | $44.49 | $40.33 | 790 |
| 2017-12-26 | $43.00 | $44.99 | $42.12 | $44.99 | $40.78 | 771 |
| 2017-12-22 | $42.99 | $42.99 | $42.99 | $42.99 | $38.97 | 485 |
| 2017-12-21 | $43.00 | $43.00 | $43.00 | $43.00 | $38.98 | 216 |
| 2017-12-20 | $43.00 | $43.00 | $43.00 | $43.00 | $38.98 | 200 |
| 2017-12-19 | $41.86 | $41.86 | $41.86 | $41.86 | $37.95 | 350 |
| 2017-12-18 | $41.00 | $41.00 | $40.52 | $40.52 | $36.73 | 256 |
| 2017-12-15 | $43.50 | $43.50 | $43.50 | $43.50 | $39.43 | 129 |
| 2017-12-14 | $40.51 | $43.50 | $40.51 | $43.50 | $39.43 | 202 |
| 2017-12-13 | $43.50 | $43.50 | $40.54 | $40.54 | $36.75 | 500 |
| 2017-12-12 | $43.75 | $43.75 | $43.75 | $43.75 | $39.66 | 79 |
| 2017-12-11 | $43.71 | $43.75 | $43.71 | $43.75 | $39.66 | 15,090 |
| 2017-12-08 | $43.12 | $43.13 | $43.08 | $43.13 | $39.10 | 1,193 |
| 2017-12-07 | $42.25 | $42.88 | $42.25 | $42.88 | $38.87 | 325 |
| 2017-12-06 | $42.60 | $43.00 | $42.60 | $43.00 | $38.98 | 1,245 |
| 2017-12-05 | $40.80 | $44.00 | $40.80 | $42.00 | $38.07 | 2,016 |
| 2017-12-04 | $41.31 | $41.31 | $40.75 | $40.75 | $36.94 | 15,617 |
| 2017-12-01 | $40.51 | $40.51 | $40.51 | $40.51 | $36.72 | 360 |
| 2017-11-30 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 53 |
| 2017-11-29 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 157 |
| 2017-11-28 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 10 |
| 2017-11-27 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 27 |
| 2017-11-24 | $39.50 | $39.50 | $39.50 | $39.50 | $35.81 | 31 |
| 2017-11-22 | $39.00 | $39.70 | $39.00 | $39.50 | $35.81 | 2,143 |
| 2017-11-21 | $44.00 | $44.00 | $44.00 | $44.00 | $39.89 | 131 |
| 2017-11-20 | $39.74 | $39.76 | $38.78 | $38.78 | $35.16 | 2,322 |
| 2017-11-17 | $38.63 | $38.63 | $38.63 | $38.63 | $35.02 | 55 |
| 2017-11-16 | $38.87 | $38.87 | $38.87 | $38.87 | $35.02 | 10 |
| 2017-11-15 | $39.50 | $39.50 | $38.87 | $38.87 | $35.02 | 525 |
| 2017-11-14 | $39.50 | $39.50 | $39.50 | $39.50 | $35.59 | 566 |
| 2017-11-13 | $39.00 | $39.00 | $38.81 | $38.81 | $34.96 | 824 |
| 2017-11-10 | $38.95 | $38.95 | $38.95 | $38.95 | $35.09 | 175 |
| 2017-11-09 | $36.99 | $38.50 | $36.99 | $38.18 | $34.39 | 3,915 |
| 2017-11-08 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 16 |
| 2017-11-07 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 21 |
| 2017-11-06 | $36.75 | $36.75 | $36.75 | $36.75 | $33.11 | 0 |
| 2017-11-03 | $37.00 | $37.00 | $36.75 | $36.75 | $33.11 | 1,308 |
| 2017-11-02 | $35.51 | $37.00 | $35.50 | $35.50 | $31.98 | 598 |
| 2017-11-01 | $37.00 | $37.00 | $37.00 | $37.00 | $33.33 | 0 |
| 2017-10-31 | $37.00 | $37.00 | $37.00 | $37.00 | $33.33 | 54 |
| 2017-10-30 | $37.00 | $37.00 | $37.00 | $37.00 | $33.33 | 200 |
| 2017-10-27 | $36.07 | $36.20 | $35.50 | $35.50 | $31.98 | 741 |
| 2017-10-26 | $36.02 | $36.02 | $36.02 | $36.02 | $32.45 | 108 |
| 2017-10-25 | $35.99 | $35.99 | $35.71 | $35.71 | $32.17 | 330 |
| 2017-10-24 | $36.20 | $36.20 | $36.20 | $36.20 | $32.61 | 21 |
| 2017-10-23 | $36.20 | $36.20 | $36.20 | $36.20 | $32.61 | 200 |
| 2017-10-20 | $35.50 | $35.50 | $35.50 | $35.50 | $31.98 | 330 |
| 2017-10-19 | $34.75 | $34.75 | $34.75 | $34.75 | $31.31 | 0 |
| 2017-10-18 | $34.76 | $34.83 | $34.75 | $34.75 | $31.31 | 943 |
| 2017-10-17 | $36.20 | $36.20 | $35.00 | $35.00 | $31.53 | 1,000 |
| 2017-10-16 | $35.75 | $35.75 | $35.75 | $35.75 | $32.21 | 50 |
| 2017-10-13 | $35.75 | $35.75 | $35.75 | $35.75 | $32.21 | 400 |
| 2017-10-12 | $36.50 | $36.50 | $36.50 | $36.50 | $32.88 | 305 |
| 2017-10-11 | $37.00 | $37.00 | $36.50 | $36.50 | $32.88 | 401 |
| 2017-10-10 | $33.09 | $33.09 | $33.09 | $33.09 | $29.81 | 0 |
| 2017-10-09 | $39.13 | $39.13 | $33.09 | $33.09 | $29.81 | 2,787 |
| 2017-10-06 | $42.00 | $42.00 | $36.00 | $36.00 | $32.43 | 504 |
| 2017-10-05 | $35.06 | $35.06 | $35.06 | $35.06 | $31.59 | 59 |
| 2017-10-04 | $35.06 | $35.06 | $35.06 | $35.06 | $31.59 | 94 |
| 2017-10-03 | $35.06 | $35.06 | $35.06 | $35.06 | $31.59 | 87 |
| 2017-10-02 | $35.06 | $35.06 | $35.06 | $35.06 | $31.59 | 300 |
| 2017-09-29 | $35.03 | $35.03 | $35.03 | $35.03 | $31.56 | 9 |
| 2017-09-28 | $54.40 | $54.40 | $52.55 | $52.55 | $31.56 | 1,184 |
| 2017-09-27 | $55.00 | $55.00 | $55.00 | $55.00 | $33.03 | 37 |
| 2017-09-26 | $55.00 | $55.00 | $55.00 | $55.00 | $33.03 | 0 |
| 2017-09-25 | $55.00 | $55.00 | $55.00 | $55.00 | $33.03 | 2 |
| 2017-09-22 | $55.00 | $55.00 | $55.00 | $55.00 | $33.03 | 299 |
| 2017-09-21 | $53.31 | $53.31 | $53.31 | $53.31 | $32.02 | 0 |
| 2017-09-20 | $53.50 | $53.50 | $53.00 | $53.31 | $32.02 | 1,387 |
| 2017-09-19 | $57.90 | $57.90 | $57.90 | $57.90 | $34.78 | 8 |
| 2017-09-18 | $57.90 | $57.90 | $57.90 | $57.90 | $34.78 | 56 |
| 2017-09-15 | $55.00 | $58.00 | $55.00 | $57.90 | $34.78 | 4,483 |
| 2017-09-14 | $54.00 | $54.90 | $54.00 | $54.37 | $32.66 | 6,307 |
| 2017-09-13 | $54.00 | $54.00 | $54.00 | $54.00 | $32.43 | 299 |
| 2017-09-12 | $54.00 | $54.00 | $54.00 | $54.00 | $32.43 | 1,463 |
| 2017-09-11 | $53.25 | $53.25 | $53.25 | $53.25 | $31.98 | 2,972 |
| 2017-09-08 | $50.90 | $50.90 | $50.90 | $50.90 | $30.57 | 124 |
| 2017-09-07 | $52.25 | $52.25 | $50.90 | $50.90 | $30.57 | 1,561 |
