FRP Holdings Inc (FRPH) Exchange: NASDAQ
Data as of April 26, 2024
$30.43 ($0.07) 0.23%
FRP Holdings Inc - Daily Information
Click for more stock information on FRP Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $30.45 |
| Previous Close | $30.43 |
| High | $30.48 |
| Low | $30.38 |
| Adjusted Open | $30.45 |
| Previous Adjusted Close | $30.43 |
| Adjusted High | $30.48 |
| Adjusted Low | $30.38 |
About FRP Holdings Inc (FRPH)
FRP Holdings, Inc. engages in the transportation and real estate businesses in the United States. It operates in three segments: Transportation, Mining Royalty Land, and Developed Property Rentals. The Transportation segment hauls petroleum and other liquids, and dry bulk commodities through tank trailers. As of September 30, 2014, it operated a fleet of 486 tractors and 588 tank trailers. The Mining Royalty Land segment owns real estate properties, which include construction aggregate royalty sites and parcels held for investment. It owns a total of 10,423 acres in Grandin, Keuka, and Newberry in Florida; Columbus, Macon, and Tyrone in Georgia; and Manassas in Virginia, as well as 1,923 acres of investment properties in Gulf Hammock, Brooksville, Palatka, and Polk County in Florida, and Yatesville and Henderson in Georgia. This segment also owns a total of 4,771 acres under royalty agreements in Ft. Myers, Airgrove/Lake County, Marion County, Astatula/Lake County, and Lake Louisa in Florida; and Forest Park in Georgia. The Developed Property Rentals segment acquires, constructs, and leases office/warehouse buildings, primarily in the Baltimore/Northern Virginia/Washington area; and holds real estate for future development. As of the above date, it owned 407 acres in 16 developed parcels of land located in the Mid-Atlantic region. The company was founded in 1986 and is headquartered in Jacksonville, Florida.
Invest in FRP Holdings Inc (FRPH)
Historical Stock Data for FRP Holdings Inc (FRPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $30.45 | $30.48 | $30.38 | $30.43 | $30.43 | 11,392 |
| 2024-04-25 | $30.68 | $30.82 | $30.05 | $30.36 | $30.36 | 19,069 |
| 2024-04-24 | $30.04 | $30.77 | $30.04 | $30.70 | $30.70 | 21,403 |
| 2024-04-23 | $30.81 | $30.81 | $30.17 | $30.42 | $30.42 | 14,635 |
| 2024-04-22 | $30.60 | $30.99 | $30.13 | $30.13 | $30.13 | 24,445 |
| 2024-04-19 | $29.35 | $30.51 | $29.35 | $30.36 | $30.36 | 19,653 |
| 2024-04-18 | $29.35 | $29.68 | $29.35 | $29.38 | $29.38 | 27,467 |
| 2024-04-17 | $29.50 | $29.61 | $29.00 | $29.33 | $29.33 | 22,569 |
| 2024-04-16 | $30.00 | $30.00 | $29.23 | $29.23 | $29.23 | 17,729 |
| 2024-04-15 | $30.41 | $30.70 | $29.50 | $30.17 | $30.17 | 25,963 |
| 2024-04-12 | $59.76 | $59.76 | $59.29 | $59.69 | $59.69 | 5,626 |
| 2024-04-11 | $61.40 | $61.40 | $60.04 | $60.21 | $60.21 | 7,874 |
| 2024-04-10 | $60.50 | $61.33 | $60.35 | $60.96 | $60.96 | 25,011 |
| 2024-04-09 | $60.51 | $61.22 | $60.51 | $60.51 | $60.51 | 4,788 |
| 2024-04-08 | $60.96 | $61.10 | $60.52 | $60.52 | $60.52 | 5,033 |
| 2024-04-05 | $60.36 | $60.71 | $60.36 | $60.60 | $60.60 | 10,769 |
| 2024-04-04 | $60.64 | $61.76 | $60.06 | $60.17 | $60.17 | 9,546 |
| 2024-04-03 | $59.12 | $61.01 | $59.12 | $59.86 | $59.86 | 7,102 |
| 2024-04-02 | $59.00 | $59.27 | $58.38 | $59.05 | $59.05 | 9,713 |
| 2024-04-01 | $61.69 | $61.69 | $59.77 | $59.77 | $59.77 | 5,687 |
| 2024-03-28 | $60.99 | $61.70 | $60.81 | $61.40 | $61.40 | 7,838 |
| 2024-03-27 | $58.90 | $60.40 | $58.90 | $60.01 | $60.01 | 9,229 |
| 2024-03-26 | $59.89 | $60.41 | $58.45 | $58.45 | $58.45 | 10,751 |
| 2024-03-25 | $59.90 | $59.90 | $59.25 | $59.25 | $59.25 | 6,375 |
| 2024-03-22 | $60.57 | $60.60 | $59.67 | $59.95 | $59.95 | 7,865 |
| 2024-03-21 | $61.36 | $61.98 | $60.98 | $61.20 | $61.20 | 12,613 |
| 2024-03-20 | $59.72 | $60.78 | $59.05 | $60.78 | $60.78 | 7,700 |
| 2024-03-19 | $59.23 | $60.00 | $59.17 | $59.71 | $59.71 | 7,484 |
| 2024-03-18 | $60.56 | $60.56 | $59.19 | $59.19 | $59.19 | 12,642 |
| 2024-03-15 | $59.92 | $61.00 | $59.66 | $60.98 | $60.98 | 41,791 |
| 2024-03-14 | $62.10 | $62.27 | $60.11 | $60.40 | $60.40 | 10,222 |
| 2024-03-13 | $60.90 | $62.50 | $60.80 | $62.30 | $62.30 | 16,181 |
| 2024-03-12 | $60.51 | $60.76 | $60.00 | $60.76 | $60.76 | 9,466 |
| 2024-03-11 | $61.04 | $61.32 | $60.50 | $60.68 | $60.68 | 4,489 |
| 2024-03-08 | $61.88 | $62.58 | $60.45 | $61.37 | $61.37 | 6,663 |
| 2024-03-07 | $61.25 | $61.25 | $61.13 | $61.20 | $61.20 | 6,479 |
| 2024-03-06 | $60.31 | $61.24 | $60.01 | $60.51 | $60.51 | 11,718 |
| 2024-03-05 | $60.31 | $60.40 | $60.00 | $60.03 | $60.03 | 12,553 |
| 2024-03-04 | $60.10 | $60.75 | $60.00 | $60.20 | $60.20 | 13,740 |
| 2024-03-01 | $60.05 | $60.26 | $60.00 | $60.00 | $60.00 | 5,318 |
| 2024-02-29 | $60.75 | $60.75 | $60.12 | $60.20 | $60.20 | 6,256 |
| 2024-02-28 | $60.00 | $61.34 | $60.00 | $60.01 | $60.01 | 8,242 |
| 2024-02-27 | $60.04 | $60.25 | $60.00 | $60.10 | $60.10 | 6,629 |
| 2024-02-26 | $60.01 | $60.36 | $60.00 | $60.36 | $60.36 | 5,972 |
| 2024-02-23 | $60.00 | $60.56 | $60.00 | $60.00 | $60.00 | 5,585 |
| 2024-02-22 | $60.05 | $60.29 | $59.96 | $60.29 | $60.29 | 15,468 |
| 2024-02-21 | $59.52 | $60.13 | $59.13 | $59.61 | $59.61 | 8,816 |
| 2024-02-20 | $60.23 | $60.57 | $59.33 | $59.33 | $59.33 | 9,191 |
| 2024-02-16 | $61.25 | $61.25 | $60.00 | $60.58 | $60.58 | 10,649 |
| 2024-02-15 | $60.00 | $61.75 | $59.94 | $61.40 | $61.40 | 11,569 |
| 2024-02-14 | $59.35 | $60.03 | $58.70 | $59.26 | $59.26 | 12,537 |
| 2024-02-13 | $59.65 | $59.68 | $57.60 | $57.96 | $57.96 | 19,754 |
| 2024-02-12 | $61.62 | $62.64 | $61.25 | $61.25 | $61.25 | 15,960 |
| 2024-02-09 | $60.48 | $61.80 | $60.48 | $61.00 | $61.00 | 11,098 |
| 2024-02-08 | $59.23 | $60.98 | $59.23 | $60.12 | $60.12 | 15,396 |
| 2024-02-07 | $59.45 | $59.61 | $58.46 | $59.01 | $59.01 | 6,767 |
| 2024-02-06 | $58.42 | $59.67 | $58.21 | $59.31 | $59.31 | 4,592 |
| 2024-02-05 | $58.95 | $59.00 | $58.11 | $58.22 | $58.22 | 9,470 |
| 2024-02-02 | $60.00 | $60.10 | $59.09 | $59.10 | $59.10 | 11,806 |
| 2024-02-01 | $57.97 | $60.88 | $57.97 | $60.10 | $60.10 | 10,043 |
| 2024-01-31 | $59.40 | $60.50 | $58.10 | $58.10 | $58.10 | 11,330 |
| 2024-01-30 | $60.75 | $60.80 | $60.10 | $60.66 | $60.66 | 4,342 |
| 2024-01-29 | $58.93 | $61.56 | $58.93 | $61.30 | $61.30 | 7,078 |
| 2024-01-26 | $61.24 | $61.24 | $59.55 | $59.55 | $59.55 | 5,541 |
| 2024-01-25 | $59.22 | $60.73 | $57.24 | $60.73 | $60.73 | 11,894 |
| 2024-01-24 | $58.11 | $58.46 | $57.59 | $58.45 | $58.45 | 7,909 |
| 2024-01-23 | $60.33 | $60.33 | $58.00 | $58.00 | $58.00 | 12,857 |
| 2024-01-22 | $58.96 | $60.00 | $58.96 | $59.54 | $59.54 | 9,153 |
| 2024-01-19 | $58.80 | $59.39 | $58.10 | $58.93 | $58.93 | 9,034 |
| 2024-01-18 | $57.64 | $58.31 | $57.03 | $58.12 | $58.12 | 6,150 |
| 2024-01-17 | $56.65 | $58.88 | $56.02 | $57.90 | $57.90 | 8,693 |
| 2024-01-16 | $58.35 | $58.35 | $57.26 | $57.28 | $57.28 | 11,010 |
| 2024-01-12 | $59.69 | $59.69 | $59.01 | $59.24 | $59.24 | 4,850 |
| 2024-01-11 | $59.26 | $59.26 | $58.50 | $59.00 | $59.00 | 9,230 |
| 2024-01-10 | $59.63 | $59.93 | $59.49 | $59.49 | $59.49 | 8,832 |
| 2024-01-09 | $59.88 | $59.88 | $59.51 | $59.51 | $59.51 | 4,388 |
| 2024-01-08 | $58.60 | $60.43 | $58.60 | $60.43 | $60.43 | 4,607 |
| 2024-01-05 | $59.77 | $60.67 | $59.02 | $59.12 | $59.12 | 10,490 |
| 2024-01-04 | $61.66 | $62.65 | $60.16 | $60.16 | $60.16 | 9,659 |
| 2024-01-03 | $63.50 | $63.50 | $61.10 | $61.15 | $61.15 | 11,480 |
| 2024-01-02 | $63.00 | $63.88 | $62.82 | $63.55 | $63.55 | 8,858 |
| 2023-12-29 | $63.17 | $63.48 | $62.88 | $62.88 | $62.88 | 9,562 |
| 2023-12-28 | $64.00 | $64.00 | $63.54 | $63.94 | $63.94 | 6,185 |
| 2023-12-27 | $64.89 | $65.00 | $64.05 | $64.57 | $64.57 | 11,323 |
| 2023-12-26 | $64.91 | $65.00 | $64.34 | $64.68 | $64.68 | 9,789 |
| 2023-12-22 | $64.26 | $64.85 | $64.26 | $64.59 | $64.59 | 10,070 |
| 2023-12-21 | $62.08 | $63.63 | $61.72 | $63.63 | $63.63 | 7,207 |
| 2023-12-20 | $62.44 | $64.00 | $61.86 | $62.50 | $62.50 | 15,927 |
| 2023-12-19 | $63.47 | $63.92 | $62.80 | $62.80 | $62.80 | 12,989 |
| 2023-12-18 | $63.24 | $64.00 | $63.02 | $63.34 | $63.34 | 12,474 |
| 2023-12-15 | $63.72 | $63.72 | $61.52 | $62.69 | $62.69 | 32,374 |
| 2023-12-14 | $63.00 | $64.00 | $61.65 | $63.08 | $63.08 | 37,724 |
| 2023-12-13 | $60.08 | $63.93 | $60.08 | $63.71 | $63.71 | 20,502 |
| 2023-12-12 | $58.77 | $60.08 | $58.44 | $59.53 | $59.53 | 8,375 |
| 2023-12-11 | $59.39 | $59.39 | $58.70 | $58.80 | $58.80 | 7,167 |
| 2023-12-08 | $57.37 | $58.91 | $57.37 | $58.70 | $58.70 | 6,616 |
| 2023-12-07 | $57.50 | $58.42 | $57.01 | $58.42 | $58.42 | 18,072 |
| 2023-12-06 | $58.83 | $58.83 | $56.76 | $56.92 | $56.92 | 4,923 |
| 2023-12-05 | $58.99 | $58.99 | $57.48 | $57.48 | $57.48 | 6,205 |
| 2023-12-04 | $58.00 | $58.79 | $57.74 | $58.72 | $58.72 | 5,936 |
| 2023-12-01 | $55.38 | $57.98 | $55.38 | $57.97 | $57.97 | 15,766 |
| 2023-11-30 | $57.75 | $57.75 | $54.75 | $55.15 | $55.15 | 21,507 |
| 2023-11-29 | $58.50 | $58.50 | $57.75 | $57.75 | $57.75 | 6,281 |
| 2023-11-28 | $58.26 | $58.26 | $58.00 | $58.00 | $58.00 | 4,450 |
| 2023-11-27 | $57.67 | $58.28 | $57.67 | $58.21 | $58.21 | 8,419 |
| 2023-11-24 | $58.53 | $58.75 | $58.20 | $58.20 | $58.20 | 3,382 |
| 2023-11-22 | $57.60 | $58.60 | $57.60 | $58.35 | $58.35 | 5,385 |
| 2023-11-21 | $57.60 | $57.60 | $57.42 | $57.42 | $57.42 | 3,045 |
| 2023-11-20 | $57.32 | $57.96 | $57.18 | $57.96 | $57.96 | 13,960 |
| 2023-11-17 | $59.47 | $59.47 | $57.70 | $58.01 | $58.01 | 20,781 |
| 2023-11-16 | $59.66 | $59.66 | $58.44 | $58.98 | $58.98 | 7,625 |
| 2023-11-15 | $59.65 | $59.88 | $58.40 | $59.16 | $59.16 | 10,221 |
| 2023-11-14 | $57.55 | $59.60 | $57.49 | $59.50 | $59.50 | 15,528 |
| 2023-11-13 | $56.50 | $56.65 | $56.00 | $56.40 | $56.40 | 6,261 |
| 2023-11-10 | $55.49 | $57.40 | $55.02 | $56.70 | $56.70 | 11,007 |
| 2023-11-09 | $54.25 | $55.09 | $53.50 | $55.08 | $55.08 | 17,032 |
| 2023-11-08 | $54.43 | $54.86 | $53.50 | $53.74 | $53.74 | 12,764 |
| 2023-11-07 | $53.70 | $54.37 | $53.70 | $54.37 | $54.37 | 7,166 |
| 2023-11-06 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 4,432 |
| 2023-11-03 | $55.61 | $57.04 | $54.97 | $54.97 | $54.97 | 13,288 |
| 2023-11-02 | $54.28 | $54.81 | $53.78 | $54.61 | $54.61 | 9,704 |
| 2023-11-01 | $53.52 | $54.49 | $53.50 | $54.25 | $54.25 | 7,429 |
| 2023-10-31 | $53.52 | $53.79 | $53.52 | $53.79 | $53.79 | 4,995 |
| 2023-10-30 | $54.25 | $54.25 | $53.85 | $53.95 | $53.95 | 7,931 |
| 2023-10-27 | $54.43 | $54.43 | $53.50 | $54.04 | $54.04 | 11,263 |
| 2023-10-26 | $54.00 | $54.74 | $54.00 | $54.74 | $54.74 | 5,644 |
| 2023-10-25 | $54.00 | $54.31 | $53.99 | $54.10 | $54.10 | 10,200 |
| 2023-10-24 | $53.97 | $54.50 | $53.97 | $54.19 | $54.19 | 6,275 |
| 2023-10-23 | $55.55 | $55.55 | $53.53 | $53.77 | $53.77 | 6,881 |
| 2023-10-20 | $54.31 | $54.31 | $53.52 | $54.12 | $54.12 | 10,669 |
| 2023-10-19 | $53.82 | $55.23 | $53.77 | $54.00 | $54.00 | 17,736 |
| 2023-10-18 | $55.83 | $55.83 | $53.69 | $53.96 | $53.96 | 8,569 |
| 2023-10-17 | $55.66 | $56.96 | $55.66 | $55.72 | $55.72 | 11,775 |
| 2023-10-16 | $55.27 | $55.98 | $54.91 | $55.83 | $55.83 | 6,490 |
| 2023-10-13 | $55.79 | $55.79 | $54.72 | $55.28 | $55.28 | 9,290 |
| 2023-10-12 | $55.70 | $55.70 | $54.71 | $55.18 | $55.18 | 8,531 |
| 2023-10-11 | $57.26 | $57.26 | $55.49 | $55.90 | $55.90 | 6,682 |
| 2023-10-10 | $55.15 | $56.60 | $55.15 | $55.40 | $55.40 | 12,416 |
| 2023-10-09 | $54.63 | $56.40 | $54.63 | $54.99 | $54.99 | 10,877 |
| 2023-10-06 | $54.51 | $55.74 | $54.51 | $55.02 | $55.02 | 6,441 |
| 2023-10-05 | $54.12 | $55.08 | $54.12 | $54.85 | $54.85 | 15,361 |
| 2023-10-04 | $53.45 | $54.08 | $53.45 | $54.03 | $54.03 | 6,330 |
| 2023-10-03 | $54.00 | $54.00 | $53.19 | $53.19 | $53.19 | 11,855 |
| 2023-10-02 | $53.54 | $54.56 | $53.50 | $53.65 | $53.65 | 10,190 |
| 2023-09-29 | $54.22 | $54.22 | $53.61 | $53.97 | $53.97 | 8,160 |
| 2023-09-28 | $54.64 | $54.64 | $54.10 | $54.53 | $54.53 | 5,459 |
| 2023-09-27 | $55.05 | $55.47 | $54.28 | $54.30 | $54.30 | 10,536 |
| 2023-09-26 | $54.71 | $55.19 | $54.32 | $54.82 | $54.82 | 10,933 |
| 2023-09-25 | $55.96 | $56.00 | $54.71 | $55.56 | $55.56 | 7,381 |
| 2023-09-22 | $55.61 | $57.82 | $55.40 | $55.46 | $55.46 | 7,252 |
| 2023-09-21 | $55.97 | $55.97 | $54.59 | $55.92 | $55.92 | 13,752 |
| 2023-09-20 | $55.61 | $56.36 | $55.51 | $55.60 | $55.60 | 5,671 |
| 2023-09-19 | $56.36 | $56.51 | $55.43 | $55.51 | $55.51 | 12,380 |
| 2023-09-18 | $57.11 | $57.49 | $56.06 | $56.06 | $56.06 | 7,580 |
| 2023-09-15 | $57.20 | $57.47 | $56.29 | $57.46 | $57.46 | 38,464 |
| 2023-09-14 | $57.00 | $58.22 | $56.89 | $57.18 | $57.18 | 15,259 |
| 2023-09-13 | $56.71 | $56.85 | $56.50 | $56.56 | $56.56 | 13,910 |
| 2023-09-12 | $55.88 | $56.78 | $55.79 | $56.08 | $56.08 | 8,278 |
| 2023-09-11 | $56.60 | $56.60 | $55.77 | $55.77 | $55.77 | 8,986 |
| 2023-09-08 | $55.76 | $56.25 | $55.41 | $55.56 | $55.56 | 8,734 |
| 2023-09-07 | $55.30 | $56.43 | $54.95 | $55.86 | $55.86 | 17,436 |
| 2023-09-06 | $55.50 | $55.50 | $54.98 | $55.01 | $55.01 | 7,560 |
| 2023-09-05 | $56.53 | $56.53 | $55.41 | $55.50 | $55.50 | 8,464 |
| 2023-09-01 | $57.18 | $57.50 | $56.93 | $57.02 | $57.02 | 7,426 |
| 2023-08-31 | $56.74 | $57.40 | $56.74 | $56.97 | $56.97 | 12,468 |
| 2023-08-30 | $56.02 | $56.98 | $56.02 | $56.86 | $56.86 | 12,017 |
| 2023-08-29 | $55.97 | $56.40 | $55.86 | $56.40 | $56.40 | 7,421 |
| 2023-08-28 | $56.08 | $56.08 | $55.42 | $55.58 | $55.58 | 11,721 |
| 2023-08-25 | $55.84 | $55.85 | $55.69 | $55.85 | $55.85 | 5,815 |
| 2023-08-24 | $56.04 | $56.33 | $56.04 | $56.33 | $56.33 | 7,444 |
| 2023-08-23 | $56.20 | $56.39 | $55.99 | $56.38 | $56.38 | 8,231 |
| 2023-08-22 | $56.65 | $57.00 | $55.52 | $55.54 | $55.54 | 8,370 |
| 2023-08-21 | $56.48 | $56.74 | $55.98 | $56.62 | $56.62 | 11,978 |
| 2023-08-18 | $55.59 | $56.81 | $55.59 | $56.48 | $56.48 | 9,531 |
| 2023-08-17 | $56.30 | $57.25 | $55.68 | $56.11 | $56.11 | 13,902 |
| 2023-08-16 | $55.54 | $56.35 | $55.54 | $55.70 | $55.70 | 14,594 |
| 2023-08-15 | $55.58 | $55.82 | $55.00 | $55.58 | $55.58 | 30,367 |
| 2023-08-14 | $56.54 | $56.60 | $55.71 | $55.77 | $55.77 | 20,079 |
| 2023-08-11 | $57.00 | $57.27 | $56.26 | $56.98 | $56.98 | 23,012 |
| 2023-08-10 | $56.11 | $57.00 | $56.11 | $56.71 | $56.71 | 10,080 |
| 2023-08-09 | $56.81 | $56.81 | $56.05 | $56.51 | $56.51 | 9,405 |
| 2023-08-08 | $57.03 | $57.41 | $56.64 | $57.30 | $57.30 | 8,930 |
| 2023-08-07 | $56.35 | $57.36 | $56.35 | $57.35 | $57.35 | 8,279 |
| 2023-08-04 | $56.19 | $56.80 | $56.19 | $56.53 | $56.53 | 6,277 |
| 2023-08-03 | $56.27 | $56.83 | $55.86 | $56.32 | $56.32 | 10,289 |
| 2023-08-02 | $56.24 | $56.89 | $56.06 | $56.24 | $56.24 | 5,947 |
| 2023-08-01 | $56.84 | $57.68 | $56.17 | $56.40 | $56.40 | 5,416 |
| 2023-07-31 | $56.80 | $57.61 | $56.06 | $57.37 | $57.37 | 10,646 |
| 2023-07-28 | $56.90 | $56.90 | $56.54 | $56.83 | $56.83 | 5,626 |
| 2023-07-27 | $57.19 | $57.19 | $55.50 | $56.40 | $56.40 | 13,120 |
| 2023-07-26 | $57.15 | $57.62 | $56.89 | $57.18 | $57.18 | 12,205 |
| 2023-07-25 | $57.20 | $57.73 | $56.93 | $57.41 | $57.41 | 7,221 |
| 2023-07-24 | $58.18 | $58.18 | $57.00 | $57.00 | $57.00 | 6,089 |
| 2023-07-21 | $58.40 | $59.00 | $58.30 | $58.30 | $58.30 | 13,693 |
| 2023-07-20 | $58.49 | $58.75 | $57.73 | $58.00 | $58.00 | 7,174 |
| 2023-07-19 | $59.09 | $59.09 | $58.16 | $58.54 | $58.54 | 7,838 |
| 2023-07-18 | $57.26 | $59.10 | $56.61 | $58.68 | $58.68 | 26,015 |
| 2023-07-17 | $57.70 | $58.36 | $57.03 | $57.03 | $57.03 | 7,440 |
| 2023-07-14 | $57.22 | $57.35 | $56.70 | $57.13 | $57.13 | 15,187 |
| 2023-07-13 | $57.22 | $57.60 | $56.90 | $57.60 | $57.60 | 6,931 |
| 2023-07-12 | $57.79 | $57.79 | $57.15 | $57.20 | $57.20 | 5,482 |
| 2023-07-11 | $55.66 | $57.28 | $55.66 | $57.15 | $57.15 | 12,942 |
| 2023-07-10 | $55.80 | $56.14 | $55.51 | $55.63 | $55.63 | 10,086 |
| 2023-07-07 | $54.46 | $56.64 | $54.46 | $55.64 | $55.64 | 15,011 |
| 2023-07-06 | $55.68 | $55.68 | $54.63 | $54.82 | $54.82 | 20,789 |
| 2023-07-05 | $56.53 | $56.64 | $56.02 | $56.39 | $56.39 | 11,912 |
| 2023-07-03 | $57.04 | $57.04 | $56.50 | $56.80 | $56.80 | 7,165 |
| 2023-06-30 | $58.48 | $58.48 | $57.44 | $57.57 | $57.57 | 9,081 |
| 2023-06-29 | $57.38 | $58.44 | $57.07 | $57.98 | $57.98 | 7,051 |
| 2023-06-28 | $57.13 | $57.87 | $57.13 | $57.47 | $57.47 | 7,835 |
| 2023-06-27 | $57.13 | $57.59 | $57.05 | $57.19 | $57.19 | 7,907 |
| 2023-06-26 | $56.98 | $56.98 | $55.91 | $56.26 | $56.26 | 9,855 |
| 2023-06-23 | $55.74 | $56.58 | $55.48 | $55.99 | $55.99 | 44,889 |
| 2023-06-22 | $56.70 | $57.08 | $56.28 | $56.56 | $56.56 | 10,347 |
| 2023-06-21 | $57.55 | $57.57 | $56.82 | $56.87 | $56.87 | 7,486 |
| 2023-06-20 | $58.10 | $58.92 | $57.59 | $57.98 | $57.98 | 8,275 |
| 2023-06-16 | $60.00 | $60.00 | $58.52 | $58.80 | $58.80 | 22,242 |
| 2023-06-15 | $57.50 | $59.75 | $57.50 | $59.61 | $59.61 | 12,768 |
| 2023-06-14 | $60.14 | $60.14 | $58.69 | $58.74 | $58.74 | 11,190 |
| 2023-06-13 | $60.00 | $60.02 | $59.44 | $59.56 | $59.56 | 11,947 |
| 2023-06-12 | $60.03 | $61.00 | $59.54 | $59.90 | $59.90 | 16,721 |
| 2023-06-09 | $60.63 | $60.63 | $59.22 | $59.96 | $59.96 | 9,204 |
| 2023-06-08 | $59.29 | $60.76 | $59.29 | $60.63 | $60.63 | 16,803 |
| 2023-06-07 | $59.37 | $61.42 | $59.37 | $61.03 | $61.03 | 36,515 |
| 2023-06-06 | $58.21 | $59.48 | $58.21 | $59.12 | $59.12 | 21,630 |
| 2023-06-05 | $58.23 | $59.25 | $56.32 | $57.21 | $57.21 | 29,589 |
| 2023-06-02 | $55.27 | $58.89 | $55.27 | $58.44 | $58.44 | 37,894 |
| 2023-06-01 | $53.53 | $56.01 | $53.25 | $55.68 | $55.68 | 25,502 |
| 2023-05-31 | $53.70 | $53.89 | $52.45 | $52.81 | $52.81 | 437,084 |
| 2023-05-30 | $54.34 | $55.21 | $53.19 | $53.98 | $53.98 | 49,777 |
| 2023-05-26 | $54.03 | $54.54 | $53.15 | $54.50 | $54.50 | 40,027 |
| 2023-05-25 | $55.02 | $55.21 | $53.28 | $53.89 | $53.89 | 33,532 |
| 2023-05-24 | $55.12 | $55.70 | $54.95 | $55.05 | $55.05 | 28,372 |
| 2023-05-23 | $54.59 | $56.50 | $54.59 | $56.08 | $56.08 | 21,947 |
| 2023-05-22 | $53.78 | $55.66 | $53.78 | $55.17 | $55.17 | 22,753 |
| 2023-05-19 | $54.60 | $54.76 | $53.45 | $54.30 | $54.30 | 23,684 |
| 2023-05-18 | $54.13 | $54.84 | $53.58 | $54.35 | $54.35 | 19,561 |
| 2023-05-17 | $54.03 | $54.57 | $53.00 | $54.10 | $54.10 | 22,962 |
| 2023-05-16 | $54.14 | $54.75 | $53.56 | $53.57 | $53.57 | 27,059 |
| 2023-05-15 | $55.00 | $55.00 | $53.78 | $54.13 | $54.13 | 22,393 |
| 2023-05-12 | $57.05 | $57.42 | $54.02 | $55.08 | $55.08 | 24,738 |
| 2023-05-11 | $56.92 | $57.91 | $56.77 | $57.61 | $57.61 | 9,123 |
| 2023-05-10 | $56.76 | $57.94 | $56.76 | $57.80 | $57.80 | 9,394 |
| 2023-05-09 | $55.41 | $56.24 | $55.05 | $56.24 | $56.24 | 9,450 |
| 2023-05-08 | $56.87 | $56.87 | $55.60 | $55.90 | $55.90 | 6,234 |
| 2023-05-05 | $56.88 | $57.52 | $56.72 | $56.95 | $56.95 | 7,463 |
| 2023-05-04 | $57.94 | $57.94 | $56.47 | $56.65 | $56.65 | 6,702 |
| 2023-05-03 | $57.70 | $58.57 | $57.70 | $57.82 | $57.82 | 5,527 |
| 2023-05-02 | $56.50 | $57.80 | $55.82 | $57.65 | $57.65 | 7,942 |
| 2023-05-01 | $58.00 | $58.65 | $55.86 | $56.50 | $56.50 | 13,161 |
| 2023-04-28 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 3,144 |
| 2023-04-27 | $57.39 | $58.80 | $57.39 | $58.80 | $58.80 | 3,329 |
| 2023-04-26 | $57.11 | $57.98 | $56.88 | $57.38 | $57.38 | 6,756 |
| 2023-04-25 | $58.45 | $58.45 | $57.06 | $57.20 | $57.20 | 7,417 |
| 2023-04-24 | $59.13 | $59.13 | $58.13 | $58.13 | $58.13 | 3,131 |
| 2023-04-21 | $58.72 | $58.72 | $57.42 | $57.68 | $57.68 | 7,886 |
| 2023-04-20 | $58.42 | $59.12 | $58.42 | $59.08 | $59.08 | 3,618 |
| 2023-04-19 | $59.94 | $59.94 | $58.82 | $58.82 | $58.82 | 3,022 |
| 2023-04-18 | $59.90 | $60.29 | $58.48 | $59.43 | $59.43 | 17,404 |
| 2023-04-17 | $59.51 | $60.03 | $59.05 | $60.03 | $60.03 | 4,528 |
| 2023-04-14 | $59.50 | $59.50 | $59.20 | $59.50 | $59.50 | 13,399 |
| 2023-04-13 | $59.28 | $59.79 | $59.10 | $59.41 | $59.41 | 5,586 |
| 2023-04-12 | $58.56 | $59.57 | $58.43 | $59.32 | $59.32 | 13,087 |
| 2023-04-11 | $60.43 | $60.43 | $57.92 | $57.92 | $57.92 | 5,878 |
| 2023-04-10 | $57.46 | $59.47 | $57.25 | $58.78 | $58.78 | 24,964 |
| 2023-04-06 | $56.81 | $57.41 | $56.81 | $57.41 | $57.41 | 3,729 |
| 2023-04-05 | $56.08 | $57.46 | $56.08 | $57.46 | $57.46 | 5,025 |
| 2023-04-04 | $57.31 | $57.80 | $57.24 | $57.80 | $57.80 | 5,977 |
| 2023-04-03 | $57.50 | $58.07 | $56.70 | $57.81 | $57.81 | 8,587 |
| 2023-03-31 | $57.98 | $57.98 | $57.36 | $57.88 | $57.88 | 12,266 |
| 2023-03-30 | $57.25 | $57.36 | $56.78 | $57.36 | $57.36 | 3,828 |
| 2023-03-29 | $57.18 | $57.26 | $57.18 | $57.26 | $57.26 | 4,205 |
| 2023-03-28 | $57.13 | $57.27 | $56.44 | $57.27 | $57.27 | 3,495 |
| 2023-03-27 | $55.95 | $57.70 | $55.95 | $57.20 | $57.20 | 3,717 |
| 2023-03-24 | $55.02 | $57.29 | $55.02 | $56.90 | $56.90 | 9,619 |
| 2023-03-23 | $56.39 | $56.93 | $55.41 | $55.41 | $55.41 | 7,108 |
| 2023-03-22 | $58.05 | $58.05 | $56.08 | $56.10 | $56.10 | 7,677 |
| 2023-03-21 | $58.54 | $58.82 | $58.03 | $58.03 | $58.03 | 5,424 |
| 2023-03-20 | $57.75 | $59.15 | $57.52 | $58.06 | $58.06 | 11,928 |
| 2023-03-17 | $58.05 | $58.35 | $57.11 | $57.85 | $57.85 | 22,474 |
| 2023-03-16 | $56.21 | $58.37 | $56.21 | $58.37 | $58.37 | 5,866 |
| 2023-03-15 | $55.80 | $56.69 | $55.80 | $56.60 | $56.60 | 8,747 |
| 2023-03-14 | $56.00 | $56.88 | $55.51 | $56.00 | $56.00 | 21,620 |
| 2023-03-13 | $55.25 | $56.54 | $54.60 | $56.22 | $56.22 | 14,419 |
| 2023-03-10 | $57.97 | $57.97 | $55.74 | $56.00 | $56.00 | 15,429 |
| 2023-03-09 | $58.99 | $59.87 | $57.25 | $57.25 | $57.25 | 7,166 |
| 2023-03-08 | $56.99 | $58.99 | $56.89 | $58.99 | $58.99 | 9,295 |
| 2023-03-07 | $54.37 | $56.47 | $54.02 | $56.13 | $56.13 | 19,418 |
| 2023-03-06 | $53.51 | $54.00 | $53.44 | $53.77 | $53.77 | 9,344 |
| 2023-03-03 | $54.30 | $54.30 | $53.80 | $53.92 | $53.92 | 6,208 |
| 2023-03-02 | $53.94 | $54.71 | $53.50 | $54.32 | $54.32 | 10,433 |
| 2023-03-01 | $54.54 | $54.54 | $53.75 | $53.91 | $53.91 | 7,240 |
| 2023-02-28 | $55.94 | $56.00 | $54.65 | $54.65 | $54.65 | 13,677 |
| 2023-02-27 | $55.69 | $55.74 | $55.25 | $55.50 | $55.50 | 5,409 |
| 2023-02-24 | $56.76 | $56.76 | $55.17 | $55.61 | $55.61 | 6,940 |
| 2023-02-23 | $56.70 | $57.70 | $56.70 | $57.70 | $57.70 | 5,217 |
| 2023-02-22 | $56.50 | $57.45 | $56.00 | $56.62 | $56.62 | 12,317 |
| 2023-02-21 | $57.31 | $57.41 | $56.34 | $56.34 | $56.34 | 10,142 |
| 2023-02-17 | $57.96 | $58.30 | $57.51 | $58.30 | $58.30 | 11,014 |
| 2023-02-16 | $57.50 | $58.01 | $57.37 | $57.74 | $57.74 | 5,994 |
| 2023-02-15 | $57.75 | $58.36 | $57.75 | $57.78 | $57.78 | 4,415 |
| 2023-02-14 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 2,002 |
| 2023-02-13 | $58.00 | $58.94 | $57.71 | $58.30 | $58.30 | 7,011 |
| 2023-02-10 | $57.99 | $58.77 | $57.71 | $57.73 | $57.73 | 3,838 |
| 2023-02-09 | $58.00 | $58.00 | $57.65 | $57.65 | $57.65 | 5,618 |
| 2023-02-08 | $58.05 | $58.19 | $57.14 | $57.95 | $57.95 | 7,872 |
| 2023-02-07 | $57.96 | $58.50 | $57.96 | $58.20 | $58.20 | 5,134 |
| 2023-02-06 | $57.51 | $57.92 | $57.40 | $57.80 | $57.80 | 7,585 |
| 2023-02-03 | $57.50 | $57.97 | $57.10 | $57.76 | $57.76 | 9,566 |
| 2023-02-02 | $57.40 | $58.39 | $57.10 | $57.69 | $57.69 | 12,975 |
| 2023-02-01 | $56.17 | $57.55 | $55.97 | $56.80 | $56.80 | 16,027 |
| 2023-01-31 | $55.25 | $57.27 | $55.25 | $56.17 | $56.17 | 12,045 |
| 2023-01-30 | $55.45 | $55.45 | $54.56 | $55.02 | $55.02 | 4,139 |
| 2023-01-27 | $55.99 | $56.08 | $54.51 | $55.00 | $55.00 | 7,215 |
| 2023-01-26 | $55.25 | $56.00 | $55.25 | $56.00 | $56.00 | 2,619 |
| 2023-01-25 | $54.50 | $55.49 | $54.50 | $55.49 | $55.49 | 3,536 |
| 2023-01-24 | $55.00 | $55.55 | $54.93 | $55.55 | $55.55 | 5,836 |
| 2023-01-23 | $56.31 | $56.40 | $54.78 | $55.00 | $55.00 | 11,243 |
| 2023-01-20 | $56.25 | $56.25 | $55.50 | $56.24 | $56.24 | 14,277 |
| 2023-01-19 | $55.25 | $56.05 | $55.18 | $55.76 | $55.76 | 10,016 |
| 2023-01-18 | $58.05 | $58.05 | $55.75 | $55.76 | $55.76 | 5,852 |
| 2023-01-17 | $56.20 | $56.96 | $56.06 | $56.25 | $56.25 | 8,710 |
| 2023-01-13 | $55.89 | $56.10 | $55.80 | $55.80 | $55.80 | 4,475 |
| 2023-01-12 | $55.91 | $56.04 | $55.13 | $55.70 | $55.70 | 7,081 |
| 2023-01-11 | $54.32 | $55.25 | $54.20 | $55.00 | $55.00 | 6,660 |
| 2023-01-10 | $54.68 | $54.68 | $54.20 | $54.20 | $54.20 | 4,839 |
| 2023-01-09 | $55.50 | $55.59 | $54.26 | $54.55 | $54.55 | 7,365 |
| 2023-01-06 | $56.03 | $56.26 | $55.75 | $56.26 | $56.26 | 4,577 |
| 2023-01-05 | $54.99 | $55.23 | $54.78 | $55.11 | $55.11 | 3,350 |
| 2023-01-04 | $54.25 | $54.90 | $54.25 | $54.90 | $54.90 | 5,624 |
| 2023-01-03 | $53.96 | $54.61 | $53.50 | $54.24 | $54.24 | 22,792 |
| 2022-12-30 | $54.35 | $55.33 | $53.50 | $53.86 | $53.86 | 9,083 |
| 2022-12-29 | $54.04 | $54.83 | $53.96 | $54.49 | $54.49 | 11,777 |
| 2022-12-28 | $54.20 | $55.01 | $53.50 | $53.50 | $53.50 | 4,518 |
| 2022-12-27 | $55.65 | $55.65 | $54.17 | $54.22 | $54.22 | 8,308 |
| 2022-12-23 | $55.00 | $55.96 | $54.01 | $55.64 | $55.64 | 6,934 |
| 2022-12-22 | $55.60 | $55.70 | $55.00 | $55.14 | $55.14 | 11,256 |
| 2022-12-21 | $55.96 | $56.93 | $55.96 | $56.20 | $56.20 | 7,914 |
| 2022-12-20 | $56.01 | $56.98 | $55.78 | $56.02 | $56.02 | 11,462 |
| 2022-12-19 | $56.53 | $57.27 | $56.32 | $56.32 | $56.32 | 10,907 |
| 2022-12-16 | $56.22 | $57.58 | $55.38 | $57.24 | $57.24 | 33,627 |
| 2022-12-15 | $56.52 | $57.64 | $56.31 | $56.71 | $56.71 | 17,955 |
| 2022-12-14 | $59.83 | $59.83 | $57.70 | $57.70 | $57.70 | 10,091 |
| 2022-12-13 | $59.63 | $59.63 | $58.60 | $58.60 | $58.60 | 20,578 |
| 2022-12-12 | $59.11 | $59.22 | $58.33 | $58.63 | $58.63 | 8,912 |
| 2022-12-09 | $58.83 | $59.86 | $58.83 | $59.34 | $59.34 | 9,375 |
| 2022-12-08 | $59.42 | $59.42 | $58.71 | $58.71 | $58.71 | 6,515 |
| 2022-12-07 | $60.22 | $60.22 | $59.09 | $59.40 | $59.40 | 6,108 |
| 2022-12-06 | $59.56 | $60.23 | $58.02 | $59.31 | $59.31 | 8,364 |
| 2022-12-05 | $59.61 | $61.03 | $58.52 | $59.32 | $59.32 | 12,773 |
| 2022-12-02 | $59.20 | $60.20 | $58.29 | $60.10 | $60.10 | 10,212 |
| 2022-12-01 | $61.55 | $61.55 | $58.58 | $59.57 | $59.57 | 9,926 |
| 2022-11-30 | $59.63 | $61.11 | $58.35 | $60.90 | $60.90 | 24,733 |
| 2022-11-29 | $56.91 | $59.52 | $56.75 | $59.00 | $59.00 | 14,671 |
| 2022-11-28 | $54.05 | $57.08 | $53.50 | $56.51 | $56.51 | 22,409 |
| 2022-11-25 | $53.85 | $54.56 | $53.71 | $53.71 | $53.71 | 9,231 |
| 2022-11-23 | $54.27 | $55.24 | $53.77 | $54.06 | $54.06 | 12,223 |
| 2022-11-22 | $54.51 | $55.06 | $53.26 | $54.49 | $54.49 | 21,659 |
| 2022-11-21 | $58.68 | $59.01 | $54.31 | $54.40 | $54.40 | 24,869 |
| 2022-11-18 | $59.78 | $59.81 | $58.44 | $58.44 | $58.44 | 10,769 |
| 2022-11-17 | $57.92 | $58.91 | $57.92 | $58.77 | $58.77 | 5,357 |
| 2022-11-16 | $58.63 | $59.60 | $57.81 | $58.39 | $58.39 | 7,213 |
| 2022-11-15 | $58.07 | $59.38 | $58.07 | $58.70 | $58.70 | 8,471 |
| 2022-11-14 | $58.36 | $58.40 | $57.46 | $57.60 | $57.60 | 6,782 |
| 2022-11-11 | $59.45 | $59.65 | $58.06 | $58.06 | $58.06 | 8,639 |
| 2022-11-10 | $56.82 | $60.00 | $56.60 | $59.66 | $59.66 | 19,149 |
| 2022-11-09 | $56.39 | $56.39 | $54.46 | $55.61 | $55.61 | 7,220 |
| 2022-11-08 | $57.15 | $58.00 | $56.00 | $56.39 | $56.39 | 9,469 |
| 2022-11-07 | $57.19 | $59.25 | $56.42 | $56.58 | $56.58 | 14,689 |
| 2022-11-04 | $58.65 | $59.26 | $56.30 | $56.35 | $56.35 | 12,292 |
| 2022-11-03 | $59.00 | $60.02 | $58.00 | $58.67 | $58.67 | 8,468 |
| 2022-11-02 | $60.63 | $61.00 | $59.01 | $59.01 | $59.01 | 9,210 |
| 2022-11-01 | $61.36 | $61.36 | $59.70 | $59.90 | $59.90 | 4,486 |
| 2022-10-31 | $61.50 | $61.50 | $59.91 | $60.63 | $60.63 | 7,711 |
| 2022-10-28 | $59.75 | $61.81 | $59.75 | $61.81 | $61.81 | 13,717 |
| 2022-10-27 | $58.50 | $59.49 | $58.50 | $58.83 | $58.83 | 5,592 |
| 2022-10-26 | $59.09 | $59.09 | $58.12 | $58.12 | $58.12 | 4,892 |
| 2022-10-25 | $57.57 | $59.19 | $57.57 | $58.89 | $58.89 | 8,889 |
| 2022-10-24 | $57.82 | $58.14 | $57.30 | $57.90 | $57.90 | 6,698 |
| 2022-10-21 | $56.43 | $58.10 | $56.41 | $58.10 | $58.10 | 6,705 |
| 2022-10-20 | $56.00 | $56.10 | $55.91 | $56.10 | $56.10 | 5,760 |
| 2022-10-19 | $55.72 | $56.40 | $55.72 | $56.32 | $56.32 | 4,413 |
| 2022-10-18 | $56.27 | $56.74 | $55.51 | $56.36 | $56.36 | 6,838 |
| 2022-10-17 | $55.42 | $56.34 | $55.38 | $56.15 | $56.15 | 8,878 |
| 2022-10-14 | $55.56 | $55.56 | $54.83 | $54.83 | $54.83 | 5,682 |
| 2022-10-13 | $53.51 | $55.51 | $53.51 | $55.45 | $55.45 | 11,872 |
| 2022-10-12 | $54.46 | $54.46 | $53.72 | $54.25 | $54.25 | 6,049 |
| 2022-10-11 | $54.54 | $55.24 | $54.09 | $54.41 | $54.41 | 6,839 |
| 2022-10-10 | $55.16 | $55.42 | $53.21 | $54.20 | $54.20 | 21,917 |
| 2022-10-07 | $55.07 | $55.07 | $54.18 | $54.86 | $54.86 | 11,175 |
| 2022-10-06 | $55.65 | $55.65 | $55.00 | $55.07 | $55.07 | 7,143 |
| 2022-10-05 | $55.93 | $56.10 | $55.22 | $55.54 | $55.54 | 11,895 |
| 2022-10-04 | $55.49 | $56.50 | $55.40 | $56.12 | $56.12 | 9,954 |
| 2022-10-03 | $54.97 | $55.55 | $54.24 | $54.99 | $54.99 | 13,520 |
| 2022-09-30 | $53.99 | $55.12 | $53.89 | $54.36 | $54.36 | 16,283 |
| 2022-09-29 | $54.42 | $54.42 | $53.20 | $53.74 | $53.74 | 10,048 |
| 2022-09-28 | $53.84 | $54.75 | $53.63 | $54.42 | $54.42 | 18,626 |
| 2022-09-27 | $53.50 | $54.66 | $53.50 | $54.03 | $54.03 | 27,662 |
| 2022-09-26 | $54.01 | $54.62 | $53.08 | $53.24 | $53.24 | 9,414 |
| 2022-09-23 | $54.77 | $54.77 | $53.34 | $53.72 | $53.72 | 16,039 |
| 2022-09-22 | $55.64 | $56.10 | $55.04 | $55.53 | $55.53 | 18,383 |
| 2022-09-21 | $56.29 | $56.44 | $55.94 | $56.10 | $56.10 | 11,001 |
| 2022-09-20 | $55.75 | $55.80 | $55.45 | $55.79 | $55.79 | 5,312 |
| 2022-09-19 | $56.12 | $56.35 | $55.48 | $56.20 | $56.20 | 4,608 |
| 2022-09-16 | $56.15 | $56.74 | $55.57 | $56.71 | $56.71 | 17,791 |
| 2022-09-15 | $57.02 | $57.02 | $56.11 | $56.11 | $56.11 | 6,986 |
| 2022-09-14 | $57.50 | $57.50 | $56.41 | $56.96 | $56.96 | 16,291 |
| 2022-09-13 | $58.00 | $58.10 | $57.00 | $57.01 | $57.01 | 7,695 |
| 2022-09-12 | $58.50 | $59.09 | $58.50 | $59.09 | $59.09 | 3,464 |
| 2022-09-09 | $58.31 | $58.86 | $58.05 | $58.05 | $58.05 | 6,577 |
| 2022-09-08 | $58.01 | $58.40 | $57.80 | $58.27 | $58.27 | 7,270 |
| 2022-09-07 | $57.96 | $58.97 | $57.96 | $58.69 | $58.69 | 7,331 |
| 2022-09-06 | $57.28 | $58.13 | $57.00 | $57.80 | $57.80 | 7,782 |
| 2022-09-02 | $57.75 | $58.15 | $57.28 | $57.38 | $57.38 | 9,943 |
| 2022-09-01 | $57.74 | $58.60 | $57.50 | $57.58 | $57.58 | 7,857 |
| 2022-08-31 | $57.21 | $57.93 | $57.19 | $57.52 | $57.52 | 14,000 |
| 2022-08-30 | $56.82 | $56.82 | $56.30 | $56.71 | $56.71 | 9,009 |
| 2022-08-29 | $57.50 | $57.83 | $57.18 | $57.18 | $57.18 | 5,802 |
| 2022-08-26 | $58.60 | $58.60 | $57.36 | $57.69 | $57.69 | 7,972 |
| 2022-08-25 | $58.42 | $58.66 | $58.29 | $58.66 | $58.66 | 4,993 |
| 2022-08-24 | $57.76 | $57.97 | $57.40 | $57.97 | $57.97 | 5,485 |
| 2022-08-23 | $58.19 | $58.19 | $57.34 | $57.51 | $57.51 | 8,377 |
| 2022-08-22 | $58.95 | $59.15 | $58.12 | $58.12 | $58.12 | 8,215 |
| 2022-08-19 | $59.51 | $59.66 | $59.07 | $59.07 | $59.07 | 12,993 |
| 2022-08-18 | $59.88 | $60.04 | $59.61 | $59.79 | $59.79 | 8,862 |
| 2022-08-17 | $59.97 | $60.00 | $59.53 | $59.70 | $59.70 | 11,375 |
| 2022-08-16 | $60.06 | $60.07 | $59.50 | $59.63 | $59.63 | 8,051 |
| 2022-08-15 | $59.95 | $60.08 | $59.81 | $59.98 | $59.98 | 7,900 |
| 2022-08-12 | $59.61 | $60.67 | $59.48 | $59.99 | $59.99 | 9,369 |
| 2022-08-11 | $58.08 | $59.06 | $57.95 | $58.82 | $58.82 | 11,734 |
| 2022-08-10 | $58.22 | $58.78 | $58.03 | $58.57 | $58.57 | 14,443 |
| 2022-08-09 | $57.94 | $60.13 | $57.60 | $58.01 | $58.01 | 14,936 |
| 2022-08-08 | $57.60 | $57.96 | $57.01 | $57.55 | $57.55 | 33,461 |
| 2022-08-05 | $57.00 | $57.68 | $56.68 | $57.35 | $57.35 | 8,337 |
| 2022-08-04 | $59.00 | $60.44 | $56.80 | $56.91 | $56.91 | 5,419 |
| 2022-08-03 | $57.40 | $57.88 | $57.13 | $57.82 | $57.82 | 7,815 |
| 2022-08-02 | $57.00 | $57.87 | $57.00 | $57.19 | $57.19 | 7,365 |
| 2022-08-01 | $58.22 | $58.58 | $57.50 | $57.50 | $57.50 | 11,668 |
| 2022-07-29 | $59.54 | $59.55 | $58.83 | $59.00 | $59.00 | 13,658 |
| 2022-07-28 | $59.75 | $60.45 | $59.20 | $59.86 | $59.86 | 6,464 |
| 2022-07-27 | $59.90 | $60.31 | $59.64 | $59.76 | $59.76 | 6,683 |
| 2022-07-26 | $59.67 | $60.22 | $59.33 | $59.84 | $59.84 | 8,424 |
| 2022-07-25 | $59.84 | $60.18 | $59.67 | $59.67 | $59.67 | 12,397 |
| 2022-07-22 | $59.50 | $60.10 | $59.50 | $59.70 | $59.70 | 5,561 |
| 2022-07-21 | $59.58 | $59.90 | $59.29 | $59.84 | $59.84 | 6,776 |
| 2022-07-20 | $60.17 | $60.93 | $59.75 | $60.00 | $60.00 | 14,548 |
| 2022-07-19 | $59.64 | $60.95 | $59.29 | $60.65 | $60.65 | 16,669 |
| 2022-07-18 | $60.30 | $60.50 | $59.41 | $59.41 | $59.41 | 4,952 |
| 2022-07-15 | $60.84 | $60.84 | $59.68 | $60.00 | $60.00 | 18,069 |
| 2022-07-14 | $59.99 | $60.23 | $59.15 | $59.97 | $59.97 | 8,588 |
| 2022-07-13 | $60.50 | $60.63 | $60.20 | $60.37 | $60.37 | 8,951 |
| 2022-07-12 | $60.80 | $60.80 | $60.23 | $60.54 | $60.54 | 5,850 |
| 2022-07-11 | $61.30 | $61.30 | $60.15 | $60.80 | $60.80 | 10,163 |
| 2022-07-08 | $62.00 | $62.42 | $61.00 | $61.15 | $61.15 | 10,044 |
| 2022-07-07 | $63.23 | $63.36 | $61.51 | $61.96 | $61.96 | 12,453 |
| 2022-07-06 | $63.01 | $63.52 | $62.43 | $62.55 | $62.55 | 10,231 |
| 2022-07-05 | $61.34 | $62.57 | $60.69 | $62.57 | $62.57 | 11,943 |
| 2022-07-01 | $60.71 | $62.13 | $60.71 | $62.13 | $62.13 | 4,625 |
| 2022-06-30 | $59.27 | $60.48 | $59.03 | $60.35 | $60.35 | 7,308 |
| 2022-06-29 | $58.76 | $59.56 | $58.76 | $59.56 | $59.56 | 6,986 |
| 2022-06-28 | $59.33 | $59.99 | $56.31 | $58.52 | $58.52 | 6,800 |
| 2022-06-27 | $59.82 | $60.28 | $59.26 | $59.52 | $59.52 | 6,693 |
| 2022-06-24 | $60.45 | $61.50 | $59.40 | $59.92 | $59.92 | 29,782 |
| 2022-06-23 | $60.50 | $60.92 | $60.33 | $60.65 | $60.65 | 12,888 |
| 2022-06-22 | $59.02 | $60.05 | $59.02 | $60.03 | $60.03 | 6,960 |
| 2022-06-21 | $58.09 | $59.65 | $58.09 | $59.36 | $59.36 | 11,560 |
| 2022-06-17 | $56.73 | $57.61 | $56.73 | $57.46 | $57.46 | 18,669 |
| 2022-06-16 | $56.24 | $56.73 | $55.61 | $56.73 | $56.73 | 13,143 |
| 2022-06-15 | $56.16 | $57.16 | $55.79 | $56.90 | $56.90 | 9,369 |
| 2022-06-14 | $56.20 | $56.20 | $55.41 | $55.60 | $55.60 | 11,119 |
| 2022-06-13 | $57.51 | $57.81 | $56.08 | $56.08 | $56.08 | 19,436 |
| 2022-06-10 | $58.00 | $58.77 | $57.55 | $57.84 | $57.84 | 17,800 |
| 2022-06-09 | $59.50 | $59.50 | $58.00 | $58.00 | $58.00 | 8,241 |
| 2022-06-08 | $60.84 | $60.84 | $59.02 | $59.55 | $59.55 | 8,872 |
| 2022-06-07 | $60.03 | $60.59 | $60.03 | $60.42 | $60.42 | 6,568 |
| 2022-06-06 | $59.78 | $59.78 | $58.75 | $59.09 | $59.09 | 7,724 |
| 2022-06-03 | $59.74 | $59.74 | $59.20 | $59.20 | $59.20 | 3,975 |
| 2022-06-02 | $59.90 | $60.38 | $59.40 | $60.30 | $60.30 | 8,419 |
| 2022-06-01 | $60.09 | $60.28 | $59.52 | $60.28 | $60.28 | 7,325 |
| 2022-05-31 | $61.29 | $61.70 | $60.02 | $60.02 | $60.02 | 30,867 |
| 2022-05-27 | $61.41 | $62.66 | $60.96 | $61.30 | $61.30 | 9,930 |
| 2022-05-26 | $60.75 | $62.35 | $60.00 | $60.85 | $60.85 | 25,278 |
| 2022-05-25 | $59.60 | $61.11 | $59.60 | $60.88 | $60.88 | 9,977 |
| 2022-05-24 | $57.50 | $59.58 | $57.08 | $59.32 | $59.32 | 15,624 |
| 2022-05-23 | $56.51 | $58.00 | $56.47 | $58.00 | $58.00 | 11,372 |
| 2022-05-20 | $56.20 | $56.67 | $55.53 | $56.49 | $56.49 | 11,997 |
| 2022-05-19 | $56.00 | $56.20 | $55.54 | $55.74 | $55.74 | 16,536 |
| 2022-05-18 | $55.29 | $56.68 | $55.22 | $56.06 | $56.06 | 19,592 |
| 2022-05-17 | $56.91 | $57.03 | $56.37 | $57.03 | $57.03 | 9,627 |
| 2022-05-16 | $56.55 | $56.86 | $56.55 | $56.58 | $56.58 | 5,992 |
| 2022-05-13 | $57.90 | $57.90 | $56.53 | $56.53 | $56.53 | 10,455 |
| 2022-05-12 | $59.03 | $59.60 | $57.58 | $57.85 | $57.85 | 10,958 |
| 2022-05-11 | $57.44 | $59.59 | $57.44 | $57.86 | $57.86 | 9,395 |
| 2022-05-10 | $57.59 | $57.59 | $56.49 | $56.78 | $56.78 | 9,732 |
| 2022-05-09 | $55.88 | $57.16 | $55.63 | $57.16 | $57.16 | 20,524 |
| 2022-05-06 | $56.44 | $56.44 | $55.33 | $55.95 | $55.95 | 14,018 |
| 2022-05-05 | $54.15 | $55.61 | $53.50 | $55.12 | $55.12 | 26,143 |
| 2022-05-04 | $54.90 | $55.30 | $53.71 | $55.20 | $55.20 | 10,289 |
| 2022-05-03 | $55.19 | $55.79 | $54.54 | $54.92 | $54.92 | 9,986 |
| 2022-05-02 | $56.08 | $56.86 | $54.38 | $55.04 | $55.04 | 22,354 |
| 2022-04-29 | $57.12 | $57.12 | $55.77 | $56.51 | $56.51 | 7,890 |
| 2022-04-28 | $57.14 | $57.99 | $56.99 | $57.99 | $57.99 | 8,503 |
| 2022-04-27 | $58.34 | $58.69 | $56.30 | $56.56 | $56.56 | 10,142 |
| 2022-04-26 | $59.30 | $59.48 | $58.16 | $58.23 | $58.23 | 11,588 |
| 2022-04-25 | $59.22 | $59.52 | $58.62 | $59.16 | $59.16 | 13,185 |
| 2022-04-22 | $59.62 | $59.96 | $59.22 | $59.22 | $59.22 | 11,470 |
| 2022-04-21 | $60.00 | $60.01 | $59.09 | $59.30 | $59.30 | 11,233 |
| 2022-04-20 | $59.44 | $59.62 | $58.91 | $59.60 | $59.60 | 5,870 |
| 2022-04-19 | $58.55 | $59.33 | $58.55 | $59.06 | $59.06 | 3,951 |
| 2022-04-18 | $59.42 | $59.49 | $58.65 | $58.71 | $58.71 | 3,972 |
| 2022-04-14 | $59.46 | $59.46 | $58.75 | $59.10 | $59.10 | 4,427 |
| 2022-04-13 | $58.90 | $59.67 | $58.90 | $59.16 | $59.16 | 5,418 |
| 2022-04-12 | $58.87 | $59.41 | $58.75 | $59.35 | $59.35 | 4,906 |
| 2022-04-11 | $58.71 | $59.03 | $58.45 | $58.74 | $58.74 | 11,597 |
| 2022-04-08 | $58.91 | $59.06 | $58.53 | $58.89 | $58.89 | 6,829 |
| 2022-04-07 | $59.09 | $59.16 | $58.70 | $58.84 | $58.84 | 5,725 |
| 2022-04-06 | $58.53 | $59.49 | $58.53 | $59.07 | $59.07 | 7,926 |
| 2022-04-05 | $59.92 | $59.92 | $58.16 | $59.00 | $59.00 | 12,923 |
| 2022-04-04 | $58.50 | $59.94 | $58.34 | $59.70 | $59.70 | 20,013 |
| 2022-04-01 | $57.91 | $59.06 | $57.80 | $58.71 | $58.71 | 11,540 |
| 2022-03-31 | $57.68 | $58.61 | $57.50 | $57.80 | $57.80 | 22,659 |
| 2022-03-30 | $58.37 | $58.40 | $57.69 | $57.80 | $57.80 | 6,305 |
| 2022-03-29 | $58.17 | $58.92 | $57.99 | $58.51 | $58.51 | 10,980 |