| 2017-09-06 | $52.00 | $52.00 | $50.50 | $50.50 | $30.33 | 4,355 |
| 2017-09-05 | $49.60 | $49.60 | $49.60 | $49.60 | $29.79 | 328 |
| 2017-09-01 | $51.50 | $51.50 | $49.60 | $49.60 | $29.79 | 2,503 |
| 2017-08-31 | $51.85 | $51.85 | $51.85 | $51.85 | $31.14 | 97 |
| 2017-08-30 | $51.85 | $51.85 | $51.85 | $51.85 | $31.14 | 0 |
| 2017-08-29 | $51.85 | $51.85 | $51.85 | $51.85 | $31.14 | 2,803 |
| 2017-08-28 | $49.11 | $49.11 | $49.10 | $49.10 | $29.49 | 299 |
| 2017-08-25 | $52.89 | $52.89 | $52.89 | $52.89 | $31.77 | 149 |
| 2017-08-24 | $53.90 | $53.90 | $49.00 | $49.00 | $29.43 | 2,482 |
| 2017-08-23 | $50.00 | $50.00 | $48.15 | $48.15 | $28.92 | 2,003 |
| 2017-08-22 | $50.00 | $50.00 | $50.00 | $50.00 | $30.03 | 0 |
| 2017-08-21 | $50.00 | $50.00 | $50.00 | $50.00 | $30.03 | 299 |
| 2017-08-18 | $48.10 | $50.00 | $48.10 | $50.00 | $30.03 | 749 |
| 2017-08-17 | $47.70 | $47.70 | $47.70 | $47.70 | $28.65 | 149 |
| 2017-08-16 | $47.60 | $48.00 | $47.60 | $48.00 | $28.83 | 776 |
| 2017-08-15 | $47.62 | $47.62 | $47.62 | $47.62 | $28.42 | 31 |
| 2017-08-14 | $47.62 | $47.62 | $47.62 | $47.62 | $28.42 | 0 |
| 2017-08-11 | $47.74 | $48.00 | $47.60 | $47.62 | $28.42 | 2,999 |
| 2017-08-10 | $47.50 | $47.50 | $47.50 | $47.50 | $28.35 | 599 |
| 2017-08-09 | $47.25 | $47.25 | $47.25 | $47.25 | $28.20 | 494 |
| 2017-08-08 | $47.74 | $47.74 | $47.32 | $47.32 | $28.24 | 4,615 |
| 2017-08-07 | $46.75 | $47.00 | $46.75 | $47.00 | $28.05 | 355 |
| 2017-08-04 | $47.00 | $47.00 | $47.00 | $47.00 | $28.05 | 1,451 |
| 2017-08-03 | $46.05 | $46.05 | $46.05 | $46.05 | $27.48 | 149 |
| 2017-08-02 | $45.90 | $45.90 | $45.90 | $45.90 | $27.39 | 355 |
| 2017-08-01 | $45.75 | $45.75 | $45.75 | $45.75 | $27.30 | 299 |
| 2017-07-31 | $45.50 | $46.00 | $45.50 | $46.00 | $27.45 | 3,899 |
| 2017-07-28 | $44.99 | $45.00 | $44.99 | $45.00 | $26.85 | 2,099 |
| 2017-07-27 | $44.00 | $45.00 | $44.00 | $44.00 | $26.26 | 1,799 |
| 2017-07-26 | $44.01 | $44.01 | $44.01 | $44.01 | $26.26 | 38 |
| 2017-07-25 | $44.01 | $44.01 | $44.01 | $44.01 | $26.26 | 149 |
| 2017-07-24 | $45.90 | $45.90 | $45.90 | $45.90 | $27.39 | 244 |
| 2017-07-21 | $45.90 | $45.90 | $45.90 | $45.90 | $27.39 | 0 |
| 2017-07-20 | $45.00 | $45.90 | $45.00 | $45.90 | $27.39 | 3,299 |
| 2017-07-19 | $45.00 | $45.00 | $45.00 | $45.00 | $26.85 | 0 |
| 2017-07-18 | $45.00 | $45.00 | $45.00 | $45.00 | $26.85 | 874 |
| 2017-07-17 | $45.00 | $45.00 | $45.00 | $45.00 | $26.85 | 2,999 |
| 2017-07-14 | $45.00 | $45.00 | $45.00 | $45.00 | $26.85 | 449 |
| 2017-07-13 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-07-12 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-07-11 | $44.50 | $44.50 | $44.00 | $44.00 | $26.26 | 1,199 |
| 2017-07-10 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-07-07 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-07-06 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-07-05 | $44.65 | $44.65 | $44.00 | $44.00 | $26.26 | 1,313 |
| 2017-07-03 | $44.74 | $44.75 | $44.74 | $44.75 | $26.71 | 5,717 |
| 2017-06-30 | $44.00 | $44.25 | $44.00 | $44.25 | $26.41 | 6,335 |
| 2017-06-29 | $46.50 | $46.50 | $44.00 | $44.00 | $26.26 | 7,649 |
| 2017-06-28 | $46.25 | $47.00 | $46.25 | $47.00 | $28.05 | 899 |
| 2017-06-27 | $46.25 | $46.25 | $45.25 | $46.25 | $27.60 | 3,494 |
| 2017-06-26 | $46.25 | $46.25 | $46.25 | $46.25 | $27.60 | 0 |
| 2017-06-23 | $46.25 | $46.25 | $46.25 | $46.25 | $27.60 | 6,449 |
| 2017-06-22 | $46.05 | $46.05 | $46.05 | $46.05 | $27.48 | 974 |
| 2017-06-21 | $46.00 | $46.05 | $46.00 | $46.05 | $27.48 | 2,699 |
| 2017-06-20 | $46.00 | $46.50 | $45.75 | $45.75 | $27.30 | 899 |
| 2017-06-19 | $45.00 | $45.00 | $45.00 | $45.00 | $26.85 | 599 |
| 2017-06-16 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 0 |
| 2017-06-15 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 0 |
| 2017-06-14 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 0 |
| 2017-06-13 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 0 |
| 2017-06-12 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 1 |
| 2017-06-09 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 62 |
| 2017-06-08 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 0 |
| 2017-06-07 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 1,199 |
| 2017-06-06 | $43.00 | $43.00 | $43.00 | $43.00 | $25.66 | 175 |
| 2017-06-05 | $42.80 | $42.80 | $42.80 | $42.80 | $25.54 | 562 |
| 2017-06-02 | $42.75 | $42.75 | $42.75 | $42.75 | $25.51 | 794 |
| 2017-06-01 | $42.70 | $42.70 | $42.70 | $42.70 | $25.48 | 85 |
| 2017-05-31 | $42.70 | $42.70 | $42.70 | $42.70 | $25.48 | 0 |
| 2017-05-30 | $42.70 | $42.70 | $42.70 | $42.70 | $25.48 | 0 |
| 2017-05-26 | $42.70 | $42.70 | $42.70 | $42.70 | $25.48 | 0 |
| 2017-05-25 | $42.70 | $42.70 | $42.70 | $42.70 | $25.48 | 0 |
| 2017-05-24 | $42.70 | $43.08 | $42.70 | $42.70 | $25.48 | 2,999 |
| 2017-05-23 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 149 |
| 2017-05-22 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-05-19 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 0 |
| 2017-05-18 | $44.00 | $44.00 | $44.00 | $44.00 | $26.26 | 299 |