| 2022-03-28 | $57.34 | $57.83 | $57.14 | $57.83 | $57.83 | 5,123 |
| 2022-03-25 | $57.16 | $58.40 | $57.16 | $57.62 | $57.62 | 5,798 |
| 2022-03-24 | $57.53 | $57.98 | $57.14 | $57.48 | $57.48 | 5,487 |
| 2022-03-23 | $58.91 | $59.35 | $57.65 | $57.65 | $57.65 | 6,093 |
| 2022-03-22 | $59.15 | $59.86 | $58.67 | $58.86 | $58.86 | 12,661 |
| 2022-03-21 | $57.90 | $59.28 | $57.90 | $59.02 | $59.02 | 19,830 |
| 2022-03-18 | $58.22 | $58.58 | $57.74 | $58.23 | $58.23 | 37,769 |
| 2022-03-17 | $57.65 | $58.50 | $57.43 | $58.44 | $58.44 | 11,938 |
| 2022-03-16 | $56.70 | $57.53 | $56.24 | $57.18 | $57.18 | 10,379 |
| 2022-03-15 | $57.04 | $57.04 | $56.24 | $56.41 | $56.41 | 9,170 |
| 2022-03-14 | $57.40 | $57.40 | $56.50 | $56.54 | $56.54 | 9,577 |
| 2022-03-11 | $57.70 | $57.70 | $56.56 | $56.56 | $56.56 | 4,464 |
| 2022-03-10 | $57.21 | $58.24 | $56.98 | $57.07 | $57.07 | 7,120 |
| 2022-03-09 | $56.81 | $57.41 | $56.73 | $57.41 | $57.41 | 6,046 |
| 2022-03-08 | $57.20 | $57.24 | $55.76 | $55.76 | $55.76 | 13,043 |
| 2022-03-07 | $57.10 | $57.55 | $56.95 | $57.26 | $57.26 | 16,823 |
| 2022-03-04 | $57.59 | $58.53 | $57.31 | $57.31 | $57.31 | 8,061 |
| 2022-03-03 | $58.02 | $58.54 | $58.02 | $58.20 | $58.20 | 3,596 |
| 2022-03-02 | $56.38 | $58.11 | $56.38 | $58.06 | $58.06 | 9,476 |
| 2022-03-01 | $57.51 | $57.99 | $56.04 | $56.31 | $56.31 | 13,897 |
| 2022-02-28 | $58.20 | $58.30 | $57.51 | $57.93 | $57.93 | 13,406 |
| 2022-02-25 | $56.80 | $57.83 | $56.80 | $57.54 | $57.54 | 8,895 |
| 2022-02-24 | $55.72 | $56.58 | $55.72 | $56.39 | $56.39 | 12,821 |
| 2022-02-23 | $56.86 | $56.86 | $56.53 | $56.63 | $56.63 | 8,620 |
| 2022-02-22 | $55.75 | $56.64 | $55.54 | $56.25 | $56.25 | 8,805 |
| 2022-02-18 | $54.96 | $55.74 | $54.84 | $55.28 | $55.28 | 10,274 |
| 2022-02-17 | $55.67 | $55.67 | $55.04 | $55.25 | $55.25 | 10,230 |
| 2022-02-16 | $55.60 | $56.07 | $55.60 | $55.67 | $55.67 | 5,478 |
| 2022-02-15 | $55.22 | $56.20 | $55.11 | $55.98 | $55.98 | 7,199 |
| 2022-02-14 | $55.46 | $55.46 | $54.55 | $54.55 | $54.55 | 5,777 |
| 2022-02-11 | $56.00 | $56.00 | $55.11 | $55.35 | $55.35 | 6,985 |
| 2022-02-10 | $55.06 | $55.91 | $55.06 | $55.56 | $55.56 | 9,838 |
| 2022-02-09 | $54.88 | $55.98 | $54.88 | $55.40 | $55.40 | 7,964 |
| 2022-02-08 | $55.16 | $55.81 | $54.76 | $55.46 | $55.46 | 4,615 |
| 2022-02-07 | $55.26 | $55.50 | $54.99 | $55.15 | $55.15 | 11,966 |
| 2022-02-04 | $54.77 | $55.60 | $54.77 | $54.86 | $54.86 | 9,230 |
| 2022-02-03 | $55.06 | $55.46 | $55.00 | $55.02 | $55.02 | 6,733 |
| 2022-02-02 | $55.50 | $55.99 | $55.04 | $55.34 | $55.34 | 15,975 |
| 2022-02-01 | $56.00 | $56.39 | $55.45 | $56.03 | $56.03 | 12,413 |
| 2022-01-31 | $56.00 | $56.48 | $55.77 | $56.48 | $56.48 | 12,262 |
| 2022-01-28 | $55.47 | $56.25 | $54.83 | $55.92 | $55.92 | 13,064 |
| 2022-01-27 | $55.95 | $55.95 | $55.06 | $55.20 | $55.20 | 3,987 |
| 2022-01-26 | $56.63 | $57.47 | $55.65 | $55.78 | $55.78 | 13,198 |
| 2022-01-25 | $54.69 | $55.92 | $54.69 | $55.60 | $55.60 | 6,629 |
| 2022-01-24 | $54.50 | $55.98 | $54.50 | $55.78 | $55.78 | 12,268 |
| 2022-01-21 | $55.38 | $56.13 | $55.01 | $55.01 | $55.01 | 16,926 |
| 2022-01-20 | $56.70 | $57.25 | $55.50 | $55.50 | $55.50 | 9,507 |
| 2022-01-19 | $57.00 | $57.00 | $56.03 | $56.10 | $56.10 | 11,479 |
| 2022-01-18 | $57.56 | $57.80 | $56.73 | $56.73 | $56.73 | 7,043 |
| 2022-01-14 | $57.00 | $57.87 | $56.94 | $57.87 | $57.87 | 4,853 |
| 2022-01-13 | $57.75 | $58.35 | $57.18 | $57.18 | $57.18 | 8,632 |
| 2022-01-12 | $58.38 | $58.60 | $57.65 | $57.65 | $57.65 | 14,537 |
| 2022-01-11 | $58.20 | $58.32 | $58.13 | $58.17 | $58.17 | 4,826 |
| 2022-01-10 | $58.50 | $58.80 | $57.34 | $58.30 | $58.30 | 5,373 |
| 2022-01-07 | $59.18 | $59.18 | $58.12 | $58.12 | $58.12 | 4,990 |
| 2022-01-06 | $59.01 | $60.03 | $59.01 | $59.13 | $59.13 | 4,111 |
| 2022-01-05 | $59.50 | $59.56 | $59.50 | $59.51 | $59.51 | 6,642 |
| 2022-01-04 | $59.82 | $60.43 | $59.30 | $59.52 | $59.52 | 4,778 |
| 2022-01-03 | $58.72 | $59.46 | $58.30 | $59.19 | $59.19 | 6,200 |
| 2021-12-31 | $57.09 | $58.15 | $57.09 | $57.80 | $57.80 | 7,795 |
| 2021-12-30 | $59.12 | $59.12 | $57.09 | $57.38 | $57.38 | 11,535 |
| 2021-12-29 | $58.15 | $59.00 | $57.47 | $58.70 | $58.70 | 7,321 |
| 2021-12-28 | $57.82 | $58.90 | $57.82 | $58.12 | $58.12 | 4,901 |
| 2021-12-27 | $55.00 | $57.50 | $55.00 | $57.39 | $57.39 | 3,496 |
| 2021-12-23 | $57.43 | $57.69 | $56.39 | $57.47 | $57.47 | 7,861 |
| 2021-12-22 | $57.50 | $57.89 | $57.14 | $57.89 | $57.89 | 7,162 |
| 2021-12-21 | $56.37 | $56.38 | $55.10 | $56.38 | $56.38 | 4,061 |
| 2021-12-20 | $56.80 | $56.94 | $55.18 | $55.35 | $55.35 | 18,850 |
| 2021-12-17 | $56.20 | $57.45 | $55.34 | $56.81 | $56.81 | 44,756 |
| 2021-12-16 | $57.58 | $57.58 | $55.39 | $56.28 | $56.28 | 14,860 |
| 2021-12-15 | $55.96 | $57.87 | $55.96 | $57.50 | $57.50 | 8,385 |
| 2021-12-14 | $54.19 | $56.39 | $54.19 | $55.95 | $55.95 | 9,312 |
| 2021-12-13 | $55.94 | $57.45 | $54.19 | $55.49 | $55.49 | 6,406 |
| 2021-12-10 | $54.40 | $57.19 | $54.15 | $56.50 | $56.50 | 6,215 |
| 2021-12-09 | $56.06 | $56.74 | $55.40 | $56.19 | $56.19 | 11,192 |
| 2021-12-08 | $55.28 | $56.81 | $54.53 | $56.81 | $56.81 | 14,442 |
| 2021-12-07 | $56.67 | $57.68 | $55.32 | $55.32 | $55.32 | 9,556 |
| 2021-12-06 | $56.40 | $57.07 | $56.00 | $56.46 | $56.46 | 8,624 |
| 2021-12-03 | $57.01 | $57.01 | $53.60 | $55.88 | $55.88 | 29,985 |
| 2021-12-02 | $55.54 | $57.54 | $55.54 | $57.54 | $57.54 | 5,963 |
| 2021-12-01 | $59.16 | $59.84 | $55.16 | $55.16 | $55.16 | 13,158 |
| 2021-11-30 | $57.50 | $58.77 | $57.05 | $58.64 | $58.64 | 27,065 |
| 2021-11-29 | $58.40 | $58.40 | $57.23 | $57.23 | $57.23 | 6,403 |
| 2021-11-26 | $60.50 | $60.50 | $57.72 | $57.72 | $57.72 | 3,614 |
| 2021-11-24 | $60.97 | $61.80 | $60.78 | $61.60 | $61.60 | 9,158 |
| 2021-11-23 | $60.50 | $63.06 | $60.50 | $60.51 | $60.51 | 5,578 |
| 2021-11-22 | $60.84 | $60.84 | $60.30 | $60.50 | $60.50 | 5,666 |
| 2021-11-19 | $60.99 | $61.40 | $59.66 | $59.90 | $59.90 | 13,908 |
| 2021-11-18 | $60.90 | $61.60 | $60.90 | $61.29 | $61.29 | 11,414 |
| 2021-11-17 | $60.02 | $62.00 | $59.75 | $61.16 | $61.16 | 12,504 |
| 2021-11-16 | $60.66 | $60.66 | $59.24 | $59.65 | $59.65 | 5,399 |
| 2021-11-15 | $59.69 | $64.18 | $59.69 | $60.61 | $60.61 | 7,289 |
| 2021-11-12 | $59.62 | $60.27 | $59.62 | $59.90 | $59.90 | 1,609 |
| 2021-11-11 | $59.02 | $60.35 | $59.00 | $59.50 | $59.50 | 2,796 |
| 2021-11-10 | $60.06 | $60.58 | $58.81 | $58.81 | $58.81 | 6,248 |
| 2021-11-09 | $62.40 | $62.40 | $59.51 | $59.51 | $59.51 | 6,507 |
| 2021-11-08 | $64.50 | $64.50 | $62.10 | $62.50 | $62.50 | 8,144 |
| 2021-11-05 | $60.36 | $65.00 | $60.35 | $65.00 | $65.00 | 14,634 |
| 2021-11-04 | $58.61 | $59.78 | $58.23 | $59.78 | $59.78 | 4,831 |
| 2021-11-03 | $57.56 | $59.09 | $57.56 | $58.35 | $58.35 | 5,097 |
| 2021-11-02 | $55.25 | $55.80 | $55.05 | $55.80 | $55.80 | 5,683 |
| 2021-11-01 | $56.40 | $56.82 | $54.73 | $55.19 | $55.19 | 11,766 |
| 2021-10-29 | $58.00 | $58.23 | $56.90 | $57.20 | $57.20 | 9,873 |
| 2021-10-28 | $57.03 | $58.14 | $57.03 | $58.05 | $58.05 | 4,387 |
| 2021-10-27 | $57.17 | $57.46 | $56.38 | $56.41 | $56.41 | 3,001 |
| 2021-10-26 | $56.21 | $56.92 | $56.21 | $56.33 | $56.33 | 4,154 |
| 2021-10-25 | $56.33 | $56.35 | $54.81 | $55.48 | $55.48 | 5,999 |
| 2021-10-22 | $56.21 | $56.76 | $55.99 | $55.99 | $55.99 | 7,659 |
| 2021-10-21 | $56.14 | $57.15 | $56.14 | $56.28 | $56.28 | 6,810 |
| 2021-10-20 | $56.46 | $56.68 | $56.46 | $56.46 | $56.46 | 2,365 |
| 2021-10-19 | $55.65 | $56.14 | $55.65 | $56.14 | $56.14 | 1,071 |
| 2021-10-18 | $56.14 | $56.15 | $56.14 | $56.15 | $56.15 | 1,739 |
| 2021-10-15 | $57.83 | $58.07 | $56.08 | $56.08 | $56.08 | 21,040 |
| 2021-10-14 | $56.61 | $57.55 | $56.61 | $56.77 | $56.77 | 3,735 |
| 2021-10-13 | $55.85 | $56.40 | $55.40 | $56.40 | $56.40 | 6,774 |
| 2021-10-12 | $55.82 | $56.36 | $55.43 | $55.90 | $55.90 | 17,264 |
| 2021-10-11 | $55.53 | $55.60 | $54.82 | $54.82 | $54.82 | 5,015 |
| 2021-10-08 | $54.90 | $56.09 | $54.90 | $55.40 | $55.40 | 3,700 |
| 2021-10-07 | $55.60 | $56.66 | $55.39 | $55.59 | $55.59 | 6,119 |
| 2021-10-06 | $55.81 | $55.84 | $55.59 | $55.84 | $55.84 | 2,938 |
| 2021-10-05 | $56.00 | $56.00 | $55.60 | $55.60 | $55.60 | 12,626 |
| 2021-10-04 | $56.12 | $56.25 | $55.31 | $55.60 | $55.60 | 19,134 |
| 2021-10-01 | $56.02 | $57.14 | $56.00 | $56.00 | $56.00 | 18,348 |
| 2021-09-30 | $56.77 | $58.79 | $55.66 | $55.92 | $55.92 | 6,230 |
| 2021-09-29 | $57.99 | $58.00 | $57.05 | $57.45 | $57.45 | 4,850 |
| 2021-09-28 | $57.64 | $58.32 | $57.44 | $57.63 | $57.63 | 69,983 |
| 2021-09-27 | $55.52 | $58.29 | $55.52 | $57.65 | $57.65 | 15,346 |
| 2021-09-24 | $55.10 | $55.94 | $55.10 | $55.89 | $55.89 | 4,743 |
| 2021-09-23 | $55.64 | $56.11 | $54.84 | $55.64 | $55.64 | 7,197 |
| 2021-09-22 | $55.54 | $55.80 | $55.22 | $55.27 | $55.27 | 3,992 |
| 2021-09-21 | $54.58 | $54.99 | $54.38 | $54.75 | $54.75 | 5,996 |
| 2021-09-20 | $55.39 | $56.10 | $53.30 | $54.47 | $54.47 | 21,600 |
| 2021-09-17 | $56.91 | $57.49 | $55.97 | $56.26 | $56.26 | 42,254 |
| 2021-09-16 | $54.21 | $56.50 | $54.21 | $56.34 | $56.34 | 7,408 |
| 2021-09-15 | $54.75 | $54.98 | $54.00 | $54.91 | $54.91 | 10,582 |
| 2021-09-14 | $55.98 | $55.98 | $54.91 | $54.91 | $54.91 | 5,468 |
| 2021-09-13 | $55.24 | $55.68 | $54.53 | $55.48 | $55.48 | 5,698 |
| 2021-09-10 | $57.15 | $57.15 | $55.16 | $55.16 | $55.16 | 7,435 |
| 2021-09-09 | $57.46 | $57.52 | $56.90 | $57.11 | $57.11 | 15,287 |
| 2021-09-08 | $57.87 | $58.03 | $57.02 | $57.83 | $57.83 | 10,841 |
| 2021-09-07 | $57.46 | $58.26 | $57.39 | $57.57 | $57.57 | 10,038 |
| 2021-09-03 | $58.47 | $58.63 | $57.51 | $57.56 | $57.56 | 12,422 |
| 2021-09-02 | $58.40 | $58.74 | $57.65 | $58.60 | $58.60 | 27,071 |
| 2021-09-01 | $57.84 | $58.12 | $57.72 | $57.95 | $57.95 | 18,445 |
| 2021-08-31 | $58.10 | $58.57 | $57.33 | $57.70 | $57.70 | 10,984 |
| 2021-08-30 | $58.23 | $58.99 | $57.69 | $57.69 | $57.69 | 18,778 |
| 2021-08-27 | $58.95 | $58.95 | $57.73 | $58.00 | $58.00 | 11,245 |
| 2021-08-26 | $59.28 | $59.28 | $57.08 | $57.57 | $57.57 | 5,422 |
| 2021-08-25 | $57.25 | $57.82 | $56.75 | $56.92 | $56.92 | 6,278 |
| 2021-08-24 | $59.18 | $59.18 | $57.30 | $57.30 | $57.30 | 9,774 |
| 2021-08-23 | $58.12 | $58.70 | $57.29 | $58.40 | $58.40 | 14,481 |
| 2021-08-20 | $56.82 | $58.69 | $56.82 | $58.40 | $58.40 | 8,032 |
| 2021-08-19 | $56.50 | $57.52 | $56.44 | $57.24 | $57.24 | 7,590 |
| 2021-08-18 | $57.24 | $57.24 | $56.27 | $56.62 | $56.62 | 4,044 |
| 2021-08-17 | $58.00 | $58.39 | $56.56 | $57.25 | $57.25 | 7,871 |
| 2021-08-16 | $60.09 | $60.48 | $57.75 | $57.75 | $57.75 | 64,541 |
| 2021-08-13 | $59.35 | $60.50 | $59.25 | $60.15 | $60.15 | 4,548 |
| 2021-08-12 | $60.25 | $60.50 | $59.30 | $59.89 | $59.89 | 6,418 |
| 2021-08-11 | $59.70 | $60.50 | $59.70 | $60.21 | $60.21 | 2,144 |
| 2021-08-10 | $59.57 | $60.66 | $58.33 | $59.20 | $59.20 | 8,121 |
| 2021-08-09 | $59.50 | $60.00 | $59.20 | $59.31 | $59.31 | 5,779 |
| 2021-08-06 | $60.11 | $60.96 | $59.87 | $59.87 | $59.87 | 3,961 |
| 2021-08-05 | $60.30 | $60.30 | $59.50 | $59.90 | $59.90 | 2,381 |
| 2021-08-04 | $58.60 | $59.70 | $58.60 | $58.70 | $58.70 | 4,747 |
| 2021-08-03 | $59.09 | $59.26 | $57.59 | $58.70 | $58.70 | 15,854 |
| 2021-08-02 | $60.12 | $61.00 | $57.00 | $57.19 | $57.19 | 8,345 |
| 2021-07-30 | $60.44 | $60.44 | $60.00 | $60.13 | $60.13 | 10,213 |
| 2021-07-29 | $60.28 | $60.44 | $60.00 | $60.20 | $60.20 | 11,421 |
| 2021-07-28 | $59.00 | $59.54 | $59.00 | $59.51 | $59.51 | 4,847 |
| 2021-07-27 | $59.02 | $59.72 | $57.87 | $59.41 | $59.41 | 4,269 |
| 2021-07-26 | $57.90 | $59.40 | $57.90 | $59.40 | $59.40 | 3,913 |
| 2021-07-23 | $57.21 | $58.10 | $56.95 | $57.95 | $57.95 | 7,257 |
| 2021-07-22 | $57.09 | $57.93 | $56.74 | $57.39 | $57.39 | 6,695 |
| 2021-07-21 | $59.02 | $59.78 | $57.84 | $57.84 | $57.84 | 6,970 |
| 2021-07-20 | $58.40 | $60.18 | $58.19 | $58.19 | $58.19 | 19,545 |
| 2021-07-19 | $57.65 | $57.79 | $56.50 | $57.79 | $57.79 | 10,764 |
| 2021-07-16 | $56.69 | $59.61 | $56.69 | $58.50 | $58.50 | 15,993 |
| 2021-07-15 | $55.84 | $56.53 | $55.57 | $56.14 | $56.14 | 219,511 |
| 2021-07-14 | $56.80 | $56.98 | $55.86 | $56.05 | $56.05 | 7,174 |
| 2021-07-13 | $57.30 | $57.98 | $55.95 | $56.39 | $56.39 | 13,039 |
| 2021-07-12 | $56.90 | $57.93 | $56.02 | $57.93 | $57.93 | 10,116 |
| 2021-07-09 | $56.19 | $56.99 | $55.90 | $56.58 | $56.58 | 6,466 |
| 2021-07-08 | $54.50 | $55.84 | $54.50 | $55.84 | $55.84 | 6,528 |
| 2021-07-07 | $55.63 | $56.16 | $54.32 | $55.84 | $55.84 | 8,700 |
| 2021-07-06 | $55.06 | $55.93 | $54.37 | $55.32 | $55.32 | 5,999 |
| 2021-07-02 | $56.29 | $56.45 | $55.31 | $55.50 | $55.50 | 10,632 |
| 2021-07-01 | $56.45 | $57.16 | $55.78 | $56.36 | $56.36 | 28,028 |
| 2021-06-30 | $57.76 | $57.76 | $55.62 | $55.68 | $55.68 | 17,674 |
| 2021-06-29 | $58.56 | $58.72 | $56.58 | $56.96 | $56.96 | 16,211 |
| 2021-06-28 | $61.69 | $61.69 | $58.51 | $58.84 | $58.84 | 12,508 |
| 2021-06-25 | $61.00 | $62.50 | $60.50 | $62.45 | $62.45 | 32,045 |
| 2021-06-24 | $59.73 | $61.18 | $59.50 | $61.02 | $61.02 | 8,357 |
| 2021-06-23 | $59.97 | $59.98 | $58.19 | $59.57 | $59.57 | 7,448 |
| 2021-06-22 | $59.73 | $59.94 | $59.05 | $59.63 | $59.63 | 4,549 |
| 2021-06-21 | $59.34 | $60.41 | $59.07 | $59.74 | $59.74 | 7,420 |
| 2021-06-18 | $57.80 | $59.19 | $57.17 | $59.19 | $59.19 | 25,128 |
| 2021-06-17 | $58.64 | $58.93 | $58.00 | $58.72 | $58.72 | 10,556 |
| 2021-06-16 | $58.95 | $58.95 | $58.34 | $58.35 | $58.35 | 4,651 |
| 2021-06-15 | $58.56 | $59.55 | $58.30 | $59.30 | $59.30 | 13,032 |
| 2021-06-14 | $58.26 | $59.38 | $57.47 | $59.04 | $59.04 | 12,991 |
| 2021-06-11 | $58.55 | $58.87 | $58.22 | $58.35 | $58.35 | 6,517 |
| 2021-06-10 | $58.28 | $58.79 | $58.28 | $58.79 | $58.79 | 4,350 |
| 2021-06-09 | $59.05 | $59.46 | $58.75 | $58.96 | $58.96 | 6,976 |
| 2021-06-08 | $60.90 | $60.90 | $59.06 | $60.00 | $60.00 | 18,566 |
| 2021-06-07 | $60.57 | $61.02 | $59.95 | $60.88 | $60.88 | 27,202 |
| 2021-06-04 | $53.55 | $59.78 | $53.55 | $59.26 | $59.26 | 10,014 |
| 2021-06-03 | $59.66 | $59.66 | $59.20 | $59.49 | $59.49 | 6,286 |
| 2021-06-02 | $58.50 | $59.71 | $58.50 | $58.92 | $58.92 | 12,775 |
| 2021-06-01 | $57.26 | $59.33 | $57.26 | $59.27 | $59.27 | 10,537 |
| 2021-05-28 | $57.00 | $57.36 | $56.09 | $57.33 | $57.33 | 6,298 |
| 2021-05-27 | $56.67 | $57.25 | $56.32 | $56.99 | $56.99 | 22,753 |
| 2021-05-26 | $56.24 | $58.00 | $56.07 | $57.00 | $57.00 | 18,993 |
| 2021-05-25 | $57.50 | $58.00 | $55.29 | $55.29 | $55.29 | 19,025 |
| 2021-05-24 | $56.70 | $58.13 | $56.49 | $57.50 | $57.50 | 23,197 |
| 2021-05-21 | $57.26 | $57.26 | $55.70 | $55.81 | $55.81 | 16,875 |
| 2021-05-20 | $55.30 | $56.73 | $54.77 | $56.65 | $56.65 | 22,088 |
| 2021-05-19 | $55.60 | $56.00 | $54.47 | $55.10 | $55.10 | 14,459 |
| 2021-05-18 | $58.18 | $58.18 | $55.51 | $56.06 | $56.06 | 23,848 |
| 2021-05-17 | $58.30 | $58.76 | $57.50 | $58.15 | $58.15 | 8,074 |
| 2021-05-14 | $55.98 | $58.70 | $55.98 | $58.60 | $58.60 | 12,887 |
| 2021-05-13 | $55.49 | $57.93 | $55.44 | $57.55 | $57.55 | 11,669 |
| 2021-05-12 | $55.42 | $56.10 | $55.00 | $55.50 | $55.50 | 16,550 |
| 2021-05-11 | $56.80 | $56.80 | $55.80 | $56.71 | $56.71 | 5,153 |
| 2021-05-10 | $57.80 | $58.00 | $56.69 | $57.15 | $57.15 | 11,745 |
| 2021-05-07 | $54.99 | $57.75 | $54.70 | $57.75 | $57.75 | 18,990 |
| 2021-05-06 | $54.04 | $55.49 | $54.04 | $55.00 | $55.00 | 9,184 |
| 2021-05-05 | $54.12 | $54.12 | $53.81 | $54.02 | $54.02 | 5,652 |
| 2021-05-04 | $54.02 | $55.10 | $54.02 | $55.00 | $55.00 | 17,944 |
| 2021-05-03 | $52.00 | $54.90 | $50.32 | $54.90 | $54.90 | 21,627 |
| 2021-04-30 | $50.00 | $51.34 | $50.00 | $50.76 | $50.76 | 12,240 |
| 2021-04-29 | $49.96 | $50.70 | $48.77 | $50.26 | $50.26 | 9,580 |
| 2021-04-28 | $51.00 | $51.16 | $49.90 | $49.90 | $49.90 | 8,304 |
| 2021-04-27 | $52.48 | $52.55 | $51.05 | $51.09 | $51.09 | 5,614 |
| 2021-04-26 | $52.49 | $52.49 | $51.68 | $52.26 | $52.26 | 6,871 |
| 2021-04-23 | $52.08 | $52.16 | $51.81 | $51.88 | $51.88 | 6,205 |
| 2021-04-22 | $51.87 | $52.81 | $51.48 | $51.81 | $51.81 | 15,867 |
| 2021-04-21 | $51.88 | $51.95 | $51.05 | $51.70 | $51.70 | 11,017 |
| 2021-04-20 | $51.25 | $51.98 | $50.26 | $51.98 | $51.98 | 12,728 |
| 2021-04-19 | $51.36 | $51.54 | $50.24 | $51.25 | $51.25 | 9,079 |
| 2021-04-16 | $51.55 | $52.00 | $50.73 | $51.02 | $51.02 | 8,515 |
| 2021-04-15 | $50.72 | $51.34 | $50.54 | $51.01 | $51.01 | 9,882 |
| 2021-04-14 | $50.40 | $50.98 | $49.92 | $49.92 | $49.92 | 10,374 |
| 2021-04-13 | $49.02 | $49.99 | $48.58 | $49.57 | $49.57 | 9,721 |
| 2021-04-12 | $48.19 | $50.32 | $48.19 | $49.42 | $49.42 | 39,776 |
| 2021-04-09 | $47.70 | $48.80 | $47.70 | $47.97 | $47.97 | 6,359 |
| 2021-04-08 | $48.46 | $49.10 | $47.68 | $48.06 | $48.06 | 13,075 |
| 2021-04-07 | $49.00 | $49.15 | $48.00 | $48.06 | $48.06 | 11,968 |
| 2021-04-06 | $50.57 | $50.57 | $48.78 | $49.10 | $49.10 | 4,860 |
| 2021-04-05 | $48.99 | $50.20 | $48.99 | $49.61 | $49.61 | 4,910 |
| 2021-04-01 | $48.38 | $49.92 | $47.65 | $49.16 | $49.16 | 11,318 |
| 2021-03-31 | $48.43 | $50.06 | $48.11 | $49.22 | $49.22 | 24,642 |
| 2021-03-30 | $45.00 | $48.90 | $45.00 | $48.68 | $48.68 | 10,260 |
| 2021-03-29 | $48.46 | $49.64 | $48.16 | $48.22 | $48.22 | 7,880 |
| 2021-03-26 | $48.97 | $49.86 | $48.72 | $49.00 | $49.00 | 9,692 |
| 2021-03-25 | $47.52 | $48.15 | $46.44 | $48.06 | $48.06 | 16,253 |
| 2021-03-24 | $49.02 | $50.50 | $47.95 | $48.00 | $48.00 | 27,955 |
| 2021-03-23 | $49.53 | $50.02 | $48.24 | $48.24 | $48.24 | 17,348 |
| 2021-03-22 | $50.75 | $50.75 | $49.12 | $49.72 | $49.72 | 17,598 |
| 2021-03-19 | $49.76 | $51.50 | $49.16 | $51.37 | $51.37 | 65,949 |
| 2021-03-18 | $50.00 | $50.69 | $49.90 | $49.97 | $49.97 | 7,070 |
| 2021-03-17 | $50.36 | $52.30 | $49.99 | $50.37 | $50.37 | 7,831 |
| 2021-03-16 | $50.60 | $50.72 | $50.11 | $50.50 | $50.50 | 7,514 |
| 2021-03-15 | $50.54 | $51.06 | $50.17 | $50.47 | $50.47 | 11,298 |
| 2021-03-12 | $50.95 | $52.10 | $49.95 | $50.92 | $50.92 | 9,392 |
| 2021-03-11 | $51.44 | $51.44 | $50.01 | $50.50 | $50.50 | 16,827 |
| 2021-03-10 | $50.80 | $51.68 | $50.27 | $50.81 | $50.81 | 15,016 |
| 2021-03-09 | $52.30 | $52.30 | $50.65 | $50.77 | $50.77 | 14,521 |
| 2021-03-08 | $52.44 | $52.98 | $51.43 | $51.95 | $51.95 | 16,921 |
| 2021-03-05 | $50.21 | $52.36 | $50.01 | $51.67 | $51.67 | 25,669 |
| 2021-03-04 | $48.36 | $49.90 | $48.34 | $49.60 | $49.60 | 20,439 |
| 2021-03-03 | $47.70 | $48.70 | $47.25 | $47.86 | $47.86 | 21,283 |
| 2021-03-02 | $47.97 | $49.21 | $46.79 | $47.00 | $47.00 | 23,951 |
| 2021-03-01 | $45.81 | $47.98 | $45.81 | $47.90 | $47.90 | 12,929 |
| 2021-02-26 | $46.40 | $47.32 | $45.14 | $45.14 | $45.14 | 26,679 |
| 2021-02-25 | $47.70 | $47.70 | $46.13 | $46.20 | $46.20 | 9,781 |
| 2021-02-24 | $46.30 | $47.94 | $46.29 | $47.47 | $47.47 | 8,979 |
| 2021-02-23 | $46.60 | $46.83 | $45.40 | $46.01 | $46.01 | 16,519 |
| 2021-02-22 | $46.05 | $46.21 | $45.32 | $45.64 | $45.64 | 9,756 |
| 2021-02-19 | $45.20 | $46.80 | $44.83 | $46.80 | $46.80 | 8,566 |
| 2021-02-18 | $45.10 | $45.97 | $44.63 | $45.20 | $45.20 | 5,835 |
| 2021-02-17 | $45.92 | $45.94 | $45.52 | $45.61 | $45.61 | 4,293 |
| 2021-02-16 | $47.23 | $47.34 | $46.11 | $46.11 | $46.11 | 7,278 |
| 2021-02-12 | $47.17 | $47.31 | $46.60 | $46.88 | $46.88 | 7,287 |
| 2021-02-11 | $47.09 | $47.75 | $46.25 | $47.20 | $47.20 | 11,516 |
| 2021-02-10 | $46.80 | $47.32 | $46.24 | $46.62 | $46.62 | 9,855 |
| 2021-02-09 | $46.02 | $46.92 | $45.91 | $46.30 | $46.30 | 8,226 |
| 2021-02-08 | $44.69 | $46.61 | $44.62 | $46.39 | $46.39 | 12,854 |
| 2021-02-05 | $45.00 | $45.10 | $44.37 | $44.99 | $44.99 | 5,236 |
| 2021-02-04 | $44.68 | $45.53 | $44.01 | $44.90 | $44.90 | 5,417 |
| 2021-02-03 | $44.84 | $44.84 | $43.40 | $44.80 | $44.80 | 11,007 |
| 2021-02-02 | $44.22 | $45.88 | $44.22 | $44.53 | $44.53 | 8,668 |
| 2021-02-01 | $43.37 | $44.23 | $43.00 | $44.16 | $44.16 | 5,309 |
| 2021-01-29 | $43.67 | $43.92 | $43.05 | $43.19 | $43.19 | 26,125 |
| 2021-01-28 | $44.85 | $44.87 | $43.53 | $43.96 | $43.96 | 12,018 |
| 2021-01-27 | $44.91 | $44.91 | $43.96 | $44.27 | $44.27 | 17,023 |
| 2021-01-26 | $46.58 | $46.58 | $45.45 | $45.59 | $45.59 | 6,362 |
| 2021-01-25 | $46.74 | $47.01 | $46.13 | $46.46 | $46.46 | 18,895 |
| 2021-01-22 | $46.21 | $47.40 | $46.08 | $47.24 | $47.24 | 16,539 |
| 2021-01-21 | $45.90 | $46.64 | $45.64 | $46.27 | $46.27 | 27,920 |
| 2021-01-20 | $44.65 | $46.24 | $44.65 | $46.09 | $46.09 | 14,073 |
| 2021-01-19 | $45.82 | $45.89 | $44.99 | $45.65 | $45.65 | 12,047 |
| 2021-01-15 | $44.81 | $45.50 | $44.81 | $45.44 | $45.44 | 5,905 |
| 2021-01-14 | $45.00 | $45.72 | $44.63 | $45.30 | $45.30 | 16,892 |
| 2021-01-13 | $45.82 | $46.70 | $45.02 | $45.02 | $45.02 | 11,588 |
| 2021-01-12 | $45.60 | $46.25 | $45.53 | $45.90 | $45.90 | 10,369 |
| 2021-01-11 | $45.57 | $46.65 | $45.29 | $45.34 | $45.34 | 13,929 |
| 2021-01-08 | $45.50 | $46.34 | $45.07 | $46.33 | $46.33 | 13,562 |
| 2021-01-07 | $45.82 | $45.95 | $44.89 | $45.14 | $45.14 | 42,548 |
| 2021-01-06 | $45.85 | $46.49 | $45.59 | $45.73 | $45.73 | 40,891 |
| 2021-01-05 | $45.34 | $45.98 | $45.00 | $45.30 | $45.30 | 24,335 |
| 2021-01-04 | $45.90 | $45.95 | $45.01 | $45.43 | $45.43 | 13,569 |
| 2020-12-31 | $44.91 | $45.76 | $44.91 | $45.55 | $45.55 | 8,739 |
| 2020-12-30 | $44.91 | $45.39 | $44.85 | $45.30 | $45.30 | 14,096 |
| 2020-12-29 | $44.97 | $45.12 | $44.81 | $45.00 | $45.00 | 13,229 |
| 2020-12-28 | $44.95 | $45.41 | $44.79 | $44.96 | $44.96 | 8,592 |
| 2020-12-24 | $44.48 | $45.27 | $44.34 | $44.91 | $44.91 | 11,048 |
| 2020-12-23 | $45.35 | $45.35 | $44.48 | $44.56 | $44.56 | 9,509 |
| 2020-12-22 | $45.10 | $45.27 | $44.89 | $45.01 | $45.01 | 6,510 |
| 2020-12-21 | $45.79 | $45.79 | $44.40 | $44.75 | $44.75 | 7,460 |
| 2020-12-18 | $46.08 | $46.58 | $45.41 | $45.99 | $45.99 | 59,860 |
| 2020-12-17 | $45.75 | $46.15 | $45.31 | $45.75 | $45.75 | 10,122 |
| 2020-12-16 | $46.24 | $46.24 | $45.15 | $45.30 | $45.30 | 24,165 |
| 2020-12-15 | $45.00 | $46.61 | $45.00 | $45.74 | $45.74 | 10,035 |
| 2020-12-14 | $45.01 | $45.02 | $44.43 | $44.83 | $44.83 | 13,197 |
| 2020-12-11 | $45.40 | $45.77 | $44.41 | $44.69 | $44.69 | 10,624 |
| 2020-12-10 | $45.01 | $45.50 | $43.81 | $45.33 | $45.33 | 8,914 |
| 2020-12-09 | $45.40 | $45.40 | $44.78 | $45.04 | $45.04 | 15,179 |
| 2020-12-08 | $45.42 | $45.47 | $45.07 | $45.43 | $45.43 | 6,330 |
| 2020-12-07 | $44.86 | $45.25 | $44.86 | $45.05 | $45.05 | 8,189 |
| 2020-12-04 | $44.27 | $45.76 | $44.05 | $45.36 | $45.36 | 21,807 |
| 2020-12-03 | $42.61 | $45.02 | $42.44 | $44.28 | $44.28 | 36,462 |
| 2020-12-02 | $44.24 | $45.15 | $42.94 | $43.20 | $43.20 | 63,563 |
| 2020-12-01 | $46.50 | $46.50 | $43.62 | $44.08 | $44.08 | 29,588 |
| 2020-11-30 | $46.19 | $47.94 | $45.19 | $45.79 | $45.79 | 274,830 |
| 2020-11-27 | $45.68 | $46.65 | $44.70 | $46.51 | $46.51 | 31,422 |
| 2020-11-25 | $45.15 | $45.57 | $44.97 | $45.01 | $45.01 | 39,857 |
| 2020-11-24 | $45.68 | $46.28 | $44.55 | $45.55 | $45.55 | 32,887 |
| 2020-11-23 | $45.55 | $46.48 | $44.97 | $45.02 | $45.02 | 38,151 |
| 2020-11-20 | $44.45 | $46.09 | $41.86 | $45.40 | $45.40 | 55,312 |
| 2020-11-19 | $42.80 | $45.61 | $42.79 | $45.03 | $45.03 | 62,302 |
| 2020-11-18 | $44.60 | $45.00 | $43.22 | $43.22 | $43.22 | 22,846 |
| 2020-11-17 | $43.53 | $44.81 | $43.53 | $44.26 | $44.26 | 23,104 |
| 2020-11-16 | $45.01 | $45.05 | $43.83 | $44.34 | $44.34 | 19,104 |
| 2020-11-13 | $43.90 | $44.95 | $43.73 | $44.03 | $44.03 | 20,779 |
| 2020-11-12 | $44.80 | $44.80 | $42.96 | $43.40 | $43.40 | 24,415 |
| 2020-11-11 | $46.19 | $46.53 | $45.00 | $45.40 | $45.40 | 13,480 |
| 2020-11-10 | $45.79 | $47.63 | $45.78 | $46.75 | $46.75 | 35,481 |
| 2020-11-09 | $44.84 | $47.50 | $44.74 | $45.32 | $45.32 | 59,417 |
| 2020-11-06 | $43.66 | $44.08 | $43.56 | $43.80 | $43.80 | 16,140 |
| 2020-11-05 | $44.73 | $45.74 | $43.57 | $44.37 | $44.37 | 12,418 |
| 2020-11-04 | $44.86 | $45.25 | $43.23 | $44.75 | $44.75 | 16,981 |
| 2020-11-03 | $43.86 | $46.23 | $43.86 | $45.91 | $45.91 | 48,157 |
| 2020-11-02 | $41.07 | $43.38 | $40.40 | $43.38 | $43.38 | 38,523 |
| 2020-10-30 | $41.50 | $41.82 | $39.88 | $40.46 | $40.46 | 35,365 |
| 2020-10-29 | $40.72 | $41.71 | $40.26 | $41.55 | $41.55 | 11,773 |
| 2020-10-28 | $39.55 | $41.08 | $38.60 | $40.90 | $40.90 | 54,773 |
| 2020-10-27 | $40.23 | $40.23 | $40.00 | $40.00 | $40.00 | 9,847 |
| 2020-10-26 | $41.18 | $41.18 | $40.52 | $40.62 | $40.62 | 13,834 |
| 2020-10-23 | $41.70 | $41.72 | $41.31 | $41.31 | $41.31 | 25,513 |
| 2020-10-22 | $41.50 | $41.57 | $40.86 | $40.89 | $40.89 | 17,485 |
| 2020-10-21 | $41.25 | $41.61 | $40.94 | $41.50 | $41.50 | 19,791 |
| 2020-10-20 | $41.06 | $41.44 | $40.52 | $41.30 | $41.30 | 30,315 |
| 2020-10-19 | $40.90 | $40.91 | $40.00 | $40.63 | $40.63 | 21,954 |
| 2020-10-16 | $41.75 | $42.03 | $40.41 | $40.62 | $40.62 | 19,541 |
| 2020-10-15 | $41.75 | $42.16 | $41.75 | $41.95 | $41.95 | 34,167 |
| 2020-10-14 | $42.24 | $42.30 | $41.70 | $42.30 | $42.30 | 7,433 |
| 2020-10-13 | $42.70 | $43.00 | $42.24 | $42.24 | $42.24 | 7,911 |
| 2020-10-12 | $43.53 | $43.53 | $42.95 | $43.02 | $43.02 | 7,393 |
| 2020-10-09 | $44.02 | $44.22 | $42.79 | $43.30 | $43.30 | 24,126 |
| 2020-10-08 | $43.90 | $44.60 | $43.27 | $44.25 | $44.25 | 23,060 |
| 2020-10-07 | $43.91 | $44.48 | $43.55 | $43.57 | $43.57 | 14,715 |
| 2020-10-06 | $43.35 | $43.96 | $42.65 | $43.53 | $43.53 | 17,388 |
| 2020-10-05 | $42.57 | $43.39 | $41.20 | $43.33 | $43.33 | 10,777 |
| 2020-10-02 | $40.95 | $42.67 | $40.30 | $42.44 | $42.44 | 10,935 |
| 2020-10-01 | $41.79 | $42.07 | $41.40 | $41.51 | $41.51 | 13,039 |
| 2020-09-30 | $41.78 | $42.27 | $41.67 | $41.67 | $41.67 | 13,723 |
| 2020-09-29 | $41.67 | $42.00 | $41.67 | $41.95 | $41.95 | 9,273 |
| 2020-09-28 | $41.49 | $42.25 | $41.45 | $41.86 | $41.86 | 31,577 |
| 2020-09-25 | $40.35 | $41.39 | $40.35 | $41.22 | $41.22 | 27,306 |
| 2020-09-24 | $39.55 | $40.74 | $39.49 | $40.55 | $40.55 | 21,000 |
| 2020-09-23 | $40.63 | $40.77 | $39.56 | $39.75 | $39.75 | 46,584 |
| 2020-09-22 | $40.81 | $40.95 | $40.05 | $40.46 | $40.46 | 44,490 |
| 2020-09-21 | $41.32 | $41.96 | $40.50 | $40.50 | $40.50 | 42,549 |
| 2020-09-18 | $41.38 | $42.17 | $40.64 | $42.04 | $42.04 | 102,148 |
| 2020-09-17 | $41.24 | $41.61 | $40.94 | $40.94 | $40.94 | 17,570 |
| 2020-09-16 | $41.67 | $41.91 | $41.41 | $41.45 | $41.45 | 17,577 |
| 2020-09-15 | $41.81 | $41.89 | $41.42 | $41.42 | $41.42 | 8,775 |
| 2020-09-14 | $41.69 | $41.84 | $41.48 | $41.77 | $41.77 | 10,496 |
| 2020-09-11 | $41.37 | $41.38 | $40.96 | $41.38 | $41.38 | 12,770 |
| 2020-09-10 | $41.50 | $41.50 | $41.01 | $41.01 | $41.01 | 9,816 |
| 2020-09-09 | $41.80 | $41.90 | $41.25 | $41.42 | $41.42 | 19,132 |
| 2020-09-08 | $41.42 | $41.95 | $40.86 | $41.77 | $41.77 | 28,597 |
| 2020-09-04 | $41.94 | $41.94 | $41.25 | $41.40 | $41.40 | 10,836 |
| 2020-09-03 | $42.14 | $42.14 | $41.59 | $41.85 | $41.85 | 9,786 |
| 2020-09-02 | $41.38 | $42.25 | $41.38 | $42.20 | $42.20 | 10,322 |
| 2020-09-01 | $41.00 | $42.43 | $41.00 | $41.47 | $41.47 | 10,721 |
| 2020-08-31 | $41.97 | $41.97 | $40.92 | $41.08 | $41.08 | 20,318 |
| 2020-08-28 | $41.00 | $41.91 | $40.54 | $41.77 | $41.77 | 16,161 |
| 2020-08-27 | $40.78 | $41.00 | $40.17 | $40.78 | $40.78 | 25,427 |
| 2020-08-26 | $40.70 | $40.70 | $40.03 | $40.03 | $40.03 | 5,248 |
| 2020-08-25 | $40.43 | $41.00 | $39.53 | $40.82 | $40.82 | 18,022 |
| 2020-08-24 | $40.61 | $40.82 | $39.64 | $40.07 | $40.07 | 30,894 |
| 2020-08-21 | $41.27 | $41.27 | $40.58 | $40.97 | $40.97 | 12,535 |
| 2020-08-20 | $41.19 | $41.69 | $41.19 | $41.57 | $41.57 | 4,597 |
| 2020-08-19 | $41.90 | $42.10 | $41.36 | $41.70 | $41.70 | 7,937 |
| 2020-08-18 | $42.03 | $42.58 | $40.95 | $41.57 | $41.57 | 8,329 |
| 2020-08-17 | $42.42 | $42.42 | $41.81 | $42.21 | $42.21 | 6,538 |
| 2020-08-14 | $42.29 | $42.54 | $41.68 | $42.44 | $42.44 | 3,232 |
| 2020-08-13 | $43.28 | $43.28 | $42.36 | $42.51 | $42.51 | 9,642 |
| 2020-08-12 | $43.41 | $44.16 | $43.41 | $43.80 | $43.80 | 10,197 |
| 2020-08-11 | $43.10 | $43.80 | $42.49 | $42.82 | $42.82 | 19,574 |
| 2020-08-10 | $42.99 | $43.09 | $42.56 | $42.88 | $42.88 | 14,617 |
| 2020-08-07 | $41.16 | $42.80 | $41.16 | $42.73 | $42.73 | 32,230 |
| 2020-08-06 | $40.75 | $41.69 | $40.75 | $41.28 | $41.28 | 10,208 |
| 2020-08-05 | $40.98 | $40.98 | $39.50 | $40.68 | $40.68 | 13,675 |
| 2020-08-04 | $39.53 | $40.69 | $39.53 | $40.49 | $40.49 | 18,262 |
| 2020-08-03 | $39.24 | $41.37 | $38.98 | $39.63 | $39.63 | 25,689 |
| 2020-07-31 | $39.84 | $39.84 | $39.06 | $39.12 | $39.12 | 30,343 |
| 2020-07-30 | $39.36 | $40.11 | $39.27 | $39.63 | $39.63 | 6,486 |
| 2020-07-29 | $39.52 | $40.28 | $39.33 | $40.10 | $40.10 | 16,880 |
| 2020-07-28 | $39.83 | $40.08 | $39.25 | $39.26 | $39.26 | 10,593 |
| 2020-07-27 | $40.03 | $40.24 | $39.67 | $40.00 | $40.00 | 13,906 |
| 2020-07-24 | $40.62 | $40.76 | $40.00 | $40.00 | $40.00 | 10,718 |
| 2020-07-23 | $40.78 | $40.89 | $40.49 | $40.62 | $40.62 | 14,072 |
| 2020-07-22 | $40.83 | $41.00 | $40.40 | $40.84 | $40.84 | 10,070 |
| 2020-07-21 | $40.70 | $40.84 | $40.30 | $40.79 | $40.79 | 21,361 |
| 2020-07-20 | $41.17 | $41.17 | $40.27 | $40.47 | $40.47 | 9,240 |
| 2020-07-17 | $40.57 | $41.51 | $40.57 | $41.36 | $41.36 | 17,800 |
| 2020-07-16 | $41.35 | $41.35 | $40.34 | $40.72 | $40.72 | 11,000 |
| 2020-07-15 | $40.85 | $42.16 | $40.81 | $41.40 | $41.40 | 41,100 |
| 2020-07-14 | $40.00 | $40.71 | $39.76 | $40.28 | $40.28 | 24,500 |
| 2020-07-13 | $40.53 | $40.98 | $39.76 | $39.89 | $39.89 | 38,400 |
| 2020-07-10 | $39.56 | $40.41 | $39.56 | $40.27 | $40.27 | 28,600 |
| 2020-07-09 | $39.86 | $40.31 | $39.53 | $40.01 | $40.01 | 42,900 |
| 2020-07-08 | $39.81 | $40.90 | $39.23 | $39.92 | $39.92 | 31,000 |
| 2020-07-07 | $40.43 | $40.80 | $39.96 | $39.96 | $39.96 | 38,000 |
| 2020-07-06 | $40.96 | $41.00 | $40.31 | $40.72 | $40.72 | 27,800 |
| 2020-07-02 | $41.32 | $41.33 | $39.98 | $40.25 | $40.25 | 21,000 |
| 2020-07-01 | $40.41 | $40.95 | $39.87 | $40.68 | $40.68 | 32,500 |
| 2020-06-30 | $40.58 | $41.16 | $40.02 | $40.58 | $40.58 | 24,300 |
| 2020-06-29 | $39.14 | $41.00 | $38.90 | $40.48 | $40.48 | 36,500 |
| 2020-06-26 | $38.67 | $39.23 | $38.38 | $38.95 | $38.95 | 81,938 |
| 2020-06-25 | $38.13 | $39.16 | $38.13 | $39.01 | $39.01 | 31,416 |
| 2020-06-24 | $38.93 | $39.16 | $37.85 | $38.44 | $38.44 | 29,512 |
| 2020-06-23 | $39.75 | $39.75 | $38.68 | $39.20 | $39.20 | 28,932 |
| 2020-06-22 | $39.45 | $39.87 | $39.24 | $39.41 | $39.41 | 29,408 |
| 2020-06-19 | $40.28 | $40.28 | $39.12 | $39.94 | $39.94 | 70,113 |
| 2020-06-18 | $39.76 | $40.28 | $39.57 | $39.82 | $39.82 | 26,665 |
| 2020-06-17 | $41.22 | $41.22 | $40.09 | $40.21 | $40.21 | 19,215 |
| 2020-06-16 | $41.79 | $42.21 | $40.76 | $41.45 | $41.45 | 26,514 |
| 2020-06-15 | $39.14 | $41.38 | $39.14 | $40.38 | $40.38 | 32,811 |
| 2020-06-12 | $40.89 | $40.89 | $39.22 | $40.04 | $40.04 | 34,624 |
| 2020-06-11 | $40.73 | $40.74 | $39.30 | $39.58 | $39.58 | 56,140 |
| 2020-06-10 | $43.92 | $43.92 | $42.04 | $42.34 | $42.34 | 38,171 |
| 2020-06-09 | $43.84 | $44.98 | $42.23 | $43.90 | $43.90 | 40,020 |
| 2020-06-08 | $44.53 | $44.94 | $43.93 | $44.70 | $44.70 | 23,211 |
| 2020-06-05 | $44.87 | $45.01 | $43.02 | $43.92 | $43.92 | 56,863 |
| 2020-06-04 | $42.82 | $43.60 | $42.82 | $43.24 | $43.24 | 50,327 |
| 2020-06-03 | $41.04 | $43.34 | $41.04 | $42.99 | $42.99 | 75,435 |
| 2020-06-02 | $40.75 | $41.33 | $39.71 | $40.45 | $40.45 | 97,659 |
| 2020-06-01 | $39.47 | $41.24 | $39.14 | $40.38 | $40.38 | 65,861 |
| 2020-05-29 | $40.05 | $42.30 | $38.82 | $39.55 | $39.55 | 590,524 |
| 2020-05-28 | $40.30 | $41.40 | $39.24 | $40.37 | $40.37 | 42,773 |
| 2020-05-27 | $40.99 | $40.99 | $39.11 | $40.12 | $40.12 | 65,553 |
| 2020-05-26 | $40.62 | $40.89 | $39.46 | $40.00 | $40.00 | 53,681 |
| 2020-05-22 | $39.27 | $40.25 | $38.11 | $39.18 | $39.18 | 73,795 |
| 2020-05-21 | $38.25 | $39.80 | $38.20 | $39.16 | $39.16 | 44,085 |
| 2020-05-20 | $39.94 | $40.05 | $38.37 | $38.72 | $38.72 | 56,181 |
| 2020-05-19 | $40.41 | $40.85 | $39.52 | $39.57 | $39.57 | 39,222 |
| 2020-05-18 | $40.21 | $41.80 | $40.15 | $40.90 | $40.90 | 63,795 |
| 2020-05-15 | $39.56 | $40.01 | $39.01 | $39.77 | $39.77 | 34,395 |
| 2020-05-14 | $39.18 | $39.73 | $37.68 | $39.38 | $39.38 | 37,831 |
| 2020-05-13 | $42.09 | $42.20 | $39.02 | $40.08 | $40.08 | 57,139 |
| 2020-05-12 | $42.43 | $43.47 | $41.88 | $42.49 | $42.49 | 58,783 |
| 2020-05-11 | $43.26 | $43.88 | $42.11 | $42.11 | $42.11 | 19,278 |
| 2020-05-08 | $43.59 | $43.90 | $43.41 | $43.90 | $43.90 | 13,372 |
| 2020-05-07 | $42.20 | $42.71 | $41.50 | $42.71 | $42.71 | 14,285 |
| 2020-05-06 | $43.52 | $43.67 | $40.60 | $41.50 | $41.50 | 21,470 |
| 2020-05-05 | $44.93 | $44.93 | $42.87 | $43.22 | $43.22 | 22,342 |
| 2020-05-04 | $42.51 | $45.00 | $41.87 | $43.65 | $43.65 | 19,113 |
| 2020-05-01 | $42.33 | $43.66 | $41.39 | $43.00 | $43.00 | 20,661 |
| 2020-04-30 | $45.36 | $45.36 | $42.66 | $43.49 | $43.49 | 18,941 |
| 2020-04-29 | $45.00 | $46.77 | $45.00 | $46.35 | $46.35 | 35,602 |
| 2020-04-28 | $44.85 | $45.40 | $43.26 | $44.83 | $44.83 | 35,981 |
| 2020-04-27 | $42.64 | $44.34 | $42.60 | $44.11 | $44.11 | 18,443 |
| 2020-04-24 | $43.75 | $43.75 | $41.75 | $42.40 | $42.40 | 28,156 |
| 2020-04-23 | $42.08 | $42.90 | $41.75 | $42.32 | $42.32 | 17,893 |
| 2020-04-22 | $42.20 | $42.30 | $41.75 | $42.13 | $42.13 | 10,681 |
| 2020-04-21 | $41.27 | $42.63 | $40.83 | $41.54 | $41.54 | 23,468 |
| 2020-04-20 | $41.72 | $42.48 | $41.40 | $41.97 | $41.97 | 13,863 |
| 2020-04-17 | $43.20 | $43.84 | $42.87 | $42.87 | $42.87 | 30,867 |
| 2020-04-16 | $42.66 | $44.09 | $40.26 | $42.13 | $42.13 | 44,355 |
| 2020-04-15 | $44.21 | $44.21 | $41.57 | $42.55 | $42.55 | 31,882 |
| 2020-04-14 | $43.39 | $45.26 | $42.63 | $44.82 | $44.82 | 22,281 |
| 2020-04-13 | $43.07 | $43.07 | $41.81 | $42.20 | $42.20 | 29,523 |
| 2020-04-09 | $43.10 | $44.99 | $42.22 | $43.75 | $43.75 | 31,978 |
| 2020-04-08 | $40.50 | $42.60 | $40.50 | $42.55 | $42.55 | 44,697 |
| 2020-04-07 | $42.10 | $42.10 | $40.02 | $40.50 | $40.50 | 20,555 |
| 2020-04-06 | $39.00 | $41.56 | $39.00 | $41.27 | $41.27 | 47,741 |
| 2020-04-03 | $40.75 | $40.75 | $37.85 | $38.33 | $38.33 | 25,905 |
| 2020-04-02 | $38.65 | $41.12 | $38.64 | $41.11 | $41.11 | 17,765 |
| 2020-04-01 | $40.80 | $41.41 | $38.21 | $38.48 | $38.48 | 31,811 |
| 2020-03-31 | $42.67 | $43.00 | $40.10 | $43.00 | $43.00 | 40,058 |
| 2020-03-30 | $39.36 | $43.00 | $38.41 | $43.00 | $43.00 | 17,267 |
| 2020-03-27 | $43.66 | $43.66 | $38.95 | $38.97 | $38.97 | 20,449 |
| 2020-03-26 | $39.94 | $44.99 | $39.94 | $44.99 | $44.99 | 19,911 |
| 2020-03-25 | $42.89 | $43.11 | $38.50 | $40.68 | $40.68 | 19,444 |
| 2020-03-24 | $39.47 | $43.30 | $39.26 | $43.30 | $43.30 | 36,711 |
| 2020-03-23 | $35.60 | $39.75 | $35.60 | $38.47 | $38.47 | 26,229 |
| 2020-03-20 | $34.73 | $37.08 | $34.09 | $35.06 | $35.06 | 39,252 |
| 2020-03-19 | $32.82 | $35.75 | $31.69 | $34.89 | $34.89 | 37,828 |
| 2020-03-18 | $32.32 | $35.40 | $31.75 | $33.40 | $33.40 | 27,702 |
| 2020-03-17 | $31.44 | $34.47 | $31.44 | $34.47 | $34.47 | 36,418 |
| 2020-03-16 | $30.00 | $36.25 | $30.00 | $31.00 | $31.00 | 49,461 |
| 2020-03-13 | $38.05 | $40.16 | $37.45 | $37.88 | $37.88 | 33,977 |
| 2020-03-12 | $38.67 | $39.90 | $36.21 | $36.83 | $36.83 | 30,246 |
| 2020-03-11 | $40.01 | $40.71 | $39.75 | $40.05 | $40.05 | 15,787 |
| 2020-03-10 | $42.28 | $42.28 | $41.26 | $41.84 | $41.84 | 21,416 |
| 2020-03-09 | $42.87 | $44.90 | $40.10 | $41.58 | $41.58 | 28,108 |
| 2020-03-06 | $45.54 | $46.28 | $44.65 | $44.65 | $44.65 | 10,404 |
| 2020-03-05 | $45.65 | $46.14 | $44.64 | $45.80 | $45.80 | 10,942 |
| 2020-03-04 | $44.99 | $47.13 | $44.99 | $46.30 | $46.30 | 29,761 |
| 2020-03-03 | $45.89 | $45.89 | $43.64 | $44.78 | $44.78 | 8,947 |
| 2020-03-02 | $45.49 | $46.03 | $45.08 | $45.89 | $45.89 | 11,969 |
| 2020-02-28 | $45.08 | $45.84 | $44.06 | $45.23 | $45.23 | 32,641 |
| 2020-02-27 | $47.50 | $48.76 | $45.62 | $45.62 | $45.62 | 24,278 |
| 2020-02-26 | $48.62 | $49.59 | $48.14 | $48.14 | $48.14 | 8,628 |
| 2020-02-25 | $49.07 | $49.19 | $49.07 | $49.19 | $49.19 | 3,703 |
| 2020-02-24 | $48.44 | $49.19 | $48.44 | $49.19 | $49.19 | 4,888 |
| 2020-02-21 | $50.33 | $50.42 | $49.86 | $49.86 | $49.86 | 5,924 |
| 2020-02-20 | $49.92 | $50.27 | $49.81 | $50.27 | $50.27 | 5,106 |
| 2020-02-19 | $50.14 | $50.27 | $49.97 | $50.02 | $50.02 | 2,550 |
| 2020-02-18 | $49.80 | $50.75 | $49.80 | $49.90 | $49.90 | 2,956 |
| 2020-02-14 | $49.96 | $49.96 | $49.90 | $49.90 | $49.90 | 3,819 |
| 2020-02-13 | $49.40 | $50.00 | $49.31 | $49.80 | $49.80 | 4,584 |
| 2020-02-12 | $49.48 | $50.11 | $49.40 | $49.40 | $49.40 | 4,980 |
| 2020-02-11 | $49.50 | $49.50 | $49.08 | $49.08 | $49.08 | 2,165 |
| 2020-02-10 | $50.23 | $50.23 | $49.00 | $49.70 | $49.70 | 2,597 |
| 2020-02-07 | $49.95 | $50.25 | $48.40 | $49.15 | $49.15 | 4,872 |
| 2020-02-06 | $49.74 | $50.62 | $49.74 | $49.80 | $49.80 | 4,663 |
| 2020-02-05 | $49.78 | $50.02 | $49.47 | $49.80 | $49.80 | 8,878 |
| 2020-02-04 | $48.54 | $49.60 | $48.33 | $49.00 | $49.00 | 5,423 |
| 2020-02-03 | $48.19 | $48.75 | $47.83 | $48.33 | $48.33 | 25,495 |
| 2020-01-31 | $48.55 | $48.72 | $47.34 | $47.34 | $47.34 | 11,979 |
| 2020-01-30 | $49.33 | $49.33 | $49.00 | $49.00 | $49.00 | 5,472 |
| 2020-01-29 | $50.16 | $50.26 | $49.55 | $49.60 | $49.60 | 17,193 |
| 2020-01-28 | $49.66 | $50.03 | $49.31 | $50.03 | $50.03 | 4,786 |
| 2020-01-27 | $49.26 | $50.00 | $49.26 | $49.50 | $49.50 | 4,693 |
| 2020-01-24 | $50.77 | $50.77 | $50.13 | $50.13 | $50.13 | 13,520 |
| 2020-01-23 | $50.85 | $51.17 | $50.46 | $50.46 | $50.46 | 8,950 |