| 2017-05-17 | $43.00 | $43.00 | $42.70 | $42.70 | $25.48 | 1,204 |
| 2017-05-16 | $42.89 | $42.89 | $42.89 | $42.89 | $25.41 | 631 |
| 2017-05-15 | $43.00 | $43.24 | $43.00 | $43.24 | $25.62 | 1,049 |
| 2017-05-12 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 0 |
| 2017-05-11 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 149 |
| 2017-05-10 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 0 |
| 2017-05-09 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 0 |
| 2017-05-08 | $42.00 | $42.00 | $41.80 | $42.00 | $24.88 | 1,987 |
| 2017-05-05 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 149 |
| 2017-05-04 | $42.50 | $42.50 | $42.50 | $42.50 | $25.18 | 899 |
| 2017-05-03 | $42.00 | $42.10 | $42.00 | $42.10 | $24.94 | 1,199 |
| 2017-05-02 | $41.65 | $41.65 | $41.65 | $41.65 | $24.68 | 0 |
| 2017-05-01 | $41.65 | $41.65 | $41.65 | $41.65 | $24.68 | 599 |
| 2017-04-28 | $41.65 | $41.65 | $41.65 | $41.65 | $24.68 | 449 |
| 2017-04-27 | $41.75 | $41.75 | $41.75 | $41.75 | $24.74 | 146 |
| 2017-04-26 | $41.61 | $41.75 | $41.61 | $41.75 | $24.74 | 899 |
| 2017-04-25 | $41.55 | $41.55 | $41.55 | $41.55 | $24.62 | 0 |
| 2017-04-24 | $41.65 | $41.65 | $41.55 | $41.55 | $24.62 | 2,237 |
| 2017-04-21 | $41.55 | $41.55 | $41.55 | $41.55 | $24.62 | 2 |
| 2017-04-20 | $41.55 | $41.55 | $41.55 | $41.55 | $24.62 | 749 |
| 2017-04-19 | $41.55 | $41.55 | $41.55 | $41.55 | $24.62 | 4,799 |
| 2017-04-18 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-17 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-13 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-12 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-11 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-10 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 7 |
| 2017-04-07 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-06 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-05 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 88 |
| 2017-04-04 | $41.30 | $41.30 | $41.30 | $41.30 | $24.47 | 0 |
| 2017-04-03 | $41.60 | $42.00 | $41.30 | $41.30 | $24.47 | 2,170 |
| 2017-03-31 | $42.20 | $43.00 | $41.20 | $41.20 | $24.41 | 6,299 |
| 2017-03-30 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 0 |
| 2017-03-29 | $41.05 | $42.00 | $41.05 | $42.00 | $24.88 | 449 |
| 2017-03-28 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 119 |
| 2017-03-27 | $42.00 | $42.00 | $42.00 | $42.00 | $24.88 | 449 |
| 2017-03-24 | $41.05 | $41.05 | $41.05 | $41.05 | $24.32 | 605 |
| 2017-03-23 | $41.05 | $41.05 | $41.05 | $41.05 | $24.32 | 0 |
| 2017-03-22 | $41.05 | $41.05 | $41.05 | $41.05 | $24.32 | 1,499 |
| 2017-03-21 | $41.05 | $42.20 | $41.05 | $42.20 | $25.00 | 5,099 |
| 2017-03-20 | $41.50 | $41.50 | $41.50 | $41.50 | $24.59 | 0 |
| 2017-03-17 | $41.50 | $41.50 | $41.50 | $41.50 | $24.59 | 2,999 |
| 2017-03-16 | $41.50 | $41.50 | $41.50 | $41.50 | $24.59 | 1 |
| 2017-03-15 | $40.50 | $41.50 | $40.45 | $41.50 | $24.59 | 3,149 |
| 2017-03-14 | $40.20 | $40.20 | $40.20 | $40.20 | $23.82 | 0 |
| 2017-03-13 | $40.20 | $40.20 | $40.20 | $40.20 | $23.82 | 1 |
| 2017-03-10 | $40.20 | $40.20 | $40.20 | $40.20 | $23.82 | 109 |
| 2017-03-09 | $40.20 | $40.20 | $40.20 | $40.20 | $23.82 | 149 |
| 2017-03-08 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 0 |
| 2017-03-07 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 26 |
| 2017-03-06 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 1,799 |
| 2017-03-03 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 14 |
| 2017-03-02 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 0 |
| 2017-03-01 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 1,199 |
| 2017-02-28 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 0 |
| 2017-02-27 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 0 |
| 2017-02-24 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 0 |
| 2017-02-23 | $41.00 | $41.00 | $41.00 | $41.00 | $24.29 | 1,649 |
| 2017-02-22 | $40.50 | $40.50 | $40.50 | $40.50 | $23.99 | 299 |
| 2017-02-21 | $40.00 | $40.00 | $40.00 | $40.00 | $23.70 | 0 |
| 2017-02-17 | $40.00 | $41.00 | $40.00 | $40.00 | $23.70 | 10,840 |
| 2017-02-16 | $39.55 | $39.55 | $39.55 | $39.55 | $23.43 | 0 |
| 2017-02-15 | $39.30 | $39.55 | $39.00 | $39.55 | $23.43 | 6,821 |
| 2017-02-14 | $40.01 | $40.01 | $40.01 | $40.01 | $23.52 | 3,899 |
| 2017-02-13 | $40.10 | $40.10 | $39.85 | $39.85 | $23.43 | 2,923 |
| 2017-02-10 | $40.00 | $40.00 | $40.00 | $40.00 | $23.51 | 0 |
| 2017-02-09 | $39.75 | $40.00 | $39.75 | $40.00 | $23.51 | 1,684 |
| 2017-02-08 | $39.70 | $39.70 | $39.70 | $39.70 | $23.34 | 214 |
| 2017-02-07 | $38.95 | $39.50 | $38.95 | $39.25 | $23.07 | 3,016 |
| 2017-02-06 | $38.70 | $38.95 | $38.70 | $38.95 | $22.90 | 1,567 |
| 2017-02-03 | $38.00 | $38.00 | $38.00 | $38.00 | $22.34 | 2,699 |
| 2017-02-02 | $38.00 | $38.00 | $38.00 | $38.00 | $22.34 | 449 |
| 2017-02-01 | $37.10 | $38.25 | $37.10 | $38.25 | $22.49 | 599 |
| 2017-01-31 | $37.05 | $37.05 | $37.05 | $37.05 | $21.78 | 689 |
| 2017-01-30 | $37.95 | $37.95 | $37.95 | $37.95 | $22.31 | 0 |
| 2017-01-27 | $37.95 | $37.95 | $37.95 | $37.95 | $22.31 | 757 |