| 2020-01-22 | $50.50 | $51.24 | $50.25 | $50.62 | $50.62 | 3,696 |
| 2020-01-21 | $50.70 | $51.10 | $50.11 | $50.48 | $50.48 | 10,824 |
| 2020-01-17 | $52.29 | $52.59 | $50.71 | $50.71 | $50.71 | 8,963 |
| 2020-01-16 | $51.58 | $52.24 | $51.11 | $52.03 | $52.03 | 8,261 |
| 2020-01-15 | $51.65 | $51.79 | $51.20 | $51.40 | $51.40 | 10,873 |
| 2020-01-14 | $52.13 | $52.14 | $51.50 | $51.86 | $51.86 | 8,309 |
| 2020-01-13 | $50.48 | $51.98 | $49.89 | $51.93 | $51.93 | 11,066 |
| 2020-01-10 | $50.72 | $51.91 | $50.57 | $51.15 | $51.15 | 7,554 |
| 2020-01-09 | $50.80 | $51.48 | $50.63 | $51.36 | $51.36 | 4,301 |
| 2020-01-08 | $51.55 | $52.07 | $51.14 | $51.14 | $51.14 | 4,516 |
| 2020-01-07 | $51.81 | $51.81 | $51.52 | $51.60 | $51.60 | 3,217 |
| 2020-01-06 | $50.72 | $52.20 | $50.64 | $51.70 | $51.70 | 9,699 |
| 2020-01-03 | $50.49 | $51.21 | $50.47 | $51.00 | $51.00 | 4,864 |
| 2020-01-02 | $50.20 | $51.03 | $49.96 | $50.97 | $50.97 | 7,897 |
| 2019-12-31 | $50.18 | $50.50 | $49.81 | $49.81 | $49.81 | 17,705 |
| 2019-12-30 | $50.94 | $50.94 | $49.85 | $50.43 | $50.43 | 3,186 |
| 2019-12-27 | $49.30 | $50.25 | $49.30 | $50.19 | $50.19 | 18,264 |
| 2019-12-26 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 690 |
| 2019-12-24 | $49.09 | $49.83 | $49.06 | $49.50 | $49.50 | 3,087 |
| 2019-12-23 | $49.26 | $50.02 | $48.96 | $49.65 | $49.65 | 12,205 |
| 2019-12-20 | $50.23 | $50.23 | $49.05 | $49.71 | $49.71 | 37,705 |
| 2019-12-19 | $50.96 | $50.96 | $50.02 | $50.02 | $50.02 | 87,937 |
| 2019-12-18 | $50.20 | $51.17 | $50.11 | $51.17 | $51.17 | 28,497 |
| 2019-12-17 | $50.45 | $50.84 | $50.21 | $50.73 | $50.73 | 16,515 |
| 2019-12-16 | $51.05 | $51.05 | $50.10 | $50.50 | $50.50 | 32,156 |
| 2019-12-13 | $49.71 | $51.18 | $49.71 | $51.18 | $51.18 | 11,253 |
| 2019-12-12 | $49.71 | $50.95 | $49.71 | $50.61 | $50.61 | 4,368 |
| 2019-12-11 | $50.21 | $51.40 | $50.21 | $50.74 | $50.74 | 5,321 |
| 2019-12-10 | $50.50 | $51.40 | $50.10 | $50.94 | $50.94 | 14,912 |
| 2019-12-09 | $52.22 | $52.88 | $51.27 | $51.27 | $51.27 | 8,962 |
| 2019-12-06 | $51.83 | $52.70 | $51.42 | $52.36 | $52.36 | 15,434 |
| 2019-12-05 | $50.60 | $51.86 | $50.60 | $51.03 | $51.03 | 6,531 |
| 2019-12-04 | $49.86 | $50.59 | $49.86 | $50.30 | $50.30 | 3,859 |
| 2019-12-03 | $49.52 | $49.82 | $49.50 | $49.50 | $49.50 | 1,325 |
| 2019-12-02 | $49.85 | $49.85 | $49.38 | $49.52 | $49.52 | 6,592 |
| 2019-11-29 | $49.77 | $49.90 | $49.65 | $49.90 | $49.90 | 2,732 |
| 2019-11-27 | $50.83 | $51.73 | $49.82 | $49.82 | $49.82 | 8,672 |
| 2019-11-26 | $51.70 | $51.70 | $50.50 | $50.51 | $50.51 | 18,997 |
| 2019-11-25 | $50.47 | $52.50 | $50.47 | $52.17 | $52.17 | 12,116 |
| 2019-11-22 | $51.32 | $51.32 | $50.20 | $50.20 | $50.20 | 5,806 |
| 2019-11-21 | $51.40 | $53.39 | $51.11 | $51.11 | $51.11 | 4,175 |
| 2019-11-20 | $51.92 | $52.78 | $51.00 | $51.04 | $51.04 | 16,547 |
| 2019-11-19 | $50.08 | $51.77 | $50.08 | $51.00 | $51.00 | 7,864 |
| 2019-11-18 | $50.58 | $50.58 | $49.30 | $50.07 | $50.07 | 7,388 |
| 2019-11-15 | $50.80 | $51.28 | $50.05 | $50.73 | $50.73 | 5,837 |
| 2019-11-14 | $50.69 | $51.12 | $50.33 | $50.52 | $50.52 | 4,521 |
| 2019-11-13 | $51.15 | $51.15 | $50.41 | $51.02 | $51.02 | 7,702 |
| 2019-11-12 | $51.12 | $52.26 | $51.02 | $51.19 | $51.19 | 2,429 |
| 2019-11-11 | $50.96 | $51.69 | $50.84 | $51.50 | $51.50 | 2,586 |
| 2019-11-08 | $52.70 | $52.76 | $50.63 | $50.90 | $50.90 | 8,836 |
| 2019-11-07 | $52.56 | $52.65 | $52.56 | $52.65 | $52.65 | 2,212 |
| 2019-11-06 | $54.00 | $54.00 | $51.47 | $51.90 | $51.90 | 6,760 |
| 2019-11-05 | $53.43 | $53.43 | $52.51 | $53.37 | $53.37 | 3,442 |
| 2019-11-04 | $53.10 | $53.75 | $53.10 | $53.70 | $53.70 | 2,492 |
| 2019-11-01 | $51.79 | $53.19 | $51.79 | $53.19 | $53.19 | 3,489 |
| 2019-10-31 | $51.30 | $51.78 | $50.78 | $51.78 | $51.78 | 7,794 |
| 2019-10-30 | $50.59 | $51.90 | $49.95 | $51.90 | $51.90 | 8,129 |
| 2019-10-29 | $51.54 | $51.69 | $50.50 | $50.51 | $50.51 | 7,111 |
| 2019-10-28 | $51.50 | $53.03 | $51.06 | $51.95 | $51.95 | 5,195 |
| 2019-10-25 | $49.93 | $51.14 | $49.93 | $50.53 | $50.53 | 3,046 |
| 2019-10-24 | $49.50 | $50.35 | $49.00 | $50.08 | $50.08 | 13,249 |
| 2019-10-23 | $48.74 | $49.50 | $48.74 | $49.50 | $49.50 | 2,159 |
| 2019-10-22 | $48.58 | $49.22 | $48.58 | $48.58 | $48.58 | 11,304 |
| 2019-10-21 | $49.12 | $49.43 | $48.31 | $48.58 | $48.58 | 24,604 |
| 2019-10-18 | $48.27 | $49.12 | $48.20 | $49.00 | $49.00 | 27,040 |
| 2019-10-17 | $49.36 | $49.59 | $48.53 | $48.53 | $48.53 | 5,581 |
| 2019-10-16 | $49.55 | $49.81 | $48.89 | $49.40 | $49.40 | 5,918 |
| 2019-10-15 | $48.99 | $49.99 | $48.99 | $49.70 | $49.70 | 3,076 |
| 2019-10-14 | $48.61 | $49.59 | $48.37 | $49.59 | $49.59 | 4,801 |
| 2019-10-11 | $48.51 | $49.11 | $48.46 | $48.69 | $48.69 | 6,829 |
| 2019-10-10 | $48.44 | $48.44 | $47.90 | $47.90 | $47.90 | 2,578 |
| 2019-10-09 | $47.73 | $48.60 | $47.73 | $48.30 | $48.30 | 5,546 |
| 2019-10-08 | $47.63 | $48.25 | $47.28 | $47.50 | $47.50 | 5,470 |
| 2019-10-07 | $48.51 | $48.51 | $47.64 | $48.00 | $48.00 | 4,290 |
| 2019-10-04 | $47.78 | $48.87 | $47.78 | $48.80 | $48.80 | 3,659 |
| 2019-10-03 | $47.79 | $48.19 | $47.79 | $48.16 | $48.16 | 9,800 |
| 2019-10-02 | $47.73 | $47.97 | $47.51 | $47.63 | $47.63 | 6,561 |
| 2019-10-01 | $48.27 | $48.34 | $47.30 | $48.02 | $48.02 | 7,244 |
| 2019-09-30 | $48.30 | $48.87 | $47.98 | $48.02 | $48.02 | 8,954 |
| 2019-09-27 | $50.11 | $50.11 | $48.13 | $48.16 | $48.16 | 6,101 |
| 2019-09-26 | $48.88 | $50.00 | $48.88 | $49.05 | $49.05 | 5,850 |
| 2019-09-25 | $49.49 | $50.01 | $48.85 | $49.77 | $49.77 | 10,228 |
| 2019-09-24 | $50.87 | $50.87 | $49.44 | $49.44 | $49.44 | 5,010 |
| 2019-09-23 | $50.73 | $51.20 | $50.18 | $50.92 | $50.92 | 7,506 |
| 2019-09-20 | $50.76 | $51.81 | $50.00 | $50.82 | $50.82 | 29,481 |
| 2019-09-19 | $49.91 | $51.26 | $49.91 | $50.86 | $50.86 | 17,804 |
| 2019-09-18 | $50.90 | $51.51 | $48.85 | $49.90 | $49.90 | 16,513 |
| 2019-09-17 | $50.13 | $51.28 | $50.13 | $50.93 | $50.93 | 13,705 |
| 2019-09-16 | $50.36 | $50.50 | $49.99 | $50.12 | $50.12 | 9,075 |
| 2019-09-13 | $50.65 | $51.24 | $50.20 | $50.74 | $50.74 | 10,753 |
| 2019-09-12 | $49.40 | $50.50 | $49.40 | $50.50 | $50.50 | 19,041 |
| 2019-09-11 | $49.21 | $49.50 | $48.87 | $49.40 | $49.40 | 26,785 |
| 2019-09-10 | $49.10 | $49.21 | $48.72 | $48.86 | $48.86 | 25,715 |
| 2019-09-09 | $49.00 | $49.59 | $48.67 | $49.10 | $49.10 | 12,424 |
| 2019-09-06 | $49.00 | $49.59 | $48.90 | $48.90 | $48.90 | 8,236 |
| 2019-09-05 | $49.36 | $50.00 | $49.05 | $49.49 | $49.49 | 12,668 |
| 2019-09-04 | $48.43 | $49.10 | $48.43 | $49.08 | $49.08 | 6,932 |
| 2019-09-03 | $49.19 | $49.42 | $47.65 | $48.49 | $48.49 | 9,009 |
| 2019-08-30 | $49.27 | $49.50 | $48.75 | $49.19 | $49.19 | 8,174 |
| 2019-08-29 | $49.44 | $49.99 | $48.60 | $48.60 | $48.60 | 3,885 |
| 2019-08-28 | $47.79 | $48.98 | $47.79 | $48.98 | $48.98 | 9,745 |
| 2019-08-27 | $50.38 | $50.59 | $47.51 | $47.89 | $47.89 | 25,341 |
| 2019-08-26 | $49.01 | $49.90 | $48.94 | $49.84 | $49.84 | 6,230 |
| 2019-08-23 | $50.31 | $50.31 | $48.25 | $48.25 | $48.25 | 6,524 |
| 2019-08-22 | $50.90 | $50.90 | $50.05 | $50.05 | $50.05 | 8,292 |
| 2019-08-21 | $50.65 | $51.07 | $50.14 | $50.80 | $50.80 | 16,591 |
| 2019-08-20 | $49.85 | $50.36 | $49.85 | $50.36 | $50.36 | 2,301 |
| 2019-08-19 | $49.97 | $50.30 | $49.58 | $50.10 | $50.10 | 5,956 |
| 2019-08-16 | $48.21 | $49.64 | $47.96 | $49.42 | $49.42 | 12,047 |
| 2019-08-15 | $47.63 | $48.73 | $47.23 | $47.90 | $47.90 | 8,008 |
| 2019-08-14 | $48.30 | $48.30 | $47.31 | $47.71 | $47.71 | 13,231 |
| 2019-08-13 | $47.90 | $49.26 | $47.90 | $49.26 | $49.26 | 5,846 |
| 2019-08-12 | $49.99 | $49.99 | $48.27 | $48.27 | $48.27 | 3,741 |
| 2019-08-09 | $50.01 | $50.26 | $49.03 | $49.26 | $49.26 | 9,960 |
| 2019-08-08 | $49.47 | $50.65 | $49.47 | $49.85 | $49.85 | 12,283 |
| 2019-08-07 | $48.11 | $50.48 | $47.85 | $48.76 | $48.76 | 15,655 |
| 2019-08-06 | $48.77 | $49.83 | $48.35 | $48.66 | $48.66 | 4,701 |
| 2019-08-05 | $46.70 | $48.54 | $46.61 | $47.75 | $47.75 | 9,410 |
| 2019-08-02 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 1,848 |
| 2019-08-01 | $49.65 | $50.16 | $48.31 | $48.43 | $48.43 | 9,958 |
| 2019-07-31 | $50.57 | $51.41 | $49.58 | $49.58 | $49.58 | 12,478 |
| 2019-07-30 | $50.12 | $51.19 | $50.12 | $50.60 | $50.60 | 13,805 |
| 2019-07-29 | $50.09 | $50.59 | $49.80 | $49.80 | $49.80 | 3,672 |
| 2019-07-26 | $50.76 | $50.76 | $50.04 | $50.04 | $50.04 | 8,355 |
| 2019-07-25 | $51.21 | $51.51 | $49.97 | $50.60 | $50.60 | 4,450 |
| 2019-07-24 | $50.00 | $51.50 | $49.70 | $51.19 | $51.19 | 11,605 |
| 2019-07-23 | $49.88 | $50.17 | $49.06 | $49.06 | $49.06 | 5,077 |
| 2019-07-22 | $49.54 | $50.48 | $48.75 | $49.29 | $49.29 | 8,483 |
| 2019-07-19 | $49.69 | $51.00 | $49.11 | $49.62 | $49.62 | 8,329 |
| 2019-07-18 | $49.71 | $50.22 | $48.14 | $50.00 | $50.00 | 13,737 |
| 2019-07-17 | $49.80 | $50.27 | $49.50 | $49.51 | $49.51 | 9,058 |
| 2019-07-16 | $49.50 | $49.80 | $48.83 | $49.80 | $49.80 | 20,246 |
| 2019-07-15 | $51.47 | $51.48 | $49.48 | $49.88 | $49.88 | 16,251 |
| 2019-07-12 | $50.44 | $53.37 | $50.26 | $50.59 | $50.59 | 22,698 |
| 2019-07-11 | $52.17 | $52.17 | $50.31 | $50.44 | $50.44 | 8,185 |
| 2019-07-10 | $52.65 | $53.33 | $51.66 | $51.99 | $51.99 | 5,593 |
| 2019-07-09 | $52.80 | $53.39 | $51.93 | $52.35 | $52.35 | 5,096 |
| 2019-07-08 | $53.80 | $54.26 | $52.28 | $53.00 | $53.00 | 6,233 |
| 2019-07-05 | $53.85 | $54.32 | $53.17 | $53.90 | $53.90 | 4,898 |
| 2019-07-03 | $54.50 | $54.50 | $54.02 | $54.02 | $54.02 | 5,461 |
| 2019-07-02 | $53.19 | $53.61 | $51.92 | $53.59 | $53.59 | 11,662 |
| 2019-07-01 | $55.28 | $56.50 | $52.54 | $53.33 | $53.33 | 19,485 |
| 2019-06-28 | $50.22 | $60.89 | $50.22 | $55.77 | $55.77 | 66,424 |
| 2019-06-27 | $47.94 | $50.23 | $47.94 | $50.22 | $50.22 | 19,353 |
| 2019-06-26 | $48.69 | $48.69 | $47.47 | $47.47 | $47.47 | 17,982 |
| 2019-06-25 | $49.89 | $49.89 | $48.70 | $49.30 | $49.30 | 16,137 |
| 2019-06-24 | $50.19 | $50.88 | $48.99 | $49.58 | $49.58 | 9,923 |
| 2019-06-21 | $49.62 | $51.10 | $49.02 | $50.49 | $50.49 | 28,072 |
| 2019-06-20 | $49.74 | $50.14 | $48.94 | $49.98 | $49.98 | 11,292 |
| 2019-06-19 | $47.89 | $49.21 | $47.81 | $48.86 | $48.86 | 5,984 |
| 2019-06-18 | $47.85 | $48.38 | $47.45 | $48.19 | $48.19 | 13,917 |
| 2019-06-17 | $47.13 | $48.08 | $46.90 | $47.60 | $47.60 | 15,493 |
| 2019-06-14 | $46.74 | $47.58 | $46.73 | $47.28 | $47.28 | 9,790 |
| 2019-06-13 | $46.75 | $47.66 | $46.50 | $47.37 | $47.37 | 32,936 |
| 2019-06-12 | $47.56 | $47.56 | $46.50 | $46.67 | $46.67 | 39,525 |
| 2019-06-11 | $48.96 | $49.10 | $47.17 | $47.65 | $47.65 | 14,194 |
| 2019-06-10 | $49.03 | $49.80 | $48.11 | $48.73 | $48.73 | 17,067 |
| 2019-06-07 | $48.55 | $50.25 | $48.35 | $48.35 | $48.35 | 16,691 |
| 2019-06-06 | $47.60 | $48.55 | $46.75 | $48.50 | $48.50 | 16,138 |
| 2019-06-05 | $48.80 | $49.23 | $47.50 | $47.50 | $47.50 | 10,898 |
| 2019-06-04 | $46.50 | $49.28 | $46.39 | $48.71 | $48.71 | 13,297 |
| 2019-06-03 | $46.54 | $47.08 | $46.00 | $46.30 | $46.30 | 24,398 |
| 2019-05-31 | $46.96 | $47.96 | $46.21 | $46.52 | $46.52 | 11,674 |
| 2019-05-30 | $47.55 | $47.97 | $47.17 | $47.40 | $47.40 | 30,855 |
| 2019-05-29 | $48.46 | $48.69 | $47.46 | $47.55 | $47.55 | 14,258 |
| 2019-05-28 | $47.49 | $48.49 | $47.29 | $48.20 | $48.20 | 10,697 |
| 2019-05-24 | $47.00 | $47.68 | $47.00 | $47.68 | $47.68 | 7,715 |
| 2019-05-23 | $47.85 | $48.30 | $46.54 | $46.70 | $46.70 | 19,290 |
| 2019-05-22 | $48.38 | $48.94 | $47.76 | $48.39 | $48.39 | 4,276 |
| 2019-05-21 | $48.12 | $52.01 | $48.12 | $48.39 | $48.39 | 8,210 |
| 2019-05-20 | $47.83 | $48.14 | $47.66 | $47.93 | $47.93 | 2,324 |
| 2019-05-17 | $47.95 | $49.79 | $47.56 | $48.11 | $48.11 | 13,563 |
| 2019-05-16 | $47.51 | $48.64 | $47.43 | $48.25 | $48.25 | 14,214 |
| 2019-05-15 | $47.60 | $48.25 | $47.41 | $47.72 | $47.72 | 9,795 |
| 2019-05-14 | $47.42 | $48.51 | $47.42 | $47.60 | $47.60 | 28,985 |
| 2019-05-13 | $47.60 | $48.29 | $47.01 | $47.21 | $47.21 | 32,703 |
| 2019-05-10 | $48.09 | $52.12 | $48.00 | $48.00 | $48.00 | 8,890 |
| 2019-05-09 | $47.25 | $48.23 | $47.25 | $48.09 | $48.09 | 15,670 |
| 2019-05-08 | $47.49 | $50.05 | $47.49 | $47.78 | $47.78 | 9,574 |
| 2019-05-07 | $49.08 | $49.65 | $47.26 | $47.26 | $47.26 | 13,569 |
| 2019-05-06 | $49.26 | $50.44 | $48.80 | $49.51 | $49.51 | 15,497 |
| 2019-05-03 | $50.13 | $50.36 | $49.41 | $49.85 | $49.85 | 7,272 |
| 2019-05-02 | $49.04 | $50.13 | $47.47 | $49.63 | $49.63 | 12,708 |
| 2019-05-01 | $51.06 | $51.06 | $49.05 | $49.20 | $49.20 | 7,451 |
| 2019-04-30 | $52.00 | $52.49 | $50.33 | $50.69 | $50.69 | 14,740 |
| 2019-04-29 | $52.01 | $53.00 | $51.17 | $52.10 | $52.10 | 11,117 |
| 2019-04-26 | $52.86 | $53.01 | $52.50 | $53.01 | $53.01 | 2,516 |
| 2019-04-25 | $52.36 | $53.75 | $52.36 | $52.57 | $52.57 | 7,205 |
| 2019-04-24 | $52.63 | $52.96 | $52.00 | $52.35 | $52.35 | 7,519 |
| 2019-04-23 | $52.38 | $53.64 | $52.21 | $53.41 | $53.41 | 9,047 |
| 2019-04-22 | $52.61 | $52.61 | $52.00 | $52.19 | $52.19 | 10,758 |
| 2019-04-18 | $51.35 | $52.56 | $51.35 | $52.43 | $52.43 | 15,670 |
| 2019-04-17 | $52.21 | $52.90 | $51.62 | $51.62 | $51.62 | 6,260 |
| 2019-04-16 | $52.00 | $52.97 | $51.77 | $52.00 | $52.00 | 12,198 |
| 2019-04-15 | $52.23 | $52.23 | $51.55 | $51.74 | $51.74 | 6,161 |
| 2019-04-12 | $51.12 | $52.53 | $50.37 | $52.30 | $52.30 | 18,800 |
| 2019-04-11 | $51.70 | $51.70 | $50.78 | $50.78 | $50.78 | 4,638 |
| 2019-04-10 | $50.28 | $51.22 | $49.61 | $50.98 | $50.98 | 9,443 |
| 2019-04-09 | $50.05 | $50.76 | $50.00 | $50.00 | $50.00 | 2,922 |
| 2019-04-08 | $50.00 | $51.00 | $50.00 | $50.59 | $50.59 | 6,807 |
| 2019-04-05 | $49.15 | $50.62 | $49.01 | $50.42 | $50.42 | 19,979 |
| 2019-04-04 | $49.72 | $50.19 | $48.90 | $49.63 | $49.63 | 4,606 |
| 2019-04-03 | $50.70 | $50.75 | $49.46 | $49.52 | $49.52 | 8,726 |
| 2019-04-02 | $48.24 | $49.71 | $48.05 | $49.65 | $49.65 | 15,373 |
| 2019-04-01 | $48.05 | $49.66 | $48.05 | $48.86 | $48.86 | 9,114 |
| 2019-03-29 | $47.61 | $48.47 | $47.06 | $47.57 | $47.57 | 22,937 |
| 2019-03-28 | $47.20 | $47.85 | $46.90 | $47.61 | $47.61 | 9,440 |
| 2019-03-27 | $47.82 | $47.82 | $47.09 | $47.33 | $47.33 | 22,192 |
| 2019-03-26 | $47.88 | $49.05 | $47.59 | $47.89 | $47.89 | 9,674 |
| 2019-03-25 | $46.42 | $48.40 | $46.40 | $47.69 | $47.69 | 18,010 |
| 2019-03-22 | $47.51 | $48.45 | $46.23 | $46.32 | $46.32 | 23,080 |
| 2019-03-21 | $45.70 | $47.78 | $45.70 | $47.78 | $47.78 | 7,829 |
| 2019-03-20 | $47.98 | $48.19 | $45.65 | $45.75 | $45.75 | 24,929 |
| 2019-03-19 | $49.15 | $49.44 | $47.85 | $47.90 | $47.90 | 9,558 |
| 2019-03-18 | $49.25 | $49.66 | $48.83 | $49.16 | $49.16 | 11,095 |
| 2019-03-15 | $49.94 | $50.69 | $49.10 | $49.54 | $49.54 | 45,423 |
| 2019-03-14 | $50.36 | $50.85 | $49.41 | $49.84 | $49.84 | 14,354 |
| 2019-03-13 | $49.98 | $51.46 | $49.36 | $50.54 | $50.54 | 23,897 |
| 2019-03-12 | $50.67 | $51.80 | $48.73 | $49.40 | $49.40 | 22,209 |
| 2019-03-11 | $49.95 | $51.95 | $48.72 | $50.70 | $50.70 | 23,504 |
| 2019-03-08 | $49.91 | $51.18 | $49.31 | $49.95 | $49.95 | 20,290 |
| 2019-03-07 | $49.49 | $51.81 | $48.24 | $50.11 | $50.11 | 16,964 |
| 2019-03-06 | $51.00 | $51.00 | $49.58 | $49.78 | $49.78 | 11,024 |
| 2019-03-05 | $51.60 | $52.43 | $50.92 | $51.12 | $51.12 | 11,527 |
| 2019-03-04 | $51.49 | $51.77 | $50.44 | $51.55 | $51.55 | 21,237 |
| 2019-03-01 | $51.38 | $52.20 | $50.55 | $51.58 | $51.58 | 32,155 |
| 2019-02-28 | $51.88 | $52.12 | $51.20 | $51.25 | $51.25 | 17,318 |
| 2019-02-27 | $52.50 | $52.93 | $51.69 | $51.70 | $51.70 | 11,515 |
| 2019-02-26 | $52.21 | $52.99 | $51.91 | $52.77 | $52.77 | 11,712 |
| 2019-02-25 | $53.84 | $54.23 | $51.69 | $52.15 | $52.15 | 16,640 |
| 2019-02-22 | $53.22 | $53.89 | $53.22 | $53.78 | $53.78 | 9,371 |
| 2019-02-21 | $52.77 | $53.56 | $52.60 | $53.13 | $53.13 | 9,920 |
| 2019-02-20 | $52.59 | $53.41 | $52.59 | $53.18 | $53.18 | 14,790 |
| 2019-02-19 | $51.30 | $52.80 | $51.30 | $52.64 | $52.64 | 21,350 |
| 2019-02-15 | $51.54 | $52.80 | $51.32 | $51.44 | $51.44 | 13,065 |
| 2019-02-14 | $51.50 | $52.78 | $51.34 | $51.34 | $51.34 | 12,674 |
| 2019-02-13 | $51.80 | $51.98 | $51.32 | $51.80 | $51.80 | 4,951 |
| 2019-02-12 | $51.51 | $52.08 | $51.10 | $51.78 | $51.78 | 9,465 |
| 2019-02-11 | $50.69 | $51.53 | $50.31 | $51.21 | $51.21 | 3,528 |
| 2019-02-08 | $52.00 | $52.00 | $50.30 | $50.76 | $50.76 | 14,085 |
| 2019-02-07 | $51.18 | $51.84 | $50.29 | $51.62 | $51.62 | 12,629 |
| 2019-02-06 | $51.64 | $51.74 | $50.65 | $51.32 | $51.32 | 10,195 |
| 2019-02-05 | $51.44 | $53.00 | $50.89 | $51.56 | $51.56 | 13,800 |
| 2019-02-04 | $50.72 | $51.25 | $50.70 | $51.25 | $51.25 | 6,093 |
| 2019-02-01 | $50.61 | $50.88 | $50.06 | $50.53 | $50.53 | 21,689 |
| 2019-01-31 | $50.22 | $50.95 | $49.55 | $50.72 | $50.72 | 9,836 |
| 2019-01-30 | $49.80 | $50.54 | $48.82 | $50.51 | $50.51 | 12,575 |
| 2019-01-29 | $49.02 | $50.30 | $48.74 | $49.40 | $49.40 | 19,742 |
| 2019-01-28 | $48.24 | $48.73 | $48.00 | $48.73 | $48.73 | 12,997 |
| 2019-01-25 | $47.47 | $49.19 | $47.47 | $48.67 | $48.67 | 26,567 |
| 2019-01-24 | $47.32 | $47.98 | $47.26 | $47.50 | $47.50 | 22,690 |
| 2019-01-23 | $49.21 | $49.32 | $47.25 | $47.55 | $47.55 | 14,085 |
| 2019-01-22 | $50.00 | $50.65 | $48.40 | $48.84 | $48.84 | 15,283 |
| 2019-01-18 | $50.46 | $51.30 | $49.83 | $50.10 | $50.10 | 18,813 |
| 2019-01-17 | $48.75 | $50.48 | $48.75 | $50.48 | $50.48 | 22,706 |
| 2019-01-16 | $47.00 | $48.94 | $47.00 | $48.88 | $48.88 | 13,698 |
| 2019-01-15 | $47.54 | $48.18 | $46.61 | $46.96 | $46.96 | 10,019 |
| 2019-01-14 | $48.34 | $52.01 | $47.53 | $47.53 | $47.53 | 12,718 |
| 2019-01-11 | $48.60 | $48.86 | $48.10 | $48.60 | $48.60 | 10,819 |
| 2019-01-10 | $47.94 | $49.01 | $47.94 | $48.61 | $48.61 | 8,061 |
| 2019-01-09 | $49.01 | $49.51 | $47.70 | $48.35 | $48.35 | 13,370 |
| 2019-01-08 | $47.36 | $49.71 | $47.28 | $49.02 | $49.02 | 20,613 |
| 2019-01-07 | $47.99 | $49.32 | $46.77 | $47.05 | $47.05 | 36,627 |
| 2019-01-04 | $47.97 | $48.25 | $47.34 | $48.00 | $48.00 | 15,024 |
| 2019-01-03 | $47.13 | $48.21 | $47.01 | $47.52 | $47.52 | 12,073 |
| 2019-01-02 | $45.65 | $47.74 | $45.65 | $47.14 | $47.14 | 14,391 |
| 2018-12-31 | $47.00 | $47.00 | $43.63 | $46.01 | $46.01 | 19,302 |
| 2018-12-28 | $47.37 | $47.37 | $46.15 | $46.98 | $46.98 | 10,277 |
| 2018-12-27 | $43.50 | $47.38 | $43.01 | $47.38 | $47.38 | 29,600 |
| 2018-12-26 | $43.22 | $44.48 | $43.21 | $44.01 | $44.01 | 45,573 |
| 2018-12-24 | $42.90 | $43.91 | $42.90 | $42.97 | $42.97 | 10,072 |
| 2018-12-21 | $44.94 | $45.02 | $42.52 | $43.00 | $43.00 | 45,148 |
| 2018-12-20 | $44.77 | $45.80 | $44.74 | $45.01 | $45.01 | 21,730 |
| 2018-12-19 | $46.76 | $47.50 | $41.51 | $44.46 | $44.46 | 18,171 |
| 2018-12-18 | $48.07 | $48.07 | $44.30 | $46.72 | $46.72 | 19,212 |
| 2018-12-17 | $46.45 | $47.93 | $45.90 | $47.58 | $47.58 | 37,401 |
| 2018-12-14 | $47.80 | $47.80 | $46.22 | $46.46 | $46.46 | 5,364 |
| 2018-12-13 | $48.08 | $48.49 | $47.34 | $48.26 | $48.26 | 18,422 |
| 2018-12-12 | $46.53 | $49.11 | $46.53 | $48.07 | $48.07 | 23,647 |
| 2018-12-11 | $46.06 | $47.53 | $45.80 | $46.49 | $46.49 | 9,989 |
| 2018-12-10 | $45.28 | $46.00 | $44.78 | $45.80 | $45.80 | 16,993 |
| 2018-12-07 | $45.44 | $46.99 | $44.12 | $44.96 | $44.96 | 33,513 |
| 2018-12-06 | $45.77 | $48.79 | $45.05 | $45.64 | $45.64 | 41,792 |
| 2018-12-04 | $46.44 | $46.86 | $45.08 | $45.97 | $45.97 | 32,449 |
| 2018-12-03 | $47.22 | $48.00 | $45.96 | $46.45 | $46.45 | 21,503 |
| 2018-11-30 | $48.16 | $48.44 | $46.80 | $46.82 | $46.82 | 44,515 |
| 2018-11-29 | $48.23 | $49.00 | $47.60 | $48.11 | $48.11 | 16,989 |
| 2018-11-28 | $48.06 | $49.37 | $48.06 | $48.50 | $48.50 | 40,365 |
| 2018-11-27 | $49.01 | $49.19 | $48.34 | $48.46 | $48.46 | 13,063 |
| 2018-11-26 | $49.74 | $50.41 | $48.72 | $49.31 | $49.31 | 18,587 |
| 2018-11-23 | $48.67 | $49.67 | $48.62 | $49.50 | $49.50 | 5,254 |
| 2018-11-21 | $48.98 | $50.04 | $48.80 | $48.87 | $48.87 | 10,927 |
| 2018-11-20 | $49.16 | $49.52 | $48.41 | $48.71 | $48.71 | 17,659 |
| 2018-11-19 | $50.12 | $50.12 | $48.34 | $49.56 | $49.56 | 11,419 |
| 2018-11-16 | $48.28 | $50.80 | $48.07 | $50.17 | $50.17 | 17,250 |
| 2018-11-15 | $48.20 | $49.44 | $48.07 | $48.50 | $48.50 | 26,798 |
| 2018-11-14 | $50.42 | $50.47 | $48.13 | $48.50 | $48.50 | 25,555 |
| 2018-11-13 | $50.36 | $51.28 | $49.58 | $50.24 | $50.24 | 16,427 |
| 2018-11-12 | $49.94 | $51.00 | $49.94 | $50.45 | $50.45 | 12,517 |
| 2018-11-09 | $49.64 | $50.82 | $49.25 | $49.75 | $49.75 | 23,295 |
| 2018-11-08 | $49.61 | $51.65 | $49.50 | $49.83 | $49.83 | 12,210 |
| 2018-11-07 | $49.93 | $51.32 | $49.16 | $49.92 | $49.92 | 38,354 |
| 2018-11-06 | $49.90 | $52.63 | $49.86 | $50.20 | $50.20 | 15,446 |
| 2018-11-05 | $50.05 | $51.91 | $49.54 | $50.09 | $50.09 | 13,805 |
| 2018-11-02 | $49.86 | $51.80 | $49.50 | $49.91 | $49.91 | 8,823 |
| 2018-11-01 | $48.83 | $50.59 | $48.83 | $49.89 | $49.89 | 56,799 |
| 2018-10-31 | $50.23 | $51.00 | $47.61 | $48.47 | $48.47 | 14,794 |
| 2018-10-30 | $49.99 | $50.25 | $49.67 | $50.00 | $50.00 | 5,742 |
| 2018-10-29 | $49.12 | $49.60 | $48.77 | $49.43 | $49.43 | 7,258 |
| 2018-10-26 | $48.41 | $49.30 | $48.17 | $48.69 | $48.69 | 10,650 |
| 2018-10-25 | $48.04 | $50.01 | $48.04 | $48.94 | $48.94 | 22,761 |
| 2018-10-24 | $48.81 | $50.00 | $47.84 | $48.04 | $48.04 | 8,752 |
| 2018-10-23 | $48.25 | $49.33 | $47.84 | $48.90 | $48.90 | 37,624 |
| 2018-10-22 | $49.92 | $51.35 | $48.50 | $48.72 | $48.72 | 59,874 |
| 2018-10-19 | $50.50 | $51.23 | $49.52 | $49.98 | $49.98 | 16,410 |
| 2018-10-18 | $51.35 | $52.41 | $50.23 | $50.51 | $50.51 | 25,431 |
| 2018-10-17 | $52.98 | $53.35 | $51.24 | $51.67 | $51.67 | 30,969 |
| 2018-10-16 | $53.00 | $54.39 | $52.55 | $53.10 | $53.10 | 18,056 |
| 2018-10-15 | $53.25 | $54.29 | $52.80 | $53.15 | $53.15 | 9,398 |
| 2018-10-12 | $53.60 | $54.11 | $52.66 | $53.63 | $53.63 | 10,767 |
| 2018-10-11 | $55.47 | $55.54 | $53.47 | $53.57 | $53.57 | 9,257 |
| 2018-10-10 | $58.00 | $58.00 | $55.62 | $55.67 | $55.67 | 20,122 |
| 2018-10-09 | $58.01 | $59.30 | $58.01 | $58.02 | $58.02 | 9,417 |
| 2018-10-08 | $58.47 | $59.40 | $58.05 | $58.43 | $58.43 | 14,379 |
| 2018-10-05 | $58.99 | $59.86 | $58.15 | $59.40 | $59.40 | 4,000 |
| 2018-10-04 | $59.93 | $59.93 | $58.16 | $58.90 | $58.90 | 10,035 |
| 2018-10-03 | $60.35 | $61.23 | $59.72 | $59.79 | $59.79 | 11,285 |
| 2018-10-02 | $61.10 | $61.10 | $60.09 | $60.38 | $60.38 | 12,812 |
| 2018-10-01 | $61.89 | $62.50 | $61.10 | $61.43 | $61.43 | 18,512 |
| 2018-09-28 | $62.30 | $67.07 | $62.10 | $62.10 | $62.10 | 22,500 |
| 2018-09-27 | $63.10 | $63.50 | $62.50 | $62.75 | $62.75 | 17,529 |
| 2018-09-26 | $64.70 | $64.70 | $62.20 | $63.30 | $63.30 | 18,722 |
| 2018-09-25 | $63.11 | $64.90 | $63.11 | $64.40 | $64.40 | 12,739 |
| 2018-09-24 | $64.35 | $65.00 | $63.51 | $64.40 | $64.40 | 18,809 |
| 2018-09-21 | $63.85 | $64.50 | $63.25 | $64.50 | $64.50 | 46,741 |
| 2018-09-20 | $63.55 | $65.35 | $63.35 | $63.90 | $63.90 | 17,117 |
| 2018-09-19 | $64.45 | $64.50 | $62.71 | $63.40 | $63.40 | 12,540 |
| 2018-09-18 | $64.35 | $65.35 | $63.90 | $64.35 | $64.35 | 13,769 |
| 2018-09-17 | $64.60 | $64.80 | $62.80 | $64.40 | $64.40 | 12,111 |
| 2018-09-14 | $64.50 | $64.95 | $64.45 | $64.70 | $64.70 | 11,123 |
| 2018-09-13 | $63.40 | $65.00 | $63.35 | $64.80 | $64.80 | 6,649 |
| 2018-09-12 | $63.55 | $64.10 | $63.55 | $64.10 | $64.10 | 4,654 |
| 2018-09-11 | $64.25 | $64.70 | $63.55 | $63.85 | $63.85 | 8,713 |
| 2018-09-10 | $64.40 | $64.80 | $63.80 | $64.60 | $64.60 | 11,405 |
| 2018-09-07 | $63.70 | $65.38 | $63.35 | $64.35 | $64.35 | 12,691 |
| 2018-09-06 | $63.60 | $64.80 | $63.45 | $63.65 | $63.65 | 21,608 |
| 2018-09-05 | $64.30 | $65.05 | $61.71 | $64.25 | $64.25 | 8,287 |
| 2018-09-04 | $65.00 | $65.40 | $64.30 | $64.45 | $64.45 | 7,594 |
| 2018-08-31 | $63.70 | $65.70 | $63.00 | $65.30 | $65.30 | 27,067 |
| 2018-08-30 | $65.25 | $65.25 | $62.75 | $63.35 | $63.35 | 28,015 |
| 2018-08-29 | $64.90 | $65.45 | $64.90 | $65.15 | $65.15 | 6,621 |
| 2018-08-28 | $63.80 | $65.35 | $63.80 | $64.90 | $64.90 | 11,985 |
| 2018-08-27 | $63.25 | $64.75 | $63.25 | $63.85 | $63.85 | 9,523 |
| 2018-08-24 | $63.25 | $64.85 | $62.80 | $63.65 | $63.65 | 14,790 |
| 2018-08-23 | $63.55 | $63.55 | $62.35 | $62.95 | $62.95 | 9,823 |
| 2018-08-22 | $63.65 | $64.15 | $63.20 | $63.70 | $63.70 | 17,857 |
| 2018-08-21 | $64.25 | $64.80 | $63.10 | $63.45 | $63.45 | 21,627 |
| 2018-08-20 | $64.35 | $64.75 | $63.50 | $64.10 | $64.10 | 13,459 |
| 2018-08-17 | $64.55 | $65.06 | $63.35 | $64.30 | $64.30 | 11,039 |
| 2018-08-16 | $64.60 | $66.40 | $64.25 | $64.75 | $64.75 | 28,256 |
| 2018-08-15 | $64.40 | $65.55 | $64.00 | $64.45 | $64.45 | 21,898 |
| 2018-08-14 | $63.95 | $65.60 | $63.95 | $65.00 | $65.00 | 13,074 |
| 2018-08-13 | $64.95 | $64.95 | $63.75 | $63.75 | $63.75 | 11,609 |
| 2018-08-10 | $65.70 | $65.85 | $64.80 | $64.80 | $64.80 | 6,237 |
| 2018-08-09 | $64.50 | $66.30 | $64.15 | $66.05 | $66.05 | 13,966 |
| 2018-08-08 | $63.45 | $64.05 | $63.45 | $63.80 | $63.80 | 14,173 |
| 2018-08-07 | $66.10 | $66.83 | $63.15 | $63.60 | $63.60 | 39,891 |
| 2018-08-06 | $66.28 | $66.65 | $65.75 | $66.60 | $66.60 | 10,156 |
| 2018-08-03 | $67.25 | $67.55 | $64.65 | $66.10 | $66.10 | 13,444 |
| 2018-08-02 | $64.90 | $67.70 | $64.23 | $67.35 | $67.35 | 23,823 |
| 2018-08-01 | $65.00 | $65.23 | $64.28 | $64.55 | $64.55 | 6,036 |
| 2018-07-31 | $63.70 | $65.60 | $62.65 | $65.00 | $65.00 | 24,230 |
| 2018-07-30 | $64.90 | $64.90 | $62.65 | $63.60 | $63.60 | 11,860 |
| 2018-07-27 | $63.25 | $63.40 | $61.50 | $61.75 | $61.75 | 11,883 |
| 2018-07-26 | $61.95 | $63.20 | $61.75 | $62.45 | $62.45 | 14,896 |
| 2018-07-25 | $62.90 | $63.00 | $61.60 | $62.05 | $62.05 | 17,433 |
| 2018-07-24 | $63.80 | $63.80 | $62.48 | $62.90 | $62.90 | 42,339 |
| 2018-07-23 | $63.95 | $64.35 | $63.05 | $63.80 | $63.80 | 9,643 |
| 2018-07-20 | $65.45 | $65.75 | $63.95 | $64.30 | $64.30 | 14,470 |
| 2018-07-19 | $64.65 | $65.85 | $64.15 | $65.60 | $65.60 | 21,169 |
| 2018-07-18 | $64.85 | $65.61 | $64.35 | $64.70 | $64.70 | 25,847 |
| 2018-07-17 | $64.10 | $65.15 | $63.80 | $64.85 | $64.85 | 36,284 |
| 2018-07-16 | $63.95 | $64.25 | $63.35 | $64.15 | $64.15 | 16,312 |
| 2018-07-13 | $64.35 | $64.70 | $63.50 | $64.00 | $64.00 | 9,954 |
| 2018-07-12 | $64.45 | $65.00 | $63.80 | $64.40 | $64.40 | 10,153 |
| 2018-07-11 | $64.50 | $64.75 | $64.10 | $64.25 | $64.25 | 14,574 |
| 2018-07-10 | $66.05 | $66.25 | $64.15 | $64.50 | $64.50 | 44,545 |
| 2018-07-09 | $66.63 | $66.70 | $65.25 | $65.80 | $65.80 | 9,673 |
| 2018-07-06 | $65.15 | $66.25 | $64.53 | $65.95 | $65.95 | 12,189 |
| 2018-07-05 | $65.75 | $65.85 | $64.60 | $65.10 | $65.10 | 14,455 |
| 2018-07-03 | $64.55 | $65.70 | $64.05 | $64.70 | $64.70 | 5,823 |
| 2018-07-02 | $64.70 | $64.80 | $63.05 | $64.60 | $64.60 | 16,516 |
| 2018-06-29 | $64.00 | $65.90 | $63.95 | $64.75 | $64.75 | 22,536 |
| 2018-06-28 | $63.85 | $64.50 | $63.38 | $63.95 | $63.95 | 16,093 |
| 2018-06-27 | $64.25 | $64.90 | $63.25 | $63.55 | $63.55 | 25,026 |
| 2018-06-26 | $62.30 | $64.80 | $62.15 | $64.40 | $64.40 | 30,949 |
| 2018-06-25 | $62.85 | $63.55 | $61.80 | $62.25 | $62.25 | 15,644 |
| 2018-06-22 | $62.45 | $63.40 | $61.15 | $63.10 | $63.10 | 91,725 |
| 2018-06-21 | $63.65 | $63.65 | $61.90 | $62.25 | $62.25 | 13,894 |
| 2018-06-20 | $62.60 | $64.15 | $61.80 | $63.45 | $63.45 | 34,770 |
| 2018-06-19 | $61.55 | $63.60 | $61.00 | $63.10 | $63.10 | 63,228 |
| 2018-06-18 | $60.00 | $62.40 | $59.60 | $62.05 | $62.05 | 38,807 |
| 2018-06-15 | $59.00 | $60.30 | $58.25 | $60.05 | $60.05 | 42,024 |
| 2018-06-14 | $59.20 | $59.43 | $58.50 | $59.30 | $59.30 | 22,038 |
| 2018-06-13 | $59.60 | $59.88 | $58.55 | $58.85 | $58.85 | 23,090 |
| 2018-06-12 | $58.75 | $59.60 | $58.55 | $59.45 | $59.45 | 38,789 |
| 2018-06-11 | $58.40 | $59.40 | $58.40 | $58.70 | $58.70 | 14,758 |
| 2018-06-08 | $59.05 | $59.55 | $58.40 | $58.45 | $58.45 | 19,593 |
| 2018-06-07 | $58.95 | $59.55 | $58.95 | $59.10 | $59.10 | 9,600 |
| 2018-06-06 | $57.60 | $59.45 | $57.35 | $59.05 | $59.05 | 17,885 |
| 2018-06-05 | $57.65 | $58.58 | $57.05 | $57.65 | $57.65 | 49,960 |
| 2018-06-04 | $57.30 | $57.78 | $56.50 | $57.25 | $57.25 | 28,431 |
| 2018-06-01 | $56.95 | $58.75 | $56.60 | $57.35 | $57.35 | 41,048 |
| 2018-05-31 | $58.15 | $58.95 | $56.35 | $56.80 | $56.80 | 82,406 |
| 2018-05-30 | $57.95 | $59.55 | $57.95 | $59.20 | $59.20 | 21,452 |
| 2018-05-29 | $57.65 | $58.10 | $57.15 | $57.75 | $57.75 | 32,538 |
| 2018-05-25 | $58.10 | $58.10 | $57.29 | $57.90 | $57.90 | 14,224 |
| 2018-05-24 | $57.85 | $58.95 | $57.60 | $57.75 | $57.75 | 7,431 |
| 2018-05-23 | $57.30 | $58.45 | $57.15 | $57.90 | $57.90 | 25,701 |
| 2018-05-22 | $57.35 | $58.00 | $57.09 | $57.55 | $57.55 | 39,446 |
| 2018-05-21 | $57.00 | $58.25 | $56.36 | $57.35 | $57.35 | 19,981 |
| 2018-05-18 | $57.85 | $58.20 | $57.15 | $57.40 | $57.40 | 19,856 |
| 2018-05-17 | $57.50 | $58.45 | $57.20 | $57.50 | $57.50 | 28,321 |
| 2018-05-16 | $57.65 | $57.65 | $57.30 | $57.50 | $57.50 | 18,302 |
| 2018-05-15 | $56.90 | $57.55 | $56.52 | $57.50 | $57.50 | 40,707 |
| 2018-05-14 | $57.60 | $58.30 | $56.80 | $56.90 | $56.90 | 21,374 |
| 2018-05-11 | $59.00 | $59.40 | $57.30 | $57.60 | $57.60 | 22,606 |
| 2018-05-10 | $58.25 | $59.35 | $58.25 | $59.00 | $59.00 | 6,443 |
| 2018-05-09 | $59.10 | $59.45 | $57.15 | $58.50 | $58.50 | 17,830 |
| 2018-05-08 | $57.90 | $59.75 | $57.90 | $58.90 | $58.90 | 63,158 |
| 2018-05-07 | $58.30 | $59.68 | $57.95 | $59.30 | $59.30 | 23,538 |
| 2018-05-04 | $57.55 | $58.50 | $57.20 | $58.40 | $58.40 | 20,266 |
| 2018-05-03 | $58.05 | $58.10 | $57.15 | $57.60 | $57.60 | 6,310 |
| 2018-05-02 | $57.90 | $58.55 | $57.25 | $57.70 | $57.70 | 36,350 |
| 2018-05-01 | $57.45 | $58.00 | $56.70 | $58.00 | $58.00 | 17,699 |
| 2018-04-30 | $57.30 | $57.94 | $55.68 | $57.50 | $57.50 | 20,677 |
| 2018-04-27 | $57.40 | $57.79 | $56.55 | $57.25 | $57.25 | 21,406 |
| 2018-04-26 | $57.10 | $58.05 | $56.70 | $57.40 | $57.40 | 16,057 |
| 2018-04-25 | $58.50 | $58.53 | $56.85 | $57.00 | $57.00 | 18,112 |
| 2018-04-24 | $58.15 | $58.75 | $57.50 | $58.60 | $58.60 | 48,660 |
| 2018-04-23 | $56.90 | $58.53 | $56.90 | $58.10 | $58.10 | 21,688 |
| 2018-04-20 | $57.95 | $58.60 | $56.55 | $56.60 | $56.60 | 18,780 |
| 2018-04-19 | $58.15 | $58.90 | $57.73 | $58.20 | $58.20 | 11,191 |
| 2018-04-18 | $58.50 | $59.45 | $57.85 | $58.10 | $58.10 | 15,751 |
| 2018-04-17 | $57.40 | $58.80 | $57.40 | $58.75 | $58.75 | 49,975 |
| 2018-04-16 | $56.85 | $57.50 | $55.85 | $57.35 | $57.35 | 25,242 |
| 2018-04-13 | $57.00 | $57.45 | $56.50 | $56.75 | $56.75 | 15,653 |
| 2018-04-12 | $56.35 | $57.35 | $56.35 | $57.05 | $57.05 | 20,330 |
| 2018-04-11 | $56.25 | $57.00 | $56.25 | $56.85 | $56.85 | 11,342 |
| 2018-04-10 | $56.30 | $56.60 | $56.05 | $56.25 | $56.25 | 25,023 |
| 2018-04-09 | $56.20 | $56.70 | $56.00 | $56.10 | $56.10 | 14,754 |
| 2018-04-06 | $56.00 | $56.65 | $55.85 | $56.15 | $56.15 | 16,584 |
| 2018-04-05 | $56.10 | $56.50 | $55.85 | $56.05 | $56.05 | 13,575 |
| 2018-04-04 | $55.45 | $56.60 | $55.45 | $56.05 | $56.05 | 20,088 |
| 2018-04-03 | $55.35 | $56.85 | $55.30 | $55.85 | $55.85 | 54,194 |
| 2018-04-02 | $55.95 | $55.95 | $54.53 | $55.30 | $55.30 | 21,869 |
| 2018-03-29 | $55.65 | $57.00 | $53.95 | $56.00 | $56.00 | 34,027 |
| 2018-03-28 | $55.75 | $56.50 | $55.50 | $55.60 | $55.60 | 23,733 |
| 2018-03-27 | $55.65 | $56.95 | $55.35 | $55.50 | $55.50 | 45,111 |
| 2018-03-26 | $56.00 | $57.22 | $55.10 | $55.65 | $55.65 | 72,522 |
| 2018-03-23 | $55.90 | $59.95 | $55.35 | $55.35 | $55.35 | 96,772 |
| 2018-03-22 | $55.50 | $57.15 | $54.95 | $55.95 | $55.95 | 19,272 |
| 2018-03-21 | $56.10 | $56.40 | $55.88 | $56.00 | $56.00 | 14,289 |
| 2018-03-20 | $56.00 | $56.75 | $55.10 | $56.20 | $56.20 | 42,903 |
| 2018-03-19 | $56.60 | $56.70 | $54.60 | $55.75 | $55.75 | 40,286 |
| 2018-03-16 | $56.05 | $57.38 | $50.56 | $56.70 | $56.70 | 102,533 |
| 2018-03-15 | $56.30 | $56.45 | $55.80 | $56.20 | $56.20 | 8,718 |
| 2018-03-14 | $56.70 | $56.70 | $55.83 | $55.90 | $55.90 | 25,166 |
| 2018-03-13 | $56.80 | $56.90 | $55.55 | $56.70 | $56.70 | 22,130 |
| 2018-03-12 | $57.00 | $57.30 | $55.65 | $56.65 | $56.65 | 30,961 |
| 2018-03-09 | $56.35 | $57.90 | $55.30 | $57.30 | $57.30 | 33,444 |
| 2018-03-08 | $55.75 | $56.70 | $54.82 | $56.00 | $56.00 | 32,162 |
| 2018-03-07 | $55.20 | $58.50 | $55.00 | $56.10 | $56.10 | 47,514 |
| 2018-03-06 | $55.20 | $56.53 | $54.55 | $55.30 | $55.30 | 12,047 |
| 2018-03-05 | $53.95 | $55.70 | $53.95 | $55.15 | $55.15 | 18,165 |
| 2018-03-02 | $52.25 | $54.80 | $51.70 | $54.10 | $54.10 | 50,165 |
| 2018-03-01 | $51.90 | $52.85 | $50.80 | $52.70 | $52.70 | 21,542 |
| 2018-02-28 | $54.25 | $54.25 | $51.75 | $52.25 | $52.25 | 33,137 |
| 2018-02-27 | $53.60 | $55.05 | $53.55 | $54.05 | $54.05 | 24,404 |
| 2018-02-26 | $51.40 | $53.60 | $50.85 | $53.35 | $53.35 | 64,584 |
| 2018-02-23 | $50.03 | $51.25 | $49.95 | $51.05 | $51.05 | 12,669 |
| 2018-02-22 | $49.65 | $51.50 | $49.65 | $50.90 | $50.90 | 13,988 |
| 2018-02-21 | $49.80 | $51.17 | $49.35 | $49.60 | $49.60 | 12,472 |
| 2018-02-20 | $51.50 | $51.70 | $49.45 | $49.65 | $49.65 | 9,326 |
| 2018-02-16 | $49.75 | $51.70 | $49.75 | $51.00 | $51.00 | 16,254 |
| 2018-02-15 | $48.55 | $50.40 | $48.55 | $50.05 | $50.05 | 17,811 |
| 2018-02-14 | $48.20 | $49.85 | $48.20 | $49.30 | $49.30 | 17,003 |
| 2018-02-13 | $48.45 | $49.60 | $48.10 | $48.80 | $48.80 | 18,059 |
| 2018-02-12 | $46.65 | $50.45 | $46.65 | $48.90 | $48.90 | 43,973 |
| 2018-02-09 | $49.75 | $50.05 | $49.15 | $49.90 | $49.90 | 26,222 |
| 2018-02-08 | $48.60 | $49.90 | $48.60 | $49.00 | $49.00 | 21,479 |
| 2018-02-07 | $47.90 | $50.34 | $47.90 | $48.80 | $48.80 | 13,582 |
| 2018-02-06 | $47.85 | $48.80 | $47.40 | $48.30 | $48.30 | 22,376 |
| 2018-02-05 | $49.35 | $50.27 | $48.10 | $48.15 | $48.15 | 24,164 |
| 2018-02-02 | $49.50 | $50.00 | $48.71 | $49.80 | $49.80 | 21,542 |
| 2018-02-01 | $50.45 | $50.45 | $49.20 | $50.00 | $50.00 | 15,536 |
| 2018-01-31 | $49.40 | $50.30 | $49.11 | $49.95 | $49.95 | 10,887 |
| 2018-01-30 | $48.05 | $49.70 | $48.00 | $49.40 | $49.40 | 16,705 |
| 2018-01-29 | $48.75 | $50.05 | $48.50 | $48.50 | $48.50 | 19,001 |
| 2018-01-26 | $47.55 | $49.70 | $47.13 | $49.25 | $49.25 | 11,164 |
| 2018-01-25 | $46.95 | $47.60 | $45.95 | $47.60 | $47.60 | 2,683 |
| 2018-01-24 | $46.95 | $47.30 | $46.95 | $47.15 | $47.15 | 3,030 |
| 2018-01-23 | $47.61 | $47.61 | $46.50 | $46.75 | $46.75 | 6,522 |
| 2018-01-22 | $46.45 | $46.90 | $46.30 | $46.90 | $46.90 | 8,403 |
| 2018-01-19 | $45.30 | $47.20 | $45.30 | $47.20 | $47.20 | 8,636 |
| 2018-01-18 | $46.25 | $46.45 | $45.35 | $45.50 | $45.50 | 9,498 |
| 2018-01-17 | $46.35 | $46.95 | $45.50 | $46.95 | $46.95 | 4,370 |
| 2018-01-16 | $46.50 | $47.10 | $45.72 | $46.25 | $46.25 | 7,731 |
| 2018-01-12 | $45.55 | $46.55 | $45.55 | $46.55 | $46.55 | 5,388 |
| 2018-01-11 | $44.40 | $45.50 | $44.30 | $45.50 | $45.50 | 8,281 |
| 2018-01-10 | $44.30 | $44.45 | $43.81 | $44.45 | $44.45 | 3,440 |
| 2018-01-09 | $44.20 | $44.50 | $43.35 | $44.50 | $44.50 | 2,609 |
| 2018-01-08 | $44.25 | $44.45 | $43.90 | $44.45 | $44.45 | 4,431 |
| 2018-01-05 | $43.95 | $44.40 | $43.90 | $44.10 | $44.10 | 3,557 |
| 2018-01-04 | $44.30 | $44.40 | $43.70 | $43.70 | $43.70 | 5,937 |
| 2018-01-03 | $43.80 | $44.30 | $43.80 | $44.25 | $44.25 | 6,037 |
| 2018-01-02 | $44.25 | $44.85 | $43.85 | $43.85 | $43.85 | 6,275 |
| 2017-12-29 | $44.65 | $44.65 | $44.00 | $44.25 | $44.25 | 9,001 |
| 2017-12-28 | $44.35 | $44.40 | $43.95 | $44.15 | $44.15 | 2,866 |
| 2017-12-27 | $44.50 | $44.50 | $43.80 | $44.10 | $44.10 | 1,302 |
| 2017-12-26 | $44.40 | $44.40 | $43.35 | $44.00 | $44.00 | 3,371 |
| 2017-12-22 | $44.60 | $44.60 | $44.20 | $44.20 | $44.20 | 3,025 |
| 2017-12-21 | $43.95 | $44.85 | $43.95 | $44.50 | $44.50 | 5,907 |
| 2017-12-20 | $44.00 | $44.95 | $43.95 | $43.95 | $43.95 | 4,443 |
| 2017-12-19 | $45.00 | $45.00 | $42.52 | $43.80 | $43.80 | 10,119 |
| 2017-12-18 | $44.35 | $44.60 | $43.80 | $44.60 | $44.60 | 13,820 |
| 2017-12-15 | $43.60 | $44.55 | $43.60 | $44.35 | $44.35 | 26,512 |
| 2017-12-14 | $44.80 | $44.80 | $43.70 | $43.70 | $43.70 | 12,692 |
| 2017-12-13 | $44.00 | $45.10 | $43.75 | $45.10 | $45.10 | 5,393 |
| 2017-12-12 | $43.95 | $44.53 | $43.80 | $43.90 | $43.90 | 4,429 |
| 2017-12-11 | $42.10 | $43.85 | $42.10 | $43.70 | $43.70 | 11,357 |
| 2017-12-08 | $44.15 | $44.45 | $41.90 | $42.35 | $42.35 | 14,672 |
| 2017-12-07 | $44.95 | $44.95 | $44.32 | $44.70 | $44.70 | 5,516 |
| 2017-12-06 | $44.90 | $44.90 | $44.50 | $44.50 | $44.50 | 2,905 |
| 2017-12-05 | $44.90 | $45.57 | $44.90 | $45.20 | $45.20 | 4,091 |
| 2017-12-04 | $45.00 | $46.05 | $44.75 | $45.30 | $45.30 | 4,061 |
| 2017-12-01 | $45.15 | $45.30 | $44.45 | $44.85 | $44.85 | 5,537 |
| 2017-11-30 | $46.70 | $46.70 | $45.65 | $45.65 | $45.65 | 10,943 |
| 2017-11-29 | $44.70 | $47.10 | $44.70 | $46.90 | $46.90 | 6,882 |
| 2017-11-28 | $44.60 | $45.65 | $44.60 | $45.35 | $45.35 | 3,815 |
| 2017-11-27 | $44.95 | $45.25 | $44.75 | $44.75 | $44.75 | 3,683 |
| 2017-11-24 | $44.65 | $45.05 | $44.65 | $45.05 | $45.05 | 1,814 |
| 2017-11-22 | $45.20 | $45.90 | $45.20 | $45.25 | $45.25 | 4,153 |
| 2017-11-21 | $45.00 | $45.35 | $44.75 | $45.30 | $45.30 | 6,193 |
| 2017-11-20 | $45.00 | $45.00 | $44.75 | $44.75 | $44.75 | 6,342 |
| 2017-11-17 | $44.55 | $45.40 | $44.50 | $45.00 | $45.00 | 6,634 |
| 2017-11-16 | $44.50 | $45.00 | $44.15 | $44.90 | $44.90 | 10,105 |
| 2017-11-15 | $44.55 | $44.55 | $44.15 | $44.25 | $44.25 | 4,274 |
| 2017-11-14 | $44.47 | $45.10 | $44.47 | $44.85 | $44.85 | 2,315 |
| 2017-11-13 | $47.50 | $47.50 | $45.10 | $45.20 | $45.20 | 1,693 |
| 2017-11-10 | $45.40 | $45.95 | $45.40 | $45.65 | $45.65 | 4,987 |