| 2017-01-26 | $37.95 | $37.95 | $37.00 | $37.00 | $21.75 | 619 |
| 2017-01-25 | $37.75 | $37.75 | $37.75 | $37.75 | $22.19 | 149 |
| 2017-01-24 | $37.75 | $37.75 | $37.75 | $37.75 | $22.19 | 265 |
| 2017-01-23 | $37.60 | $37.60 | $37.60 | $37.60 | $22.10 | 149 |
| 2017-01-20 | $37.60 | $37.60 | $37.60 | $37.60 | $22.10 | 0 |
| 2017-01-19 | $37.60 | $37.60 | $37.60 | $37.60 | $22.10 | 599 |
| 2017-01-18 | $37.00 | $37.00 | $37.00 | $37.00 | $21.75 | 0 |
| 2017-01-17 | $37.00 | $37.00 | $37.00 | $37.00 | $21.75 | 97 |
| 2017-01-13 | $36.65 | $37.00 | $36.65 | $37.00 | $21.75 | 299 |
| 2017-01-12 | $36.55 | $36.55 | $36.55 | $36.55 | $21.49 | 0 |
| 2017-01-11 | $36.55 | $36.55 | $36.55 | $36.55 | $21.49 | 0 |
| 2017-01-10 | $36.55 | $36.55 | $36.55 | $36.55 | $21.49 | 0 |
| 2017-01-09 | $36.55 | $36.55 | $36.55 | $36.55 | $21.49 | 578 |
| 2017-01-06 | $36.10 | $36.10 | $36.10 | $36.10 | $21.22 | 0 |
| 2017-01-05 | $36.10 | $36.10 | $36.10 | $36.10 | $21.22 | 0 |
| 2017-01-04 | $36.10 | $36.10 | $36.10 | $36.10 | $21.22 | 0 |
| 2017-01-03 | $36.10 | $36.10 | $36.10 | $36.10 | $21.22 | 91 |
| 2016-12-30 | $36.10 | $36.10 | $36.10 | $36.10 | $21.22 | 503 |
| 2016-12-29 | $37.60 | $37.60 | $37.60 | $37.60 | $22.10 | 52 |
| 2016-12-28 | $37.40 | $37.75 | $36.00 | $37.60 | $22.10 | 8,228 |
| 2016-12-27 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-12-23 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-12-22 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-12-21 | $36.30 | $36.30 | $36.00 | $36.00 | $21.16 | 1,174 |
| 2016-12-20 | $37.50 | $37.50 | $36.30 | $37.00 | $21.75 | 10,004 |
| 2016-12-19 | $36.25 | $37.00 | $36.25 | $37.00 | $21.75 | 824 |
| 2016-12-16 | $36.25 | $36.25 | $36.25 | $36.25 | $21.31 | 8,549 |
| 2016-12-15 | $36.25 | $36.25 | $36.25 | $36.25 | $21.31 | 3,994 |
| 2016-12-14 | $36.25 | $36.25 | $36.25 | $36.25 | $21.31 | 821 |
| 2016-12-13 | $36.00 | $36.25 | $35.15 | $36.25 | $21.31 | 4,069 |
| 2016-12-12 | $34.90 | $36.00 | $34.90 | $36.00 | $21.16 | 2,099 |
| 2016-12-09 | $34.80 | $35.40 | $34.80 | $35.00 | $20.58 | 2,038 |
| 2016-12-08 | $34.05 | $34.05 | $34.05 | $34.05 | $20.02 | 13 |
| 2016-12-07 | $34.50 | $34.50 | $34.05 | $34.05 | $20.02 | 449 |
| 2016-12-06 | $34.05 | $34.05 | $34.05 | $34.05 | $20.02 | 40 |
| 2016-12-05 | $34.05 | $34.05 | $34.05 | $34.05 | $20.02 | 467 |
| 2016-12-02 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 13 |
| 2016-12-01 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-30 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-28 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-25 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 194 |
| 2016-11-23 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-22 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 4 |
| 2016-11-21 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-18 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 1 |
| 2016-11-17 | $36.00 | $36.00 | $36.00 | $36.00 | $21.16 | 0 |
| 2016-11-16 | $35.95 | $36.00 | $35.95 | $36.00 | $21.16 | 749 |
| 2016-11-15 | $35.00 | $35.00 | $35.00 | $35.00 | $20.35 | 1,499 |
| 2016-11-14 | $34.60 | $34.95 | $34.60 | $34.95 | $20.33 | 3,898 |
| 2016-11-11 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 419 |
| 2016-11-10 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 1,403 |
| 2016-11-09 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 1,900 |
| 2016-11-08 | $33.99 | $33.99 | $33.99 | $33.99 | $19.77 | 308 |
| 2016-11-07 | $33.90 | $33.90 | $33.90 | $33.90 | $19.71 | 149 |
| 2016-11-04 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 0 |
| 2016-11-03 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 0 |
| 2016-11-02 | $33.40 | $33.40 | $33.40 | $33.40 | $19.42 | 899 |
| 2016-11-01 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 134 |
| 2016-10-31 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 0 |
| 2016-10-28 | $33.90 | $33.90 | $33.50 | $33.50 | $19.48 | 751 |
| 2016-10-27 | $33.45 | $33.45 | $33.45 | $33.45 | $19.45 | 0 |
| 2016-10-26 | $33.45 | $33.45 | $33.45 | $33.45 | $19.45 | 337 |
| 2016-10-25 | $33.90 | $33.90 | $33.90 | $33.90 | $19.71 | 299 |
| 2016-10-24 | $33.92 | $33.92 | $33.30 | $33.31 | $19.37 | 6,653 |
| 2016-10-21 | $34.40 | $34.40 | $34.40 | $34.40 | $20.01 | 817 |
| 2016-10-20 | $33.90 | $33.90 | $33.90 | $33.90 | $19.71 | 0 |
| 2016-10-19 | $33.90 | $33.90 | $33.90 | $33.90 | $19.71 | 473 |
| 2016-10-18 | $34.40 | $34.40 | $34.40 | $34.40 | $20.01 | 149 |
| 2016-10-17 | $33.95 | $33.95 | $33.95 | $33.95 | $19.74 | 188 |
| 2016-10-14 | $33.96 | $33.96 | $33.90 | $33.90 | $19.71 | 563 |
| 2016-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 0 |
| 2016-10-12 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 0 |
| 2016-10-11 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 974 |
| 2016-10-10 | $34.50 | $34.50 | $34.00 | $34.00 | $19.77 | 3,241 |
| 2016-10-07 | $34.26 | $34.26 | $34.26 | $34.26 | $19.92 | 74 |
| 2016-10-06 | $34.26 | $34.26 | $34.26 | $34.26 | $19.92 | 0 |
| 2016-10-05 | $34.26 | $34.26 | $34.26 | $34.26 | $19.92 | 0 |
| 2016-10-04 | $34.26 | $34.26 | $34.26 | $34.26 | $19.92 | 269 |