| 2017-11-09 | $44.00 | $45.55 | $44.00 | $44.65 | $44.65 | 12,916 |
| 2017-11-08 | $43.60 | $44.00 | $43.60 | $44.00 | $44.00 | 6,426 |
| 2017-11-07 | $43.70 | $44.00 | $43.60 | $43.75 | $43.75 | 8,256 |
| 2017-11-06 | $43.50 | $44.30 | $43.50 | $44.00 | $44.00 | 4,065 |
| 2017-11-03 | $44.05 | $44.80 | $44.05 | $44.45 | $44.45 | 5,995 |
| 2017-11-02 | $44.00 | $44.48 | $43.85 | $44.10 | $44.10 | 10,135 |
| 2017-11-01 | $44.50 | $44.75 | $43.65 | $43.70 | $43.70 | 9,891 |
| 2017-10-31 | $44.13 | $44.75 | $43.90 | $44.35 | $44.35 | 13,036 |
| 2017-10-30 | $44.55 | $44.55 | $44.00 | $44.20 | $44.20 | 8,420 |
| 2017-10-27 | $44.05 | $44.40 | $43.90 | $44.35 | $44.35 | 5,921 |
| 2017-10-26 | $44.20 | $44.20 | $43.05 | $43.80 | $43.80 | 11,044 |
| 2017-10-25 | $43.95 | $44.55 | $43.50 | $43.65 | $43.65 | 13,935 |
| 2017-10-24 | $45.45 | $45.80 | $44.00 | $44.00 | $44.00 | 11,967 |
| 2017-10-23 | $46.00 | $46.30 | $45.30 | $45.30 | $45.30 | 6,554 |
| 2017-10-20 | $47.70 | $47.70 | $45.65 | $45.85 | $45.85 | 15,075 |
| 2017-10-19 | $48.10 | $48.10 | $46.80 | $47.40 | $47.40 | 5,640 |
| 2017-10-18 | $46.40 | $48.20 | $46.40 | $47.65 | $47.65 | 12,051 |
| 2017-10-17 | $45.18 | $46.20 | $45.00 | $46.10 | $46.10 | 14,979 |
| 2017-10-16 | $45.85 | $46.10 | $44.65 | $46.05 | $46.05 | 2,913 |
| 2017-10-13 | $45.70 | $46.20 | $44.75 | $46.00 | $46.00 | 12,263 |
| 2017-10-12 | $44.20 | $45.65 | $44.20 | $45.55 | $45.55 | 7,039 |
| 2017-10-11 | $44.40 | $44.50 | $44.06 | $44.10 | $44.10 | 8,111 |
| 2017-10-10 | $43.80 | $44.35 | $43.60 | $43.60 | $43.60 | 8,186 |
| 2017-10-09 | $43.40 | $43.65 | $42.90 | $43.25 | $43.25 | 12,482 |
| 2017-10-06 | $44.35 | $44.90 | $43.25 | $43.55 | $43.55 | 22,910 |
| 2017-10-05 | $45.00 | $45.05 | $44.65 | $44.65 | $44.65 | 3,205 |
| 2017-10-04 | $44.95 | $44.95 | $44.10 | $44.60 | $44.60 | 6,643 |
| 2017-10-03 | $44.55 | $44.95 | $43.70 | $44.35 | $44.35 | 8,231 |
| 2017-10-02 | $45.45 | $45.45 | $44.00 | $44.65 | $44.65 | 13,520 |
| 2017-09-29 | $44.65 | $45.75 | $44.65 | $45.25 | $45.25 | 14,524 |
| 2017-09-28 | $45.75 | $45.75 | $45.00 | $45.40 | $45.40 | 16,539 |
| 2017-09-27 | $45.00 | $45.75 | $45.00 | $45.75 | $45.75 | 32,425 |
| 2017-09-26 | $44.40 | $45.20 | $44.18 | $44.60 | $44.60 | 7,740 |
| 2017-09-25 | $45.75 | $45.75 | $44.25 | $44.25 | $44.25 | 2,347 |
| 2017-09-22 | $44.67 | $45.10 | $44.50 | $44.90 | $44.90 | 4,179 |
| 2017-09-21 | $45.50 | $45.50 | $44.63 | $44.80 | $44.80 | 5,757 |
| 2017-09-20 | $45.50 | $45.70 | $44.60 | $45.20 | $45.20 | 6,093 |
| 2017-09-19 | $45.90 | $45.90 | $45.40 | $45.55 | $45.55 | 6,345 |
| 2017-09-18 | $45.85 | $46.00 | $45.25 | $45.70 | $45.70 | 6,052 |
| 2017-09-15 | $45.80 | $45.95 | $45.20 | $45.95 | $45.95 | 30,243 |
| 2017-09-14 | $46.05 | $46.20 | $45.50 | $45.60 | $45.60 | 12,643 |
| 2017-09-13 | $45.35 | $46.25 | $45.35 | $46.00 | $46.00 | 25,172 |
| 2017-09-12 | $45.50 | $45.85 | $45.45 | $45.75 | $45.75 | 11,620 |
| 2017-09-11 | $45.05 | $46.00 | $45.05 | $45.65 | $45.65 | 15,517 |
| 2017-09-08 | $45.60 | $45.70 | $45.00 | $45.20 | $45.20 | 4,144 |
| 2017-09-07 | $45.10 | $46.23 | $44.50 | $44.90 | $44.90 | 8,347 |
| 2017-09-06 | $46.13 | $46.45 | $45.10 | $45.30 | $45.30 | 12,014 |
| 2017-09-05 | $44.70 | $45.95 | $44.40 | $45.00 | $45.00 | 26,279 |
| 2017-09-01 | $46.00 | $46.00 | $44.25 | $45.00 | $45.00 | 1,736 |
| 2017-08-31 | $43.75 | $44.10 | $43.47 | $43.90 | $43.90 | 17,669 |
| 2017-08-30 | $43.85 | $43.85 | $43.25 | $43.40 | $43.40 | 3,720 |
| 2017-08-29 | $43.25 | $43.60 | $43.25 | $43.60 | $43.60 | 2,732 |
| 2017-08-28 | $44.00 | $44.10 | $43.35 | $43.45 | $43.45 | 3,236 |
| 2017-08-25 | $44.10 | $44.10 | $43.70 | $44.05 | $44.05 | 10,895 |
| 2017-08-24 | $44.25 | $44.45 | $44.00 | $44.45 | $44.45 | 3,742 |
| 2017-08-23 | $43.95 | $44.15 | $43.70 | $44.10 | $44.10 | 9,468 |
| 2017-08-22 | $43.70 | $44.35 | $43.70 | $44.10 | $44.10 | 2,462 |
| 2017-08-21 | $43.45 | $43.95 | $43.00 | $43.55 | $43.55 | 8,354 |
| 2017-08-18 | $42.65 | $43.83 | $42.60 | $43.05 | $43.05 | 18,317 |
| 2017-08-17 | $43.65 | $43.65 | $42.90 | $43.10 | $43.10 | 14,762 |
| 2017-08-16 | $43.80 | $43.90 | $43.25 | $43.25 | $43.25 | 5,336 |
| 2017-08-15 | $44.45 | $44.45 | $43.40 | $44.10 | $44.10 | 4,546 |
| 2017-08-14 | $44.50 | $44.75 | $43.78 | $44.50 | $44.50 | 6,102 |
| 2017-08-11 | $44.80 | $44.85 | $44.05 | $44.45 | $44.45 | 8,289 |
| 2017-08-10 | $44.55 | $44.93 | $44.29 | $44.75 | $44.75 | 31,541 |
| 2017-08-09 | $45.60 | $45.60 | $44.20 | $44.85 | $44.85 | 3,275 |
| 2017-08-08 | $45.60 | $45.70 | $45.40 | $45.40 | $45.40 | 3,933 |
| 2017-08-07 | $46.25 | $46.40 | $44.15 | $44.85 | $44.85 | 31,813 |
| 2017-08-04 | $45.00 | $45.00 | $42.90 | $45.00 | $45.00 | 11,112 |
| 2017-08-03 | $46.70 | $46.70 | $45.10 | $45.10 | $45.10 | 3,563 |
| 2017-08-02 | $46.80 | $46.90 | $45.50 | $45.50 | $45.50 | 4,147 |
| 2017-08-01 | $47.25 | $48.70 | $45.73 | $46.20 | $46.20 | 5,196 |
| 2017-07-31 | $45.08 | $46.85 | $45.08 | $46.15 | $46.15 | 3,246 |
| 2017-07-28 | $47.15 | $48.45 | $46.25 | $46.50 | $46.50 | 19,023 |
| 2017-07-27 | $47.10 | $47.75 | $45.75 | $47.00 | $47.00 | 7,507 |
| 2017-07-26 | $46.00 | $47.20 | $46.00 | $47.15 | $47.15 | 4,748 |
| 2017-07-25 | $47.25 | $47.40 | $45.25 | $46.55 | $46.55 | 8,030 |
| 2017-07-24 | $46.80 | $47.45 | $46.00 | $46.50 | $46.50 | 2,427 |
| 2017-07-21 | $46.70 | $49.35 | $44.67 | $46.90 | $46.90 | 14,136 |
| 2017-07-20 | $46.45 | $46.45 | $46.45 | $46.45 | $46.45 | 432 |
| 2017-07-19 | $46.51 | $46.51 | $46.25 | $46.25 | $46.25 | 1,621 |
| 2017-07-18 | $45.90 | $46.90 | $45.15 | $46.30 | $46.30 | 6,855 |
| 2017-07-17 | $45.53 | $45.95 | $45.50 | $45.80 | $45.80 | 5,729 |
| 2017-07-14 | $44.80 | $45.80 | $44.80 | $45.60 | $45.60 | 4,502 |
| 2017-07-13 | $45.50 | $45.50 | $44.50 | $45.20 | $45.20 | 3,596 |
| 2017-07-12 | $45.10 | $45.50 | $44.95 | $45.50 | $45.50 | 2,517 |
| 2017-07-11 | $45.00 | $45.30 | $43.70 | $45.15 | $45.15 | 8,314 |
| 2017-07-10 | $45.75 | $45.75 | $45.00 | $45.10 | $45.10 | 3,657 |
| 2017-07-07 | $46.40 | $46.40 | $44.50 | $46.15 | $46.15 | 3,206 |
| 2017-07-06 | $46.50 | $46.50 | $45.68 | $46.05 | $46.05 | 6,199 |
| 2017-07-05 | $47.05 | $47.05 | $45.25 | $46.75 | $46.75 | 11,491 |
| 2017-07-03 | $45.70 | $47.05 | $45.65 | $47.05 | $47.05 | 3,066 |
| 2017-06-30 | $45.98 | $46.50 | $45.65 | $46.15 | $46.15 | 11,852 |
| 2017-06-29 | $46.75 | $46.98 | $45.95 | $46.30 | $46.30 | 18,255 |
| 2017-06-28 | $45.25 | $46.95 | $45.25 | $46.70 | $46.70 | 4,746 |
| 2017-06-27 | $46.05 | $46.75 | $45.70 | $46.55 | $46.55 | 14,125 |
| 2017-06-26 | $46.40 | $47.95 | $45.95 | $46.50 | $46.50 | 13,907 |
| 2017-06-23 | $45.00 | $46.50 | $45.00 | $46.45 | $46.45 | 49,125 |
| 2017-06-22 | $44.95 | $45.50 | $44.50 | $45.10 | $45.10 | 7,499 |
| 2017-06-21 | $45.15 | $45.40 | $44.60 | $45.10 | $45.10 | 7,491 |
| 2017-06-20 | $44.95 | $45.00 | $42.60 | $44.80 | $44.80 | 8,123 |
| 2017-06-19 | $46.85 | $46.85 | $44.80 | $45.45 | $45.45 | 5,290 |
| 2017-06-16 | $44.85 | $47.45 | $44.85 | $46.35 | $46.35 | 37,700 |
| 2017-06-15 | $46.50 | $46.50 | $45.55 | $45.80 | $45.80 | 14,094 |
| 2017-06-14 | $44.40 | $46.81 | $44.40 | $46.30 | $46.30 | 3,146 |
| 2017-06-13 | $47.35 | $47.35 | $46.45 | $46.45 | $46.45 | 8,814 |
| 2017-06-12 | $45.20 | $47.00 | $44.70 | $46.90 | $46.90 | 12,675 |
| 2017-06-09 | $43.45 | $45.45 | $43.30 | $44.75 | $44.75 | 25,170 |
| 2017-06-08 | $43.50 | $43.90 | $42.55 | $43.45 | $43.45 | 31,599 |
| 2017-06-07 | $43.20 | $43.70 | $43.15 | $43.55 | $43.55 | 11,047 |
| 2017-06-06 | $42.25 | $43.35 | $42.20 | $43.15 | $43.15 | 4,564 |
| 2017-06-05 | $43.55 | $43.60 | $42.05 | $43.10 | $43.10 | 3,748 |
| 2017-06-02 | $43.70 | $43.80 | $42.35 | $43.65 | $43.65 | 11,853 |
| 2017-06-01 | $43.85 | $44.00 | $43.20 | $43.70 | $43.70 | 5,606 |
| 2017-05-31 | $42.05 | $42.50 | $41.95 | $42.10 | $42.10 | 2,983 |
| 2017-05-30 | $43.80 | $43.80 | $42.65 | $42.65 | $42.65 | 5,972 |
| 2017-05-26 | $43.05 | $43.20 | $43.00 | $43.20 | $43.20 | 1,437 |
| 2017-05-25 | $43.40 | $43.50 | $42.90 | $42.90 | $42.90 | 3,818 |
| 2017-05-24 | $43.25 | $43.25 | $42.20 | $43.00 | $43.00 | 4,186 |
| 2017-05-23 | $42.85 | $43.25 | $42.85 | $42.90 | $42.90 | 2,812 |
| 2017-05-22 | $42.80 | $43.10 | $42.20 | $42.80 | $42.80 | 5,722 |
| 2017-05-19 | $42.50 | $42.50 | $39.38 | $41.90 | $41.90 | 10,449 |
| 2017-05-18 | $42.05 | $42.50 | $41.10 | $42.50 | $42.50 | 3,695 |
| 2017-05-17 | $42.25 | $43.79 | $42.25 | $42.35 | $42.35 | 4,643 |
| 2017-05-16 | $42.48 | $42.50 | $42.05 | $42.40 | $42.40 | 5,446 |
| 2017-05-15 | $42.70 | $42.75 | $41.60 | $42.75 | $42.75 | 2,475 |
| 2017-05-12 | $43.35 | $43.80 | $42.25 | $42.45 | $42.45 | 9,466 |
| 2017-05-11 | $43.65 | $43.65 | $43.30 | $43.30 | $43.30 | 787 |
| 2017-05-10 | $44.10 | $44.10 | $42.35 | $42.60 | $42.60 | 4,534 |
| 2017-05-09 | $44.00 | $44.15 | $43.80 | $44.10 | $44.10 | 5,117 |
| 2017-05-08 | $44.30 | $44.30 | $43.90 | $44.10 | $44.10 | 5,803 |
| 2017-05-05 | $44.85 | $44.85 | $44.25 | $44.30 | $44.30 | 5,220 |
| 2017-05-04 | $44.00 | $44.89 | $44.00 | $44.85 | $44.85 | 6,448 |
| 2017-05-03 | $44.70 | $44.70 | $44.00 | $44.15 | $44.15 | 7,624 |
| 2017-05-02 | $45.10 | $45.43 | $44.55 | $44.65 | $44.65 | 10,890 |
| 2017-05-01 | $43.18 | $45.50 | $43.18 | $45.15 | $45.15 | 16,742 |
| 2017-04-28 | $42.60 | $43.45 | $42.60 | $42.70 | $42.70 | 9,026 |
| 2017-04-27 | $42.50 | $42.85 | $42.25 | $42.60 | $42.60 | 6,501 |
| 2017-04-26 | $41.88 | $42.95 | $41.35 | $42.60 | $42.60 | 9,193 |
| 2017-04-25 | $41.65 | $42.00 | $41.65 | $41.80 | $41.80 | 4,324 |
| 2017-04-24 | $41.95 | $41.95 | $41.30 | $41.30 | $41.30 | 1,816 |
| 2017-04-21 | $40.95 | $41.75 | $39.95 | $41.50 | $41.50 | 8,849 |
| 2017-04-20 | $40.50 | $41.40 | $39.88 | $41.10 | $41.10 | 5,860 |
| 2017-04-19 | $39.85 | $40.80 | $39.00 | $40.25 | $40.25 | 4,270 |
| 2017-04-18 | $39.45 | $40.00 | $39.00 | $39.75 | $39.75 | 10,567 |
| 2017-04-17 | $38.95 | $39.90 | $38.95 | $39.20 | $39.20 | 8,552 |
| 2017-04-13 | $38.40 | $39.65 | $38.28 | $38.60 | $38.60 | 6,608 |
| 2017-04-12 | $40.23 | $40.23 | $39.15 | $39.15 | $39.15 | 4,230 |
| 2017-04-11 | $38.85 | $39.55 | $38.85 | $39.05 | $39.05 | 2,259 |
| 2017-04-10 | $40.00 | $40.00 | $38.15 | $38.70 | $38.70 | 2,622 |
| 2017-04-07 | $40.15 | $40.15 | $38.55 | $38.70 | $38.70 | 2,396 |
| 2017-04-06 | $37.95 | $40.10 | $37.50 | $37.95 | $37.95 | 14,109 |
| 2017-04-05 | $36.90 | $39.90 | $36.83 | $37.80 | $37.80 | 10,755 |
| 2017-04-04 | $39.80 | $40.90 | $39.00 | $40.15 | $40.15 | 3,436 |
| 2017-04-03 | $39.95 | $40.65 | $38.12 | $39.75 | $39.75 | 6,354 |
| 2017-03-31 | $38.50 | $40.15 | $38.50 | $40.00 | $40.00 | 7,365 |
| 2017-03-30 | $38.60 | $39.80 | $38.60 | $39.40 | $39.40 | 6,100 |
| 2017-03-29 | $39.90 | $39.90 | $38.05 | $38.70 | $38.70 | 8,252 |
| 2017-03-28 | $40.50 | $40.50 | $39.30 | $40.10 | $40.10 | 4,435 |
| 2017-03-27 | $39.50 | $40.80 | $39.00 | $39.90 | $39.90 | 2,580 |
| 2017-03-24 | $40.65 | $41.50 | $39.70 | $40.50 | $40.50 | 1,787 |
| 2017-03-23 | $40.30 | $40.30 | $38.90 | $39.80 | $39.80 | 2,022 |
| 2017-03-22 | $39.85 | $39.85 | $38.00 | $38.60 | $38.60 | 5,763 |
| 2017-03-21 | $41.20 | $42.45 | $39.70 | $39.75 | $39.75 | 7,885 |
| 2017-03-20 | $41.20 | $41.85 | $39.79 | $41.50 | $41.50 | 5,628 |
| 2017-03-17 | $40.55 | $41.93 | $39.50 | $41.50 | $41.50 | 29,333 |
| 2017-03-16 | $38.00 | $41.15 | $37.65 | $40.95 | $40.95 | 7,663 |
| 2017-03-15 | $37.30 | $38.05 | $37.30 | $37.85 | $37.85 | 6,007 |
| 2017-03-14 | $37.00 | $37.23 | $37.00 | $37.10 | $37.10 | 7,695 |
| 2017-03-13 | $37.50 | $37.80 | $37.05 | $37.55 | $37.55 | 2,044 |
| 2017-03-10 | $37.55 | $37.95 | $37.05 | $37.40 | $37.40 | 6,886 |
| 2017-03-09 | $37.50 | $37.55 | $37.00 | $37.10 | $37.10 | 9,646 |
| 2017-03-08 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 1,835 |
| 2017-03-07 | $36.75 | $37.30 | $36.60 | $37.20 | $37.20 | 8,399 |
| 2017-03-06 | $37.25 | $37.30 | $35.80 | $36.00 | $36.00 | 24,219 |
| 2017-03-03 | $37.50 | $37.63 | $36.90 | $37.00 | $37.00 | 38,405 |
| 2017-03-02 | $38.66 | $38.66 | $37.50 | $37.50 | $37.50 | 17,593 |
| 2017-03-01 | $38.10 | $39.00 | $37.85 | $38.20 | $38.20 | 18,122 |
| 2017-02-28 | $39.50 | $39.50 | $37.55 | $37.60 | $37.60 | 20,835 |
| 2017-02-27 | $39.65 | $40.75 | $38.35 | $38.50 | $38.50 | 22,001 |
| 2017-02-24 | $38.32 | $39.10 | $38.32 | $38.90 | $38.90 | 9,854 |
| 2017-02-23 | $38.75 | $39.00 | $38.50 | $38.65 | $38.65 | 13,708 |
| 2017-02-22 | $39.00 | $39.20 | $39.00 | $39.15 | $39.15 | 6,877 |
| 2017-02-21 | $40.35 | $40.50 | $38.95 | $39.50 | $39.50 | 18,987 |
| 2017-02-17 | $39.90 | $40.71 | $39.05 | $39.55 | $39.55 | 18,343 |
| 2017-02-16 | $41.50 | $41.50 | $39.40 | $39.75 | $39.75 | 13,150 |
| 2017-02-15 | $40.95 | $41.20 | $40.40 | $41.20 | $41.20 | 8,253 |
| 2017-02-14 | $41.05 | $41.53 | $40.65 | $40.95 | $40.95 | 13,289 |
| 2017-02-13 | $40.10 | $41.20 | $39.47 | $40.95 | $40.95 | 11,121 |
| 2017-02-10 | $41.65 | $42.05 | $40.95 | $41.80 | $41.80 | 15,906 |
| 2017-02-09 | $42.25 | $42.40 | $41.00 | $41.85 | $41.85 | 14,451 |
| 2017-02-08 | $42.80 | $42.80 | $42.00 | $42.00 | $42.00 | 1,216 |
| 2017-02-07 | $41.90 | $41.90 | $40.50 | $41.45 | $41.45 | 2,072 |
| 2017-02-06 | $44.10 | $44.10 | $41.46 | $41.85 | $41.85 | 7,670 |
| 2017-02-03 | $43.50 | $44.65 | $43.05 | $44.40 | $44.40 | 14,132 |
| 2017-02-02 | $41.80 | $45.50 | $41.80 | $43.25 | $43.25 | 13,701 |
| 2017-02-01 | $37.98 | $43.80 | $37.97 | $42.40 | $42.40 | 253 |
| 2017-01-31 | $37.95 | $39.15 | $37.95 | $39.00 | $39.00 | 7,374 |
| 2017-01-30 | $38.05 | $38.10 | $37.35 | $37.85 | $37.85 | 11,806 |
| 2017-01-27 | $37.75 | $38.45 | $37.75 | $37.80 | $37.80 | 2,937 |
| 2017-01-26 | $37.65 | $37.65 | $37.65 | $37.65 | $37.65 | 952 |
| 2017-01-25 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 1,058 |
| 2017-01-24 | $37.65 | $38.05 | $36.90 | $38.05 | $38.05 | 2,102 |
| 2017-01-23 | $37.99 | $37.99 | $37.50 | $37.50 | $37.50 | 1,746 |
| 2017-01-20 | $37.55 | $37.75 | $37.50 | $37.75 | $37.75 | 3,376 |
| 2017-01-19 | $37.40 | $38.05 | $37.40 | $37.60 | $37.60 | 3,848 |
| 2017-01-18 | $37.00 | $37.85 | $37.00 | $37.20 | $37.20 | 3,664 |
| 2017-01-17 | $38.25 | $38.25 | $36.80 | $36.85 | $36.85 | 3,774 |
| 2017-01-13 | $37.45 | $38.85 | $37.45 | $38.35 | $38.35 | 3,113 |
| 2017-01-12 | $37.55 | $37.70 | $37.30 | $37.30 | $37.30 | 2,835 |
| 2017-01-11 | $37.50 | $38.20 | $37.50 | $37.60 | $37.60 | 1,945 |
| 2017-01-10 | $37.45 | $37.80 | $36.75 | $37.65 | $37.65 | 5,771 |
| 2017-01-09 | $36.55 | $38.60 | $36.55 | $37.55 | $37.55 | 1,271 |
| 2017-01-06 | $37.71 | $39.00 | $37.71 | $38.10 | $38.10 | 2,831 |
| 2017-01-05 | $38.70 | $38.95 | $37.35 | $37.35 | $37.35 | 3,412 |
| 2017-01-04 | $37.55 | $39.23 | $37.55 | $38.95 | $38.95 | 4,700 |
| 2017-01-03 | $37.75 | $37.75 | $36.50 | $37.35 | $37.35 | 5,679 |
| 2016-12-30 | $37.59 | $38.60 | $37.59 | $37.70 | $37.70 | 6,364 |
| 2016-12-29 | $38.50 | $38.50 | $37.80 | $38.15 | $38.15 | 6,804 |
| 2016-12-28 | $39.65 | $39.78 | $39.10 | $39.10 | $39.10 | 3,102 |
| 2016-12-27 | $39.50 | $39.75 | $39.35 | $39.75 | $39.75 | 2,854 |
| 2016-12-23 | $39.25 | $39.35 | $39.25 | $39.35 | $39.35 | 1,349 |
| 2016-12-22 | $39.35 | $39.35 | $39.10 | $39.10 | $39.10 | 2,030 |
| 2016-12-21 | $39.10 | $39.55 | $39.05 | $39.45 | $39.45 | 4,818 |
| 2016-12-20 | $39.10 | $39.55 | $38.75 | $39.45 | $39.45 | 6,769 |
| 2016-12-19 | $39.05 | $39.55 | $38.98 | $39.25 | $39.25 | 14,290 |
| 2016-12-16 | $38.90 | $39.55 | $37.80 | $39.40 | $39.40 | 25,074 |
| 2016-12-15 | $37.80 | $39.50 | $37.80 | $38.60 | $38.60 | 9,149 |
| 2016-12-14 | $38.41 | $39.05 | $38.40 | $38.40 | $38.40 | 2,071 |
| 2016-12-13 | $38.80 | $39.05 | $38.65 | $38.95 | $38.95 | 8,311 |
| 2016-12-12 | $39.00 | $39.05 | $38.60 | $38.65 | $38.65 | 6,208 |
| 2016-12-09 | $39.40 | $39.55 | $39.00 | $39.10 | $39.10 | 15,461 |
| 2016-12-08 | $39.50 | $39.55 | $39.00 | $39.50 | $39.50 | 10,171 |
| 2016-12-07 | $37.00 | $39.55 | $37.00 | $39.00 | $39.00 | 5,706 |
| 2016-12-06 | $38.60 | $39.10 | $38.60 | $38.85 | $38.85 | 9,224 |
| 2016-12-05 | $37.30 | $38.60 | $37.30 | $38.55 | $38.55 | 8,803 |
| 2016-12-02 | $37.45 | $37.85 | $36.25 | $37.85 | $37.85 | 4,965 |
| 2016-12-01 | $38.45 | $38.45 | $37.35 | $37.40 | $37.40 | 8,597 |
| 2016-11-30 | $38.75 | $38.85 | $37.65 | $37.95 | $37.95 | 5,422 |
| 2016-11-29 | $37.95 | $39.05 | $37.86 | $38.60 | $38.60 | 8,083 |
| 2016-11-28 | $39.35 | $39.35 | $37.65 | $38.10 | $38.10 | 12,088 |
| 2016-11-25 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 822 |
| 2016-11-23 | $39.45 | $39.45 | $37.56 | $38.55 | $38.55 | 12,124 |
| 2016-11-22 | $37.25 | $39.60 | $37.25 | $39.60 | $39.60 | 18,119 |
| 2016-11-21 | $38.50 | $39.45 | $37.85 | $37.85 | $37.85 | 7,694 |
| 2016-11-18 | $38.60 | $38.90 | $37.60 | $38.15 | $38.15 | 8,551 |
| 2016-11-17 | $39.30 | $39.30 | $38.40 | $38.70 | $38.70 | 2,151 |
| 2016-11-16 | $38.00 | $40.05 | $37.00 | $38.95 | $38.95 | 10,945 |
| 2016-11-15 | $36.40 | $37.70 | $36.40 | $37.45 | $37.45 | 3,103 |
| 2016-11-14 | $41.10 | $41.10 | $37.75 | $38.05 | $38.05 | 31,427 |
| 2016-11-11 | $34.00 | $40.00 | $34.00 | $40.00 | $40.00 | 37,274 |
| 2016-11-10 | $32.90 | $35.20 | $32.90 | $33.85 | $33.85 | 3,650 |
| 2016-11-09 | $32.70 | $32.90 | $32.05 | $32.85 | $32.85 | 5,624 |
| 2016-11-08 | $32.10 | $32.35 | $31.75 | $32.15 | $32.15 | 2,257 |
| 2016-11-07 | $32.73 | $32.73 | $32.00 | $32.25 | $32.25 | 6,109 |
| 2016-11-04 | $32.25 | $32.35 | $31.70 | $31.70 | $31.70 | 4,141 |
| 2016-11-03 | $31.45 | $31.50 | $31.45 | $31.50 | $31.50 | 1,384 |
| 2016-11-02 | $31.50 | $31.55 | $31.40 | $31.50 | $31.50 | 3,863 |
| 2016-11-01 | $31.95 | $31.95 | $31.40 | $31.80 | $31.80 | 8,077 |
| 2016-10-31 | $31.80 | $31.85 | $31.60 | $31.80 | $31.80 | 5,768 |
| 2016-10-28 | $31.08 | $31.95 | $31.08 | $31.95 | $31.95 | 2,001 |
| 2016-10-27 | $31.95 | $32.00 | $31.65 | $31.80 | $31.80 | 11,052 |
| 2016-10-26 | $31.97 | $32.00 | $31.55 | $31.90 | $31.90 | 6,385 |
| 2016-10-25 | $31.75 | $31.75 | $31.40 | $31.65 | $31.65 | 2,389 |
| 2016-10-24 | $31.44 | $31.80 | $31.05 | $31.80 | $31.80 | 2,904 |
| 2016-10-21 | $31.10 | $31.40 | $31.10 | $31.40 | $31.40 | 1,187 |
| 2016-10-20 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1,042 |
| 2016-10-19 | $28.90 | $31.25 | $28.90 | $31.25 | $31.25 | 1,952 |
| 2016-10-18 | $31.10 | $31.15 | $31.05 | $31.05 | $31.05 | 10,372 |
| 2016-10-17 | $31.40 | $31.40 | $31.20 | $31.20 | $31.20 | 1,015 |
| 2016-10-14 | $31.40 | $31.55 | $31.40 | $31.40 | $31.40 | 8,447 |
| 2016-10-13 | $31.50 | $31.70 | $31.25 | $31.25 | $31.25 | 7,652 |
| 2016-10-12 | $31.35 | $31.90 | $31.35 | $31.65 | $31.65 | 20,107 |
| 2016-10-11 | $31.90 | $31.90 | $31.35 | $31.35 | $31.35 | 4,899 |
| 2016-10-10 | $31.95 | $31.95 | $31.55 | $31.70 | $31.70 | 14,325 |
| 2016-10-07 | $31.03 | $31.29 | $31.02 | $31.11 | $31.11 | 3,262 |