| 2016-10-03 | $36.00 | $36.00 | $34.25 | $35.00 | $20.35 | 2,632 |
| 2016-09-30 | $35.35 | $36.09 | $35.35 | $36.09 | $20.99 | 4,879 |
| 2016-09-29 | $34.75 | $35.75 | $34.75 | $35.75 | $20.79 | 4,076 |
| 2016-09-28 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 887 |
| 2016-09-27 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 0 |
| 2016-09-26 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 0 |
| 2016-09-23 | $33.50 | $33.50 | $33.50 | $33.50 | $19.48 | 239 |
| 2016-09-22 | $34.00 | $34.00 | $33.35 | $33.35 | $19.39 | 1,499 |
| 2016-09-21 | $34.40 | $34.40 | $34.40 | $34.40 | $20.01 | 187 |
| 2016-09-20 | $34.34 | $34.40 | $34.34 | $34.40 | $20.01 | 8,830 |
| 2016-09-19 | $33.95 | $34.00 | $33.95 | $34.00 | $19.77 | 5,024 |
| 2016-09-16 | $33.00 | $33.85 | $33.00 | $33.85 | $19.69 | 1,088 |
| 2016-09-15 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 1,649 |
| 2016-09-14 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 35 |
| 2016-09-13 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 2 |
| 2016-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 266 |
| 2016-09-09 | $32.61 | $32.61 | $32.61 | $32.61 | $18.96 | 0 |
| 2016-09-08 | $32.61 | $32.61 | $32.61 | $32.61 | $18.96 | 2,299 |
| 2016-09-07 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 1,541 |
| 2016-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 0 |
| 2016-09-02 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 0 |
| 2016-09-01 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 0 |
| 2016-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 1,214 |
| 2016-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 1,049 |
| 2016-08-29 | $34.00 | $34.00 | $33.00 | $33.00 | $19.19 | 491 |
| 2016-08-26 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 1 |
| 2016-08-25 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 0 |
| 2016-08-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 20 |
| 2016-08-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 0 |
| 2016-08-22 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 0 |
| 2016-08-19 | $34.00 | $34.00 | $34.00 | $34.00 | $19.77 | 152 |
| 2016-08-18 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 0 |
| 2016-08-17 | $33.00 | $33.00 | $33.00 | $33.00 | $19.19 | 1,780 |
| 2016-08-16 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-08-15 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 479 |
| 2016-08-12 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 638 |
| 2016-08-11 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 2,050 |
| 2016-08-10 | $32.55 | $32.55 | $32.50 | $32.50 | $18.74 | 670 |
| 2016-08-09 | $33.00 | $33.00 | $33.00 | $33.00 | $19.02 | 0 |
| 2016-08-08 | $34.00 | $34.00 | $33.00 | $33.00 | $19.02 | 656 |
| 2016-08-05 | $33.00 | $35.50 | $33.00 | $35.50 | $20.47 | 575 |
| 2016-08-04 | $33.25 | $33.25 | $33.25 | $33.25 | $19.17 | 40 |
| 2016-08-03 | $33.25 | $33.25 | $33.25 | $33.25 | $19.17 | 913 |
| 2016-08-02 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-08-01 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-07-29 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-07-28 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 763 |
| 2016-07-27 | $31.50 | $32.00 | $31.10 | $32.00 | $18.45 | 3,230 |
| 2016-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 29 |
| 2016-07-25 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 149 |
| 2016-07-22 | $31.79 | $32.00 | $31.79 | $32.00 | $18.45 | 449 |
| 2016-07-21 | $31.50 | $31.50 | $31.50 | $31.50 | $18.16 | 0 |
| 2016-07-20 | $31.60 | $31.60 | $31.50 | $31.50 | $18.16 | 2,171 |
| 2016-07-19 | $31.52 | $31.52 | $31.52 | $31.52 | $18.17 | 322 |
| 2016-07-18 | $31.80 | $31.80 | $31.80 | $31.80 | $18.33 | 101 |
| 2016-07-15 | $32.25 | $32.25 | $31.75 | $31.80 | $18.33 | 4,486 |
| 2016-07-14 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-07-13 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 104 |
| 2016-07-12 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 16 |
| 2016-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 557 |
| 2016-07-07 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-07-06 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 23 |
| 2016-07-05 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 23 |
| 2016-07-01 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-06-30 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 1,049 |
| 2016-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-06-28 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-06-27 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-06-24 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 0 |
| 2016-06-23 | $32.50 | $32.50 | $32.50 | $32.50 | $18.74 | 1,499 |
| 2016-06-22 | $32.25 | $32.25 | $32.25 | $32.25 | $18.59 | 749 |
| 2016-06-21 | $32.07 | $32.07 | $32.07 | $32.07 | $18.49 | 172 |
| 2016-06-20 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-06-17 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 0 |
| 2016-06-16 | $32.05 | $32.05 | $32.00 | $32.00 | $18.45 | 968 |
| 2016-06-15 | $32.00 | $32.00 | $32.00 | $32.00 | $18.45 | 701 |
| 2016-06-14 | $33.17 | $33.17 | $33.17 | $33.17 | $19.12 | 8 |
| 2016-06-13 | $33.17 | $33.17 | $33.17 | $33.17 | $19.12 | 14,483 |
| 2016-06-10 | $32.17 | $33.15 | $32.17 | $33.15 | $19.11 | 4,646 |
| 2016-06-09 | $31.32 | $31.32 | $31.32 | $31.32 | $18.06 | 0 |
| 2016-06-08 | $32.20 | $32.20 | $31.32 | $31.32 | $18.06 | 490 |
| 2016-06-07 | $31.76 | $31.76 | $31.32 | $31.32 | $18.06 | 1,073 |
| 2016-06-06 | $32.25 | $32.25 | $32.25 | $32.25 | $18.59 | 149 |
| 2016-06-03 | $31.75 | $31.75 | $31.75 | $31.75 | $18.30 | 0 |
| 2016-06-02 | $31.75 | $31.75 | $31.75 | $31.75 | $18.30 | 0 |
| 2016-06-01 | $31.75 | $31.75 | $31.75 | $31.75 | $18.30 | 0 |
| 2016-05-31 | $31.75 | $31.75 | $31.75 | $31.75 | $18.30 | 1,199 |
| 2016-05-27 | $31.25 | $31.25 | $31.25 | $31.25 | $18.02 | 299 |
| 2016-05-26 | $31.35 | $31.35 | $31.25 | $31.25 | $18.02 | 1,151 |
| 2016-05-25 | $31.41 | $31.41 | $31.35 | $31.35 | $18.07 | 2,111 |
| 2016-05-24 | $31.50 | $31.50 | $31.50 | $31.50 | $18.16 | 743 |
| 2016-05-23 | $31.53 | $31.53 | $31.50 | $31.50 | $18.16 | 2,969 |
| 2016-05-20 | $31.75 | $31.75 | $31.75 | $31.75 | $18.30 | 149 |
| 2016-05-19 | $31.73 | $31.73 | $31.73 | $31.73 | $18.29 | 149 |
| 2016-05-18 | $31.30 | $31.30 | $31.30 | $31.30 | $18.04 | 0 |
| 2016-05-17 | $31.30 | $31.30 | $31.30 | $31.30 | $17.88 | 0 |
| 2016-05-16 | $31.30 | $31.30 | $31.30 | $31.30 | $17.88 | 1 |
| 2016-05-13 | $31.50 | $31.50 | $31.30 | $31.30 | $17.88 | 359 |
| 2016-05-12 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 0 |
| 2016-05-11 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 449 |
| 2016-05-10 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 176 |
| 2016-05-09 | $31.40 | $31.40 | $31.40 | $31.40 | $17.94 | 0 |
| 2016-05-06 | $31.40 | $31.40 | $31.40 | $31.40 | $17.94 | 832 |
| 2016-05-05 | $31.55 | $31.55 | $31.55 | $31.55 | $18.02 | 0 |
| 2016-05-04 | $31.55 | $31.55 | $31.55 | $31.55 | $18.02 | 125 |
| 2016-05-03 | $31.55 | $31.55 | $31.55 | $31.55 | $18.02 | 2,365 |
| 2016-05-02 | $31.26 | $31.26 | $31.25 | $31.25 | $17.85 | 983 |
| 2016-04-29 | $31.61 | $31.61 | $31.25 | $31.25 | $17.85 | 2,806 |
| 2016-04-28 | $31.61 | $31.61 | $31.61 | $31.61 | $18.06 | 193 |
| 2016-04-27 | $31.56 | $31.56 | $31.56 | $31.56 | $18.03 | 749 |
| 2016-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $18.85 | 149 |
| 2016-04-25 | $32.30 | $32.30 | $32.30 | $32.30 | $18.45 | 28 |
| 2016-04-22 | $32.30 | $32.30 | $32.30 | $32.30 | $18.45 | 0 |
| 2016-04-21 | $32.30 | $32.30 | $32.30 | $32.30 | $18.45 | 74 |
| 2016-04-20 | $32.30 | $32.30 | $32.30 | $32.30 | $18.45 | 326 |
| 2016-04-19 | $32.20 | $32.20 | $32.20 | $32.20 | $18.39 | 149 |
| 2016-04-18 | $32.19 | $32.20 | $31.51 | $31.51 | $18.00 | 772 |
| 2016-04-15 | $31.99 | $31.99 | $31.99 | $31.99 | $18.27 | 0 |
| 2016-04-14 | $31.99 | $31.99 | $31.99 | $31.99 | $18.27 | 0 |
| 2016-04-13 | $31.40 | $31.99 | $31.40 | $31.99 | $18.27 | 6,826 |
| 2016-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 239 |
| 2016-04-11 | $31.76 | $31.76 | $31.26 | $31.26 | $17.86 | 1,195 |
| 2016-04-08 | $32.25 | $32.25 | $32.25 | $32.25 | $18.42 | 1,132 |
| 2016-04-07 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 1 |
| 2016-04-06 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 91 |
| 2016-04-05 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 0 |
| 2016-04-04 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 0 |
| 2016-04-01 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 0 |
| 2016-03-31 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 379 |
| 2016-03-30 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 532 |
| 2016-03-29 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 299 |
| 2016-03-28 | $31.70 | $31.70 | $31.70 | $31.70 | $18.11 | 449 |
| 2016-03-24 | $31.80 | $31.80 | $31.80 | $31.80 | $18.16 | 0 |
| 2016-03-23 | $32.00 | $32.49 | $31.80 | $31.80 | $18.16 | 1,574 |
| 2016-03-22 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 0 |
| 2016-03-21 | $32.00 | $32.00 | $32.00 | $32.00 | $18.28 | 232 |
| 2016-03-18 | $32.25 | $32.25 | $32.00 | $32.00 | $18.28 | 1,207 |
| 2016-03-17 | $32.50 | $32.50 | $32.50 | $32.50 | $18.56 | 149 |
| 2016-03-16 | $32.51 | $32.51 | $32.50 | $32.50 | $18.56 | 653 |
| 2016-03-15 | $32.95 | $32.95 | $32.95 | $32.95 | $18.82 | 149 |
| 2016-03-14 | $32.95 | $32.95 | $32.95 | $32.95 | $18.82 | 0 |
| 2016-03-11 | $32.95 | $32.95 | $32.95 | $32.95 | $18.82 | 10,594 |
| 2016-03-10 | $32.50 | $32.75 | $32.50 | $32.75 | $18.71 | 12,749 |
| 2016-03-09 | $32.25 | $32.55 | $32.25 | $32.55 | $18.59 | 899 |
| 2016-03-08 | $32.15 | $32.25 | $31.75 | $31.75 | $18.14 | 899 |
| 2016-03-07 | $31.75 | $32.00 | $31.75 | $32.00 | $18.28 | 772 |
| 2016-03-04 | $31.25 | $31.33 | $31.25 | $31.33 | $17.89 | 892 |
| 2016-03-03 | $31.25 | $31.25 | $31.25 | $31.25 | $17.85 | 323 |
| 2016-03-02 | $31.60 | $31.60 | $31.60 | $31.60 | $18.05 | 2,816 |
| 2016-03-01 | $31.30 | $31.50 | $31.30 | $31.50 | $17.99 | 1,244 |
| 2016-02-29 | $31.10 | $31.10 | $31.10 | $31.10 | $17.76 | 116 |
| 2016-02-26 | $31.10 | $31.10 | $31.10 | $31.10 | $17.76 | 1,282 |
| 2016-02-25 | $31.50 | $31.50 | $31.50 | $31.50 | $17.99 | 1,631 |
| 2016-02-24 | $31.10 | $31.50 | $31.10 | $31.50 | $17.99 | 1,499 |
| 2016-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $17.71 | 0 |
| 2016-02-22 | $31.00 | $31.00 | $31.00 | $31.00 | $17.71 | 215 |
| 2016-02-19 | $31.50 | $31.50 | $31.50 | $31.50 | $17.99 | 0 |
| 2016-02-18 | $31.50 | $31.50 | $31.50 | $31.50 | $17.99 | 0 |
| 2016-02-17 | $31.50 | $31.50 | $31.50 | $31.50 | $17.99 | 0 |
| 2016-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $17.99 | 0 |
| 2016-02-12 | $31.50 | $31.50 | $31.50 | $31.50 | $17.84 | 115 |
| 2016-02-11 | $31.75 | $31.75 | $31.50 | $31.50 | $17.84 | 2,312 |
| 2016-02-10 | $31.50 | $31.50 | $31.50 | $31.50 | $17.84 | 322 |
| 2016-02-09 | $31.85 | $31.85 | $31.50 | $31.50 | $17.84 | 4,130 |
| 2016-02-08 | $32.30 | $32.30 | $32.00 | $32.00 | $18.12 | 13,637 |
| 2016-02-05 | $32.45 | $32.45 | $32.40 | $32.40 | $18.35 | 5,563 |
| 2016-02-04 | $32.40 | $32.40 | $32.40 | $32.40 | $18.35 | 68 |
| 2016-02-03 | $32.40 | $32.40 | $32.40 | $32.40 | $18.35 | 0 |
| 2016-02-02 | $32.40 | $32.40 | $32.40 | $32.40 | $18.35 | 0 |
| 2016-02-01 | $32.55 | $32.55 | $32.40 | $32.40 | $18.35 | 449 |
| 2016-01-29 | $32.50 | $32.50 | $32.50 | $32.50 | $18.41 | 17 |
| 2016-01-28 | $32.50 | $32.50 | $32.50 | $32.50 | $18.41 | 0 |
| 2016-01-27 | $32.50 | $32.50 | $32.50 | $32.50 | $18.41 | 1,799 |
| 2016-01-26 | $33.10 | $33.10 | $33.10 | $33.10 | $18.75 | 0 |
| 2016-01-25 | $33.10 | $33.10 | $33.10 | $33.10 | $18.75 | 0 |
| 2016-01-22 | $33.10 | $33.10 | $33.10 | $33.10 | $18.75 | 0 |
| 2016-01-21 | $33.10 | $33.10 | $33.10 | $33.10 | $18.75 | 2,999 |
| 2016-01-20 | $33.37 | $33.50 | $33.10 | $33.10 | $18.75 | 8,024 |
| 2016-01-19 | $35.00 | $35.00 | $33.50 | $33.50 | $18.97 | 2,726 |
| 2016-01-15 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 325 |
| 2016-01-14 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 0 |
| 2016-01-13 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 0 |
| 2016-01-12 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 74 |
| 2016-01-11 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 1,750 |
| 2016-01-08 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 0 |
| 2016-01-07 | $33.50 | $33.50 | $33.50 | $33.50 | $18.97 | 170 |
| 2016-01-06 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2016-01-05 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 1,517 |
| 2016-01-04 | $34.50 | $34.50 | $34.00 | $34.00 | $19.26 | 1,517 |
| 2015-12-31 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 0 |
| 2015-12-30 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 0 |
| 2015-12-29 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 0 |
| 2015-12-28 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 731 |
| 2015-12-24 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 0 |
| 2015-12-23 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 128 |
| 2015-12-22 | $34.00 | $34.00 | $34.00 | $34.00 | $19.26 | 173 |
| 2015-12-21 | $34.30 | $34.80 | $34.00 | $34.00 | $19.26 | 2,294 |
| 2015-12-18 | $34.20 | $34.20 | $34.20 | $34.20 | $19.37 | 0 |
| 2015-12-17 | $34.20 | $34.20 | $34.20 | $34.20 | $19.37 | 0 |
| 2015-12-16 | $34.20 | $34.20 | $34.20 | $34.20 | $19.37 | 674 |
| 2015-12-15 | $35.25 | $35.40 | $35.25 | $35.40 | $20.05 | 1,550 |
| 2015-12-14 | $35.00 | $35.00 | $35.00 | $35.00 | $19.82 | 152 |
| 2015-12-11 | $35.00 | $35.50 | $34.05 | $34.50 | $19.54 | 17,740 |
| 2015-12-10 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 1,360 |
| 2015-12-09 | $34.30 | $35.00 | $34.25 | $34.25 | $19.40 | 2,474 |
| 2015-12-08 | $34.13 | $34.25 | $34.00 | $34.25 | $19.40 | 2,024 |
| 2015-12-07 | $34.27 | $34.27 | $34.14 | $34.14 | $19.34 | 703 |
| 2015-12-04 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 0 |
| 2015-12-03 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 17,281 |
| 2015-12-02 | $34.27 | $34.27 | $34.27 | $34.27 | $19.41 | 2,023 |
| 2015-12-01 | $34.27 | $34.27 | $34.27 | $34.27 | $19.41 | 269 |
| 2015-11-30 | $34.50 | $34.50 | $34.50 | $34.50 | $19.54 | 10 |
| 2015-11-27 | $35.00 | $35.00 | $34.50 | $34.50 | $19.54 | 749 |
| 2015-11-25 | $35.00 | $35.00 | $35.00 | $35.00 | $19.82 | 0 |
| 2015-11-24 | $35.00 | $35.00 | $35.00 | $35.00 | $19.82 | 71 |
| 2015-11-23 | $35.00 | $35.00 | $35.00 | $35.00 | $19.82 | 1,037 |
| 2015-11-20 | $34.27 | $34.27 | $34.27 | $34.27 | $19.41 | 0 |
| 2015-11-19 | $34.27 | $34.27 | $34.27 | $34.27 | $19.41 | 377 |
| 2015-11-18 | $34.65 | $34.65 | $34.27 | $34.27 | $19.41 | 377 |
| 2015-11-17 | $38.25 | $38.25 | $38.25 | $38.25 | $21.66 | 299 |
| 2015-11-16 | $35.00 | $35.00 | $35.00 | $35.00 | $19.63 | 749 |
| 2015-11-13 | $34.85 | $34.85 | $34.65 | $34.65 | $19.44 | 899 |
| 2015-11-12 | $35.15 | $35.15 | $34.85 | $34.85 | $19.55 | 1,199 |
| 2015-11-11 | $35.15 | $35.15 | $35.15 | $35.15 | $19.72 | 0 |
| 2015-11-10 | $35.15 | $35.15 | $35.15 | $35.15 | $19.72 | 0 |
| 2015-11-09 | $35.15 | $35.15 | $35.15 | $35.15 | $19.72 | 224 |
| 2015-11-06 | $35.50 | $35.80 | $35.50 | $35.80 | $20.08 | 2,174 |
| 2015-11-05 | $34.68 | $35.61 | $34.68 | $35.61 | $19.97 | 1,649 |
| 2015-11-04 | $34.56 | $34.56 | $34.56 | $34.56 | $19.39 | 0 |
| 2015-11-03 | $34.56 | $34.56 | $34.56 | $34.56 | $19.39 | 0 |
| 2015-11-02 | $34.56 | $34.56 | $34.56 | $34.56 | $19.39 | 4,043 |
| 2015-10-30 | $34.50 | $34.75 | $34.50 | $34.75 | $19.49 | 14 |
| 2015-10-29 | $34.50 | $34.75 | $34.50 | $34.75 | $19.49 | 0 |
| 2015-10-28 | $34.50 | $34.75 | $34.50 | $34.75 | $19.49 | 0 |
| 2015-10-27 | $34.50 | $34.75 | $34.50 | $34.75 | $19.49 | 833 |
| 2015-10-26 | $34.15 | $34.15 | $34.15 | $34.15 | $19.16 | 224 |
| 2015-10-23 | $34.15 | $34.15 | $34.15 | $34.15 | $19.16 | 0 |
| 2015-10-22 | $34.15 | $34.15 | $34.15 | $34.15 | $19.16 | 0 |
| 2015-10-21 | $34.15 | $34.15 | $34.15 | $34.15 | $19.16 | 848 |
| 2015-10-20 | $34.20 | $34.20 | $34.20 | $34.20 | $19.18 | 1 |
| 2015-10-19 | $34.20 | $34.20 | $34.20 | $34.20 | $19.18 | 0 |
| 2015-10-16 | $34.20 | $34.20 | $34.20 | $34.20 | $19.18 | 0 |
| 2015-10-15 | $34.20 | $34.20 | $34.20 | $34.20 | $19.18 | 0 |
| 2015-10-14 | $34.20 | $34.20 | $34.20 | $34.20 | $19.18 | 245 |
| 2015-10-13 | $34.15 | $34.15 | $34.15 | $34.15 | $19.16 | 370 |
| 2015-10-12 | $33.53 | $33.53 | $33.53 | $33.53 | $18.81 | 0 |
| 2015-10-09 | $33.53 | $33.53 | $33.53 | $33.53 | $18.81 | 187 |
| 2015-10-08 | $34.00 | $34.00 | $34.00 | $34.00 | $19.07 | 0 |
| 2015-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $19.07 | 194 |
| 2015-10-06 | $33.50 | $35.00 | $32.75 | $35.00 | $19.63 | 119 |
| 2015-10-05 | $33.50 | $35.00 | $32.75 | $35.00 | $19.63 | 0 |
| 2015-10-02 | $33.50 | $35.00 | $32.75 | $35.00 | $19.63 | 0 |
| 2015-10-01 | $33.50 | $35.00 | $32.75 | $35.00 | $19.63 | 8,651 |
| 2015-09-30 | $33.50 | $35.00 | $32.75 | $35.00 | $19.63 | 12,445 |
| 2015-09-29 | $33.49 | $33.49 | $33.49 | $33.49 | $18.79 | 0 |
| 2015-09-28 | $33.49 | $33.49 | $33.49 | $33.49 | $18.79 | 0 |
| 2015-09-25 | $33.49 | $33.49 | $33.49 | $33.49 | $18.79 | 149 |
| 2015-09-24 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 0 |
| 2015-09-23 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 149 |
| 2015-09-22 | $33.25 | $33.25 | $33.25 | $33.25 | $18.65 | 0 |
| 2015-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $18.65 | 0 |
| 2015-09-18 | $33.25 | $33.25 | $33.25 | $33.25 | $18.65 | 11 |
| 2015-09-17 | $33.25 | $33.25 | $33.25 | $33.25 | $18.65 | 1,949 |
| 2015-09-16 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 166 |
| 2015-09-15 | $32.55 | $32.55 | $32.55 | $32.55 | $18.26 | 0 |
| 2015-09-14 | $32.55 | $32.55 | $32.55 | $32.55 | $18.26 | 134 |
| 2015-09-11 | $32.55 | $32.55 | $32.55 | $32.55 | $18.26 | 1 |
| 2015-09-10 | $32.55 | $32.55 | $32.55 | $32.55 | $18.26 | 775 |
| 2015-09-09 | $33.00 | $33.00 | $32.55 | $32.55 | $18.26 | 0 |
| 2015-09-08 | $33.00 | $33.00 | $32.55 | $32.55 | $18.26 | 337 |
| 2015-09-04 | $32.50 | $32.50 | $32.50 | $32.50 | $18.23 | 227 |
| 2015-09-03 | $32.50 | $32.50 | $32.50 | $32.50 | $18.23 | 220 |
| 2015-09-02 | $32.00 | $32.50 | $32.00 | $32.50 | $18.23 | 899 |
| 2015-09-01 | $32.50 | $32.55 | $32.00 | $32.50 | $18.23 | 1 |
| 2015-08-31 | $32.50 | $32.55 | $32.00 | $32.50 | $18.23 | 0 |
| 2015-08-28 | $32.50 | $32.55 | $32.00 | $32.50 | $18.23 | 3,452 |
| 2015-08-27 | $32.50 | $32.50 | $32.50 | $32.50 | $18.23 | 0 |
| 2015-08-26 | $32.50 | $32.50 | $32.50 | $32.50 | $18.23 | 1,199 |
| 2015-08-25 | $32.75 | $32.75 | $32.48 | $32.50 | $18.23 | 0 |
| 2015-08-24 | $32.75 | $32.75 | $32.48 | $32.50 | $18.23 | 2,482 |
| 2015-08-21 | $32.76 | $32.76 | $32.76 | $32.76 | $18.38 | 599 |
| 2015-08-20 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 0 |
| 2015-08-19 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 0 |
| 2015-08-18 | $32.75 | $32.75 | $32.75 | $32.75 | $18.37 | 0 |
| 2015-08-17 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 89 |
| 2015-08-14 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 55 |
| 2015-08-13 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 0 |
| 2015-08-12 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 0 |
| 2015-08-11 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 0 |
| 2015-08-10 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 61 |
| 2015-08-07 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 0 |
| 2015-08-06 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 0 |
| 2015-08-05 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 149 |
| 2015-08-04 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 43 |
| 2015-08-03 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 119 |
| 2015-07-31 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 149 |
| 2015-07-30 | $32.75 | $32.75 | $32.75 | $32.75 | $18.22 | 224 |
| 2015-07-29 | $33.30 | $33.30 | $33.30 | $33.30 | $18.53 | 0 |
| 2015-07-28 | $33.30 | $33.30 | $33.30 | $33.30 | $18.53 | 472 |
| 2015-07-27 | $32.85 | $32.85 | $32.85 | $32.85 | $18.28 | 119 |
| 2015-07-24 | $33.25 | $33.25 | $32.85 | $32.85 | $18.28 | 2,429 |
| 2015-07-23 | $33.25 | $33.25 | $33.25 | $33.25 | $18.50 | 0 |
| 2015-07-22 | $33.25 | $33.25 | $33.25 | $33.25 | $18.50 | 82 |
Fidelity D&D Bancorp Inc (FDBC) News Headlines
Recent Fidelity D&D Bancorp Inc (FDBC) News
Similar Companies to Fidelity D&D Bancorp Inc (FDBC) 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 |