| 2016-10-06 | $30.60 | $31.29 | $30.57 | $31.14 | $31.14 | 11,027 |
| 2016-10-05 | $31.20 | $31.57 | $30.91 | $31.20 | $31.20 | 9,534 |
| 2016-10-04 | $31.39 | $31.64 | $31.21 | $31.25 | $31.25 | 4,428 |
| 2016-10-03 | $30.97 | $31.74 | $30.69 | $31.39 | $31.39 | 10,678 |
| 2016-09-30 | $30.65 | $31.33 | $30.51 | $31.07 | $31.07 | 10,787 |
| 2016-09-29 | $31.61 | $31.61 | $31.01 | $31.09 | $31.09 | 4,971 |
| 2016-09-28 | $31.48 | $32.64 | $31.48 | $31.53 | $31.53 | 5,674 |
| 2016-09-27 | $31.12 | $31.36 | $30.88 | $31.06 | $31.06 | 9,528 |
| 2016-09-26 | $31.41 | $31.41 | $31.01 | $31.01 | $31.01 | 2,494 |
| 2016-09-23 | $31.51 | $32.04 | $31.43 | $31.53 | $31.53 | 5,029 |
| 2016-09-22 | $31.58 | $31.80 | $31.36 | $31.61 | $31.61 | 6,803 |
| 2016-09-21 | $31.75 | $32.32 | $31.16 | $31.63 | $31.63 | 10,228 |
| 2016-09-20 | $31.85 | $31.85 | $31.22 | $31.69 | $31.69 | 8,424 |
| 2016-09-19 | $31.19 | $32.16 | $31.15 | $32.00 | $32.00 | 4,373 |
| 2016-09-16 | $31.38 | $33.74 | $31.37 | $32.05 | $32.05 | 22,927 |
| 2016-09-15 | $30.76 | $31.04 | $30.75 | $31.04 | $31.04 | 2,899 |
| 2016-09-14 | $31.06 | $31.06 | $30.77 | $30.92 | $30.92 | 8,866 |
| 2016-09-13 | $31.02 | $31.16 | $31.02 | $31.16 | $31.16 | 5,465 |
| 2016-09-12 | $31.69 | $31.69 | $31.34 | $31.55 | $31.55 | 4,830 |
| 2016-09-09 | $32.02 | $32.12 | $31.51 | $31.51 | $31.51 | 10,317 |
| 2016-09-08 | $32.62 | $32.62 | $32.01 | $32.27 | $32.27 | 5,642 |
| 2016-09-07 | $32.81 | $33.96 | $32.43 | $32.58 | $32.58 | 11,060 |
| 2016-09-06 | $33.39 | $33.39 | $32.50 | $32.86 | $32.86 | 5,481 |
| 2016-09-02 | $33.99 | $33.99 | $32.66 | $33.28 | $33.28 | 6,390 |
| 2016-09-01 | $33.30 | $33.90 | $33.14 | $33.69 | $33.69 | 20,791 |
| 2016-08-31 | $34.00 | $34.00 | $33.50 | $33.66 | $33.66 | 10,751 |
| 2016-08-30 | $33.40 | $33.90 | $33.30 | $33.41 | $33.41 | 4,523 |
| 2016-08-29 | $33.90 | $34.48 | $33.11 | $34.20 | $34.20 | 2,872 |
| 2016-08-26 | $34.25 | $34.25 | $33.15 | $33.80 | $33.80 | 2,351 |
| 2016-08-25 | $34.24 | $34.47 | $33.99 | $34.27 | $34.27 | 1,944 |
| 2016-08-24 | $34.73 | $34.73 | $32.01 | $34.02 | $34.02 | 15,070 |
| 2016-08-23 | $34.21 | $34.78 | $34.21 | $34.50 | $34.50 | 7,647 |
| 2016-08-22 | $31.01 | $34.20 | $31.01 | $34.20 | $34.20 | 22,092 |
| 2016-08-19 | $32.78 | $33.65 | $32.71 | $32.71 | $32.71 | 7,070 |
| 2016-08-18 | $32.50 | $33.08 | $31.67 | $32.80 | $32.80 | 2,845 |
| 2016-08-17 | $32.91 | $32.91 | $32.18 | $32.27 | $32.27 | 2,773 |
| 2016-08-16 | $33.72 | $33.72 | $32.79 | $32.83 | $32.83 | 3,317 |
| 2016-08-15 | $34.17 | $34.17 | $32.77 | $33.30 | $33.30 | 4,739 |
| 2016-08-12 | $34.55 | $34.55 | $34.04 | $34.30 | $34.30 | 3,930 |
| 2016-08-11 | $34.71 | $34.74 | $34.50 | $34.70 | $34.70 | 3,897 |
| 2016-08-10 | $34.72 | $34.75 | $34.51 | $34.51 | $34.51 | 2,269 |
| 2016-08-09 | $34.83 | $34.83 | $34.50 | $34.68 | $34.68 | 2,805 |
| 2016-08-08 | $35.02 | $35.23 | $34.90 | $34.93 | $34.93 | 4,503 |
| 2016-08-05 | $34.95 | $35.24 | $34.95 | $35.17 | $35.17 | 14,255 |
| 2016-08-04 | $35.34 | $35.34 | $34.98 | $35.06 | $35.06 | 6,427 |
| 2016-08-03 | $34.46 | $35.30 | $34.46 | $35.30 | $35.30 | 8,781 |
| 2016-08-02 | $35.00 | $35.36 | $34.95 | $34.98 | $34.98 | 9,042 |
| 2016-08-01 | $36.18 | $36.83 | $34.89 | $34.97 | $34.97 | 8,486 |
| 2016-07-29 | $35.70 | $36.50 | $35.70 | $36.38 | $36.38 | 5,080 |
| 2016-07-28 | $35.53 | $36.34 | $35.27 | $36.00 | $36.00 | 1,788 |
| 2016-07-27 | $35.68 | $36.70 | $35.26 | $35.47 | $35.47 | 3,674 |
| 2016-07-26 | $35.03 | $35.45 | $34.98 | $35.45 | $35.45 | 2,248 |
| 2016-07-25 | $34.89 | $34.89 | $34.33 | $34.33 | $34.33 | 9,230 |
| 2016-07-22 | $35.41 | $35.42 | $34.73 | $34.99 | $34.99 | 2,477 |
| 2016-07-21 | $36.23 | $36.23 | $35.20 | $35.30 | $35.30 | 2,101 |
| 2016-07-20 | $36.60 | $36.63 | $35.70 | $36.32 | $36.32 | 1,692 |
| 2016-07-19 | $35.60 | $37.25 | $35.60 | $36.55 | $36.55 | 5,320 |
| 2016-07-18 | $35.99 | $36.83 | $35.78 | $36.79 | $36.79 | 8,591 |
| 2016-07-15 | $35.74 | $36.32 | $33.98 | $36.02 | $36.02 | 4,208 |
| 2016-07-14 | $35.99 | $36.19 | $35.38 | $35.38 | $35.38 | 2,901 |
| 2016-07-13 | $34.71 | $36.09 | $34.44 | $35.90 | $35.90 | 7,375 |
| 2016-07-12 | $34.87 | $35.00 | $33.91 | $34.60 | $34.60 | 11,539 |
| 2016-07-11 | $35.35 | $35.35 | $34.50 | $34.90 | $34.90 | 3,250 |
| 2016-07-08 | $34.15 | $35.40 | $33.52 | $35.40 | $35.40 | 8,600 |
| 2016-07-07 | $35.76 | $35.76 | $33.39 | $34.05 | $34.05 | 9,674 |
| 2016-07-06 | $35.12 | $35.99 | $34.34 | $35.55 | $35.55 | 4,713 |
| 2016-07-05 | $33.66 | $35.99 | $33.15 | $35.24 | $35.24 | 6,976 |
| 2016-07-01 | $34.40 | $34.99 | $33.09 | $34.66 | $34.66 | 9,415 |
| 2016-06-30 | $33.88 | $34.50 | $33.74 | $34.50 | $34.50 | 6,925 |
| 2016-06-29 | $32.65 | $33.81 | $32.65 | $33.81 | $33.81 | 7,005 |
| 2016-06-28 | $33.83 | $33.86 | $32.50 | $33.22 | $33.22 | 6,079 |
| 2016-06-27 | $33.06 | $33.43 | $32.74 | $33.08 | $33.08 | 10,711 |
| 2016-06-24 | $32.97 | $33.89 | $32.39 | $33.52 | $33.52 | 48,534 |
| 2016-06-23 | $33.00 | $33.50 | $32.26 | $33.49 | $33.49 | 6,228 |
| 2016-06-22 | $32.52 | $33.60 | $32.52 | $32.76 | $32.76 | 4,953 |
| 2016-06-21 | $32.61 | $32.61 | $32.01 | $32.41 | $32.41 | 1,640 |
| 2016-06-20 | $32.80 | $34.13 | $32.80 | $33.70 | $33.70 | 8,592 |
| 2016-06-17 | $32.35 | $33.70 | $32.35 | $33.20 | $33.20 | 18,693 |
| 2016-06-16 | $32.16 | $32.31 | $31.75 | $32.30 | $32.30 | 2,069 |
| 2016-06-15 | $31.31 | $33.01 | $31.31 | $32.90 | $32.90 | 8,595 |
| 2016-06-14 | $30.75 | $31.62 | $30.75 | $31.21 | $31.21 | 3,179 |
| 2016-06-13 | $32.75 | $33.00 | $31.49 | $31.52 | $31.52 | 13,361 |
| 2016-06-10 | $32.73 | $32.95 | $32.64 | $32.64 | $32.64 | 6,649 |
| 2016-06-09 | $32.00 | $33.31 | $31.52 | $33.00 | $33.00 | 8,025 |
| 2016-06-08 | $30.15 | $32.31 | $30.11 | $32.03 | $32.03 | 34,608 |
| 2016-06-07 | $30.54 | $30.94 | $30.31 | $30.68 | $30.68 | 18,767 |
| 2016-06-06 | $30.07 | $30.07 | $29.36 | $29.95 | $29.95 | 48,428 |
| 2016-06-03 | $30.50 | $31.25 | $29.80 | $29.96 | $29.96 | 25,778 |
| 2016-06-02 | $30.81 | $30.90 | $30.28 | $30.50 | $30.50 | 6,754 |
| 2016-06-01 | $30.52 | $30.80 | $30.35 | $30.50 | $30.50 | 15,040 |
| 2016-05-31 | $30.32 | $31.05 | $30.22 | $30.60 | $30.60 | 6,766 |
| 2016-05-27 | $30.60 | $31.58 | $30.60 | $31.20 | $31.20 | 5,320 |
| 2016-05-26 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 802 |
| 2016-05-25 | $30.87 | $31.87 | $30.87 | $31.29 | $31.29 | 4,427 |
| 2016-05-24 | $31.20 | $32.00 | $30.81 | $31.00 | $31.00 | 6,381 |
| 2016-05-23 | $31.00 | $32.15 | $30.75 | $30.99 | $30.99 | 9,195 |
| 2016-05-20 | $30.82 | $32.06 | $30.51 | $30.93 | $30.93 | 7,094 |
| 2016-05-19 | $31.05 | $31.50 | $30.51 | $30.72 | $30.72 | 8,600 |
| 2016-05-18 | $31.12 | $32.03 | $30.79 | $31.13 | $31.13 | 15,381 |
| 2016-05-17 | $32.00 | $32.43 | $31.11 | $31.11 | $31.11 | 10,055 |
| 2016-05-16 | $32.43 | $32.91 | $31.95 | $32.19 | $32.19 | 7,975 |
| 2016-05-13 | $33.33 | $33.33 | $32.91 | $32.91 | $32.91 | 2,795 |
| 2016-05-12 | $32.97 | $34.00 | $32.97 | $33.31 | $33.31 | 1,685 |
| 2016-05-11 | $33.44 | $33.75 | $32.98 | $33.21 | $33.21 | 6,516 |
| 2016-05-10 | $31.83 | $33.82 | $31.83 | $33.68 | $33.68 | 8,438 |
| 2016-05-09 | $33.81 | $34.40 | $32.80 | $33.54 | $33.54 | 4,282 |
| 2016-05-06 | $33.75 | $34.49 | $32.80 | $33.98 | $33.98 | 11,748 |
| 2016-05-05 | $33.94 | $34.48 | $32.95 | $33.75 | $33.75 | 3,333 |
| 2016-05-04 | $34.50 | $34.50 | $33.75 | $33.75 | $33.75 | 8,150 |
| 2016-05-03 | $35.95 | $35.95 | $33.83 | $34.35 | $34.35 | 19,220 |
| 2016-05-02 | $36.27 | $36.75 | $35.04 | $36.24 | $36.24 | 14,775 |
| 2016-04-29 | $36.82 | $36.86 | $35.26 | $36.48 | $36.48 | 6,589 |
| 2016-04-28 | $37.62 | $38.25 | $36.53 | $36.53 | $36.53 | 14,320 |
| 2016-04-27 | $38.02 | $38.02 | $36.38 | $37.15 | $37.15 | 9,546 |
| 2016-04-26 | $37.84 | $38.74 | $35.29 | $38.00 | $38.00 | 23,102 |
| 2016-04-25 | $37.53 | $37.87 | $36.70 | $37.87 | $37.87 | 10,044 |
| 2016-04-22 | $37.22 | $38.38 | $37.22 | $38.11 | $38.11 | 9,300 |
| 2016-04-21 | $36.74 | $37.01 | $35.88 | $37.01 | $37.01 | 8,435 |
| 2016-04-20 | $36.60 | $37.46 | $36.53 | $36.61 | $36.61 | 6,986 |
| 2016-04-19 | $36.75 | $37.19 | $35.97 | $36.67 | $36.67 | 5,645 |
| 2016-04-18 | $36.06 | $36.82 | $35.52 | $36.82 | $36.82 | 4,828 |
| 2016-04-15 | $36.33 | $36.33 | $35.54 | $36.00 | $36.00 | 6,252 |
| 2016-04-14 | $36.70 | $36.70 | $36.31 | $36.31 | $36.31 | 4,910 |
| 2016-04-13 | $36.01 | $37.70 | $35.90 | $37.00 | $37.00 | 6,612 |
| 2016-04-12 | $35.90 | $36.72 | $35.90 | $36.42 | $36.42 | 2,726 |
| 2016-04-11 | $36.30 | $36.87 | $35.54 | $35.86 | $35.86 | 7,911 |
| 2016-04-08 | $35.84 | $35.95 | $35.60 | $35.60 | $35.60 | 2,730 |
| 2016-04-07 | $35.64 | $36.77 | $35.49 | $35.84 | $35.84 | 10,353 |
| 2016-04-06 | $34.98 | $35.90 | $34.02 | $35.73 | $35.73 | 6,154 |
| 2016-04-05 | $35.47 | $35.89 | $35.21 | $35.38 | $35.38 | 9,726 |
| 2016-04-04 | $35.42 | $36.10 | $34.95 | $35.72 | $35.72 | 6,711 |
| 2016-04-01 | $35.63 | $36.55 | $35.12 | $35.12 | $35.12 | 7,097 |
| 2016-03-31 | $35.92 | $37.06 | $34.51 | $35.60 | $35.60 | 11,457 |
| 2016-03-30 | $35.56 | $36.21 | $34.98 | $36.00 | $36.00 | 11,032 |
| 2016-03-29 | $34.76 | $35.88 | $34.20 | $35.60 | $35.60 | 12,707 |
| 2016-03-28 | $34.50 | $34.95 | $34.31 | $34.88 | $34.88 | 7,679 |
| 2016-03-24 | $34.95 | $34.95 | $34.00 | $34.23 | $34.23 | 2,346 |
| 2016-03-23 | $34.45 | $35.30 | $33.86 | $34.45 | $34.45 | 12,368 |
| 2016-03-22 | $35.22 | $35.26 | $34.16 | $34.56 | $34.56 | 1,713 |
| 2016-03-21 | $35.13 | $36.30 | $35.00 | $35.22 | $35.22 | 5,449 |
| 2016-03-18 | $34.50 | $36.51 | $34.01 | $35.07 | $35.07 | 19,602 |
| 2016-03-17 | $34.06 | $34.62 | $34.00 | $34.29 | $34.29 | 12,216 |
| 2016-03-16 | $33.96 | $34.38 | $33.77 | $34.29 | $34.29 | 18,369 |
| 2016-03-15 | $34.20 | $34.21 | $33.55 | $33.86 | $33.86 | 6,823 |
| 2016-03-14 | $34.00 | $34.24 | $33.70 | $33.70 | $33.70 | 2,944 |
| 2016-03-11 | $34.17 | $34.27 | $33.87 | $34.23 | $34.23 | 6,470 |
| 2016-03-10 | $34.49 | $34.49 | $33.86 | $34.03 | $34.03 | 3,986 |
| 2016-03-09 | $34.15 | $34.50 | $33.80 | $34.48 | $34.48 | 8,224 |
| 2016-03-08 | $34.24 | $34.24 | $33.48 | $33.86 | $33.86 | 13,753 |
| 2016-03-07 | $33.13 | $33.93 | $33.00 | $33.58 | $33.58 | 3,892 |
| 2016-03-04 | $33.11 | $34.10 | $33.00 | $33.20 | $33.20 | 20,076 |
| 2016-03-03 | $33.47 | $34.55 | $32.52 | $33.47 | $33.47 | 8,561 |
| 2016-03-02 | $34.21 | $34.21 | $33.43 | $33.94 | $33.94 | 3,968 |
| 2016-03-01 | $34.02 | $35.20 | $32.70 | $33.89 | $33.89 | 13,197 |
| 2016-02-29 | $32.44 | $34.52 | $32.40 | $33.94 | $33.94 | 10,592 |
| 2016-02-26 | $32.49 | $32.69 | $31.66 | $32.31 | $32.31 | 10,700 |
| 2016-02-25 | $32.18 | $33.11 | $31.27 | $32.40 | $32.40 | 5,611 |
| 2016-02-24 | $31.80 | $33.66 | $31.80 | $32.28 | $32.28 | 4,434 |
| 2016-02-23 | $31.80 | $33.12 | $31.60 | $32.15 | $32.15 | 7,911 |
| 2016-02-22 | $31.65 | $32.93 | $31.00 | $32.70 | $32.70 | 19,497 |
| 2016-02-19 | $31.35 | $31.99 | $30.70 | $31.05 | $31.05 | 8,002 |
| 2016-02-18 | $31.45 | $31.70 | $30.48 | $31.49 | $31.49 | 9,165 |
| 2016-02-17 | $31.95 | $31.95 | $31.08 | $31.49 | $31.49 | 9,221 |
| 2016-02-16 | $31.06 | $31.64 | $31.06 | $31.57 | $31.57 | 3,522 |
| 2016-02-12 | $30.73 | $30.89 | $30.51 | $30.89 | $30.89 | 3,950 |
| 2016-02-11 | $30.10 | $31.00 | $30.10 | $30.16 | $30.16 | 2,928 |
| 2016-02-10 | $31.20 | $31.20 | $30.60 | $30.70 | $30.70 | 1,794 |
| 2016-02-09 | $30.62 | $31.50 | $30.62 | $30.90 | $30.90 | 9,540 |
| 2016-02-08 | $30.03 | $31.48 | $30.00 | $31.12 | $31.12 | 6,847 |
| 2016-02-05 | $31.36 | $31.85 | $30.75 | $30.75 | $30.75 | 13,891 |
| 2016-02-04 | $31.33 | $31.99 | $30.26 | $31.80 | $31.80 | 5,634 |
| 2016-02-03 | $31.11 | $31.99 | $30.40 | $31.20 | $31.20 | 10,177 |
| 2016-02-02 | $30.23 | $31.11 | $30.00 | $30.71 | $30.71 | 21,582 |
| 2016-02-01 | $30.00 | $30.91 | $29.65 | $30.48 | $30.48 | 14,011 |
| 2016-01-29 | $28.69 | $30.67 | $28.69 | $30.36 | $30.36 | 39,679 |
| 2016-01-28 | $28.88 | $29.68 | $28.37 | $28.65 | $28.65 | 13,854 |
| 2016-01-27 | $30.33 | $30.62 | $28.45 | $28.88 | $28.88 | 16,530 |
| 2016-01-26 | $30.04 | $30.87 | $29.74 | $30.70 | $30.70 | 12,388 |
| 2016-01-25 | $29.88 | $30.37 | $29.59 | $29.72 | $29.72 | 12,815 |
| 2016-01-22 | $29.67 | $30.23 | $29.50 | $30.15 | $30.15 | 14,412 |
| 2016-01-21 | $29.59 | $29.70 | $28.14 | $29.56 | $29.56 | 7,900 |
| 2016-01-20 | $29.55 | $29.90 | $28.28 | $29.64 | $29.64 | 13,857 |
| 2016-01-19 | $31.42 | $31.51 | $29.25 | $29.66 | $29.66 | 25,735 |
| 2016-01-15 | $31.17 | $31.70 | $30.99 | $30.99 | $30.99 | 12,343 |
| 2016-01-14 | $31.92 | $32.76 | $31.63 | $31.93 | $31.93 | 27,640 |
| 2016-01-13 | $32.55 | $33.13 | $31.12 | $31.95 | $31.95 | 43,860 |
| 2016-01-12 | $31.97 | $33.68 | $31.37 | $32.73 | $32.73 | 18,215 |
| 2016-01-11 | $31.22 | $32.23 | $30.90 | $31.86 | $31.86 | 16,339 |
| 2016-01-08 | $32.20 | $32.56 | $30.51 | $30.97 | $30.97 | 20,518 |
| 2016-01-07 | $32.45 | $33.36 | $31.53 | $32.00 | $32.00 | 28,781 |
| 2016-01-06 | $32.71 | $33.54 | $31.60 | $33.30 | $33.30 | 36,804 |
| 2016-01-05 | $33.20 | $33.70 | $32.20 | $32.92 | $32.92 | 20,857 |
| 2016-01-04 | $33.48 | $33.48 | $31.70 | $32.46 | $32.46 | 16,629 |
| 2015-12-31 | $34.31 | $34.80 | $33.37 | $33.94 | $33.94 | 13,232 |
| 2015-12-30 | $34.41 | $34.93 | $34.03 | $34.22 | $34.22 | 8,429 |
| 2015-12-29 | $35.55 | $35.90 | $34.02 | $34.74 | $34.74 | 13,175 |
| 2015-12-28 | $35.86 | $35.86 | $34.59 | $34.76 | $34.76 | 8,864 |
| 2015-12-24 | $34.57 | $35.25 | $34.57 | $35.25 | $35.25 | 2,883 |
| 2015-12-23 | $34.95 | $35.14 | $34.50 | $34.94 | $34.94 | 4,105 |
| 2015-12-22 | $34.80 | $34.95 | $34.34 | $34.50 | $34.50 | 14,589 |
| 2015-12-21 | $33.66 | $34.55 | $33.66 | $34.50 | $34.50 | 10,203 |
| 2015-12-18 | $32.28 | $33.19 | $31.65 | $33.19 | $33.19 | 63,125 |
| 2015-12-17 | $31.52 | $32.63 | $30.30 | $32.34 | $32.34 | 54,155 |
| 2015-12-16 | $31.50 | $33.00 | $29.90 | $32.89 | $32.89 | 4,120 |
| 2015-12-15 | $32.35 | $32.63 | $31.65 | $32.40 | $32.40 | 2,686 |
| 2015-12-14 | $31.41 | $32.41 | $31.01 | $32.34 | $32.34 | 23,514 |
| 2015-12-11 | $30.78 | $31.82 | $30.51 | $31.50 | $31.50 | 16,035 |
| 2015-12-10 | $30.80 | $31.50 | $30.80 | $31.35 | $31.35 | 8,619 |
| 2015-12-09 | $31.10 | $31.49 | $31.02 | $31.02 | $31.02 | 3,316 |
| 2015-12-08 | $30.40 | $31.34 | $30.40 | $31.20 | $31.20 | 12,982 |
| 2015-12-07 | $30.22 | $31.42 | $30.20 | $31.15 | $31.15 | 5,606 |
| 2015-12-04 | $30.46 | $31.35 | $28.90 | $31.20 | $31.20 | 27,253 |
| 2015-12-03 | $30.48 | $31.25 | $29.73 | $30.01 | $30.01 | 12,357 |
| 2015-12-02 | $31.51 | $31.58 | $30.43 | $30.99 | $30.99 | 11,654 |
| 2015-12-01 | $31.14 | $31.58 | $30.01 | $31.50 | $31.50 | 7,576 |
| 2015-11-30 | $31.03 | $31.29 | $30.00 | $30.99 | $30.99 | 9,521 |
| 2015-11-27 | $31.01 | $31.02 | $30.51 | $31.02 | $31.02 | 6,820 |
| 2015-11-25 | $31.60 | $31.82 | $31.25 | $31.56 | $31.56 | 2,901 |
| 2015-11-24 | $32.00 | $32.24 | $31.71 | $31.98 | $31.98 | 7,380 |
| 2015-11-23 | $32.00 | $32.29 | $32.00 | $32.22 | $32.22 | 6,275 |
| 2015-11-20 | $32.40 | $32.40 | $30.56 | $32.07 | $32.07 | 6,200 |
| 2015-11-19 | $32.00 | $32.16 | $32.00 | $32.14 | $32.14 | 1,873 |
| 2015-11-18 | $30.50 | $32.49 | $30.50 | $32.12 | $32.12 | 2,854 |
| 2015-11-17 | $31.20 | $31.49 | $30.60 | $30.86 | $30.86 | 6,688 |
| 2015-11-16 | $31.13 | $31.43 | $30.50 | $31.00 | $31.00 | 4,567 |
| 2015-11-13 | $30.39 | $30.75 | $30.39 | $30.56 | $30.56 | 3,082 |
| 2015-11-12 | $30.48 | $31.10 | $30.48 | $30.67 | $30.67 | 5,844 |
| 2015-11-11 | $30.76 | $30.85 | $30.49 | $30.49 | $30.49 | 1,950 |
| 2015-11-10 | $31.66 | $32.37 | $31.66 | $32.20 | $32.20 | 1,305 |
| 2015-11-09 | $32.84 | $32.84 | $30.22 | $30.77 | $30.77 | 10,458 |
| 2015-11-06 | $33.24 | $33.24 | $30.27 | $32.99 | $32.99 | 46,003 |
| 2015-11-05 | $33.43 | $33.65 | $33.32 | $33.50 | $33.50 | 1,348 |
| 2015-11-04 | $33.40 | $33.50 | $33.40 | $33.49 | $33.49 | 3,171 |
| 2015-11-03 | $33.36 | $33.50 | $33.25 | $33.49 | $33.49 | 5,193 |
| 2015-11-02 | $33.17 | $33.50 | $32.82 | $33.49 | $33.49 | 6,201 |
| 2015-10-30 | $32.07 | $33.29 | $32.01 | $33.00 | $33.00 | 21,001 |
| 2015-10-29 | $32.52 | $32.52 | $31.93 | $31.93 | $31.93 | 1,907 |
| 2015-10-28 | $31.24 | $32.79 | $31.24 | $32.63 | $32.63 | 7,871 |
| 2015-10-27 | $31.37 | $31.50 | $30.81 | $30.81 | $30.81 | 2,512 |
| 2015-10-26 | $31.77 | $31.94 | $31.47 | $31.54 | $31.54 | 2,122 |
| 2015-10-23 | $31.33 | $32.00 | $31.10 | $31.96 | $31.96 | 6,165 |
| 2015-10-22 | $30.28 | $31.15 | $30.28 | $31.15 | $31.15 | 4,011 |
| 2015-10-21 | $30.02 | $30.02 | $29.98 | $30.01 | $30.01 | 1,982 |
| 2015-10-20 | $30.85 | $30.85 | $30.35 | $30.70 | $30.70 | 2,082 |
| 2015-10-19 | $30.35 | $30.35 | $30.21 | $30.21 | $30.21 | 1,092 |
| 2015-10-16 | $30.85 | $30.85 | $30.22 | $30.22 | $30.22 | 2,322 |
| 2015-10-15 | $30.02 | $30.86 | $30.02 | $30.80 | $30.80 | 4,581 |
| 2015-10-14 | $30.32 | $30.48 | $29.92 | $29.92 | $29.92 | 3,272 |
| 2015-10-13 | $30.30 | $30.30 | $29.77 | $29.90 | $29.90 | 6,502 |
| 2015-10-12 | $30.20 | $30.50 | $29.26 | $30.50 | $30.50 | 3,743 |
| 2015-10-09 | $29.98 | $30.28 | $29.98 | $30.14 | $30.14 | 4,550 |
| 2015-10-08 | $29.56 | $30.00 | $29.56 | $29.70 | $29.70 | 6,819 |
| 2015-10-07 | $29.25 | $29.88 | $29.25 | $29.45 | $29.45 | 9,158 |
| 2015-10-06 | $29.15 | $29.72 | $28.80 | $29.72 | $29.72 | 9,829 |
| 2015-10-05 | $29.29 | $29.83 | $29.25 | $29.83 | $29.83 | 5,793 |
| 2015-10-02 | $28.81 | $29.33 | $28.70 | $29.30 | $29.30 | 16,689 |
| 2015-10-01 | $30.04 | $30.30 | $28.66 | $29.00 | $29.00 | 5,998 |
| 2015-09-30 | $30.00 | $30.83 | $30.00 | $30.14 | $30.14 | 4,477 |
| 2015-09-29 | $30.00 | $30.50 | $30.00 | $30.00 | $30.00 | 8,394 |
| 2015-09-28 | $30.01 | $31.00 | $28.28 | $30.01 | $30.01 | 4,379 |
| 2015-09-25 | $31.35 | $31.35 | $29.78 | $30.16 | $30.16 | 12,360 |
| 2015-09-24 | $30.00 | $31.31 | $30.00 | $31.31 | $31.31 | 2,459 |
| 2015-09-23 | $30.68 | $30.68 | $30.33 | $30.34 | $30.34 | 2,901 |
| 2015-09-22 | $29.70 | $30.44 | $29.70 | $30.40 | $30.40 | 3,201 |
| 2015-09-21 | $30.72 | $31.09 | $30.72 | $31.06 | $31.06 | 2,159 |
| 2015-09-18 | $30.93 | $30.97 | $30.46 | $30.46 | $30.46 | 14,021 |
| 2015-09-17 | $31.29 | $31.50 | $30.53 | $31.49 | $31.49 | 4,902 |
| 2015-09-16 | $31.09 | $31.24 | $30.79 | $30.83 | $30.83 | 4,066 |
| 2015-09-15 | $30.41 | $31.14 | $29.64 | $30.94 | $30.94 | 5,771 |
| 2015-09-14 | $30.44 | $30.44 | $30.28 | $30.44 | $30.44 | 2,495 |
| 2015-09-11 | $30.12 | $30.48 | $29.77 | $30.48 | $30.48 | 3,703 |
| 2015-09-10 | $30.15 | $30.46 | $30.15 | $30.35 | $30.35 | 3,509 |
| 2015-09-09 | $30.50 | $30.50 | $29.95 | $30.05 | $30.05 | 16,032 |
| 2015-09-08 | $30.61 | $31.12 | $30.30 | $30.50 | $30.50 | 15,189 |
FRP Holdings Inc (FRPH) News Headlines
Recent FRP Holdings Inc (FRPH) News
Similar Companies to FRP Holdings Inc (FRPH) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |