First Savings Financial Group Inc (FSFG) Exchange: NASDAQ
Data as of April 19, 2024
$15.29 ($-0.09) -0.59%
First Savings Financial Group Inc - Daily Information
Click for more stock information on First Savings Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $15.46 |
| Previous Close | $15.29 |
| High | $15.46 |
| Low | $15.29 |
| Adjusted Open | $15.46 |
| Previous Adjusted Close | $15.29 |
| Adjusted High | $15.46 |
| Adjusted Low | $15.29 |
About First Savings Financial Group Inc (FSFG)
First Savings Financial Group Inc (FSFG) is a financial services holding company established in 1996. The company is headquartered in New Albany, Indiana and is regulated under the Gramm-Leach-Bliley Act. FSFG provides its customers with a range of financial services and products, including loan origination, retail banking, mortgage origination, wealth management, and financial planning. In the past 24 years, FSFGâs portfolio has grown from $8.5 billion in assets to over $19.1 billion currently. FSFG has grown in its markets by acquisition, organically, and by forming strategic partnerships across the United States. FSFG has experienced rapid growth and is one of the largest independent financial services organizations in the Midwest. As of July 2019, the company had over 700 employees operating in over 150 locations in 11 states.
Invest in First Savings Financial Group Inc (FSFG)
Historical Stock Data for First Savings Financial Group Inc (FSFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $15.46 | $15.46 | $15.29 | $15.29 | $15.29 | 562 |
| 2024-04-11 | $15.53 | $15.70 | $15.36 | $15.38 | $15.38 | 3,490 |
| 2024-04-10 | $15.66 | $15.84 | $15.46 | $15.77 | $15.77 | 7,740 |
| 2024-04-09 | $15.76 | $16.30 | $15.76 | $16.00 | $16.00 | 3,939 |
| 2024-04-08 | $16.06 | $16.08 | $15.85 | $15.86 | $15.86 | 7,602 |
| 2024-04-05 | $16.25 | $16.49 | $16.06 | $16.06 | $16.06 | 4,003 |
| 2024-04-04 | $16.33 | $16.75 | $16.25 | $16.35 | $16.35 | 9,889 |
| 2024-04-03 | $16.52 | $16.52 | $16.32 | $16.33 | $16.33 | 5,435 |
| 2024-04-02 | $16.77 | $16.80 | $16.52 | $16.56 | $16.56 | 8,333 |
| 2024-04-01 | $16.76 | $16.76 | $16.67 | $16.67 | $16.67 | 7,313 |
| 2024-03-28 | $16.73 | $16.96 | $16.43 | $16.75 | $16.75 | 4,576 |
| 2024-03-27 | $16.97 | $16.97 | $16.74 | $16.75 | $16.75 | 3,541 |
| 2024-03-26 | $16.67 | $16.75 | $16.67 | $16.75 | $16.75 | 809 |
| 2024-03-25 | $16.97 | $17.18 | $16.69 | $16.83 | $16.83 | 2,095 |
| 2024-03-22 | $16.76 | $16.80 | $16.43 | $16.71 | $16.71 | 17,915 |
| 2024-03-21 | $16.50 | $16.71 | $16.40 | $16.40 | $16.40 | 1,001 |
| 2024-03-20 | $16.60 | $16.62 | $16.38 | $16.38 | $16.38 | 1,699 |
| 2024-03-19 | $16.57 | $16.61 | $16.37 | $16.37 | $16.37 | 6,390 |
| 2024-03-18 | $16.77 | $16.85 | $16.51 | $16.51 | $16.51 | 31,465 |
| 2024-03-15 | $16.76 | $17.24 | $16.75 | $16.75 | $16.75 | 36,266 |
| 2024-03-14 | $16.55 | $16.57 | $16.52 | $16.57 | $16.57 | 1,047 |
| 2024-03-13 | $16.77 | $16.97 | $16.56 | $16.56 | $16.41 | 13,966 |
| 2024-03-12 | $16.91 | $16.91 | $16.63 | $16.63 | $16.48 | 1,884 |
| 2024-03-11 | $16.70 | $16.93 | $16.61 | $16.78 | $16.78 | 5,085 |
| 2024-03-08 | $16.65 | $16.90 | $16.62 | $16.77 | $16.77 | 4,321 |
| 2024-03-07 | $16.95 | $16.95 | $16.61 | $16.62 | $16.62 | 3,773 |
| 2024-03-06 | $16.95 | $16.95 | $16.50 | $16.75 | $16.75 | 5,068 |
| 2024-03-05 | $16.94 | $17.30 | $16.77 | $16.77 | $16.77 | 2,780 |
| 2024-03-04 | $17.05 | $17.10 | $16.76 | $16.77 | $16.77 | 2,325 |
| 2024-03-01 | $16.90 | $17.22 | $16.81 | $16.81 | $16.81 | 15,737 |
| 2024-02-29 | $16.76 | $16.92 | $16.70 | $16.70 | $16.70 | 4,721 |
| 2024-02-28 | $16.79 | $16.79 | $16.70 | $16.71 | $16.71 | 4,199 |
| 2024-02-27 | $16.89 | $16.89 | $16.58 | $16.80 | $16.80 | 3,833 |
| 2024-02-26 | $16.94 | $16.94 | $16.58 | $16.74 | $16.74 | 3,143 |
| 2024-02-23 | $16.94 | $17.12 | $16.57 | $16.82 | $16.82 | 5,294 |
| 2024-02-22 | $16.94 | $16.94 | $16.57 | $16.70 | $16.70 | 3,616 |
| 2024-02-21 | $16.97 | $16.98 | $16.65 | $16.65 | $16.65 | 661 |
| 2024-02-20 | $16.58 | $17.20 | $16.58 | $16.75 | $16.75 | 4,143 |
| 2024-02-16 | $17.35 | $17.35 | $16.75 | $16.75 | $16.75 | 2,804 |
| 2024-02-15 | $17.00 | $17.34 | $16.57 | $17.15 | $17.15 | 5,383 |
| 2024-02-14 | $16.75 | $17.11 | $16.50 | $17.05 | $17.05 | 8,667 |
| 2024-02-13 | $16.96 | $17.33 | $16.76 | $16.76 | $16.76 | 3,899 |
| 2024-02-12 | $17.06 | $17.25 | $17.00 | $17.00 | $17.00 | 2,300 |
| 2024-02-09 | $17.05 | $17.25 | $16.85 | $17.15 | $17.15 | 4,572 |
| 2024-02-08 | $16.76 | $17.25 | $16.75 | $16.85 | $16.85 | 1,235 |
| 2024-02-07 | $17.25 | $17.25 | $16.79 | $17.03 | $17.03 | 2,760 |
| 2024-02-06 | $17.87 | $17.87 | $16.31 | $17.14 | $17.14 | 18,666 |
| 2024-02-05 | $17.50 | $17.90 | $17.50 | $17.67 | $17.67 | 3,278 |
| 2024-02-02 | $18.09 | $18.09 | $17.71 | $17.82 | $17.82 | 2,295 |
| 2024-02-01 | $18.37 | $18.37 | $17.87 | $18.00 | $18.00 | 19,366 |
| 2024-01-31 | $18.06 | $18.43 | $18.00 | $18.00 | $18.00 | 5,828 |
| 2024-01-30 | $17.93 | $18.17 | $17.92 | $18.17 | $18.17 | 2,976 |
| 2024-01-29 | $17.81 | $18.00 | $17.81 | $17.98 | $17.98 | 1,826 |
| 2024-01-26 | $18.00 | $18.00 | $17.75 | $17.91 | $17.91 | 5,616 |
| 2024-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 695 |
| 2024-01-24 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 926 |
| 2024-01-23 | $18.04 | $18.04 | $17.67 | $17.67 | $17.67 | 2,352 |
| 2024-01-22 | $17.59 | $17.90 | $17.59 | $17.65 | $17.65 | 4,779 |
| 2024-01-19 | $17.65 | $17.70 | $17.65 | $17.65 | $17.65 | 1,567 |
| 2024-01-18 | $17.64 | $17.75 | $17.64 | $17.75 | $17.75 | 1,010 |
| 2024-01-17 | $17.70 | $17.80 | $17.47 | $17.75 | $17.75 | 6,204 |
| 2024-01-16 | $16.72 | $17.76 | $16.72 | $17.55 | $17.55 | 10,422 |
| 2024-01-12 | $17.62 | $17.62 | $16.91 | $16.91 | $16.91 | 907 |
| 2024-01-11 | $17.20 | $17.20 | $16.75 | $16.92 | $16.92 | 2,757 |
| 2024-01-10 | $17.19 | $17.59 | $16.88 | $17.00 | $17.00 | 5,544 |
| 2024-01-09 | $17.45 | $17.45 | $17.00 | $17.01 | $17.01 | 2,168 |
| 2024-01-08 | $16.83 | $17.05 | $16.69 | $17.02 | $17.02 | 2,467 |
| 2024-01-05 | $17.00 | $17.00 | $16.73 | $16.83 | $16.83 | 7,852 |
| 2024-01-04 | $16.95 | $17.02 | $16.75 | $16.93 | $16.93 | 9,948 |
| 2024-01-03 | $16.22 | $16.79 | $16.22 | $16.68 | $16.68 | 5,609 |
| 2024-01-02 | $16.60 | $16.88 | $16.25 | $16.25 | $16.25 | 4,198 |
| 2023-12-29 | $16.72 | $16.96 | $16.62 | $16.80 | $16.80 | 10,225 |
| 2023-12-28 | $16.70 | $16.80 | $16.69 | $16.80 | $16.80 | 2,044 |
| 2023-12-27 | $16.50 | $16.73 | $16.25 | $16.40 | $16.40 | 27,754 |
| 2023-12-26 | $16.20 | $16.53 | $16.20 | $16.53 | $16.53 | 1,288 |
| 2023-12-22 | $16.41 | $16.61 | $16.02 | $16.25 | $16.25 | 8,649 |
| 2023-12-21 | $16.50 | $16.54 | $16.13 | $16.17 | $16.17 | 22,053 |
| 2023-12-20 | $16.88 | $17.45 | $15.64 | $16.27 | $16.27 | 21,364 |
| 2023-12-19 | $16.09 | $16.41 | $16.02 | $16.08 | $16.08 | 2,538 |
| 2023-12-18 | $15.70 | $16.80 | $15.30 | $15.99 | $15.99 | 9,988 |
| 2023-12-15 | $15.17 | $15.81 | $15.17 | $15.55 | $15.55 | 5,871 |
| 2023-12-14 | $15.10 | $15.40 | $14.99 | $15.22 | $15.22 | 10,611 |
| 2023-12-13 | $15.25 | $15.44 | $14.95 | $14.95 | $14.81 | 27,641 |
| 2023-12-12 | $15.36 | $16.00 | $15.26 | $15.26 | $15.12 | 4,837 |
| 2023-12-11 | $15.30 | $15.60 | $15.30 | $15.60 | $15.46 | 2,688 |
| 2023-12-08 | $15.19 | $15.43 | $15.19 | $15.40 | $15.26 | 1,904 |
| 2023-12-07 | $15.08 | $15.21 | $15.08 | $15.21 | $15.07 | 1,062 |
| 2023-12-06 | $15.16 | $15.29 | $15.01 | $15.19 | $15.05 | 3,591 |
| 2023-12-05 | $15.01 | $15.16 | $14.85 | $15.16 | $15.02 | 4,221 |
| 2023-12-04 | $14.70 | $15.16 | $14.70 | $14.81 | $14.67 | 2,907 |
| 2023-12-01 | $14.82 | $14.85 | $13.20 | $14.59 | $14.59 | 28,475 |
| 2023-11-30 | $15.10 | $15.59 | $14.77 | $14.82 | $14.82 | 4,267 |
| 2023-11-29 | $15.35 | $15.40 | $15.17 | $15.24 | $15.24 | 4,420 |
| 2023-11-28 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 285 |
| 2023-11-27 | $15.35 | $15.40 | $15.10 | $15.10 | $15.10 | 2,213 |
| 2023-11-24 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 592 |
| 2023-11-22 | $15.35 | $15.50 | $15.17 | $15.22 | $15.22 | 3,595 |
| 2023-11-21 | $15.19 | $15.48 | $15.10 | $15.10 | $15.10 | 3,305 |
| 2023-11-20 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 146 |
| 2023-11-17 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 412 |
| 2023-11-16 | $14.91 | $15.34 | $14.91 | $15.06 | $15.06 | 6,032 |
| 2023-11-15 | $15.22 | $15.22 | $15.00 | $15.00 | $15.00 | 699 |
| 2023-11-14 | $14.76 | $15.39 | $14.76 | $15.39 | $15.39 | 14,446 |
| 2023-11-13 | $14.91 | $14.99 | $14.66 | $14.75 | $14.75 | 4,496 |
| 2023-11-10 | $14.97 | $14.99 | $14.95 | $14.99 | $14.99 | 1,895 |
| 2023-11-09 | $14.11 | $15.00 | $14.11 | $14.86 | $14.86 | 10,604 |
| 2023-11-08 | $15.50 | $15.50 | $15.10 | $15.10 | $15.10 | 2,202 |
| 2023-11-07 | $15.41 | $16.08 | $15.07 | $15.07 | $15.07 | 12,073 |
| 2023-11-06 | $15.25 | $16.09 | $15.25 | $15.35 | $15.35 | 12,857 |
| 2023-11-03 | $15.01 | $15.10 | $15.00 | $15.10 | $15.10 | 2,104 |
| 2023-11-02 | $14.61 | $15.29 | $14.61 | $15.00 | $15.00 | 8,334 |
| 2023-11-01 | $14.89 | $14.98 | $14.61 | $14.62 | $14.62 | 4,464 |
| 2023-10-31 | $14.65 | $14.99 | $14.65 | $14.99 | $14.99 | 1,045 |
| 2023-10-30 | $14.76 | $14.98 | $14.21 | $14.93 | $14.93 | 4,711 |
| 2023-10-27 | $14.98 | $15.00 | $14.86 | $14.86 | $14.86 | 3,842 |
| 2023-10-26 | $14.86 | $15.29 | $14.75 | $15.29 | $15.29 | 8,149 |
| 2023-10-25 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 318 |
| 2023-10-24 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 104 |
| 2023-10-23 | $14.98 | $15.20 | $14.98 | $15.20 | $15.20 | 1,328 |
| 2023-10-20 | $15.10 | $15.25 | $15.10 | $15.25 | $15.25 | 982 |
| 2023-10-19 | $14.90 | $15.05 | $14.86 | $14.86 | $14.86 | 2,540 |
| 2023-10-18 | $14.86 | $14.99 | $14.86 | $14.87 | $14.87 | 525 |
| 2023-10-17 | $15.04 | $15.04 | $14.86 | $14.86 | $14.86 | 5,393 |
| 2023-10-16 | $15.16 | $15.16 | $14.88 | $14.88 | $14.88 | 3,935 |
| 2023-10-13 | $15.00 | $15.02 | $14.86 | $15.02 | $15.02 | 1,871 |
| 2023-10-12 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 316 |
| 2023-10-11 | $14.86 | $15.00 | $14.86 | $14.86 | $14.86 | 1,790 |
| 2023-10-10 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 354 |
| 2023-10-09 | $14.89 | $15.09 | $14.50 | $15.00 | $15.00 | 9,828 |
| 2023-10-06 | $14.87 | $15.07 | $14.87 | $15.05 | $15.05 | 959 |
| 2023-10-05 | $15.06 | $15.07 | $14.70 | $14.70 | $14.70 | 2,567 |
| 2023-10-04 | $14.73 | $14.98 | $14.66 | $14.72 | $14.72 | 3,137 |
| 2023-10-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 433 |
| 2023-10-02 | $14.70 | $14.99 | $14.70 | $14.99 | $14.99 | 1,478 |
| 2023-09-29 | $14.91 | $15.15 | $14.73 | $14.73 | $14.73 | 2,900 |
| 2023-09-28 | $15.11 | $15.11 | $14.70 | $14.70 | $14.70 | 985 |
| 2023-09-27 | $14.71 | $15.17 | $14.66 | $14.66 | $14.66 | 1,986 |
| 2023-09-26 | $14.78 | $14.81 | $14.77 | $14.77 | $14.77 | 2,436 |
| 2023-09-25 | $14.83 | $15.20 | $14.77 | $14.78 | $14.78 | 5,912 |
| 2023-09-22 | $14.99 | $15.15 | $14.99 | $15.00 | $15.00 | 1,766 |
| 2023-09-21 | $14.90 | $14.98 | $14.70 | $14.98 | $14.98 | 1,851 |
| 2023-09-20 | $15.29 | $15.29 | $14.64 | $14.81 | $14.81 | 10,492 |
| 2023-09-19 | $15.11 | $15.20 | $14.90 | $15.16 | $15.16 | 11,066 |
| 2023-09-18 | $15.26 | $15.30 | $15.26 | $15.26 | $15.26 | 2,577 |
| 2023-09-15 | $15.34 | $15.34 | $15.26 | $15.28 | $15.28 | 1,566 |
| 2023-09-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 852 |
| 2023-09-13 | $15.50 | $15.50 | $15.36 | $15.36 | $15.22 | 892 |
| 2023-09-12 | $15.86 | $15.99 | $15.60 | $15.60 | $15.46 | 5,198 |
| 2023-09-11 | $16.00 | $16.05 | $16.00 | $16.03 | $15.89 | 2,517 |
| 2023-09-08 | $15.75 | $16.05 | $15.75 | $15.95 | $15.81 | 1,675 |
| 2023-09-07 | $15.98 | $16.15 | $15.51 | $16.15 | $16.01 | 2,520 |
| 2023-09-06 | $15.88 | $16.15 | $15.88 | $16.10 | $15.96 | 2,512 |
| 2023-09-05 | $15.87 | $16.15 | $15.87 | $16.15 | $16.01 | 5,455 |
| 2023-09-01 | $16.04 | $16.45 | $16.04 | $16.33 | $16.18 | 4,149 |
| 2023-08-31 | $16.10 | $16.45 | $15.84 | $15.97 | $15.83 | 3,369 |
| 2023-08-30 | $16.05 | $16.05 | $15.97 | $15.97 | $15.83 | 560 |
| 2023-08-29 | $15.96 | $16.15 | $15.77 | $16.05 | $15.91 | 3,470 |
| 2023-08-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.96 | 2,496 |
| 2023-08-25 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 95 |
| 2023-08-24 | $15.95 | $16.10 | $15.75 | $16.10 | $16.10 | 1,570 |
| 2023-08-23 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 193 |
| 2023-08-22 | $15.97 | $16.30 | $15.51 | $15.92 | $15.92 | 3,295 |
| 2023-08-21 | $15.60 | $16.14 | $15.60 | $16.00 | $16.00 | 3,357 |
| 2023-08-18 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 239 |
| 2023-08-17 | $16.43 | $16.45 | $16.43 | $16.45 | $16.45 | 1,063 |
| 2023-08-16 | $16.52 | $16.65 | $16.40 | $16.65 | $16.65 | 2,129 |
| 2023-08-15 | $16.80 | $16.80 | $16.77 | $16.77 | $16.77 | 546 |
| 2023-08-14 | $16.75 | $16.82 | $16.60 | $16.78 | $16.78 | 2,913 |
| 2023-08-11 | $17.20 | $17.35 | $16.90 | $17.01 | $17.01 | 9,217 |
| 2023-08-10 | $17.50 | $17.85 | $17.21 | $17.24 | $17.24 | 4,872 |
| 2023-08-09 | $17.23 | $17.23 | $17.21 | $17.21 | $17.21 | 697 |
| 2023-08-08 | $17.66 | $17.81 | $16.78 | $17.51 | $17.51 | 6,729 |
| 2023-08-07 | $17.65 | $17.68 | $17.65 | $17.68 | $17.68 | 833 |
| 2023-08-04 | $17.37 | $17.99 | $17.37 | $17.90 | $17.90 | 2,459 |
| 2023-08-03 | $17.95 | $17.95 | $17.27 | $17.27 | $17.27 | 2,105 |
| 2023-08-02 | $17.70 | $18.00 | $17.44 | $18.00 | $18.00 | 1,747 |
| 2023-08-01 | $17.86 | $18.13 | $17.32 | $18.13 | $18.13 | 5,068 |
| 2023-07-31 | $18.54 | $18.54 | $17.75 | $18.50 | $18.50 | 6,334 |
| 2023-07-28 | $16.01 | $18.08 | $16.01 | $17.69 | $17.69 | 8,448 |
| 2023-07-27 | $16.00 | $16.20 | $15.63 | $16.19 | $16.19 | 4,767 |
| 2023-07-26 | $15.38 | $16.10 | $15.29 | $16.10 | $16.10 | 5,639 |
| 2023-07-25 | $15.26 | $15.90 | $15.25 | $15.44 | $15.44 | 1,770 |
| 2023-07-24 | $15.88 | $15.88 | $15.25 | $15.26 | $15.26 | 1,344 |
| 2023-07-21 | $15.50 | $15.70 | $15.05 | $15.33 | $15.33 | 9,201 |
| 2023-07-20 | $15.36 | $15.69 | $14.29 | $15.60 | $15.60 | 7,390 |
| 2023-07-19 | $15.10 | $16.00 | $15.10 | $15.33 | $15.33 | 3,999 |
| 2023-07-18 | $14.59 | $15.36 | $14.59 | $15.36 | $15.36 | 2,161 |
| 2023-07-17 | $14.75 | $14.84 | $14.52 | $14.52 | $14.52 | 5,868 |
| 2023-07-14 | $14.48 | $14.92 | $14.48 | $14.61 | $14.61 | 1,210 |
| 2023-07-13 | $14.51 | $15.00 | $14.40 | $14.61 | $14.61 | 11,191 |
| 2023-07-12 | $14.48 | $14.58 | $14.45 | $14.50 | $14.50 | 3,409 |
| 2023-07-11 | $14.14 | $14.46 | $13.91 | $14.33 | $14.33 | 5,670 |
| 2023-07-10 | $14.32 | $14.95 | $14.10 | $14.10 | $14.10 | 4,601 |
| 2023-07-07 | $14.53 | $14.62 | $14.20 | $14.33 | $14.33 | 10,257 |
| 2023-07-06 | $13.95 | $14.94 | $13.95 | $14.50 | $14.50 | 37,095 |
| 2023-07-05 | $13.41 | $13.85 | $13.39 | $13.81 | $13.81 | 8,907 |
| 2023-07-03 | $12.74 | $13.60 | $12.74 | $13.46 | $13.46 | 5,057 |
| 2023-06-30 | $12.90 | $13.38 | $12.83 | $13.25 | $13.25 | 2,458 |
| 2023-06-29 | $12.54 | $12.93 | $12.54 | $12.90 | $12.90 | 2,268 |
| 2023-06-28 | $12.70 | $12.98 | $12.50 | $12.50 | $12.50 | 1,942 |
| 2023-06-27 | $12.48 | $12.49 | $12.37 | $12.49 | $12.49 | 711 |
| 2023-06-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 655 |
| 2023-06-23 | $12.19 | $12.70 | $12.01 | $12.19 | $12.19 | 14,749 |
| 2023-06-22 | $12.15 | $12.15 | $11.91 | $11.95 | $11.95 | 8,556 |
| 2023-06-21 | $12.30 | $12.30 | $12.02 | $12.04 | $12.04 | 10,629 |
| 2023-06-20 | $12.49 | $12.72 | $12.20 | $12.20 | $12.20 | 8,548 |
| 2023-06-16 | $13.07 | $13.09 | $12.37 | $12.37 | $12.37 | 19,433 |
| 2023-06-15 | $13.00 | $13.15 | $13.00 | $13.00 | $13.00 | 3,981 |
| 2023-06-14 | $13.52 | $13.52 | $13.10 | $13.10 | $12.96 | 2,216 |
| 2023-06-13 | $13.58 | $13.70 | $13.11 | $13.23 | $13.09 | 7,881 |
| 2023-06-12 | $13.59 | $13.65 | $13.19 | $13.25 | $13.11 | 6,743 |
| 2023-06-09 | $14.67 | $14.67 | $13.35 | $13.35 | $13.35 | 2,393 |
| 2023-06-08 | $13.38 | $14.22 | $13.27 | $13.40 | $13.40 | 3,871 |
| 2023-06-07 | $13.33 | $13.93 | $13.13 | $13.40 | $13.40 | 11,090 |
| 2023-06-06 | $13.01 | $13.90 | $13.01 | $13.43 | $13.43 | 30,345 |
| 2023-06-05 | $12.85 | $13.63 | $12.85 | $13.01 | $13.01 | 9,923 |
| 2023-06-02 | $12.79 | $12.80 | $12.67 | $12.80 | $12.80 | 7,294 |
| 2023-06-01 | $12.70 | $12.80 | $12.55 | $12.61 | $12.61 | 2,873 |
| 2023-05-31 | $12.66 | $12.80 | $12.52 | $12.60 | $12.60 | 4,958 |
| 2023-05-30 | $12.66 | $12.89 | $12.66 | $12.66 | $12.66 | 7,086 |
| 2023-05-26 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 665 |
| 2023-05-25 | $12.76 | $13.14 | $12.51 | $12.55 | $12.55 | 2,255 |
| 2023-05-24 | $13.06 | $13.46 | $12.34 | $13.03 | $13.03 | 8,704 |
| 2023-05-23 | $12.70 | $12.81 | $12.70 | $12.81 | $12.81 | 891 |
| 2023-05-22 | $12.66 | $13.08 | $12.64 | $12.71 | $12.71 | 2,843 |
| 2023-05-19 | $12.93 | $13.15 | $12.55 | $12.56 | $12.56 | 2,772 |
| 2023-05-18 | $11.77 | $12.92 | $11.77 | $12.46 | $12.46 | 6,972 |
| 2023-05-17 | $12.11 | $12.20 | $12.08 | $12.10 | $12.10 | 6,753 |
| 2023-05-16 | $12.10 | $12.19 | $11.99 | $12.00 | $12.00 | 87,219 |
| 2023-05-15 | $12.15 | $12.19 | $11.75 | $11.88 | $11.88 | 3,614 |
| 2023-05-12 | $12.41 | $12.41 | $11.99 | $12.10 | $12.10 | 5,852 |
| 2023-05-11 | $12.28 | $12.46 | $12.28 | $12.45 | $12.45 | 2,665 |
| 2023-05-10 | $12.86 | $12.89 | $11.74 | $12.22 | $12.22 | 14,595 |
| 2023-05-09 | $12.92 | $13.20 | $12.60 | $12.74 | $12.74 | 5,539 |
| 2023-05-08 | $12.87 | $13.09 | $12.87 | $13.07 | $13.07 | 1,467 |
| 2023-05-05 | $13.09 | $13.09 | $12.57 | $12.91 | $12.91 | 1,024 |
| 2023-05-04 | $12.80 | $12.83 | $12.54 | $12.83 | $12.83 | 3,083 |
| 2023-05-03 | $14.22 | $14.22 | $13.51 | $13.58 | $13.58 | 6,795 |
| 2023-05-02 | $14.37 | $14.51 | $13.92 | $13.92 | $13.92 | 2,809 |
| 2023-05-01 | $14.70 | $15.10 | $14.64 | $14.64 | $14.64 | 3,957 |
| 2023-04-28 | $14.85 | $15.13 | $14.54 | $15.13 | $15.13 | 6,195 |
| 2023-04-27 | $14.63 | $15.00 | $14.40 | $14.67 | $14.67 | 6,381 |
| 2023-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 369 |
| 2023-04-25 | $15.15 | $15.46 | $13.54 | $14.77 | $14.77 | 35,390 |
| 2023-04-24 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 426 |
| 2023-04-21 | $15.92 | $15.97 | $15.40 | $15.40 | $15.40 | 2,477 |
| 2023-04-20 | $15.67 | $15.72 | $15.44 | $15.62 | $15.62 | 1,220 |
| 2023-04-19 | $15.79 | $15.89 | $15.39 | $15.39 | $15.39 | 10,618 |
| 2023-04-18 | $15.79 | $15.98 | $15.70 | $15.98 | $15.98 | 1,210 |
| 2023-04-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 82 |
| 2023-04-14 | $15.65 | $15.80 | $15.42 | $15.80 | $15.80 | 3,900 |
| 2023-04-13 | $15.68 | $15.71 | $15.60 | $15.65 | $15.65 | 5,742 |
| 2023-04-12 | $15.56 | $15.79 | $15.55 | $15.55 | $15.55 | 1,536 |
| 2023-04-11 | $15.45 | $15.75 | $15.45 | $15.75 | $15.75 | 1,116 |
| 2023-04-10 | $15.50 | $15.79 | $15.38 | $15.63 | $15.63 | 4,816 |
| 2023-04-06 | $15.50 | $15.60 | $15.36 | $15.55 | $15.55 | 6,373 |
| 2023-04-05 | $16.00 | $16.01 | $15.36 | $15.36 | $15.36 | 17,682 |
| 2023-04-04 | $16.22 | $16.22 | $15.86 | $15.86 | $15.86 | 3,522 |
| 2023-04-03 | $16.11 | $16.43 | $15.90 | $15.91 | $15.91 | 6,496 |
| 2023-03-31 | $16.34 | $16.74 | $16.09 | $16.09 | $16.09 | 2,730 |
| 2023-03-30 | $16.02 | $16.46 | $16.00 | $16.33 | $16.33 | 1,517 |
| 2023-03-29 | $16.44 | $16.49 | $16.20 | $16.20 | $16.20 | 5,164 |
| 2023-03-28 | $16.13 | $16.58 | $15.91 | $16.02 | $16.02 | 10,956 |
| 2023-03-27 | $16.61 | $16.62 | $15.92 | $15.92 | $15.92 | 7,729 |
| 2023-03-24 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 664 |
| 2023-03-23 | $15.97 | $16.95 | $15.97 | $16.45 | $16.45 | 2,968 |
| 2023-03-22 | $16.74 | $16.74 | $16.31 | $16.32 | $16.32 | 3,508 |
| 2023-03-21 | $16.95 | $17.00 | $16.61 | $16.61 | $16.61 | 4,932 |
| 2023-03-20 | $16.24 | $17.00 | $16.24 | $16.60 | $16.60 | 1,365 |
| 2023-03-17 | $17.04 | $17.30 | $16.70 | $16.85 | $16.85 | 13,707 |
| 2023-03-16 | $16.54 | $17.61 | $16.52 | $16.52 | $16.52 | 6,928 |
| 2023-03-15 | $16.61 | $18.00 | $16.25 | $16.43 | $16.29 | 9,104 |
| 2023-03-14 | $16.75 | $17.95 | $16.53 | $16.55 | $16.41 | 6,311 |
| 2023-03-13 | $17.61 | $17.98 | $15.89 | $16.27 | $16.27 | 21,666 |
| 2023-03-10 | $19.46 | $19.46 | $17.11 | $18.23 | $18.23 | 28,710 |
| 2023-03-09 | $19.53 | $19.53 | $18.79 | $18.79 | $18.79 | 10,375 |
| 2023-03-08 | $19.47 | $19.47 | $19.35 | $19.35 | $19.35 | 993 |
| 2023-03-07 | $19.33 | $19.69 | $19.33 | $19.42 | $19.42 | 1,747 |
| 2023-03-06 | $19.50 | $19.50 | $19.35 | $19.35 | $19.35 | 1,653 |
| 2023-03-03 | $19.50 | $19.50 | $19.40 | $19.50 | $19.50 | 1,502 |
| 2023-03-02 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 546 |
| 2023-03-01 | $19.45 | $19.72 | $19.45 | $19.64 | $19.64 | 1,444 |
| 2023-02-28 | $19.31 | $19.45 | $19.31 | $19.45 | $19.45 | 6,937 |
| 2023-02-27 | $19.47 | $19.47 | $19.33 | $19.35 | $19.35 | 2,907 |
| 2023-02-24 | $19.50 | $19.53 | $19.35 | $19.37 | $19.37 | 4,631 |
| 2023-02-23 | $19.30 | $19.51 | $19.30 | $19.51 | $19.51 | 1,673 |
| 2023-02-22 | $19.50 | $19.52 | $19.32 | $19.32 | $19.32 | 728 |
| 2023-02-21 | $19.35 | $19.35 | $19.28 | $19.28 | $19.28 | 8,405 |
| 2023-02-17 | $19.55 | $19.55 | $19.35 | $19.35 | $19.35 | 71,887 |
| 2023-02-16 | $19.40 | $19.60 | $19.35 | $19.47 | $19.47 | 10,629 |
| 2023-02-15 | $19.34 | $19.46 | $19.33 | $19.33 | $19.33 | 1,006 |
| 2023-02-14 | $19.60 | $19.68 | $19.36 | $19.36 | $19.36 | 6,037 |
| 2023-02-13 | $19.55 | $19.69 | $19.55 | $19.69 | $19.69 | 552 |
| 2023-02-10 | $19.60 | $19.86 | $19.26 | $19.80 | $19.80 | 13,414 |
| 2023-02-09 | $20.00 | $20.00 | $19.27 | $19.27 | $19.27 | 3,092 |
| 2023-02-08 | $19.50 | $19.52 | $19.43 | $19.44 | $19.44 | 4,029 |
| 2023-02-07 | $19.30 | $19.65 | $19.30 | $19.55 | $19.55 | 8,393 |
| 2023-02-06 | $19.38 | $19.48 | $19.38 | $19.48 | $19.48 | 1,974 |
| 2023-02-03 | $19.15 | $19.70 | $19.15 | $19.45 | $19.45 | 7,722 |
| 2023-02-02 | $19.80 | $19.90 | $19.00 | $19.05 | $19.05 | 12,686 |
| 2023-02-01 | $19.99 | $19.99 | $19.80 | $19.80 | $19.80 | 1,871 |
| 2023-01-31 | $19.86 | $19.88 | $19.86 | $19.88 | $19.88 | 1,684 |
| 2023-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 452 |
| 2023-01-27 | $20.18 | $20.35 | $20.00 | $20.00 | $20.00 | 1,835 |
| 2023-01-26 | $20.36 | $20.39 | $20.26 | $20.39 | $20.39 | 3,197 |
| 2023-01-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 965 |
| 2023-01-24 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 407 |
| 2023-01-23 | $20.30 | $20.59 | $20.25 | $20.58 | $20.58 | 3,370 |
| 2023-01-20 | $20.41 | $20.65 | $20.06 | $20.65 | $20.65 | 3,897 |
| 2023-01-19 | $20.65 | $20.65 | $20.65 | $20.65 | $20.65 | 354 |
| 2023-01-18 | $20.42 | $20.74 | $20.35 | $20.60 | $20.60 | 2,705 |
| 2023-01-17 | $20.22 | $20.44 | $20.22 | $20.44 | $20.44 | 793 |
| 2023-01-13 | $20.21 | $20.60 | $20.16 | $20.16 | $20.16 | 3,309 |
| 2023-01-12 | $20.18 | $20.35 | $20.18 | $20.32 | $20.32 | 1,551 |
| 2023-01-11 | $20.00 | $20.59 | $20.00 | $20.23 | $20.23 | 8,360 |
| 2023-01-10 | $19.99 | $20.00 | $19.85 | $19.98 | $19.98 | 6,157 |
| 2023-01-09 | $19.73 | $19.99 | $19.71 | $19.79 | $19.79 | 1,822 |
| 2023-01-06 | $19.91 | $19.91 | $19.79 | $19.79 | $19.79 | 1,480 |
| 2023-01-05 | $19.90 | $19.95 | $19.90 | $19.90 | $19.90 | 1,546 |
| 2023-01-04 | $19.96 | $20.00 | $19.76 | $19.77 | $19.77 | 13,156 |
| 2023-01-03 | $20.08 | $20.08 | $19.95 | $19.95 | $19.95 | 2,456 |
| 2022-12-30 | $20.16 | $20.25 | $20.00 | $20.00 | $20.00 | 3,365 |
| 2022-12-29 | $20.24 | $20.25 | $20.23 | $20.24 | $20.24 | 3,020 |
| 2022-12-28 | $20.12 | $20.25 | $20.10 | $20.11 | $20.11 | 3,768 |
| 2022-12-27 | $20.47 | $20.47 | $20.11 | $20.11 | $20.11 | 5,919 |
| 2022-12-23 | $20.20 | $20.64 | $20.20 | $20.47 | $20.47 | 2,879 |
| 2022-12-22 | $20.18 | $20.18 | $20.10 | $20.15 | $20.15 | 7,730 |
| 2022-12-21 | $20.28 | $20.31 | $20.18 | $20.18 | $20.18 | 4,582 |
| 2022-12-20 | $20.47 | $20.48 | $20.11 | $20.11 | $20.11 | 14,155 |
| 2022-12-19 | $20.86 | $21.26 | $20.41 | $20.41 | $20.41 | 17,754 |
| 2022-12-16 | $21.32 | $21.69 | $20.79 | $20.79 | $20.79 | 22,889 |
| 2022-12-15 | $21.65 | $21.70 | $21.30 | $21.30 | $21.30 | 9,766 |
| 2022-12-14 | $22.00 | $22.35 | $21.60 | $21.60 | $21.47 | 108,873 |
| 2022-12-13 | $22.14 | $22.36 | $21.55 | $21.96 | $21.83 | 62,037 |
| 2022-12-12 | $22.15 | $22.34 | $22.04 | $22.10 | $21.97 | 1,474 |
| 2022-12-09 | $22.23 | $22.36 | $21.80 | $22.10 | $21.97 | 7,848 |
| 2022-12-08 | $22.38 | $22.50 | $22.26 | $22.32 | $22.18 | 4,944 |
| 2022-12-07 | $22.45 | $22.50 | $22.41 | $22.50 | $22.36 | 1,085 |
| 2022-12-06 | $22.26 | $22.45 | $22.26 | $22.37 | $22.23 | 1,257 |
| 2022-12-05 | $22.37 | $22.50 | $22.35 | $22.50 | $22.36 | 1,478 |
| 2022-12-02 | $22.42 | $22.50 | $22.37 | $22.50 | $22.36 | 1,645 |
| 2022-12-01 | $22.35 | $22.50 | $22.35 | $22.38 | $22.24 | 2,827 |
| 2022-11-30 | $22.35 | $22.50 | $22.35 | $22.45 | $22.31 | 3,772 |
| 2022-11-29 | $22.36 | $22.50 | $22.35 | $22.50 | $22.36 | 4,030 |
| 2022-11-28 | $22.36 | $22.45 | $22.36 | $22.45 | $22.31 | 568 |
| 2022-11-25 | $22.50 | $22.90 | $22.41 | $22.41 | $22.41 | 5,765 |
| 2022-11-23 | $22.46 | $22.46 | $22.45 | $22.45 | $22.45 | 867 |
| 2022-11-22 | $22.47 | $22.50 | $22.33 | $22.37 | $22.37 | 10,646 |
| 2022-11-21 | $22.61 | $22.85 | $22.38 | $22.49 | $22.49 | 11,032 |
| 2022-11-18 | $22.79 | $23.03 | $22.66 | $23.03 | $23.03 | 8,374 |
| 2022-11-17 | $22.44 | $22.79 | $22.37 | $22.79 | $22.79 | 3,004 |
| 2022-11-16 | $22.50 | $22.52 | $22.37 | $22.44 | $22.44 | 7,454 |
| 2022-11-15 | $22.46 | $22.79 | $22.37 | $22.50 | $22.50 | 8,568 |
| 2022-11-14 | $22.63 | $22.74 | $22.37 | $22.55 | $22.55 | 6,409 |
| 2022-11-11 | $22.67 | $22.83 | $22.50 | $22.50 | $22.50 | 2,642 |
| 2022-11-10 | $22.62 | $22.75 | $22.60 | $22.75 | $22.75 | 3,957 |
| 2022-11-09 | $22.40 | $22.59 | $22.40 | $22.59 | $22.59 | 1,478 |
| 2022-11-08 | $22.60 | $22.66 | $22.40 | $22.40 | $22.40 | 6,063 |
| 2022-11-07 | $22.60 | $22.95 | $22.36 | $22.37 | $22.37 | 14,642 |
| 2022-11-04 | $22.60 | $22.97 | $22.31 | $22.50 | $22.50 | 1,571 |
| 2022-11-03 | $22.55 | $22.55 | $22.49 | $22.50 | $22.50 | 3,845 |
| 2022-11-02 | $22.18 | $22.89 | $22.18 | $22.49 | $22.49 | 3,649 |
| 2022-11-01 | $22.56 | $22.56 | $22.29 | $22.29 | $22.29 | 1,448 |
| 2022-10-31 | $23.20 | $23.20 | $22.53 | $22.65 | $22.65 | 3,398 |
| 2022-10-28 | $22.95 | $22.95 | $22.85 | $22.95 | $22.95 | 1,197 |
| 2022-10-27 | $23.03 | $23.25 | $23.03 | $23.15 | $23.15 | 2,193 |
| 2022-10-26 | $22.95 | $23.25 | $22.95 | $23.20 | $23.20 | 1,495 |
| 2022-10-25 | $23.09 | $23.20 | $22.80 | $22.96 | $22.96 | 7,058 |
| 2022-10-24 | $22.93 | $23.04 | $22.93 | $23.00 | $23.00 | 1,200 |
| 2022-10-21 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 700 |
| 2022-10-20 | $22.80 | $23.00 | $22.76 | $22.99 | $22.99 | 2,637 |
| 2022-10-19 | $22.92 | $22.92 | $22.80 | $22.80 | $22.80 | 1,702 |
| 2022-10-18 | $23.43 | $23.45 | $23.25 | $23.25 | $23.25 | 1,089 |
| 2022-10-17 | $23.23 | $23.39 | $22.86 | $23.24 | $23.24 | 3,376 |
| 2022-10-14 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1,824 |
| 2022-10-13 | $22.66 | $22.92 | $22.66 | $22.92 | $22.92 | 6,015 |
| 2022-10-12 | $22.90 | $22.90 | $22.72 | $22.72 | $22.72 | 14,729 |
| 2022-10-11 | $23.48 | $23.49 | $22.85 | $22.94 | $22.94 | 13,050 |
| 2022-10-10 | $22.71 | $23.10 | $22.71 | $22.77 | $22.77 | 1,275 |
| 2022-10-07 | $22.85 | $23.10 | $22.79 | $22.79 | $22.79 | 2,598 |
| 2022-10-06 | $22.75 | $23.18 | $22.51 | $22.90 | $22.90 | 12,094 |
| 2022-10-05 | $22.77 | $22.89 | $22.75 | $22.75 | $22.75 | 1,481 |
| 2022-10-04 | $22.95 | $23.06 | $22.87 | $22.87 | $22.87 | 2,628 |
| 2022-10-03 | $23.06 | $23.07 | $22.70 | $23.07 | $23.07 | 3,566 |
| 2022-09-30 | $23.05 | $23.07 | $22.81 | $22.98 | $22.98 | 6,358 |
| 2022-09-29 | $22.91 | $23.35 | $22.81 | $22.98 | $22.98 | 4,475 |
| 2022-09-28 | $24.08 | $24.08 | $23.06 | $23.06 | $23.06 | 3,474 |
| 2022-09-27 | $23.42 | $23.42 | $23.00 | $23.06 | $23.06 | 1,878 |
| 2022-09-26 | $23.00 | $23.27 | $22.87 | $23.06 | $23.06 | 76,024 |
| 2022-09-23 | $23.22 | $23.22 | $23.19 | $23.19 | $23.19 | 1,000 |
| 2022-09-22 | $23.47 | $23.47 | $23.02 | $23.23 | $23.23 | 51,581 |
| 2022-09-21 | $23.09 | $23.30 | $23.05 | $23.30 | $23.30 | 2,110 |
| 2022-09-20 | $23.04 | $23.14 | $23.02 | $23.14 | $23.14 | 1,425 |
| 2022-09-19 | $23.91 | $23.91 | $23.07 | $23.35 | $23.35 | 3,249 |
| 2022-09-16 | $22.73 | $24.09 | $22.71 | $23.56 | $23.56 | 60,026 |
| 2022-09-15 | $22.73 | $22.82 | $22.73 | $22.82 | $22.82 | 587 |
| 2022-09-14 | $22.85 | $22.88 | $22.75 | $22.75 | $22.75 | 20,034 |
| 2022-09-13 | $23.03 | $23.03 | $22.91 | $22.91 | $22.91 | 835 |
| 2022-09-12 | $23.08 | $23.08 | $22.84 | $22.88 | $22.88 | 3,070 |
| 2022-09-09 | $22.86 | $23.12 | $22.86 | $23.00 | $23.00 | 2,453 |
| 2022-09-08 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 548 |
| 2022-09-07 | $23.15 | $23.27 | $22.85 | $22.85 | $22.85 | 1,091 |
| 2022-09-06 | $23.16 | $23.16 | $23.03 | $23.03 | $23.03 | 1,512 |
| 2022-09-02 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 944 |
| 2022-09-01 | $22.94 | $22.94 | $22.81 | $22.94 | $22.94 | 9,579 |
| 2022-08-31 | $22.98 | $23.25 | $22.82 | $22.82 | $22.82 | 4,266 |
| 2022-08-30 | $23.30 | $23.35 | $22.65 | $23.25 | $23.25 | 30,848 |
| 2022-08-29 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1,819 |
| 2022-08-26 | $23.32 | $23.34 | $23.27 | $23.33 | $23.33 | 923 |
| 2022-08-25 | $23.39 | $23.41 | $23.15 | $23.26 | $23.26 | 14,003 |
| 2022-08-24 | $23.31 | $23.40 | $23.25 | $23.25 | $23.25 | 7,613 |
| 2022-08-23 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 1,542 |
| 2022-08-22 | $23.37 | $23.54 | $23.37 | $23.54 | $23.54 | 1,225 |
| 2022-08-19 | $23.41 | $23.55 | $23.41 | $23.48 | $23.48 | 2,267 |
| 2022-08-18 | $23.62 | $23.78 | $23.32 | $23.48 | $23.48 | 5,421 |
| 2022-08-17 | $23.76 | $23.76 | $23.66 | $23.66 | $23.66 | 1,052 |
| 2022-08-16 | $23.68 | $23.80 | $23.60 | $23.74 | $23.74 | 2,766 |
| 2022-08-15 | $23.66 | $23.80 | $23.66 | $23.75 | $23.75 | 3,531 |
| 2022-08-12 | $23.80 | $23.80 | $23.66 | $23.76 | $23.76 | 2,258 |
| 2022-08-11 | $23.80 | $23.80 | $23.65 | $23.73 | $23.73 | 5,291 |
| 2022-08-10 | $23.66 | $23.95 | $23.62 | $23.70 | $23.70 | 1,980 |
| 2022-08-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 589 |
| 2022-08-08 | $23.75 | $23.84 | $23.66 | $23.79 | $23.79 | 1,765 |
| 2022-08-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,005 |
| 2022-08-04 | $23.66 | $23.88 | $23.61 | $23.80 | $23.80 | 2,623 |
| 2022-08-03 | $23.70 | $23.98 | $23.61 | $23.75 | $23.75 | 2,468 |
| 2022-08-02 | $23.81 | $23.97 | $23.61 | $23.65 | $23.65 | 3,757 |
| 2022-08-01 | $23.81 | $24.00 | $23.65 | $24.00 | $24.00 | 2,734 |
| 2022-07-29 | $23.81 | $23.81 | $23.80 | $23.80 | $23.80 | 1,756 |
| 2022-07-28 | $23.80 | $23.98 | $23.80 | $23.85 | $23.85 | 843 |
| 2022-07-27 | $23.67 | $24.00 | $23.62 | $24.00 | $24.00 | 5,483 |
| 2022-07-26 | $23.60 | $24.00 | $23.56 | $23.81 | $23.81 | 26,618 |
| 2022-07-25 | $23.57 | $24.00 | $23.57 | $23.96 | $23.96 | 5,356 |
| 2022-07-22 | $23.93 | $23.96 | $23.50 | $23.71 | $23.71 | 5,992 |
| 2022-07-21 | $23.55 | $23.96 | $23.55 | $23.71 | $23.71 | 4,588 |
| 2022-07-20 | $23.73 | $23.73 | $23.70 | $23.70 | $23.70 | 1,183 |
| 2022-07-19 | $23.54 | $23.90 | $23.26 | $23.70 | $23.70 | 10,273 |
| 2022-07-18 | $23.52 | $23.70 | $23.34 | $23.50 | $23.50 | 3,031 |
| 2022-07-15 | $23.32 | $23.66 | $23.31 | $23.55 | $23.55 | 2,855 |
| 2022-07-14 | $23.45 | $23.52 | $23.25 | $23.52 | $23.52 | 2,926 |
| 2022-07-13 | $23.42 | $23.59 | $23.42 | $23.58 | $23.58 | 3,633 |
| 2022-07-12 | $23.45 | $23.77 | $23.28 | $23.28 | $23.28 | 3,750 |
| 2022-07-11 | $23.56 | $23.68 | $23.26 | $23.26 | $23.26 | 10,076 |
| 2022-07-08 | $23.96 | $24.17 | $23.60 | $23.60 | $23.60 | 12,164 |
| 2022-07-07 | $23.90 | $24.00 | $23.66 | $23.66 | $23.66 | 10,467 |
| 2022-07-06 | $23.95 | $23.95 | $23.73 | $23.73 | $23.73 | 1,554 |
| 2022-07-05 | $23.72 | $24.00 | $23.72 | $23.96 | $23.96 | 6,031 |
| 2022-07-01 | $23.85 | $24.00 | $23.69 | $23.94 | $23.94 | 6,993 |
| 2022-06-30 | $23.58 | $24.00 | $23.54 | $23.94 | $23.94 | 4,961 |
| 2022-06-29 | $23.90 | $24.00 | $23.57 | $23.82 | $23.82 | 5,334 |
| 2022-06-28 | $23.99 | $24.00 | $23.79 | $23.94 | $23.94 | 26,712 |
| 2022-06-27 | $23.73 | $23.86 | $23.54 | $23.76 | $23.76 | 3,791 |
| 2022-06-24 | $23.47 | $23.73 | $23.47 | $23.47 | $23.47 | 37,037 |
| 2022-06-23 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 993 |
| 2022-06-22 | $23.76 | $23.99 | $23.52 | $23.73 | $23.73 | 5,650 |
| 2022-06-21 | $24.00 | $24.00 | $23.74 | $23.75 | $23.75 | 11,529 |
| 2022-06-17 | $23.94 | $24.00 | $23.71 | $24.00 | $24.00 | 16,786 |
| 2022-06-16 | $23.73 | $23.78 | $23.60 | $23.60 | $23.60 | 6,139 |
| 2022-06-15 | $23.68 | $23.99 | $23.68 | $23.73 | $23.73 | 4,811 |
| 2022-06-14 | $24.20 | $24.20 | $23.60 | $23.72 | $23.59 | 8,247 |
| 2022-06-13 | $24.15 | $24.39 | $23.58 | $24.00 | $23.87 | 13,195 |
| 2022-06-10 | $24.38 | $24.38 | $24.16 | $24.24 | $24.10 | 4,682 |
| 2022-06-09 | $24.41 | $24.65 | $24.26 | $24.40 | $24.27 | 4,459 |
| 2022-06-08 | $25.03 | $25.03 | $24.31 | $24.74 | $24.61 | 2,211 |
| 2022-06-07 | $24.56 | $25.15 | $24.31 | $24.52 | $24.39 | 28,626 |
| 2022-06-06 | $24.90 | $24.90 | $24.90 | $24.90 | $24.76 | 765 |
| 2022-06-03 | $24.88 | $24.90 | $24.88 | $24.90 | $24.76 | 550 |
| 2022-06-02 | $24.65 | $24.75 | $24.55 | $24.66 | $24.53 | 1,026 |
| 2022-06-01 | $25.00 | $25.00 | $24.35 | $24.55 | $24.42 | 9,240 |
| 2022-05-31 | $25.05 | $25.73 | $24.42 | $24.85 | $24.71 | 11,814 |
| 2022-05-27 | $24.89 | $25.38 | $24.55 | $25.33 | $25.19 | 3,989 |
| 2022-05-26 | $24.39 | $25.33 | $24.05 | $25.33 | $25.19 | 5,552 |
| 2022-05-25 | $24.11 | $24.52 | $24.11 | $24.36 | $24.23 | 1,811 |
| 2022-05-24 | $24.54 | $24.92 | $24.47 | $24.52 | $24.38 | 3,095 |
| 2022-05-23 | $24.74 | $24.95 | $24.60 | $24.94 | $24.80 | 3,279 |
| 2022-05-20 | $24.01 | $24.47 | $23.95 | $24.47 | $24.34 | 13,767 |
| 2022-05-19 | $24.01 | $24.68 | $23.85 | $24.09 | $23.96 | 4,078 |
| 2022-05-18 | $24.32 | $24.82 | $24.15 | $24.15 | $24.02 | 2,192 |
| 2022-05-17 | $24.62 | $24.62 | $24.37 | $24.57 | $24.44 | 1,257 |
| 2022-05-16 | $24.39 | $24.71 | $24.25 | $24.25 | $24.12 | 1,667 |
| 2022-05-13 | $24.10 | $25.00 | $24.00 | $24.29 | $24.16 | 7,463 |
| 2022-05-12 | $24.12 | $24.26 | $23.95 | $24.01 | $23.88 | 4,321 |
| 2022-05-11 | $24.41 | $24.41 | $24.01 | $24.10 | $23.97 | 6,822 |
| 2022-05-10 | $24.70 | $24.70 | $23.41 | $24.21 | $24.07 | 9,109 |
| 2022-05-09 | $24.75 | $24.75 | $24.15 | $24.30 | $24.17 | 14,169 |
| 2022-05-06 | $24.50 | $24.67 | $24.50 | $24.59 | $24.45 | 5,922 |
| 2022-05-05 | $24.75 | $24.75 | $24.51 | $24.52 | $24.39 | 22,197 |
| 2022-05-04 | $24.68 | $24.68 | $24.60 | $24.63 | $24.50 | 1,427 |
| 2022-05-03 | $24.96 | $25.29 | $24.61 | $24.61 | $24.48 | 6,892 |
| 2022-05-02 | $24.84 | $25.33 | $24.81 | $24.99 | $24.85 | 10,189 |
| 2022-04-29 | $24.94 | $24.95 | $24.64 | $24.94 | $24.80 | 5,455 |
| 2022-04-28 | $24.98 | $25.00 | $24.78 | $24.95 | $24.81 | 9,060 |
| 2022-04-27 | $24.85 | $25.00 | $24.51 | $24.98 | $24.84 | 18,210 |
| 2022-04-26 | $25.44 | $25.45 | $24.69 | $24.96 | $24.82 | 13,489 |
| 2022-04-25 | $24.64 | $24.76 | $24.51 | $24.51 | $24.38 | 9,995 |
| 2022-04-22 | $24.75 | $25.00 | $24.75 | $24.88 | $24.74 | 4,014 |
| 2022-04-21 | $24.99 | $25.45 | $24.50 | $25.00 | $24.86 | 5,468 |
| 2022-04-20 | $24.66 | $25.23 | $24.23 | $24.96 | $24.82 | 4,852 |
| 2022-04-19 | $24.75 | $24.75 | $24.34 | $24.53 | $24.40 | 2,708 |
| 2022-04-18 | $24.50 | $24.78 | $24.44 | $24.62 | $24.49 | 1,503 |
| 2022-04-14 | $24.84 | $24.84 | $24.60 | $24.60 | $24.46 | 2,036 |
| 2022-04-13 | $24.70 | $24.70 | $24.66 | $24.69 | $24.56 | 1,129 |
| 2022-04-12 | $24.71 | $24.71 | $24.71 | $24.71 | $24.57 | 656 |
| 2022-04-11 | $24.70 | $24.89 | $24.69 | $24.89 | $24.75 | 1,552 |
| 2022-04-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.53 | 351 |
| 2022-04-07 | $24.60 | $24.74 | $24.60 | $24.63 | $24.50 | 1,513 |
| 2022-04-06 | $24.85 | $25.16 | $24.60 | $24.70 | $24.57 | 2,272 |
| 2022-04-05 | $25.00 | $25.00 | $24.81 | $24.96 | $24.82 | 2,029 |
| 2022-04-04 | $24.99 | $25.00 | $24.99 | $25.00 | $24.86 | 1,095 |
| 2022-04-01 | $24.98 | $24.98 | $24.55 | $24.72 | $24.59 | 3,153 |
| 2022-03-31 | $25.08 | $25.08 | $24.17 | $24.54 | $24.41 | 14,631 |
| 2022-03-30 | $25.23 | $25.23 | $24.72 | $24.90 | $24.76 | 5,264 |
| 2022-03-29 | $25.23 | $25.43 | $25.01 | $25.02 | $24.88 | 4,367 |
| 2022-03-28 | $25.55 | $25.98 | $25.17 | $25.39 | $25.25 | 6,606 |
| 2022-03-25 | $26.10 | $26.99 | $26.00 | $26.01 | $25.87 | 8,504 |
| 2022-03-24 | $26.00 | $26.00 | $25.20 | $25.70 | $25.56 | 8,904 |
| 2022-03-23 | $26.10 | $26.10 | $26.00 | $26.10 | $25.96 | 2,957 |
| 2022-03-22 | $25.95 | $27.00 | $25.95 | $26.47 | $26.33 | 6,733 |
| 2022-03-21 | $25.40 | $25.76 | $25.00 | $25.76 | $25.62 | 3,084 |
| 2022-03-18 | $25.49 | $25.50 | $25.40 | $25.44 | $25.30 | 4,928 |
| 2022-03-17 | $25.23 | $25.41 | $25.04 | $25.41 | $25.27 | 2,430 |
| 2022-03-16 | $25.43 | $25.51 | $25.22 | $25.22 | $25.08 | 2,372 |
| 2022-03-15 | $25.01 | $25.55 | $24.85 | $25.15 | $24.88 | 22,984 |
| 2022-03-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.77 | 613 |
| 2022-03-11 | $25.02 | $25.02 | $25.02 | $25.02 | $24.76 | 384 |
| 2022-03-10 | $25.05 | $25.30 | $25.00 | $25.19 | $24.92 | 3,186 |
| 2022-03-09 | $25.19 | $25.34 | $25.00 | $25.00 | $24.74 | 1,116 |
| 2022-03-08 | $25.21 | $25.21 | $24.89 | $25.00 | $24.74 | 2,416 |
| 2022-03-07 | $25.04 | $25.35 | $25.01 | $25.01 | $24.75 | 1,441 |
| 2022-03-04 | $25.11 | $25.59 | $25.00 | $25.25 | $24.98 | 5,676 |
| 2022-03-03 | $25.74 | $25.74 | $25.28 | $25.67 | $25.40 | 625 |
| 2022-03-02 | $25.65 | $25.65 | $25.31 | $25.49 | $25.22 | 1,541 |
| 2022-03-01 | $25.92 | $25.92 | $25.30 | $25.30 | $25.03 | 1,702 |
| 2022-02-28 | $26.22 | $26.22 | $25.50 | $25.50 | $25.23 | 1,677 |
| 2022-02-25 | $25.85 | $26.65 | $25.31 | $25.95 | $25.68 | 4,068 |
| 2022-02-24 | $25.70 | $25.88 | $25.00 | $25.25 | $24.98 | 18,124 |
| 2022-02-23 | $26.00 | $26.00 | $25.74 | $25.74 | $25.46 | 1,127 |
| 2022-02-22 | $25.92 | $26.47 | $25.73 | $25.85 | $25.58 | 8,543 |
| 2022-02-18 | $26.23 | $26.71 | $26.01 | $26.22 | $25.94 | 8,654 |
| 2022-02-17 | $26.06 | $26.47 | $25.86 | $26.25 | $25.97 | 16,690 |
| 2022-02-16 | $26.40 | $26.50 | $26.06 | $26.35 | $26.07 | 7,635 |
| 2022-02-15 | $26.17 | $26.17 | $26.17 | $26.17 | $25.89 | 475 |
| 2022-02-14 | $26.66 | $26.80 | $26.17 | $26.17 | $25.89 | 7,866 |
| 2022-02-11 | $26.03 | $26.33 | $26.03 | $26.30 | $26.02 | 5,155 |
| 2022-02-10 | $26.32 | $26.36 | $26.30 | $26.30 | $26.02 | 5,116 |
| 2022-02-09 | $26.32 | $27.00 | $26.32 | $26.32 | $26.04 | 9,529 |
| 2022-02-08 | $26.30 | $27.00 | $26.30 | $26.70 | $26.42 | 7,261 |
| 2022-02-07 | $26.25 | $27.74 | $26.19 | $26.74 | $26.46 | 6,028 |
| 2022-02-04 | $26.55 | $26.55 | $26.03 | $26.25 | $25.97 | 3,075 |
| 2022-02-03 | $26.15 | $26.30 | $25.56 | $26.25 | $25.97 | 10,344 |
| 2022-02-02 | $26.17 | $26.31 | $26.15 | $26.31 | $26.03 | 1,859 |
| 2022-02-01 | $26.46 | $26.49 | $26.05 | $26.06 | $25.79 | 1,078 |
| 2022-01-31 | $26.23 | $26.45 | $26.00 | $26.22 | $25.94 | 2,769 |
| 2022-01-28 | $26.50 | $26.52 | $26.11 | $26.25 | $25.97 | 7,310 |
| 2022-01-27 | $26.01 | $26.75 | $26.00 | $26.75 | $26.47 | 6,335 |
| 2022-01-26 | $26.39 | $27.50 | $25.63 | $26.44 | $26.16 | 14,416 |
| 2022-01-25 | $27.10 | $27.50 | $26.32 | $26.78 | $26.49 | 8,038 |
| 2022-01-24 | $26.25 | $26.66 | $25.38 | $26.58 | $26.30 | 29,569 |
| 2022-01-21 | $26.94 | $26.94 | $26.00 | $26.78 | $26.50 | 5,427 |
| 2022-01-20 | $27.10 | $27.10 | $26.94 | $26.99 | $26.70 | 1,663 |
| 2022-01-19 | $26.98 | $27.70 | $26.50 | $27.06 | $26.77 | 25,362 |
| 2022-01-18 | $26.78 | $27.40 | $26.77 | $26.77 | $26.49 | 3,170 |
| 2022-01-14 | $27.00 | $27.95 | $27.00 | $27.20 | $26.91 | 3,020 |
| 2022-01-13 | $27.60 | $27.84 | $27.28 | $27.67 | $27.38 | 4,238 |
| 2022-01-12 | $28.55 | $28.55 | $28.00 | $28.00 | $27.70 | 1,408 |
| 2022-01-11 | $27.17 | $27.54 | $27.17 | $27.50 | $27.21 | 1,493 |
| 2022-01-10 | $26.85 | $27.20 | $26.85 | $27.20 | $26.91 | 1,573 |
| 2022-01-07 | $27.23 | $27.23 | $27.23 | $27.23 | $26.94 | 198 |
| 2022-01-06 | $26.59 | $27.23 | $26.59 | $27.23 | $26.94 | 1,386 |
| 2022-01-05 | $26.60 | $27.06 | $26.35 | $27.06 | $26.77 | 6,507 |
| 2022-01-04 | $26.68 | $27.38 | $26.64 | $26.70 | $26.42 | 5,563 |
| 2022-01-03 | $26.21 | $26.89 | $25.98 | $26.45 | $26.17 | 3,073 |
| 2021-12-31 | $26.26 | $26.87 | $25.94 | $26.40 | $26.12 | 2,995 |
| 2021-12-30 | $25.75 | $26.00 | $25.36 | $25.97 | $25.70 | 3,671 |
| 2021-12-29 | $25.44 | $25.83 | $25.22 | $25.74 | $25.46 | 9,457 |
| 2021-12-28 | $25.24 | $25.44 | $25.24 | $25.44 | $25.17 | 973 |
| 2021-12-27 | $25.50 | $25.51 | $25.17 | $25.21 | $24.94 | 2,995 |
| 2021-12-23 | $25.45 | $25.45 | $25.16 | $25.16 | $24.89 | 1,437 |
| 2021-12-22 | $25.40 | $25.40 | $25.15 | $25.15 | $24.88 | 3,099 |
| 2021-12-21 | $25.80 | $25.81 | $25.22 | $25.40 | $25.13 | 2,170 |
| 2021-12-20 | $25.63 | $25.63 | $25.23 | $25.41 | $25.14 | 5,266 |
| 2021-12-17 | $26.12 | $26.75 | $24.97 | $25.15 | $24.88 | 14,246 |
| 2021-12-16 | $26.56 | $26.56 | $26.20 | $26.43 | $26.15 | 3,901 |
| 2021-12-15 | $27.48 | $27.48 | $26.12 | $26.12 | $25.73 | 1,408 |
| 2021-12-14 | $26.50 | $27.09 | $26.00 | $26.10 | $25.71 | 8,645 |
| 2021-12-13 | $27.05 | $28.41 | $26.09 | $26.45 | $26.05 | 5,933 |
| 2021-12-10 | $26.03 | $27.62 | $26.03 | $27.17 | $26.76 | 12,752 |
| 2021-12-09 | $25.81 | $26.00 | $25.81 | $26.00 | $25.61 | 2,311 |
| 2021-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.61 | 598 |
| 2021-12-07 | $25.61 | $26.25 | $25.61 | $26.15 | $25.76 | 1,747 |
| 2021-12-06 | $25.77 | $26.24 | $25.64 | $26.08 | $25.69 | 5,820 |
| 2021-12-03 | $26.41 | $26.62 | $25.67 | $25.85 | $25.46 | 4,348 |
| 2021-12-02 | $25.91 | $26.65 | $25.83 | $26.26 | $25.87 | 6,794 |
| 2021-12-01 | $25.96 | $26.55 | $25.80 | $26.16 | $25.77 | 3,183 |
| 2021-11-30 | $25.89 | $25.97 | $25.60 | $25.90 | $25.51 | 3,419 |
| 2021-11-29 | $26.10 | $26.29 | $25.58 | $25.96 | $25.57 | 4,760 |
| 2021-11-26 | $25.97 | $26.56 | $25.40 | $26.13 | $25.73 | 5,473 |
| 2021-11-24 | $26.72 | $26.95 | $26.37 | $26.76 | $26.36 | 4,566 |
| 2021-11-23 | $26.52 | $27.14 | $26.52 | $26.72 | $26.32 | 7,294 |
| 2021-11-22 | $26.64 | $27.10 | $26.57 | $26.84 | $26.44 | 2,353 |
| 2021-11-19 | $26.95 | $27.30 | $26.43 | $26.72 | $26.32 | 11,062 |
| 2021-11-18 | $26.91 | $27.54 | $26.91 | $27.39 | $26.98 | 6,483 |
| 2021-11-17 | $27.29 | $27.59 | $27.23 | $27.28 | $26.87 | 9,702 |
| 2021-11-16 | $27.36 | $27.59 | $26.96 | $27.45 | $27.04 | 11,901 |
| 2021-11-15 | $27.61 | $27.70 | $27.22 | $27.70 | $27.28 | 8,057 |
| 2021-11-12 | $27.14 | $27.95 | $27.14 | $27.90 | $27.48 | 3,873 |
| 2021-11-11 | $27.27 | $27.76 | $27.27 | $27.76 | $27.34 | 5,974 |
| 2021-11-10 | $27.02 | $27.92 | $27.01 | $27.56 | $27.15 | 17,775 |
| 2021-11-09 | $27.79 | $27.86 | $27.03 | $27.55 | $27.14 | 22,327 |
| 2021-11-08 | $27.74 | $28.02 | $27.40 | $27.94 | $27.52 | 5,026 |
| 2021-11-05 | $28.01 | $28.01 | $27.54 | $27.82 | $27.40 | 10,619 |
| 2021-11-04 | $28.07 | $28.25 | $27.64 | $28.09 | $27.67 | 9,748 |
| 2021-11-03 | $28.00 | $28.31 | $27.90 | $28.17 | $27.74 | 3,915 |
| 2021-11-02 | $27.51 | $27.80 | $27.25 | $27.79 | $27.37 | 3,357 |
| 2021-11-01 | $27.57 | $28.15 | $27.25 | $27.60 | $27.19 | 9,224 |
| 2021-10-29 | $27.77 | $28.38 | $27.40 | $27.78 | $27.36 | 6,957 |
| 2021-10-28 | $27.48 | $27.95 | $27.33 | $27.83 | $27.41 | 3,108 |
| 2021-10-27 | $27.99 | $27.99 | $27.25 | $27.40 | $26.99 | 11,140 |
| 2021-10-26 | $27.70 | $28.36 | $27.56 | $27.75 | $27.33 | 6,609 |
| 2021-10-25 | $28.40 | $28.40 | $27.75 | $27.90 | $27.48 | 6,221 |
| 2021-10-22 | $28.14 | $28.56 | $28.14 | $28.40 | $27.97 | 3,043 |
| 2021-10-21 | $28.30 | $28.55 | $27.70 | $28.14 | $27.72 | 10,513 |
| 2021-10-20 | $28.09 | $29.19 | $28.00 | $28.40 | $27.97 | 9,796 |
| 2021-10-19 | $28.71 | $28.78 | $28.30 | $28.61 | $28.18 | 10,709 |
| 2021-10-18 | $28.72 | $29.24 | $28.40 | $28.85 | $28.42 | 7,587 |
| 2021-10-15 | $28.75 | $29.26 | $28.33 | $28.97 | $28.53 | 12,216 |
| 2021-10-14 | $29.35 | $29.45 | $28.70 | $28.73 | $28.30 | 5,512 |
| 2021-10-13 | $28.99 | $29.65 | $28.99 | $29.25 | $28.81 | 8,936 |
| 2021-10-12 | $29.33 | $29.42 | $28.17 | $28.78 | $28.35 | 6,932 |
| 2021-10-11 | $29.60 | $29.96 | $29.00 | $29.59 | $29.15 | 5,490 |
| 2021-10-08 | $28.08 | $29.98 | $28.08 | $29.54 | $29.10 | 13,194 |
| 2021-10-07 | $28.82 | $29.75 | $28.37 | $29.20 | $28.76 | 17,020 |
| 2021-10-06 | $28.32 | $29.20 | $28.32 | $28.93 | $28.38 | 13,380 |
| 2021-10-05 | $28.05 | $28.90 | $27.81 | $28.54 | $28.00 | 13,022 |
| 2021-10-04 | $28.40 | $28.44 | $27.84 | $28.09 | $27.55 | 6,400 |
| 2021-10-01 | $28.18 | $28.75 | $27.87 | $28.02 | $27.49 | 8,842 |
| 2021-09-30 | $27.97 | $28.30 | $27.67 | $27.96 | $27.43 | 6,206 |
| 2021-09-29 | $27.83 | $28.21 | $27.20 | $27.97 | $27.44 | 14,755 |
| 2021-09-28 | $27.60 | $28.50 | $27.42 | $27.78 | $27.25 | 7,681 |
| 2021-09-27 | $27.37 | $28.22 | $27.37 | $27.70 | $27.17 | 9,133 |
| 2021-09-24 | $27.11 | $27.63 | $27.01 | $27.36 | $26.84 | 3,964 |
| 2021-09-23 | $27.60 | $28.42 | $27.08 | $27.33 | $26.81 | 15,550 |
| 2021-09-22 | $27.21 | $28.04 | $26.03 | $27.58 | $27.05 | 29,913 |
| 2021-09-21 | $27.38 | $27.50 | $26.56 | $27.16 | $26.64 | 6,687 |
| 2021-09-20 | $27.35 | $28.03 | $26.16 | $27.40 | $26.88 | 16,444 |
| 2021-09-17 | $28.45 | $28.45 | $27.16 | $27.29 | $26.77 | 27,109 |
| 2021-09-16 | $27.73 | $29.81 | $27.41 | $28.45 | $27.91 | 34,526 |
| 2021-09-15 | $83.40 | $83.99 | $82.12 | $83.20 | $27.20 | 33,411 |
| 2021-09-14 | $82.40 | $84.66 | $82.37 | $83.20 | $27.20 | 53,730 |
| 2021-09-13 | $83.57 | $83.57 | $82.25 | $82.25 | $26.89 | 16,146 |
| 2021-09-10 | $85.30 | $85.31 | $82.73 | $83.60 | $27.34 | 18,345 |
| 2021-09-09 | $85.56 | $86.34 | $84.61 | $85.25 | $27.88 | 17,853 |
| 2021-09-08 | $86.40 | $86.40 | $85.20 | $85.85 | $28.07 | 9,894 |
| 2021-09-07 | $86.01 | $87.93 | $86.01 | $86.72 | $28.36 | 17,754 |
| 2021-09-03 | $86.79 | $87.20 | $85.69 | $86.43 | $28.26 | 19,728 |
| 2021-09-02 | $85.53 | $88.00 | $85.53 | $86.98 | $28.44 | 19,983 |
| 2021-09-01 | $87.08 | $88.15 | $86.10 | $86.90 | $28.41 | 56,457 |
| 2021-08-31 | $87.48 | $87.48 | $86.51 | $87.02 | $28.45 | 18,330 |
| 2021-08-30 | $87.03 | $87.83 | $86.46 | $86.91 | $28.42 | 24,504 |
| 2021-08-27 | $86.73 | $88.34 | $86.20 | $86.70 | $28.35 | 36,111 |
| 2021-08-26 | $86.69 | $86.98 | $84.83 | $86.90 | $28.41 | 29,901 |
| 2021-08-25 | $85.13 | $86.90 | $85.13 | $85.75 | $28.04 | 38,013 |
| 2021-08-24 | $83.60 | $85.00 | $83.00 | $84.68 | $27.69 | 16,683 |
| 2021-08-23 | $82.44 | $84.60 | $82.31 | $83.24 | $27.22 | 42,762 |
| 2021-08-20 | $82.00 | $82.05 | $81.73 | $81.95 | $26.80 | 24,759 |
| 2021-08-19 | $80.86 | $82.77 | $80.61 | $81.14 | $26.53 | 27,708 |
| 2021-08-18 | $80.33 | $82.75 | $78.82 | $80.95 | $26.47 | 36,123 |
| 2021-08-17 | $79.11 | $80.26 | $79.11 | $80.26 | $26.24 | 14,829 |
| 2021-08-16 | $78.04 | $80.50 | $78.04 | $80.00 | $26.16 | 12,195 |
| 2021-08-13 | $79.61 | $82.80 | $79.48 | $80.43 | $26.30 | 28,365 |
| 2021-08-12 | $78.58 | $78.87 | $77.20 | $78.40 | $25.64 | 15,207 |
| 2021-08-11 | $76.88 | $78.95 | $76.88 | $78.00 | $25.50 | 16,311 |
| 2021-08-10 | $78.24 | $78.64 | $76.48 | $77.01 | $25.18 | 12,459 |
| 2021-08-09 | $75.50 | $79.40 | $75.50 | $78.00 | $25.50 | 46,803 |
| 2021-08-06 | $73.93 | $75.30 | $73.02 | $75.25 | $24.61 | 53,871 |
| 2021-08-05 | $73.24 | $73.97 | $72.73 | $73.50 | $24.03 | 11,925 |
| 2021-08-04 | $72.66 | $74.64 | $70.15 | $73.40 | $24.00 | 96,432 |
| 2021-08-03 | $73.21 | $75.40 | $72.65 | $72.88 | $23.83 | 112,011 |
| 2021-08-02 | $73.49 | $76.46 | $72.65 | $72.96 | $23.86 | 44,736 |
| 2021-07-30 | $74.00 | $74.25 | $73.50 | $73.58 | $24.06 | 26,058 |
| 2021-07-29 | $74.53 | $74.75 | $72.96 | $73.98 | $24.19 | 59,850 |
| 2021-07-28 | $75.00 | $75.53 | $74.50 | $74.79 | $24.46 | 27,291 |
| 2021-07-27 | $75.92 | $75.92 | $74.25 | $75.20 | $24.59 | 49,410 |
| 2021-07-26 | $76.03 | $78.30 | $76.03 | $76.67 | $25.07 | 80,043 |
| 2021-07-23 | $75.85 | $76.85 | $75.85 | $76.50 | $25.01 | 60,129 |
| 2021-07-22 | $75.92 | $77.16 | $75.35 | $75.48 | $24.68 | 60,648 |
| 2021-07-21 | $76.40 | $76.50 | $76.24 | $76.24 | $24.93 | 9,423 |
| 2021-07-20 | $76.59 | $76.99 | $75.44 | $76.20 | $24.92 | 31,152 |
| 2021-07-19 | $76.44 | $77.39 | $74.59 | $75.51 | $24.69 | 25,335 |
| 2021-07-16 | $77.00 | $77.19 | $76.40 | $77.19 | $25.24 | 15,009 |
| 2021-07-15 | $76.75 | $77.42 | $76.48 | $76.76 | $25.10 | 8,094 |
| 2021-07-14 | $76.73 | $77.24 | $76.00 | $76.60 | $25.05 | 14,562 |
| 2021-07-13 | $76.94 | $77.41 | $75.53 | $76.20 | $24.92 | 22,248 |
| 2021-07-12 | $75.01 | $77.18 | $75.01 | $76.82 | $25.12 | 29,235 |
| 2021-07-09 | $75.52 | $75.90 | $74.00 | $75.03 | $24.53 | 54,600 |
| 2021-07-08 | $73.62 | $73.72 | $73.00 | $73.22 | $23.94 | 38,625 |
| 2021-07-07 | $73.65 | $75.54 | $73.65 | $73.80 | $24.13 | 72,663 |
| 2021-07-06 | $73.75 | $74.09 | $73.22 | $73.66 | $24.09 | 27,240 |
| 2021-07-02 | $73.18 | $74.75 | $73.18 | $73.75 | $24.11 | 41,025 |
| 2021-07-01 | $73.51 | $74.37 | $73.33 | $73.50 | $24.03 | 16,119 |
| 2021-06-30 | $72.80 | $73.46 | $72.60 | $73.16 | $23.92 | 81,660 |
| 2021-06-29 | $73.50 | $74.00 | $72.78 | $72.85 | $23.82 | 15,288 |
| 2021-06-28 | $73.94 | $74.58 | $72.76 | $73.49 | $24.03 | 70,590 |
| 2021-06-25 | $72.63 | $75.75 | $72.42 | $73.94 | $24.18 | 836,559 |
| 2021-06-24 | $72.58 | $73.34 | $72.21 | $72.99 | $23.87 | 84,477 |
| 2021-06-23 | $73.03 | $73.80 | $72.27 | $72.53 | $23.72 | 71,112 |
| 2021-06-22 | $72.69 | $74.54 | $72.14 | $73.07 | $23.89 | 108,096 |
| 2021-06-21 | $73.20 | $74.01 | $72.15 | $72.22 | $23.61 | 40,272 |
| 2021-06-18 | $73.48 | $76.16 | $72.89 | $73.32 | $23.97 | 33,765 |
| 2021-06-17 | $74.39 | $75.15 | $73.85 | $73.86 | $24.15 | 47,799 |
| 2021-06-16 | $74.32 | $76.43 | $73.77 | $74.02 | $24.20 | 34,617 |
| 2021-06-15 | $74.40 | $74.60 | $74.00 | $74.04 | $24.21 | 26,064 |
| 2021-06-14 | $75.95 | $75.95 | $73.47 | $74.75 | $24.32 | 51,810 |
| 2021-06-11 | $75.17 | $75.72 | $75.17 | $75.40 | $24.54 | 7,443 |
| 2021-06-10 | $73.68 | $75.80 | $73.25 | $75.29 | $24.50 | 28,497 |
| 2021-06-09 | $73.44 | $73.64 | $73.25 | $73.64 | $23.96 | 7,737 |
| 2021-06-08 | $73.72 | $73.72 | $73.72 | $73.72 | $23.99 | 6,531 |
| 2021-06-07 | $74.72 | $74.72 | $72.50 | $73.38 | $23.88 | 27,216 |
| 2021-06-04 | $73.87 | $74.37 | $73.61 | $73.61 | $23.95 | 12,357 |
| 2021-06-03 | $73.21 | $73.97 | $72.50 | $73.97 | $24.07 | 17,541 |
| 2021-06-02 | $72.32 | $73.30 | $72.32 | $73.30 | $23.85 | 10,383 |
| 2021-06-01 | $72.77 | $73.44 | $72.01 | $72.48 | $23.59 | 27,642 |
| 2021-05-28 | $72.01 | $72.46 | $72.00 | $72.04 | $23.44 | 15,471 |
| 2021-05-27 | $72.70 | $72.70 | $72.45 | $72.45 | $23.58 | 5,301 |
| 2021-05-26 | $72.25 | $72.94 | $72.12 | $72.70 | $23.66 | 16,605 |
| 2021-05-25 | $71.85 | $73.91 | $71.85 | $72.53 | $23.60 | 16,158 |
| 2021-05-24 | $73.17 | $73.17 | $71.80 | $72.46 | $23.58 | 10,029 |
| 2021-05-21 | $73.38 | $73.40 | $72.37 | $73.17 | $23.81 | 12,027 |
| 2021-05-20 | $72.15 | $73.23 | $72.15 | $73.23 | $23.83 | 31,215 |
| 2021-05-19 | $70.31 | $73.34 | $69.01 | $72.60 | $23.62 | 29,973 |
| 2021-05-18 | $70.89 | $71.80 | $70.00 | $71.05 | $23.12 | 37,917 |
| 2021-05-17 | $70.00 | $71.24 | $67.70 | $71.08 | $23.13 | 40,194 |
| 2021-05-14 | $69.51 | $71.00 | $69.51 | $70.15 | $22.83 | 17,985 |
| 2021-05-13 | $69.24 | $71.29 | $68.33 | $69.31 | $22.55 | 28,170 |
| 2021-05-12 | $70.24 | $71.48 | $68.88 | $68.88 | $22.41 | 26,991 |
| 2021-05-11 | $70.00 | $71.48 | $68.75 | $68.80 | $22.39 | 26,679 |
| 2021-05-10 | $69.10 | $71.48 | $68.17 | $70.51 | $22.94 | 63,534 |
| 2021-05-07 | $69.50 | $71.61 | $68.77 | $69.10 | $22.49 | 24,417 |
| 2021-05-06 | $69.30 | $69.75 | $68.76 | $69.04 | $22.47 | 20,466 |
| 2021-05-05 | $69.15 | $69.77 | $68.74 | $69.40 | $22.58 | 19,395 |
| 2021-05-04 | $69.00 | $69.43 | $68.14 | $68.70 | $22.36 | 19,872 |
| 2021-05-03 | $68.83 | $70.00 | $68.50 | $69.37 | $22.57 | 20,538 |
| 2021-04-30 | $69.95 | $70.10 | $67.94 | $68.80 | $22.39 | 42,618 |
| 2021-04-29 | $69.99 | $69.99 | $68.00 | $69.41 | $22.59 | 36,108 |
| 2021-04-28 | $68.25 | $68.86 | $68.25 | $68.40 | $22.26 | 17,952 |
| 2021-04-27 | $68.25 | $69.25 | $65.00 | $68.31 | $22.23 | 38,505 |
| 2021-04-26 | $68.03 | $69.00 | $66.26 | $67.68 | $22.02 | 59,571 |
| 2021-04-23 | $66.20 | $68.54 | $65.65 | $68.50 | $22.29 | 34,932 |
| 2021-04-22 | $66.89 | $67.00 | $65.75 | $65.98 | $21.47 | 24,735 |
| 2021-04-21 | $68.53 | $68.61 | $67.57 | $67.57 | $21.99 | 4,899 |
| 2021-04-20 | $69.87 | $71.23 | $67.41 | $67.41 | $21.94 | 17,469 |
| 2021-04-19 | $70.00 | $71.09 | $68.82 | $69.27 | $22.54 | 35,634 |
| 2021-04-16 | $69.40 | $69.92 | $69.00 | $69.51 | $22.62 | 12,591 |
| 2021-04-15 | $69.12 | $70.69 | $68.50 | $68.50 | $22.29 | 20,721 |
| 2021-04-14 | $68.27 | $69.91 | $67.77 | $69.57 | $22.64 | 26,910 |
| 2021-04-13 | $67.33 | $70.55 | $67.33 | $69.13 | $22.49 | 11,436 |
| 2021-04-12 | $68.61 | $69.62 | $67.01 | $68.90 | $22.42 | 34,746 |
| 2021-04-09 | $68.10 | $70.02 | $65.80 | $68.18 | $22.19 | 47,250 |
| 2021-04-08 | $68.05 | $68.31 | $68.05 | $68.29 | $22.22 | 7,317 |
| 2021-04-07 | $68.61 | $68.92 | $68.05 | $68.05 | $22.14 | 19,770 |
| 2021-04-06 | $70.10 | $70.10 | $69.17 | $69.17 | $22.51 | 8,685 |
| 2021-04-05 | $67.98 | $71.83 | $67.98 | $70.05 | $22.79 | 78,330 |
| 2021-04-01 | $68.05 | $69.95 | $67.30 | $68.50 | $22.29 | 39,819 |
| 2021-03-31 | $68.28 | $69.25 | $67.14 | $67.14 | $21.85 | 25,404 |
| 2021-03-30 | $65.00 | $67.87 | $64.10 | $67.38 | $21.93 | 28,416 |
| 2021-03-29 | $67.16 | $67.16 | $63.83 | $63.83 | $20.77 | 16,668 |
| 2021-03-26 | $67.00 | $68.89 | $67.00 | $67.88 | $22.09 | 7,710 |
| 2021-03-25 | $68.22 | $68.22 | $66.23 | $68.08 | $22.15 | 11,064 |
| 2021-03-24 | $69.03 | $69.03 | $68.01 | $68.01 | $22.13 | 8,448 |
| 2021-03-23 | $69.38 | $69.54 | $68.02 | $68.79 | $22.38 | 16,212 |
| 2021-03-22 | $72.28 | $72.28 | $69.41 | $69.41 | $22.59 | 18,699 |
| 2021-03-19 | $72.00 | $74.00 | $70.26 | $72.63 | $23.63 | 56,256 |
| 2021-03-18 | $69.90 | $71.59 | $69.89 | $71.44 | $23.25 | 29,106 |
| 2021-03-17 | $69.71 | $69.75 | $68.84 | $69.75 | $22.70 | 12,513 |
| 2021-03-16 | $68.77 | $69.89 | $68.75 | $69.89 | $22.74 | 8,793 |
| 2021-03-15 | $70.00 | $70.00 | $67.57 | $69.29 | $22.49 | 14,007 |
| 2021-03-12 | $69.00 | $69.92 | $68.80 | $69.88 | $22.68 | 17,070 |
| 2021-03-11 | $68.59 | $68.94 | $68.15 | $68.94 | $22.38 | 15,357 |
| 2021-03-10 | $67.95 | $69.00 | $67.59 | $68.74 | $22.31 | 20,676 |
| 2021-03-09 | $68.00 | $68.00 | $67.18 | $67.99 | $22.07 | 11,187 |
| 2021-03-08 | $66.00 | $68.00 | $66.00 | $67.99 | $22.07 | 16,107 |
| 2021-03-05 | $66.00 | $66.00 | $64.48 | $65.83 | $21.37 | 12,795 |
| 2021-03-04 | $64.14 | $64.71 | $63.50 | $64.71 | $21.00 | 13,386 |
| 2021-03-03 | $62.97 | $64.43 | $62.97 | $63.98 | $20.77 | 7,581 |
| 2021-03-02 | $63.83 | $65.00 | $63.01 | $63.01 | $20.45 | 20,310 |
| 2021-03-01 | $63.55 | $63.92 | $63.20 | $63.20 | $20.51 | 7,857 |
| 2021-02-26 | $62.63 | $64.01 | $62.51 | $62.51 | $20.29 | 11,322 |
| 2021-02-25 | $64.00 | $64.00 | $62.71 | $62.71 | $20.35 | 7,437 |
| 2021-02-24 | $61.81 | $64.07 | $61.51 | $63.96 | $20.76 | 19,272 |
| 2021-02-23 | $61.95 | $62.20 | $61.86 | $62.10 | $20.16 | 6,735 |
| 2021-02-22 | $61.97 | $61.97 | $61.58 | $61.58 | $19.99 | 5,016 |
| 2021-02-19 | $61.50 | $61.58 | $61.13 | $61.58 | $19.99 | 5,745 |
| 2021-02-18 | $61.96 | $62.25 | $61.11 | $61.11 | $19.83 | 6,618 |
| 2021-02-17 | $62.00 | $62.65 | $61.54 | $61.54 | $19.97 | 8,469 |
| 2021-02-16 | $61.92 | $62.29 | $61.03 | $61.90 | $20.09 | 12,474 |
| 2021-02-12 | $61.17 | $61.50 | $60.70 | $60.70 | $19.70 | 7,911 |
| 2021-02-11 | $60.50 | $61.80 | $60.50 | $61.60 | $19.99 | 6,552 |
| 2021-02-10 | $62.10 | $62.10 | $60.50 | $60.50 | $19.64 | 5,229 |
| 2021-02-09 | $61.02 | $62.25 | $61.02 | $61.61 | $20.00 | 7,776 |
| 2021-02-08 | $62.00 | $62.75 | $62.00 | $62.30 | $20.22 | 4,809 |
| 2021-02-05 | $62.28 | $62.40 | $61.15 | $61.80 | $20.06 | 5,868 |
| 2021-02-04 | $60.00 | $62.92 | $60.00 | $62.70 | $20.35 | 5,433 |
| 2021-02-03 | $61.50 | $62.53 | $60.67 | $60.67 | $19.69 | 5,511 |
| 2021-02-02 | $60.14 | $62.70 | $60.10 | $61.70 | $20.03 | 7,038 |
| 2021-02-01 | $60.40 | $60.57 | $60.10 | $60.57 | $19.66 | 8,232 |
| 2021-01-29 | $60.62 | $60.62 | $58.76 | $60.39 | $19.60 | 16,926 |
| 2021-01-28 | $60.05 | $60.78 | $60.05 | $60.78 | $19.73 | 10,533 |
| 2021-01-27 | $60.00 | $60.47 | $60.00 | $60.47 | $19.63 | 11,211 |
| 2021-01-26 | $60.25 | $62.38 | $60.01 | $60.73 | $19.71 | 35,793 |
| 2021-01-25 | $60.00 | $62.40 | $60.00 | $61.15 | $19.85 | 6,075 |
| 2021-01-22 | $61.37 | $61.37 | $60.41 | $61.25 | $19.88 | 10,479 |
| 2021-01-21 | $60.50 | $62.04 | $60.00 | $61.21 | $19.87 | 16,185 |
| 2021-01-20 | $61.51 | $61.74 | $59.63 | $59.90 | $19.44 | 22,725 |
| 2021-01-19 | $63.03 | $63.03 | $60.13 | $61.20 | $19.86 | 28,008 |
| 2021-01-15 | $63.49 | $64.33 | $63.03 | $63.03 | $20.46 | 5,511 |
| 2021-01-14 | $63.68 | $64.48 | $63.68 | $64.03 | $20.78 | 4,386 |
| 2021-01-13 | $63.41 | $64.93 | $63.41 | $63.63 | $20.65 | 15,879 |
| 2021-01-12 | $65.74 | $65.75 | $62.98 | $63.51 | $20.61 | 30,024 |
| 2021-01-11 | $66.23 | $67.68 | $65.52 | $65.77 | $21.35 | 12,639 |
| 2021-01-08 | $66.92 | $66.92 | $66.40 | $66.60 | $21.62 | 6,558 |
| 2021-01-07 | $66.90 | $67.85 | $65.73 | $67.85 | $22.02 | 22,953 |
| 2021-01-06 | $66.70 | $67.98 | $65.45 | $66.55 | $21.60 | 20,568 |
| 2021-01-05 | $64.90 | $66.40 | $64.51 | $66.40 | $21.55 | 18,066 |
| 2021-01-04 | $66.69 | $66.69 | $63.52 | $65.01 | $21.10 | 33,225 |
| 2020-12-31 | $64.60 | $65.00 | $62.93 | $65.00 | $21.10 | 16,947 |
| 2020-12-30 | $62.50 | $67.55 | $62.50 | $64.40 | $20.90 | 24,783 |
| 2020-12-29 | $62.26 | $63.00 | $62.10 | $62.34 | $20.23 | 19,662 |
| 2020-12-28 | $63.00 | $63.16 | $61.82 | $62.02 | $20.13 | 35,829 |
| 2020-12-24 | $63.36 | $63.41 | $62.47 | $62.65 | $20.33 | 8,430 |
| 2020-12-23 | $61.75 | $63.60 | $61.70 | $62.54 | $20.30 | 9,021 |
| 2020-12-22 | $61.38 | $62.11 | $59.29 | $60.52 | $19.64 | 33,363 |
| 2020-12-21 | $64.36 | $64.36 | $61.06 | $61.50 | $19.96 | 27,954 |
| 2020-12-18 | $64.50 | $65.99 | $62.70 | $64.50 | $20.93 | 111,807 |
| 2020-12-17 | $64.23 | $65.41 | $64.23 | $64.90 | $21.06 | 4,731 |
| 2020-12-16 | $64.50 | $65.50 | $64.03 | $64.13 | $20.81 | 14,982 |
| 2020-12-15 | $64.67 | $64.67 | $64.00 | $64.51 | $20.88 | 14,232 |
| 2020-12-14 | $63.60 | $64.93 | $63.32 | $64.31 | $20.82 | 32,274 |
| 2020-12-11 | $63.61 | $64.10 | $63.40 | $64.10 | $20.75 | 9,738 |
| 2020-12-10 | $64.00 | $64.30 | $63.93 | $64.30 | $20.81 | 2,751 |
| 2020-12-09 | $63.59 | $64.00 | $63.59 | $64.00 | $20.72 | 6,525 |
| 2020-12-08 | $63.99 | $64.33 | $63.99 | $64.30 | $20.81 | 3,894 |
| 2020-12-07 | $62.42 | $63.80 | $62.42 | $63.80 | $20.65 | 7,950 |
| 2020-12-04 | $63.75 | $63.75 | $63.05 | $63.50 | $20.56 | 9,582 |
| 2020-12-03 | $63.50 | $64.50 | $63.00 | $64.00 | $20.72 | 5,916 |
| 2020-12-02 | $62.03 | $64.04 | $62.03 | $63.02 | $20.40 | 13,359 |
| 2020-12-01 | $59.10 | $63.00 | $59.10 | $62.66 | $20.28 | 5,727 |
| 2020-11-30 | $62.28 | $63.00 | $60.99 | $63.00 | $20.39 | 16,953 |
| 2020-11-27 | $63.20 | $63.20 | $63.20 | $63.20 | $20.46 | 1,713 |
| 2020-11-25 | $64.80 | $65.04 | $63.25 | $63.25 | $20.47 | 27,951 |
| 2020-11-24 | $64.50 | $64.90 | $64.50 | $64.90 | $21.01 | 5,703 |
| 2020-11-23 | $63.59 | $63.59 | $63.59 | $63.59 | $20.58 | 2,211 |
| 2020-11-20 | $63.24 | $63.48 | $63.24 | $63.30 | $20.49 | 4,386 |
| 2020-11-19 | $63.64 | $64.50 | $63.64 | $64.50 | $20.88 | 3,261 |
| 2020-11-18 | $63.55 | $63.95 | $63.55 | $63.95 | $20.70 | 3,444 |
| 2020-11-17 | $64.50 | $64.50 | $63.22 | $63.51 | $20.56 | 3,810 |
| 2020-11-16 | $64.50 | $64.70 | $63.50 | $64.40 | $20.85 | 20,334 |
| 2020-11-13 | $63.57 | $63.57 | $62.65 | $63.25 | $20.47 | 4,677 |
| 2020-11-12 | $64.27 | $64.50 | $62.40 | $62.40 | $20.20 | 3,252 |
| 2020-11-11 | $61.57 | $64.98 | $61.57 | $64.98 | $21.03 | 9,240 |
| 2020-11-10 | $64.99 | $65.30 | $63.08 | $65.30 | $21.14 | 24,975 |
| 2020-11-09 | $61.00 | $64.59 | $61.00 | $63.72 | $20.63 | 14,367 |
| 2020-11-06 | $60.50 | $60.50 | $58.26 | $58.26 | $18.86 | 2,328 |
| 2020-11-05 | $60.00 | $60.40 | $59.50 | $59.50 | $19.26 | 5,799 |
| 2020-11-04 | $61.48 | $61.48 | $60.38 | $60.38 | $19.55 | 3,939 |
| 2020-11-03 | $60.00 | $62.75 | $60.00 | $62.49 | $20.23 | 7,980 |
| 2020-11-02 | $55.90 | $57.88 | $55.90 | $57.88 | $18.74 | 9,012 |
| 2020-10-30 | $54.05 | $54.05 | $54.05 | $54.05 | $17.50 | 2,982 |
| 2020-10-29 | $53.57 | $54.96 | $53.57 | $54.75 | $17.72 | 4,029 |
| 2020-10-28 | $54.95 | $55.41 | $54.05 | $55.29 | $17.90 | 4,425 |
| 2020-10-27 | $54.87 | $54.87 | $54.75 | $54.75 | $17.72 | 3,861 |
| 2020-10-26 | $54.64 | $54.65 | $54.50 | $54.65 | $17.69 | 4,389 |
| 2020-10-23 | $54.98 | $54.98 | $54.00 | $54.61 | $17.68 | 11,163 |
| 2020-10-22 | $54.55 | $55.12 | $53.67 | $54.23 | $17.55 | 15,285 |
| 2020-10-21 | $54.31 | $55.20 | $54.30 | $55.20 | $17.87 | 4,329 |
| 2020-10-20 | $52.79 | $55.41 | $52.79 | $54.40 | $17.61 | 23,025 |
| 2020-10-19 | $53.60 | $53.60 | $53.60 | $53.60 | $17.35 | 1,212 |
| 2020-10-16 | $53.83 | $56.14 | $53.45 | $54.50 | $17.64 | 21,471 |
| 2020-10-15 | $52.51 | $54.68 | $52.51 | $54.68 | $17.70 | 6,486 |
| 2020-10-14 | $54.22 | $54.22 | $53.60 | $53.60 | $17.35 | 2,880 |
| 2020-10-13 | $52.91 | $55.90 | $52.51 | $53.90 | $17.45 | 57,660 |
| 2020-10-12 | $53.50 | $53.50 | $52.99 | $53.43 | $17.30 | 4,746 |
| 2020-10-09 | $52.00 | $53.00 | $51.99 | $53.00 | $17.16 | 2,259 |
| 2020-10-08 | $53.90 | $53.90 | $52.14 | $52.21 | $16.90 | 11,775 |
| 2020-10-07 | $52.19 | $52.55 | $52.19 | $52.55 | $17.01 | 4,251 |
| 2020-10-06 | $54.33 | $54.33 | $51.10 | $52.19 | $16.89 | 20,685 |
| 2020-10-05 | $53.05 | $53.05 | $53.05 | $53.05 | $17.17 | 3,027 |
| 2020-10-02 | $51.81 | $53.10 | $51.81 | $53.10 | $17.19 | 3,957 |
| 2020-10-01 | $54.23 | $54.40 | $52.65 | $52.81 | $17.09 | 23,985 |
| 2020-09-30 | $49.73 | $57.00 | $49.73 | $54.34 | $17.59 | 31,245 |
| 2020-09-29 | $48.59 | $49.90 | $48.59 | $49.78 | $16.11 | 10,278 |
| 2020-09-28 | $47.95 | $48.60 | $47.95 | $48.54 | $15.71 | 10,611 |
| 2020-09-25 | $47.48 | $47.48 | $47.48 | $47.48 | $15.37 | 3,009 |
| 2020-09-24 | $47.68 | $47.94 | $47.20 | $47.50 | $15.38 | 13,443 |
| 2020-09-23 | $48.00 | $48.29 | $48.00 | $48.28 | $15.63 | 9,009 |
| 2020-09-22 | $48.00 | $48.00 | $48.00 | $48.00 | $15.54 | 3,396 |
| 2020-09-21 | $44.97 | $49.50 | $44.97 | $48.31 | $15.64 | 10,065 |
| 2020-09-18 | $49.63 | $49.64 | $49.11 | $49.64 | $16.07 | 23,385 |
| 2020-09-17 | $46.79 | $49.00 | $46.37 | $49.00 | $15.86 | 2,490 |
| 2020-09-16 | $48.48 | $50.00 | $48.48 | $49.00 | $15.86 | 40,767 |
| 2020-09-15 | $48.93 | $49.12 | $48.00 | $48.00 | $15.54 | 9,768 |
| 2020-09-14 | $46.13 | $48.95 | $46.04 | $48.71 | $15.71 | 20,268 |
| 2020-09-11 | $45.73 | $47.50 | $45.13 | $45.13 | $14.56 | 9,318 |
| 2020-09-10 | $45.48 | $45.48 | $42.15 | $45.44 | $14.66 | 5,613 |
| 2020-09-09 | $44.88 | $46.51 | $44.83 | $45.03 | $14.53 | 10,353 |
| 2020-09-08 | $44.63 | $44.63 | $43.83 | $44.63 | $14.40 | 5,754 |
| 2020-09-04 | $44.27 | $44.67 | $42.85 | $44.00 | $14.19 | 6,267 |
| 2020-09-03 | $43.25 | $44.19 | $42.41 | $44.19 | $14.25 | 17,601 |
| 2020-09-02 | $43.00 | $43.29 | $42.77 | $43.29 | $13.96 | 7,047 |
| 2020-09-01 | $43.50 | $43.50 | $43.00 | $43.00 | $13.87 | 6,501 |
| 2020-08-31 | $43.50 | $43.50 | $43.50 | $43.50 | $14.03 | 5,391 |
| 2020-08-28 | $44.50 | $44.50 | $43.40 | $44.47 | $14.34 | 5,700 |
| 2020-08-27 | $43.98 | $43.98 | $43.98 | $43.98 | $14.19 | 1,965 |
| 2020-08-26 | $44.50 | $44.50 | $43.88 | $43.88 | $14.15 | 3,246 |
| 2020-08-25 | $44.63 | $45.00 | $44.31 | $44.31 | $14.29 | 22,404 |
| 2020-08-24 | $45.25 | $47.00 | $43.61 | $43.75 | $14.11 | 21,534 |
| 2020-08-21 | $45.25 | $45.80 | $45.23 | $45.80 | $14.77 | 8,541 |
| 2020-08-20 | $46.11 | $47.10 | $45.70 | $46.65 | $15.05 | 8,022 |
| 2020-08-19 | $47.60 | $48.00 | $45.50 | $46.23 | $14.91 | 4,974 |
| 2020-08-18 | $48.00 | $48.00 | $48.00 | $48.00 | $15.48 | 975 |
| 2020-08-17 | $48.89 | $49.00 | $48.00 | $48.00 | $15.48 | 3,573 |
| 2020-08-14 | $49.93 | $49.93 | $48.06 | $48.89 | $15.77 | 9,642 |
| 2020-08-13 | $50.74 | $50.74 | $49.46 | $49.46 | $15.95 | 17,163 |
| 2020-08-12 | $50.09 | $51.49 | $50.00 | $50.63 | $16.33 | 12,765 |
| 2020-08-11 | $50.40 | $50.40 | $49.02 | $49.02 | $15.81 | 13,524 |
| 2020-08-10 | $49.13 | $49.13 | $49.13 | $49.13 | $15.85 | 1,788 |
| 2020-08-07 | $51.33 | $51.49 | $51.33 | $51.49 | $16.61 | 3,057 |
| 2020-08-06 | $49.51 | $52.44 | $49.40 | $52.05 | $16.79 | 12,483 |
| 2020-08-05 | $49.83 | $50.00 | $49.83 | $50.00 | $16.13 | 4,773 |
| 2020-08-04 | $45.00 | $49.06 | $45.00 | $49.05 | $15.82 | 12,330 |
| 2020-08-03 | $47.41 | $49.23 | $44.17 | $49.23 | $15.88 | 14,763 |
| 2020-07-31 | $43.42 | $43.42 | $42.50 | $42.50 | $13.71 | 8,643 |
| 2020-07-30 | $43.87 | $44.30 | $42.50 | $42.60 | $13.74 | 12,729 |
| 2020-07-29 | $41.10 | $46.00 | $37.91 | $43.00 | $13.87 | 62,625 |
| 2020-07-28 | $39.45 | $42.37 | $37.00 | $41.00 | $13.23 | 78,765 |
| 2020-07-27 | $37.13 | $37.73 | $36.78 | $37.73 | $12.17 | 9,891 |
| 2020-07-24 | $38.50 | $38.50 | $36.98 | $36.98 | $11.93 | 3,321 |
| 2020-07-23 | $37.79 | $37.79 | $37.79 | $37.79 | $12.19 | 1,692 |
| 2020-07-22 | $39.38 | $39.38 | $39.38 | $39.38 | $12.70 | 2,232 |
| 2020-07-21 | $39.44 | $39.44 | $39.44 | $39.44 | $12.72 | 1,272 |
| 2020-07-20 | $39.50 | $39.50 | $38.50 | $38.50 | $12.42 | 3,045 |
| 2020-07-17 | $37.47 | $40.00 | $37.47 | $39.78 | $12.83 | 8,748 |
| 2020-07-16 | $38.55 | $38.70 | $37.80 | $37.80 | $12.19 | 6,702 |
| 2020-07-15 | $39.01 | $39.19 | $38.16 | $38.16 | $12.31 | 14,490 |
| 2020-07-14 | $38.73 | $39.89 | $38.52 | $39.65 | $12.79 | 6,570 |
| 2020-07-13 | $41.23 | $41.23 | $40.49 | $40.49 | $13.06 | 3,009 |
| 2020-07-10 | $38.65 | $41.00 | $37.88 | $41.00 | $13.23 | 5,580 |
| 2020-07-09 | $39.64 | $40.44 | $37.50 | $37.80 | $12.19 | 21,180 |
| 2020-07-08 | $40.31 | $40.76 | $40.13 | $40.76 | $13.15 | 10,662 |
| 2020-07-07 | $41.83 | $41.83 | $39.51 | $40.06 | $12.92 | 18,528 |
| 2020-07-06 | $42.34 | $42.83 | $42.28 | $42.28 | $13.64 | 4,434 |
| 2020-07-02 | $42.99 | $42.99 | $42.18 | $42.68 | $13.77 | 4,710 |
| 2020-07-01 | $43.10 | $43.84 | $42.15 | $42.95 | $13.85 | 31,317 |
| 2020-06-30 | $43.93 | $43.93 | $43.15 | $43.33 | $13.98 | 9,831 |
| 2020-06-29 | $44.43 | $44.43 | $42.91 | $43.92 | $14.17 | 16,470 |
| 2020-06-26 | $45.80 | $46.40 | $42.10 | $43.52 | $14.04 | 585,399 |
| 2020-06-25 | $45.33 | $46.40 | $45.33 | $46.40 | $14.97 | 48,402 |
| 2020-06-24 | $46.40 | $46.40 | $41.87 | $46.20 | $14.90 | 46,215 |
| 2020-06-23 | $46.48 | $47.00 | $45.96 | $46.14 | $14.88 | 50,067 |
| 2020-06-22 | $46.07 | $46.45 | $45.21 | $46.38 | $14.96 | 28,752 |
| 2020-06-19 | $45.89 | $46.33 | $42.65 | $46.17 | $14.89 | 38,217 |
| 2020-06-18 | $44.99 | $47.00 | $44.68 | $44.71 | $14.42 | 22,581 |
| 2020-06-17 | $44.50 | $45.20 | $43.52 | $44.99 | $14.51 | 5,184 |
| 2020-06-16 | $45.00 | $45.00 | $42.00 | $45.00 | $14.52 | 8,208 |
| 2020-06-15 | $43.75 | $44.89 | $41.83 | $44.89 | $14.48 | 25,626 |
| 2020-06-12 | $44.68 | $44.96 | $42.01 | $42.01 | $13.50 | 11,754 |
| 2020-06-11 | $44.01 | $44.97 | $44.01 | $44.01 | $14.14 | 8,658 |
| 2020-06-10 | $45.00 | $45.00 | $44.04 | $45.00 | $14.46 | 22,584 |
| 2020-06-09 | $44.80 | $45.00 | $43.11 | $44.95 | $14.44 | 6,015 |
| 2020-06-08 | $44.64 | $45.99 | $44.19 | $45.00 | $14.46 | 36,405 |
| 2020-06-05 | $42.70 | $45.97 | $42.50 | $44.97 | $14.45 | 15,996 |
| 2020-06-04 | $41.58 | $42.70 | $41.58 | $42.65 | $13.71 | 13,398 |
| 2020-06-03 | $41.74 | $42.70 | $41.74 | $42.66 | $13.71 | 4,812 |
| 2020-06-02 | $42.32 | $42.46 | $41.06 | $42.40 | $13.63 | 6,240 |
| 2020-06-01 | $41.85 | $42.04 | $40.51 | $40.56 | $13.03 | 20,433 |
| 2020-05-29 | $41.00 | $41.00 | $41.00 | $41.00 | $13.18 | 1,587 |
| 2020-05-28 | $41.00 | $41.00 | $41.00 | $41.00 | $13.18 | 2,805 |
| 2020-05-27 | $40.49 | $41.85 | $40.49 | $41.05 | $13.19 | 14,226 |
| 2020-05-26 | $41.01 | $41.85 | $40.07 | $40.07 | $12.88 | 23,514 |
| 2020-05-22 | $42.20 | $42.20 | $40.98 | $40.98 | $13.17 | 3,678 |
| 2020-05-21 | $42.05 | $42.70 | $40.13 | $41.61 | $13.37 | 15,186 |
| 2020-05-20 | $42.00 | $42.96 | $41.32 | $41.71 | $13.40 | 36,789 |
| 2020-05-19 | $42.50 | $42.50 | $40.85 | $42.50 | $13.66 | 10,461 |
| 2020-05-18 | $41.63 | $44.50 | $41.63 | $43.89 | $14.10 | 11,790 |
| 2020-05-15 | $41.30 | $41.30 | $41.30 | $41.30 | $13.27 | 522 |
| 2020-05-14 | $42.12 | $42.26 | $40.84 | $41.30 | $13.27 | 16,767 |
| 2020-05-13 | $43.40 | $43.50 | $41.84 | $43.50 | $13.98 | 12,132 |
| 2020-05-12 | $43.21 | $43.97 | $42.66 | $42.66 | $13.71 | 9,189 |
| 2020-05-11 | $43.20 | $45.00 | $43.03 | $43.23 | $13.89 | 17,478 |
| 2020-05-08 | $43.06 | $44.00 | $43.00 | $44.00 | $14.14 | 7,899 |
| 2020-05-07 | $42.50 | $42.87 | $42.12 | $42.50 | $13.66 | 18,216 |
| 2020-05-06 | $43.00 | $44.00 | $42.27 | $42.75 | $13.74 | 13,974 |
| 2020-05-05 | $43.50 | $43.50 | $42.75 | $43.00 | $13.82 | 5,442 |
| 2020-05-04 | $42.17 | $43.00 | $42.17 | $43.00 | $13.82 | 10,545 |
| 2020-05-01 | $43.50 | $43.50 | $42.18 | $43.00 | $13.82 | 8,766 |
| 2020-04-30 | $43.98 | $43.98 | $41.51 | $43.44 | $13.96 | 10,026 |
| 2020-04-29 | $42.80 | $44.00 | $41.50 | $42.97 | $13.81 | 15,891 |
| 2020-04-28 | $43.00 | $43.31 | $42.06 | $43.18 | $13.88 | 13,473 |
| 2020-04-27 | $41.38 | $44.00 | $41.38 | $43.00 | $13.82 | 3,576 |
| 2020-04-24 | $43.97 | $43.97 | $43.97 | $43.97 | $14.13 | 2,394 |
| 2020-04-23 | $40.50 | $43.97 | $40.16 | $43.97 | $14.13 | 8,688 |
| 2020-04-22 | $40.14 | $40.14 | $40.14 | $40.14 | $12.90 | 672 |
| 2020-04-21 | $41.76 | $42.83 | $39.45 | $40.50 | $13.01 | 21,075 |
| 2020-04-20 | $41.44 | $41.98 | $41.11 | $41.98 | $13.49 | 6,267 |
| 2020-04-17 | $41.50 | $42.75 | $39.16 | $42.29 | $13.59 | 7,746 |
| 2020-04-16 | $40.34 | $44.00 | $40.34 | $42.31 | $13.60 | 8,727 |
| 2020-04-15 | $43.00 | $43.00 | $43.00 | $43.00 | $13.82 | 924 |
| 2020-04-14 | $42.44 | $43.00 | $41.01 | $42.78 | $13.75 | 5,580 |
| 2020-04-13 | $40.80 | $42.00 | $40.00 | $42.00 | $13.50 | 11,739 |
| 2020-04-09 | $43.99 | $44.00 | $40.41 | $42.22 | $13.57 | 12,750 |
| 2020-04-08 | $39.00 | $44.20 | $38.84 | $44.20 | $14.20 | 8,949 |
| 2020-04-07 | $39.00 | $39.00 | $38.74 | $38.90 | $12.50 | 5,547 |
| 2020-04-06 | $38.63 | $38.65 | $38.50 | $38.50 | $12.37 | 5,517 |
| 2020-04-03 | $40.00 | $40.00 | $37.54 | $38.00 | $12.21 | 27,465 |
| 2020-04-02 | $39.00 | $41.79 | $39.00 | $39.02 | $12.54 | 19,731 |
| 2020-04-01 | $40.00 | $41.48 | $39.01 | $39.01 | $12.54 | 5,223 |
| 2020-03-31 | $39.72 | $40.00 | $37.64 | $38.95 | $12.52 | 6,585 |
| 2020-03-30 | $41.58 | $41.58 | $40.50 | $41.00 | $13.18 | 6,459 |
| 2020-03-27 | $36.00 | $37.40 | $36.00 | $37.40 | $12.02 | 36,900 |
| 2020-03-26 | $33.99 | $37.05 | $33.99 | $35.16 | $11.30 | 19,299 |
| 2020-03-25 | $33.00 | $35.40 | $30.91 | $33.92 | $10.90 | 27,675 |
| 2020-03-24 | $32.12 | $34.37 | $30.55 | $32.00 | $10.28 | 24,108 |
| 2020-03-23 | $32.02 | $32.02 | $29.50 | $30.03 | $9.65 | 13,008 |
| 2020-03-20 | $32.07 | $33.25 | $31.64 | $32.06 | $10.30 | 26,685 |
| 2020-03-19 | $35.31 | $36.71 | $31.33 | $32.20 | $10.35 | 32,676 |
| 2020-03-18 | $41.80 | $44.71 | $35.00 | $35.41 | $11.38 | 15,651 |
| 2020-03-17 | $46.74 | $46.74 | $46.74 | $46.74 | $15.02 | 519 |
| 2020-03-16 | $48.00 | $48.00 | $42.19 | $43.65 | $14.03 | 26,232 |
| 2020-03-13 | $51.09 | $54.49 | $51.09 | $51.16 | $16.38 | 16,299 |
| 2020-03-12 | $55.69 | $55.90 | $50.00 | $50.00 | $16.01 | 7,470 |
| 2020-03-11 | $56.23 | $56.23 | $55.38 | $55.89 | $17.89 | 15,402 |
| 2020-03-10 | $57.96 | $58.48 | $55.00 | $56.23 | $18.00 | 24,423 |
| 2020-03-09 | $60.02 | $60.02 | $55.48 | $57.96 | $18.55 | 3,273 |
| 2020-03-06 | $59.96 | $60.95 | $59.85 | $59.85 | $19.16 | 5,763 |
| 2020-03-05 | $61.62 | $61.70 | $61.14 | $61.40 | $19.65 | 8,952 |
| 2020-03-04 | $55.87 | $63.15 | $55.87 | $63.15 | $20.21 | 8,871 |
| 2020-03-03 | $61.37 | $62.91 | $61.05 | $62.91 | $20.14 | 11,688 |
| 2020-03-02 | $62.59 | $62.59 | $61.82 | $61.86 | $19.80 | 3,900 |
| 2020-02-28 | $62.83 | $62.83 | $61.05 | $62.45 | $19.99 | 23,988 |
| 2020-02-27 | $63.20 | $63.47 | $63.00 | $63.04 | $20.18 | 12,054 |
| 2020-02-26 | $63.06 | $63.45 | $63.06 | $63.21 | $20.23 | 7,797 |
| 2020-02-25 | $63.00 | $63.47 | $63.00 | $63.47 | $20.32 | 4,503 |
| 2020-02-24 | $63.18 | $63.45 | $62.61 | $63.45 | $20.31 | 8,577 |
| 2020-02-21 | $63.47 | $63.48 | $63.30 | $63.31 | $20.27 | 5,583 |
| 2020-02-20 | $63.40 | $63.42 | $63.21 | $63.25 | $20.25 | 12,324 |
| 2020-02-19 | $63.15 | $63.48 | $63.15 | $63.40 | $20.29 | 7,725 |
| 2020-02-18 | $63.52 | $63.58 | $63.32 | $63.44 | $20.31 | 22,707 |
| 2020-02-14 | $63.56 | $64.17 | $63.50 | $63.71 | $20.39 | 45,933 |
| 2020-02-13 | $63.98 | $63.98 | $63.75 | $63.82 | $20.43 | 7,344 |
| 2020-02-12 | $63.90 | $63.90 | $63.90 | $63.90 | $20.45 | 2,055 |
| 2020-02-11 | $63.55 | $64.10 | $63.50 | $63.53 | $20.34 | 16,512 |
| 2020-02-10 | $63.27 | $64.08 | $63.27 | $63.81 | $20.43 | 5,781 |
| 2020-02-07 | $64.00 | $64.20 | $63.65 | $63.67 | $20.38 | 6,939 |
| 2020-02-06 | $63.40 | $64.20 | $63.40 | $64.02 | $20.49 | 14,529 |
| 2020-02-05 | $63.83 | $64.89 | $63.31 | $63.48 | $20.32 | 128,562 |
| 2020-02-04 | $63.16 | $63.50 | $63.16 | $63.37 | $20.28 | 12,666 |
| 2020-02-03 | $63.64 | $63.74 | $63.16 | $63.16 | $20.22 | 12,642 |
| 2020-01-31 | $63.75 | $64.00 | $63.50 | $64.00 | $20.49 | 24,426 |
| 2020-01-30 | $64.00 | $64.00 | $63.82 | $63.82 | $20.43 | 12,066 |
| 2020-01-29 | $63.80 | $64.00 | $63.73 | $64.00 | $20.49 | 11,481 |
| 2020-01-28 | $64.00 | $64.36 | $63.54 | $64.20 | $20.55 | 27,297 |
| 2020-01-27 | $63.91 | $64.40 | $63.91 | $64.06 | $20.51 | 10,815 |
| 2020-01-24 | $64.45 | $64.45 | $64.11 | $64.25 | $20.57 | 14,460 |
| 2020-01-23 | $65.11 | $65.14 | $64.39 | $64.39 | $20.61 | 33,513 |
| 2020-01-22 | $64.73 | $65.15 | $64.73 | $65.15 | $20.85 | 22,758 |
| 2020-01-21 | $64.58 | $65.11 | $64.58 | $64.66 | $20.70 | 2,037 |
| 2020-01-17 | $64.77 | $65.00 | $64.77 | $64.91 | $20.78 | 7,164 |
| 2020-01-16 | $65.06 | $65.22 | $65.06 | $65.22 | $20.88 | 1,830 |
| 2020-01-15 | $65.54 | $65.54 | $65.54 | $65.54 | $20.98 | 1,071 |
| 2020-01-14 | $65.05 | $65.55 | $65.05 | $65.55 | $20.98 | 9,825 |
| 2020-01-13 | $65.75 | $65.80 | $65.53 | $65.77 | $21.05 | 8,781 |
| 2020-01-10 | $65.65 | $65.72 | $65.65 | $65.72 | $21.04 | 2,142 |
| 2020-01-09 | $64.50 | $65.48 | $64.07 | $65.15 | $20.85 | 27,012 |
| 2020-01-08 | $66.00 | $66.00 | $65.23 | $65.33 | $20.91 | 4,884 |
| 2020-01-07 | $66.16 | $66.16 | $66.06 | $66.10 | $21.16 | 4,944 |
| 2020-01-06 | $66.53 | $66.66 | $66.25 | $66.26 | $21.21 | 17,928 |
| 2020-01-03 | $66.16 | $66.70 | $65.49 | $66.16 | $21.18 | 22,764 |
| 2020-01-02 | $66.95 | $66.95 | $66.06 | $66.60 | $21.32 | 4,908 |
| 2019-12-31 | $66.75 | $67.21 | $66.50 | $67.10 | $21.48 | 37,824 |
| 2019-12-30 | $66.35 | $67.25 | $66.00 | $66.89 | $21.41 | 14,955 |
| 2019-12-27 | $66.10 | $66.99 | $65.95 | $66.99 | $21.44 | 10,173 |
| 2019-12-26 | $66.90 | $66.90 | $66.42 | $66.60 | $21.32 | 4,389 |
| 2019-12-24 | $66.48 | $67.38 | $66.48 | $66.84 | $21.40 | 3,501 |
| 2019-12-23 | $66.80 | $67.50 | $66.44 | $66.92 | $21.42 | 10,452 |
| 2019-12-20 | $67.00 | $67.42 | $66.26 | $66.75 | $21.37 | 36,924 |
| 2019-12-19 | $67.01 | $67.50 | $66.86 | $67.19 | $21.51 | 4,587 |
| 2019-12-18 | $67.50 | $67.50 | $66.79 | $66.90 | $21.41 | 4,941 |
| 2019-12-17 | $67.72 | $67.72 | $67.60 | $67.72 | $21.68 | 9,219 |
| 2019-12-16 | $67.73 | $67.73 | $67.72 | $67.72 | $21.68 | 5,352 |
| 2019-12-13 | $67.74 | $67.95 | $67.31 | $67.40 | $21.57 | 22,224 |
| 2019-12-12 | $67.09 | $67.95 | $67.09 | $67.53 | $21.62 | 5,724 |
| 2019-12-11 | $67.95 | $67.95 | $67.18 | $67.31 | $21.50 | 8,913 |
| 2019-12-10 | $66.86 | $67.94 | $66.86 | $67.94 | $21.70 | 10,260 |
| 2019-12-09 | $66.63 | $67.46 | $66.63 | $67.42 | $21.53 | 6,078 |
| 2019-12-06 | $67.78 | $67.79 | $67.10 | $67.25 | $21.48 | 5,187 |
| 2019-12-05 | $67.10 | $67.57 | $67.10 | $67.11 | $21.43 | 57,345 |
| 2019-12-04 | $67.65 | $67.65 | $66.80 | $67.02 | $21.40 | 4,161 |
| 2019-12-03 | $67.79 | $67.79 | $66.00 | $66.05 | $21.09 | 7,182 |
| 2019-12-02 | $66.72 | $67.90 | $66.71 | $67.00 | $21.40 | 13,020 |
| 2019-11-29 | $66.00 | $66.00 | $66.00 | $66.00 | $21.08 | 309 |
| 2019-11-27 | $66.95 | $66.95 | $66.00 | $66.00 | $21.08 | 5,832 |
| 2019-11-26 | $68.00 | $68.00 | $67.83 | $67.94 | $21.70 | 5,460 |
| 2019-11-25 | $67.15 | $67.40 | $66.15 | $67.40 | $21.52 | 5,556 |
| 2019-11-22 | $67.37 | $68.50 | $66.12 | $66.65 | $21.28 | 11,778 |
| 2019-11-21 | $66.73 | $67.35 | $65.53 | $66.35 | $21.19 | 15,075 |
| 2019-11-20 | $67.50 | $67.50 | $66.36 | $66.40 | $21.20 | 7,602 |
| 2019-11-19 | $68.23 | $68.23 | $66.15 | $67.60 | $21.59 | 11,925 |
| 2019-11-18 | $66.39 | $68.77 | $64.86 | $65.95 | $21.06 | 21,579 |
| 2019-11-15 | $66.01 | $66.01 | $65.24 | $66.00 | $21.08 | 8,988 |
| 2019-11-14 | $63.02 | $63.02 | $63.02 | $63.02 | $20.13 | 57 |
| 2019-11-13 | $63.02 | $63.02 | $63.02 | $63.02 | $20.13 | 375 |
| 2019-11-12 | $62.88 | $63.25 | $62.21 | $63.02 | $20.13 | 31,470 |
| 2019-11-11 | $63.00 | $63.00 | $62.43 | $62.86 | $20.07 | 3,126 |
| 2019-11-08 | $63.00 | $63.00 | $63.00 | $63.00 | $20.12 | 90 |
| 2019-11-07 | $62.65 | $63.00 | $62.65 | $63.00 | $20.12 | 10,197 |
| 2019-11-06 | $63.00 | $63.00 | $62.75 | $62.75 | $20.04 | 2,469 |
| 2019-11-05 | $61.85 | $61.97 | $61.85 | $61.97 | $19.79 | 4,080 |
| 2019-11-04 | $62.56 | $62.65 | $62.01 | $62.01 | $19.80 | 4,923 |
| 2019-11-01 | $61.78 | $61.78 | $61.78 | $61.78 | $19.73 | 0 |
| 2019-10-31 | $61.72 | $61.78 | $61.72 | $61.78 | $19.73 | 846 |
| 2019-10-30 | $61.49 | $61.60 | $61.15 | $61.15 | $19.53 | 6,699 |
| 2019-10-29 | $61.28 | $61.73 | $61.28 | $61.31 | $19.58 | 5,766 |
| 2019-10-28 | $61.92 | $62.43 | $61.87 | $61.87 | $19.76 | 2,886 |
| 2019-10-25 | $63.25 | $63.25 | $61.89 | $61.89 | $19.76 | 3,729 |
| 2019-10-24 | $63.25 | $63.25 | $62.26 | $62.26 | $19.88 | 1,674 |
| 2019-10-23 | $62.75 | $62.75 | $61.87 | $61.87 | $19.76 | 1,245 |
| 2019-10-22 | $62.46 | $62.50 | $61.86 | $61.86 | $19.75 | 3,357 |
| 2019-10-21 | $62.45 | $63.14 | $61.79 | $62.47 | $19.95 | 10,752 |
| 2019-10-18 | $62.49 | $62.49 | $62.49 | $62.49 | $19.96 | 501 |
| 2019-10-17 | $62.49 | $62.49 | $62.49 | $62.49 | $19.96 | 2,025 |
| 2019-10-16 | $62.65 | $62.65 | $62.65 | $62.65 | $20.01 | 1,404 |
| 2019-10-15 | $61.68 | $61.68 | $61.68 | $61.68 | $19.70 | 735 |
| 2019-10-14 | $61.75 | $61.75 | $61.75 | $61.75 | $19.72 | 381 |
| 2019-10-11 | $63.24 | $63.24 | $62.71 | $62.71 | $20.03 | 2,325 |
| 2019-10-10 | $63.25 | $63.25 | $62.97 | $62.97 | $20.11 | 1,683 |
| 2019-10-09 | $63.00 | $63.00 | $63.00 | $63.00 | $20.12 | 951 |
| 2019-10-08 | $62.60 | $63.15 | $62.55 | $63.00 | $20.12 | 2,838 |
| 2019-10-07 | $63.24 | $63.24 | $62.60 | $62.60 | $19.99 | 2,886 |
| 2019-10-04 | $61.68 | $63.39 | $61.68 | $62.94 | $20.10 | 14,436 |
| 2019-10-03 | $60.50 | $61.91 | $60.50 | $61.40 | $19.61 | 6,021 |
| 2019-10-02 | $61.75 | $61.75 | $61.31 | $61.71 | $19.71 | 6,462 |
| 2019-10-01 | $63.29 | $63.29 | $62.17 | $62.19 | $19.86 | 6,210 |
| 2019-09-30 | $61.52 | $63.29 | $61.52 | $63.22 | $20.19 | 9,978 |
| 2019-09-27 | $63.47 | $63.47 | $60.31 | $61.57 | $19.66 | 10,308 |
| 2019-09-26 | $63.56 | $63.80 | $63.00 | $63.78 | $20.37 | 9,972 |
| 2019-09-25 | $63.22 | $63.50 | $62.89 | $63.50 | $20.28 | 2,949 |
| 2019-09-24 | $62.97 | $64.21 | $62.51 | $63.45 | $20.26 | 17,598 |
| 2019-09-23 | $61.85 | $62.00 | $61.75 | $62.00 | $19.80 | 5,799 |
| 2019-09-20 | $60.82 | $62.26 | $60.65 | $62.02 | $19.81 | 14,706 |
| 2019-09-19 | $60.78 | $61.80 | $60.78 | $61.46 | $19.63 | 9,759 |
| 2019-09-18 | $60.50 | $63.46 | $60.50 | $61.65 | $19.69 | 24,465 |
| 2019-09-17 | $61.80 | $62.21 | $60.25 | $60.25 | $19.24 | 4,314 |
| 2019-09-16 | $59.78 | $60.86 | $59.78 | $60.86 | $19.44 | 7,359 |
| 2019-09-13 | $59.32 | $60.46 | $59.32 | $60.39 | $19.29 | 7,134 |
| 2019-09-12 | $59.66 | $59.66 | $59.25 | $59.65 | $19.05 | 21,735 |
| 2019-09-11 | $59.07 | $59.25 | $59.07 | $59.25 | $18.87 | 4,101 |
| 2019-09-10 | $59.02 | $59.05 | $59.02 | $59.05 | $18.81 | 1,029 |
| 2019-09-09 | $58.95 | $59.24 | $58.95 | $59.24 | $18.87 | 5,478 |
| 2019-09-06 | $59.30 | $59.30 | $59.30 | $59.30 | $18.89 | 132 |
| 2019-09-05 | $59.30 | $59.30 | $59.30 | $59.30 | $18.89 | 1,719 |
| 2019-09-04 | $60.72 | $60.72 | $60.72 | $60.72 | $19.34 | 1,107 |
| 2019-09-03 | $58.75 | $59.35 | $58.75 | $59.35 | $18.90 | 2,352 |
| 2019-08-30 | $59.02 | $59.42 | $58.58 | $58.58 | $18.66 | 2,130 |
| 2019-08-29 | $58.57 | $59.55 | $58.57 | $58.62 | $18.67 | 2,169 |
| 2019-08-28 | $58.52 | $58.56 | $58.52 | $58.56 | $18.65 | 1,389 |
| 2019-08-27 | $60.57 | $60.57 | $58.24 | $58.24 | $18.55 | 10,770 |
| 2019-08-26 | $60.16 | $60.26 | $60.12 | $60.26 | $19.19 | 3,252 |
| 2019-08-23 | $60.52 | $60.52 | $60.52 | $60.52 | $19.27 | 1,860 |
| 2019-08-22 | $60.94 | $60.94 | $60.52 | $60.72 | $19.34 | 11,031 |
| 2019-08-21 | $60.77 | $60.77 | $60.77 | $60.77 | $19.35 | 4,176 |
| 2019-08-20 | $60.88 | $60.88 | $60.88 | $60.88 | $19.39 | 114 |
| 2019-08-19 | $61.10 | $61.38 | $60.77 | $60.88 | $19.39 | 12,729 |
| 2019-08-16 | $61.30 | $61.30 | $61.29 | $61.29 | $19.52 | 2,358 |
| 2019-08-15 | $61.25 | $61.25 | $61.10 | $61.25 | $19.51 | 11,487 |
| 2019-08-14 | $61.60 | $61.60 | $61.60 | $61.60 | $19.62 | 372 |
| 2019-08-13 | $61.10 | $61.10 | $61.10 | $61.10 | $19.46 | 2,508 |
| 2019-08-12 | $60.65 | $61.04 | $60.65 | $61.04 | $19.44 | 3,747 |
| 2019-08-09 | $61.07 | $61.07 | $60.75 | $60.75 | $19.35 | 4,182 |
| 2019-08-08 | $60.57 | $61.00 | $60.57 | $60.60 | $19.30 | 6,696 |
| 2019-08-07 | $60.66 | $60.87 | $60.55 | $60.55 | $19.28 | 8,679 |
| 2019-08-06 | $61.25 | $61.80 | $60.80 | $61.00 | $19.43 | 7,377 |
| 2019-08-05 | $60.70 | $61.35 | $60.70 | $60.81 | $19.37 | 2,628 |
| 2019-08-02 | $61.12 | $61.12 | $60.80 | $60.85 | $19.38 | 5,517 |
| 2019-08-01 | $60.62 | $61.79 | $60.62 | $61.10 | $19.46 | 3,108 |
| 2019-07-31 | $60.54 | $60.95 | $60.54 | $60.55 | $19.28 | 6,501 |
| 2019-07-30 | $60.02 | $60.93 | $60.02 | $60.83 | $19.37 | 10,656 |
| 2019-07-29 | $60.15 | $60.15 | $60.13 | $60.13 | $19.15 | 2,877 |
| 2019-07-26 | $60.00 | $60.00 | $59.80 | $59.80 | $19.05 | 3,792 |
| 2019-07-25 | $60.00 | $60.00 | $60.00 | $60.00 | $19.11 | 18 |
| 2019-07-24 | $59.65 | $60.00 | $59.65 | $60.00 | $19.11 | 8,142 |
| 2019-07-23 | $59.93 | $60.00 | $59.65 | $59.65 | $19.00 | 9,420 |
| 2019-07-22 | $59.68 | $59.68 | $59.68 | $59.68 | $19.01 | 804 |
| 2019-07-19 | $59.55 | $59.88 | $59.55 | $59.68 | $19.01 | 13,644 |
| 2019-07-18 | $59.99 | $59.99 | $59.58 | $59.65 | $19.00 | 16,152 |
| 2019-07-17 | $59.82 | $59.82 | $59.82 | $59.82 | $19.05 | 441 |
| 2019-07-16 | $59.90 | $60.33 | $59.57 | $59.57 | $18.97 | 43,929 |
| 2019-07-15 | $59.69 | $60.00 | $59.57 | $60.00 | $19.11 | 5,985 |
| 2019-07-12 | $59.95 | $59.97 | $59.53 | $59.53 | $18.96 | 19,653 |
| 2019-07-11 | $59.85 | $59.90 | $59.85 | $59.90 | $19.08 | 3,450 |
| 2019-07-10 | $60.03 | $60.03 | $59.75 | $59.95 | $19.09 | 15,597 |
| 2019-07-09 | $60.10 | $60.10 | $59.75 | $59.75 | $19.03 | 3,354 |
| 2019-07-08 | $60.64 | $60.64 | $59.45 | $60.45 | $19.25 | 17,742 |
| 2019-07-05 | $59.50 | $60.90 | $59.50 | $60.90 | $19.40 | 5,223 |
| 2019-07-03 | $59.50 | $59.85 | $59.50 | $59.50 | $18.95 | 14,565 |
| 2019-07-02 | $60.02 | $61.67 | $59.50 | $59.50 | $18.95 | 13,725 |
| 2019-07-01 | $60.48 | $61.91 | $59.50 | $59.50 | $18.95 | 18,747 |
| 2019-06-28 | $59.99 | $60.92 | $59.07 | $60.00 | $19.11 | 594,834 |
| 2019-06-27 | $59.00 | $59.95 | $59.00 | $59.60 | $18.98 | 46,473 |
| 2019-06-26 | $58.20 | $58.71 | $58.00 | $58.00 | $18.47 | 20,043 |
| 2019-06-25 | $57.70 | $58.41 | $57.70 | $57.85 | $18.42 | 20,214 |
| 2019-06-24 | $59.42 | $59.83 | $57.75 | $57.75 | $18.39 | 27,315 |
| 2019-06-21 | $57.38 | $60.00 | $57.38 | $60.00 | $19.11 | 27,927 |
| 2019-06-20 | $58.77 | $60.55 | $57.62 | $57.71 | $18.38 | 12,726 |
| 2019-06-19 | $58.97 | $58.97 | $58.12 | $58.14 | $18.52 | 30,738 |
| 2019-06-18 | $59.23 | $59.59 | $58.50 | $58.84 | $18.74 | 17,433 |
| 2019-06-17 | $58.80 | $59.73 | $58.25 | $58.71 | $18.70 | 24,189 |
| 2019-06-14 | $59.79 | $60.68 | $58.50 | $59.12 | $18.83 | 9,624 |
| 2019-06-13 | $59.30 | $60.00 | $58.50 | $59.23 | $18.86 | 41,409 |
| 2019-06-12 | $58.60 | $60.00 | $58.50 | $59.50 | $18.90 | 16,962 |
| 2019-06-11 | $58.00 | $58.90 | $57.93 | $58.48 | $18.58 | 15,006 |
| 2019-06-10 | $57.79 | $58.00 | $57.50 | $58.00 | $18.42 | 16,311 |
| 2019-06-07 | $56.50 | $56.92 | $56.00 | $56.92 | $18.08 | 33,891 |
| 2019-06-06 | $56.12 | $57.00 | $56.12 | $56.12 | $17.83 | 7,623 |
| 2019-06-05 | $56.55 | $57.74 | $56.42 | $57.05 | $18.12 | 16,530 |
| 2019-06-04 | $58.42 | $58.42 | $56.52 | $57.48 | $18.26 | 5,088 |
| 2019-06-03 | $56.62 | $57.15 | $56.32 | $57.00 | $18.10 | 11,160 |
| 2019-05-31 | $58.00 | $58.00 | $57.12 | $57.25 | $18.18 | 13,041 |
| 2019-05-30 | $58.60 | $60.00 | $57.82 | $58.60 | $18.61 | 13,476 |
| 2019-05-29 | $59.61 | $61.47 | $58.35 | $58.35 | $18.53 | 3,855 |
| 2019-05-28 | $60.46 | $60.46 | $60.46 | $60.46 | $19.20 | 798 |
| 2019-05-24 | $60.75 | $62.00 | $60.46 | $60.46 | $19.20 | 8,469 |
| 2019-05-23 | $62.00 | $62.00 | $59.85 | $59.85 | $19.01 | 4,254 |
| 2019-05-22 | $58.45 | $64.92 | $58.45 | $63.07 | $20.03 | 22,131 |
| 2019-05-21 | $58.16 | $58.46 | $57.86 | $58.46 | $18.57 | 7,077 |
| 2019-05-20 | $58.41 | $58.41 | $58.26 | $58.26 | $18.51 | 4,068 |
| 2019-05-17 | $59.63 | $59.63 | $56.14 | $58.24 | $18.50 | 8,436 |
| 2019-05-16 | $57.90 | $59.35 | $57.90 | $59.35 | $18.85 | 5,040 |
| 2019-05-15 | $57.99 | $57.99 | $57.99 | $57.99 | $18.42 | 2,484 |
| 2019-05-14 | $58.04 | $58.58 | $57.12 | $58.58 | $18.61 | 5,877 |
| 2019-05-13 | $57.74 | $57.74 | $57.74 | $57.74 | $18.34 | 3,978 |
| 2019-05-10 | $58.88 | $58.88 | $58.82 | $58.82 | $18.68 | 2,652 |
| 2019-05-09 | $57.37 | $57.98 | $56.90 | $56.90 | $18.07 | 8,769 |
| 2019-05-08 | $57.50 | $57.99 | $57.17 | $57.33 | $18.21 | 17,286 |
| 2019-05-07 | $58.25 | $58.25 | $57.42 | $57.42 | $18.24 | 7,527 |
| 2019-05-06 | $58.25 | $58.25 | $57.39 | $57.39 | $18.23 | 3,411 |
| 2019-05-03 | $57.94 | $58.25 | $57.90 | $58.25 | $18.50 | 18,393 |
| 2019-05-02 | $58.25 | $58.25 | $57.80 | $58.25 | $18.50 | 16,680 |
| 2019-05-01 | $58.25 | $58.25 | $57.30 | $57.80 | $18.36 | 15,498 |
| 2019-04-30 | $57.92 | $58.10 | $56.63 | $58.10 | $18.45 | 16,608 |
| 2019-04-29 | $56.25 | $56.25 | $56.25 | $56.25 | $17.87 | 1,965 |
| 2019-04-26 | $54.95 | $56.22 | $54.95 | $56.22 | $17.86 | 4,761 |
| 2019-04-25 | $54.32 | $54.33 | $54.32 | $54.33 | $17.26 | 4,329 |
| 2019-04-24 | $54.46 | $54.75 | $54.32 | $54.32 | $17.25 | 3,738 |
| 2019-04-23 | $54.26 | $54.97 | $54.25 | $54.97 | $17.46 | 8,754 |
| 2019-04-22 | $54.97 | $54.97 | $54.97 | $54.97 | $17.46 | 1,485 |
| 2019-04-18 | $54.08 | $55.00 | $53.91 | $54.64 | $17.36 | 4,434 |
| 2019-04-17 | $53.90 | $54.44 | $53.90 | $53.90 | $17.12 | 8,376 |
| 2019-04-16 | $54.13 | $54.34 | $53.90 | $53.90 | $17.12 | 11,571 |
| 2019-04-15 | $53.67 | $54.34 | $53.67 | $54.34 | $17.26 | 7,212 |
| 2019-04-12 | $54.23 | $54.23 | $53.65 | $54.10 | $17.18 | 4,377 |
| 2019-04-11 | $53.71 | $53.71 | $53.71 | $53.71 | $17.06 | 1,557 |
| 2019-04-10 | $53.60 | $54.58 | $53.60 | $54.20 | $17.22 | 2,304 |
| 2019-04-09 | $54.00 | $54.00 | $53.60 | $53.60 | $17.03 | 5,691 |
| 2019-04-08 | $54.50 | $54.50 | $53.75 | $53.75 | $17.07 | 4,317 |
| 2019-04-05 | $54.30 | $54.50 | $53.71 | $54.50 | $17.31 | 6,723 |
| 2019-04-04 | $53.78 | $53.78 | $53.78 | $53.78 | $17.08 | 1,500 |
| 2019-04-03 | $54.25 | $54.49 | $53.87 | $53.91 | $17.12 | 16,218 |
| 2019-04-02 | $53.79 | $54.50 | $53.79 | $54.50 | $17.31 | 1,728 |
| 2019-04-01 | $55.00 | $55.00 | $54.11 | $54.23 | $17.23 | 3,501 |
| 2019-03-29 | $54.84 | $55.00 | $54.05 | $54.05 | $17.17 | 4,473 |
| 2019-03-28 | $54.00 | $54.68 | $54.00 | $54.00 | $17.15 | 6,996 |
| 2019-03-27 | $53.50 | $54.00 | $53.38 | $53.63 | $17.03 | 10,146 |
| 2019-03-26 | $53.50 | $53.88 | $53.00 | $53.88 | $17.11 | 16,365 |
| 2019-03-25 | $53.95 | $53.95 | $53.19 | $53.19 | $16.89 | 1,518 |
| 2019-03-22 | $53.00 | $53.27 | $53.00 | $53.27 | $16.92 | 4,014 |
| 2019-03-21 | $54.00 | $54.00 | $53.50 | $53.50 | $16.99 | 3,900 |
| 2019-03-20 | $53.91 | $54.19 | $53.35 | $53.35 | $16.95 | 2,484 |
| 2019-03-19 | $53.29 | $53.85 | $53.25 | $53.39 | $16.96 | 15,696 |
| 2019-03-18 | $54.70 | $54.70 | $53.84 | $53.84 | $17.10 | 2,544 |
| 2019-03-15 | $53.14 | $53.30 | $53.07 | $53.30 | $16.93 | 28,404 |
| 2019-03-14 | $53.00 | $53.00 | $52.99 | $52.99 | $16.83 | 1,803 |
| 2019-03-13 | $53.39 | $53.39 | $53.00 | $53.00 | $16.83 | 11,610 |
| 2019-03-12 | $53.29 | $53.29 | $53.29 | $53.29 | $16.93 | 1,887 |
| 2019-03-11 | $53.10 | $53.64 | $53.10 | $53.64 | $17.04 | 3,663 |
| 2019-03-08 | $52.25 | $52.25 | $52.25 | $52.25 | $16.60 | 2,439 |
| 2019-03-07 | $53.18 | $53.18 | $52.55 | $52.70 | $16.74 | 3,441 |
| 2019-03-06 | $52.69 | $52.69 | $52.50 | $52.50 | $16.63 | 4,539 |
| 2019-03-05 | $53.21 | $53.25 | $52.79 | $52.79 | $16.72 | 5,643 |
| 2019-03-04 | $53.16 | $53.16 | $53.16 | $53.16 | $16.83 | 1,557 |
| 2019-03-01 | $52.59 | $53.23 | $52.56 | $52.56 | $16.64 | 12,666 |
| 2019-02-28 | $52.30 | $53.00 | $52.30 | $52.32 | $16.57 | 5,436 |
| 2019-02-27 | $52.84 | $52.98 | $52.40 | $52.98 | $16.78 | 10,866 |
| 2019-02-26 | $52.05 | $52.99 | $52.05 | $52.99 | $16.78 | 14,394 |
| 2019-02-25 | $52.20 | $53.04 | $52.20 | $52.31 | $16.57 | 3,834 |
| 2019-02-22 | $51.99 | $53.20 | $51.75 | $53.06 | $16.80 | 10,794 |
| 2019-02-21 | $51.00 | $51.65 | $51.00 | $51.65 | $16.36 | 5,601 |
| 2019-02-20 | $51.15 | $51.49 | $51.01 | $51.13 | $16.19 | 8,187 |
| 2019-02-19 | $51.47 | $51.47 | $51.01 | $51.40 | $16.28 | 7,257 |
| 2019-02-15 | $51.52 | $51.66 | $51.17 | $51.27 | $16.24 | 21,270 |
| 2019-02-14 | $52.26 | $52.69 | $51.99 | $51.99 | $16.46 | 5,385 |
| 2019-02-13 | $52.00 | $52.00 | $51.45 | $51.60 | $16.34 | 4,404 |
| 2019-02-12 | $51.45 | $52.29 | $51.20 | $51.72 | $16.38 | 8,232 |
| 2019-02-11 | $51.29 | $51.32 | $51.29 | $51.32 | $16.25 | 3,372 |
| 2019-02-08 | $50.52 | $51.97 | $50.52 | $51.22 | $16.22 | 85,230 |
| 2019-02-07 | $50.66 | $50.77 | $50.66 | $50.77 | $16.08 | 2,244 |
| 2019-02-06 | $50.78 | $51.77 | $50.75 | $51.77 | $16.39 | 2,253 |
| 2019-02-05 | $50.89 | $50.89 | $50.75 | $50.75 | $16.07 | 4,824 |
| 2019-02-04 | $50.75 | $50.99 | $50.75 | $50.99 | $16.15 | 2,346 |
| 2019-02-01 | $50.13 | $50.94 | $49.95 | $50.94 | $16.13 | 6,825 |
| 2019-01-31 | $50.13 | $50.13 | $50.13 | $50.13 | $15.87 | 2,202 |
| 2019-01-30 | $50.07 | $51.03 | $50.07 | $50.75 | $16.07 | 6,972 |
| 2019-01-29 | $50.62 | $51.38 | $50.07 | $50.07 | $15.86 | 17,865 |
| 2019-01-28 | $51.52 | $51.52 | $51.12 | $51.12 | $16.19 | 9,345 |
| 2019-01-25 | $51.60 | $51.95 | $51.27 | $51.95 | $16.45 | 2,511 |
| 2019-01-24 | $52.00 | $52.00 | $51.37 | $51.95 | $16.45 | 2,571 |
| 2019-01-23 | $51.00 | $52.00 | $51.00 | $52.00 | $16.47 | 6,144 |
| 2019-01-22 | $51.43 | $51.97 | $51.16 | $51.16 | $16.20 | 3,735 |
| 2019-01-18 | $50.93 | $51.98 | $50.86 | $50.86 | $16.11 | 5,316 |
| 2019-01-17 | $50.75 | $51.00 | $50.75 | $50.75 | $16.07 | 6,576 |
| 2019-01-16 | $50.50 | $52.21 | $49.62 | $52.21 | $16.53 | 11,289 |
| 2019-01-15 | $50.35 | $50.73 | $50.35 | $50.73 | $16.06 | 3,963 |
| 2019-01-14 | $52.50 | $52.50 | $50.00 | $50.15 | $15.88 | 3,507 |
| 2019-01-11 | $51.00 | $51.00 | $50.01 | $50.01 | $15.84 | 3,999 |
| 2019-01-10 | $52.33 | $52.33 | $51.44 | $51.44 | $16.29 | 2,928 |
| 2019-01-09 | $52.50 | $52.50 | $50.96 | $50.96 | $16.14 | 3,090 |
| 2019-01-08 | $51.70 | $52.50 | $51.68 | $52.29 | $16.56 | 5,130 |
| 2019-01-07 | $50.67 | $52.00 | $50.67 | $52.00 | $16.47 | 3,900 |
| 2019-01-04 | $51.22 | $51.22 | $50.06 | $50.80 | $16.09 | 7,128 |
| 2019-01-03 | $49.17 | $49.17 | $49.17 | $49.17 | $15.57 | 1,437 |
| 2019-01-02 | $52.53 | $52.53 | $49.51 | $50.99 | $16.15 | 2,589 |
| 2018-12-31 | $52.60 | $52.60 | $51.94 | $51.94 | $16.45 | 15,081 |
| 2018-12-28 | $51.73 | $52.60 | $50.41 | $51.45 | $16.29 | 4,848 |
| 2018-12-27 | $48.95 | $52.60 | $48.95 | $50.78 | $16.08 | 5,178 |
| 2018-12-26 | $47.85 | $49.35 | $45.61 | $49.35 | $15.63 | 7,962 |
| 2018-12-24 | $47.65 | $48.91 | $46.82 | $46.82 | $14.83 | 1,968 |
| 2018-12-21 | $47.00 | $48.70 | $47.00 | $48.70 | $15.42 | 16,308 |
| 2018-12-20 | $46.26 | $47.50 | $46.00 | $47.06 | $14.90 | 22,212 |
| 2018-12-19 | $50.79 | $51.45 | $45.36 | $45.36 | $14.36 | 21,708 |
| 2018-12-18 | $51.70 | $51.70 | $50.50 | $50.50 | $15.99 | 3,192 |
| 2018-12-17 | $52.27 | $52.40 | $51.41 | $51.41 | $16.28 | 9,684 |
| 2018-12-14 | $54.37 | $54.37 | $50.50 | $51.87 | $16.43 | 9,423 |
| 2018-12-13 | $54.32 | $54.44 | $54.12 | $54.37 | $17.22 | 7,233 |
| 2018-12-12 | $56.30 | $56.30 | $50.95 | $55.15 | $17.46 | 17,034 |
| 2018-12-11 | $57.01 | $57.10 | $56.14 | $57.10 | $18.08 | 4,527 |
| 2018-12-10 | $57.00 | $57.00 | $57.00 | $57.00 | $18.05 | 1,572 |
| 2018-12-07 | $56.60 | $57.09 | $56.21 | $57.09 | $18.08 | 4,338 |
| 2018-12-06 | $56.65 | $57.20 | $56.65 | $57.20 | $18.11 | 1,938 |
| 2018-12-04 | $56.82 | $57.95 | $56.62 | $56.62 | $17.88 | 7,653 |
| 2018-12-03 | $57.03 | $57.49 | $56.83 | $57.49 | $18.16 | 6,204 |
| 2018-11-30 | $57.32 | $58.25 | $57.32 | $57.32 | $18.10 | 4,767 |
| 2018-11-29 | $57.35 | $58.03 | $57.35 | $58.00 | $18.32 | 5,682 |
| 2018-11-28 | $58.01 | $58.01 | $57.54 | $57.54 | $18.17 | 6,759 |
| 2018-11-27 | $57.30 | $57.90 | $57.30 | $57.90 | $18.29 | 4,803 |
| 2018-11-26 | $59.14 | $59.14 | $58.27 | $58.27 | $18.40 | 5,898 |
| 2018-11-23 | $58.42 | $60.13 | $58.42 | $60.13 | $18.99 | 1,737 |
| 2018-11-21 | $58.65 | $59.23 | $58.65 | $59.23 | $18.71 | 2,397 |
| 2018-11-20 | $59.44 | $59.44 | $58.77 | $58.77 | $18.56 | 1,899 |
| 2018-11-19 | $59.28 | $59.99 | $58.77 | $59.99 | $18.95 | 8,850 |
| 2018-11-16 | $60.01 | $62.00 | $59.27 | $59.27 | $18.72 | 10,749 |
| 2018-11-15 | $61.99 | $61.99 | $60.13 | $60.13 | $18.99 | 5,793 |
| 2018-11-14 | $62.08 | $62.08 | $60.32 | $60.32 | $19.05 | 4,944 |
| 2018-11-13 | $63.43 | $63.43 | $61.78 | $62.88 | $19.86 | 6,660 |
| 2018-11-12 | $65.00 | $65.00 | $63.56 | $63.56 | $20.07 | 2,742 |
| 2018-11-09 | $64.68 | $64.68 | $63.62 | $63.62 | $20.09 | 2,700 |
| 2018-11-08 | $64.14 | $64.73 | $64.14 | $64.73 | $20.44 | 2,253 |
| 2018-11-07 | $64.40 | $64.40 | $64.40 | $64.40 | $20.34 | 3,009 |
| 2018-11-06 | $64.20 | $65.00 | $64.20 | $64.50 | $20.37 | 2,364 |
| 2018-11-05 | $65.00 | $65.00 | $64.27 | $64.27 | $20.30 | 4,728 |
| 2018-11-02 | $64.50 | $65.00 | $64.50 | $65.00 | $20.53 | 2,337 |
| 2018-11-01 | $64.89 | $64.89 | $64.89 | $64.89 | $20.49 | 2,961 |
| 2018-10-31 | $64.99 | $64.99 | $64.40 | $64.62 | $20.41 | 4,986 |
| 2018-10-30 | $65.00 | $65.00 | $63.02 | $64.90 | $20.50 | 6,597 |
| 2018-10-29 | $65.00 | $65.00 | $65.00 | $65.00 | $20.53 | 1,974 |
| 2018-10-26 | $62.51 | $62.51 | $62.51 | $62.51 | $19.74 | 1,989 |
| 2018-10-25 | $65.29 | $65.29 | $64.49 | $64.50 | $20.37 | 4,758 |
| 2018-10-24 | $65.50 | $65.50 | $63.88 | $63.88 | $20.18 | 3,246 |
| 2018-10-23 | $67.49 | $67.49 | $67.49 | $67.49 | $21.32 | 1,125 |
| 2018-10-22 | $67.49 | $67.49 | $67.49 | $67.49 | $21.32 | 1,800 |
| 2018-10-19 | $65.32 | $65.32 | $65.32 | $65.32 | $20.63 | 3,003 |
| 2018-10-18 | $66.32 | $66.32 | $65.57 | $65.95 | $20.83 | 14,196 |
| 2018-10-17 | $66.15 | $66.52 | $66.07 | $66.07 | $20.87 | 12,282 |
| 2018-10-16 | $66.98 | $66.98 | $66.07 | $66.72 | $21.07 | 6,618 |
| 2018-10-15 | $66.88 | $66.88 | $66.88 | $66.88 | $21.12 | 1,542 |
| 2018-10-12 | $67.05 | $67.05 | $65.53 | $66.31 | $20.94 | 12,669 |
| 2018-10-11 | $66.35 | $66.79 | $66.35 | $66.79 | $21.10 | 3,708 |
| 2018-10-10 | $67.00 | $67.00 | $67.00 | $67.00 | $21.16 | 2,694 |
| 2018-10-09 | $67.38 | $67.46 | $67.00 | $67.05 | $21.18 | 4,737 |
| 2018-10-08 | $66.70 | $67.20 | $66.70 | $67.20 | $21.22 | 3,447 |
| 2018-10-05 | $67.80 | $67.80 | $66.66 | $66.66 | $21.05 | 2,526 |
| 2018-10-04 | $67.04 | $67.42 | $67.04 | $67.10 | $21.19 | 5,511 |
| 2018-10-03 | $67.80 | $67.80 | $67.20 | $67.20 | $21.22 | 2,598 |
| 2018-10-02 | $68.00 | $68.00 | $67.56 | $67.56 | $21.34 | 11,337 |
| 2018-10-01 | $67.83 | $68.00 | $67.83 | $68.00 | $21.48 | 2,883 |
| 2018-09-28 | $68.03 | $68.30 | $68.03 | $68.28 | $21.57 | 2,766 |
| 2018-09-27 | $68.33 | $69.00 | $68.24 | $68.24 | $21.55 | 5,556 |
| 2018-09-26 | $69.00 | $69.00 | $68.78 | $68.78 | $21.72 | 1,947 |
| 2018-09-25 | $68.37 | $69.00 | $68.37 | $69.00 | $21.79 | 3,597 |
| 2018-09-24 | $68.67 | $68.79 | $68.67 | $68.79 | $21.73 | 4,428 |
| 2018-09-21 | $69.25 | $69.25 | $68.67 | $68.67 | $21.69 | 19,245 |
| 2018-09-20 | $69.25 | $69.25 | $69.13 | $69.13 | $21.83 | 2,427 |
| 2018-09-19 | $68.86 | $68.86 | $68.86 | $68.86 | $21.75 | 1,422 |
| 2018-09-18 | $68.96 | $68.96 | $68.96 | $68.96 | $21.78 | 2,292 |
| 2018-09-17 | $69.48 | $69.48 | $69.48 | $69.48 | $21.94 | 1,713 |
| 2018-09-14 | $69.22 | $69.22 | $69.22 | $69.22 | $21.86 | 1,671 |
| 2018-09-13 | $68.33 | $69.99 | $68.33 | $69.99 | $22.11 | 3,060 |
| 2018-09-12 | $68.61 | $68.61 | $68.61 | $68.61 | $21.67 | 2,145 |
| 2018-09-11 | $68.99 | $69.16 | $68.33 | $68.99 | $21.79 | 4,575 |
| 2018-09-10 | $68.98 | $68.99 | $68.98 | $68.99 | $21.79 | 3,525 |
| 2018-09-07 | $68.99 | $69.28 | $68.68 | $68.98 | $21.79 | 10,968 |
| 2018-09-06 | $68.99 | $68.99 | $68.99 | $68.99 | $21.79 | 1,320 |
| 2018-09-05 | $68.85 | $68.85 | $68.85 | $68.85 | $21.75 | 1,413 |
| 2018-09-04 | $68.71 | $69.68 | $68.71 | $68.85 | $21.75 | 19,554 |
| 2018-08-31 | $71.14 | $72.25 | $70.10 | $71.07 | $22.45 | 6,300 |
| 2018-08-30 | $70.96 | $71.00 | $70.96 | $71.00 | $22.42 | 2,277 |
| 2018-08-29 | $71.32 | $71.32 | $71.32 | $71.32 | $22.48 | 2,076 |
| 2018-08-28 | $69.47 | $69.47 | $69.47 | $69.47 | $21.90 | 1,815 |
| 2018-08-27 | $68.80 | $69.87 | $68.80 | $69.47 | $21.90 | 15,327 |
| 2018-08-24 | $67.01 | $67.70 | $67.01 | $67.70 | $21.34 | 2,418 |
| 2018-08-23 | $67.73 | $67.73 | $67.73 | $67.73 | $21.35 | 1,473 |
| 2018-08-22 | $66.70 | $67.44 | $66.70 | $67.44 | $21.26 | 2,529 |
| 2018-08-21 | $66.70 | $66.88 | $66.56 | $66.63 | $21.00 | 20,223 |
| 2018-08-20 | $66.68 | $66.72 | $66.68 | $66.72 | $21.03 | 2,295 |
| 2018-08-17 | $67.37 | $67.37 | $66.68 | $66.86 | $21.07 | 15,966 |
| 2018-08-16 | $67.55 | $67.55 | $67.55 | $67.55 | $21.29 | 1,779 |
| 2018-08-15 | $68.00 | $68.00 | $67.08 | $67.29 | $21.21 | 5,820 |
| 2018-08-14 | $67.92 | $67.92 | $67.92 | $67.92 | $21.41 | 1,500 |
| 2018-08-13 | $67.31 | $67.31 | $67.22 | $67.22 | $21.19 | 1,488 |
| 2018-08-10 | $67.10 | $68.74 | $67.05 | $67.05 | $21.13 | 5,916 |
| 2018-08-09 | $66.66 | $68.25 | $66.66 | $67.94 | $21.41 | 13,209 |
| 2018-08-08 | $67.02 | $67.65 | $67.02 | $67.02 | $21.12 | 2,121 |
| 2018-08-07 | $67.99 | $67.99 | $67.60 | $67.60 | $21.31 | 12,084 |
| 2018-08-06 | $67.99 | $68.00 | $67.96 | $67.99 | $21.43 | 15,747 |
| 2018-08-03 | $67.70 | $67.98 | $66.99 | $67.98 | $21.43 | 10,584 |
| 2018-08-02 | $68.28 | $68.28 | $67.86 | $67.86 | $21.39 | 10,950 |
| 2018-08-01 | $69.74 | $69.74 | $67.00 | $67.88 | $21.39 | 19,842 |
| 2018-07-31 | $69.50 | $69.50 | $68.35 | $69.25 | $21.83 | 11,511 |
| 2018-07-30 | $69.56 | $70.35 | $68.77 | $68.77 | $21.67 | 19,032 |
| 2018-07-27 | $71.97 | $71.97 | $69.21 | $69.21 | $21.81 | 10,098 |
| 2018-07-26 | $72.71 | $72.90 | $71.22 | $71.97 | $22.68 | 14,025 |
| 2018-07-25 | $73.00 | $73.00 | $71.64 | $73.00 | $23.01 | 3,252 |
| 2018-07-24 | $72.98 | $73.00 | $72.50 | $72.93 | $22.99 | 8,604 |
| 2018-07-23 | $73.49 | $73.49 | $72.15 | $73.17 | $23.06 | 4,755 |
| 2018-07-20 | $72.97 | $72.97 | $72.90 | $72.90 | $22.98 | 2,052 |
| 2018-07-19 | $72.95 | $72.95 | $72.95 | $72.95 | $22.99 | 1,182 |
| 2018-07-18 | $73.85 | $74.25 | $73.50 | $73.50 | $23.17 | 9,174 |
| 2018-07-17 | $73.33 | $74.30 | $72.47 | $74.00 | $23.32 | 21,471 |
| 2018-07-16 | $73.99 | $73.99 | $72.61 | $73.84 | $23.27 | 9,204 |
| 2018-07-13 | $72.35 | $72.84 | $71.59 | $71.59 | $22.56 | 3,900 |
| 2018-07-12 | $73.44 | $73.44 | $72.88 | $72.99 | $23.00 | 7,512 |
| 2018-07-11 | $71.50 | $73.92 | $71.50 | $73.92 | $23.30 | 3,660 |
| 2018-07-10 | $72.69 | $72.69 | $72.69 | $72.69 | $22.91 | 2,247 |
| 2018-07-09 | $73.40 | $74.00 | $73.15 | $73.68 | $23.22 | 22,077 |
| 2018-07-06 | $73.62 | $73.87 | $72.31 | $73.60 | $23.20 | 6,537 |
| 2018-07-05 | $71.80 | $73.50 | $71.80 | $73.50 | $23.17 | 2,829 |
| 2018-07-03 | $72.67 | $72.67 | $72.00 | $72.22 | $22.76 | 7,692 |
| 2018-07-02 | $72.29 | $72.87 | $71.95 | $72.70 | $22.91 | 4,272 |
| 2018-06-29 | $73.30 | $73.50 | $73.04 | $73.49 | $23.16 | 25,983 |
| 2018-06-28 | $73.00 | $73.00 | $72.79 | $72.79 | $22.94 | 7,566 |
| 2018-06-27 | $72.49 | $72.99 | $72.31 | $72.99 | $23.00 | 13,968 |
| 2018-06-26 | $71.40 | $72.85 | $70.27 | $72.54 | $22.86 | 8,730 |
| 2018-06-25 | $72.25 | $73.29 | $71.60 | $72.90 | $22.98 | 18,072 |
| 2018-06-22 | $73.09 | $73.40 | $70.69 | $72.89 | $22.97 | 549,852 |
| 2018-06-21 | $73.42 | $73.42 | $71.33 | $73.13 | $23.05 | 33,084 |
| 2018-06-20 | $73.65 | $73.65 | $72.32 | $72.71 | $22.92 | 26,145 |
| 2018-06-19 | $72.92 | $74.25 | $72.55 | $73.61 | $23.20 | 22,200 |
| 2018-06-18 | $72.40 | $72.50 | $71.02 | $72.50 | $22.85 | 21,384 |
| 2018-06-15 | $71.84 | $72.40 | $70.44 | $71.66 | $22.59 | 22,401 |
| 2018-06-14 | $71.00 | $71.95 | $69.51 | $71.06 | $22.40 | 26,049 |
| 2018-06-13 | $70.92 | $72.00 | $69.72 | $72.00 | $22.69 | 20,691 |
| 2018-06-12 | $70.01 | $71.00 | $69.75 | $70.36 | $22.18 | 21,357 |
| 2018-06-11 | $69.43 | $72.00 | $69.43 | $71.95 | $22.68 | 20,814 |
| 2018-06-08 | $69.70 | $70.00 | $69.45 | $69.99 | $22.06 | 10,077 |
| 2018-06-07 | $69.36 | $69.36 | $69.36 | $69.36 | $21.86 | 3,873 |
| 2018-06-06 | $70.00 | $70.00 | $69.00 | $69.08 | $21.77 | 4,209 |
| 2018-06-05 | $69.17 | $70.00 | $69.17 | $70.00 | $22.06 | 4,395 |
| 2018-06-04 | $70.00 | $70.00 | $69.00 | $70.00 | $22.06 | 3,618 |
| 2018-06-01 | $70.00 | $70.74 | $68.68 | $70.74 | $22.30 | 9,969 |
| 2018-05-31 | $69.85 | $69.85 | $68.50 | $69.75 | $21.98 | 3,420 |
| 2018-05-30 | $69.25 | $69.25 | $68.50 | $68.50 | $21.54 | 1,794 |
| 2018-05-29 | $68.33 | $69.00 | $68.32 | $68.32 | $21.49 | 3,051 |
| 2018-05-25 | $69.00 | $69.00 | $69.00 | $69.00 | $21.70 | 456 |
| 2018-05-24 | $69.00 | $69.16 | $69.00 | $69.00 | $21.70 | 2,547 |
| 2018-05-23 | $69.00 | $69.50 | $69.00 | $69.10 | $21.73 | 1,728 |
| 2018-05-22 | $69.04 | $69.59 | $69.03 | $69.59 | $21.89 | 4,017 |
| 2018-05-21 | $69.20 | $69.60 | $69.20 | $69.60 | $21.89 | 1,575 |
| 2018-05-18 | $70.54 | $70.54 | $69.07 | $69.07 | $21.72 | 9,849 |
| 2018-05-17 | $69.47 | $69.63 | $69.32 | $69.32 | $21.80 | 6,705 |
| 2018-05-16 | $70.01 | $70.01 | $69.59 | $69.59 | $21.89 | 2,988 |
| 2018-05-15 | $70.79 | $70.79 | $70.79 | $70.79 | $22.26 | 210 |
| 2018-05-14 | $69.75 | $70.79 | $69.58 | $70.79 | $22.26 | 2,460 |
| 2018-05-11 | $69.27 | $72.27 | $69.27 | $72.27 | $22.73 | 32,220 |
| 2018-05-10 | $70.97 | $71.03 | $69.39 | $69.39 | $21.82 | 3,867 |
| 2018-05-09 | $72.45 | $72.45 | $69.53 | $70.35 | $22.13 | 18,267 |
| 2018-05-08 | $70.95 | $71.00 | $70.95 | $71.00 | $22.33 | 1,161 |
| 2018-05-07 | $71.95 | $71.95 | $70.75 | $70.75 | $22.25 | 5,334 |
| 2018-05-04 | $72.49 | $72.49 | $72.00 | $72.45 | $22.79 | 5,091 |
| 2018-05-03 | $67.04 | $72.50 | $67.04 | $72.50 | $22.80 | 4,458 |
| 2018-05-02 | $71.68 | $71.68 | $69.76 | $71.30 | $22.42 | 4,041 |
| 2018-05-01 | $72.50 | $72.51 | $70.55 | $71.27 | $22.41 | 7,761 |
| 2018-04-30 | $72.00 | $73.03 | $71.70 | $71.70 | $22.55 | 8,055 |
| 2018-04-27 | $70.51 | $72.00 | $70.51 | $72.00 | $22.64 | 2,658 |
| 2018-04-26 | $69.56 | $71.50 | $68.85 | $71.50 | $22.49 | 2,238 |
| 2018-04-25 | $70.02 | $71.50 | $69.87 | $71.50 | $22.49 | 43,203 |
| 2018-04-24 | $68.75 | $71.49 | $68.75 | $70.92 | $22.30 | 5,631 |
| 2018-04-23 | $69.00 | $69.00 | $69.00 | $69.00 | $21.70 | 927 |
| 2018-04-20 | $69.90 | $70.00 | $69.90 | $70.00 | $22.01 | 1,848 |
| 2018-04-19 | $69.00 | $71.05 | $69.00 | $70.00 | $22.01 | 1,692 |
| 2018-04-18 | $69.50 | $69.50 | $69.50 | $69.50 | $21.86 | 1,506 |
| 2018-04-17 | $70.00 | $70.21 | $70.00 | $70.21 | $22.08 | 3,471 |
| 2018-04-16 | $71.50 | $71.50 | $70.00 | $70.00 | $22.01 | 5,895 |
| 2018-04-13 | $71.25 | $71.25 | $70.74 | $70.84 | $22.28 | 3,210 |
| 2018-04-12 | $69.20 | $70.74 | $69.20 | $70.74 | $22.25 | 2,583 |
| 2018-04-11 | $69.00 | $69.96 | $69.00 | $69.95 | $22.00 | 8,205 |
| 2018-04-10 | $68.00 | $68.14 | $68.00 | $68.14 | $21.43 | 2,295 |
| 2018-04-09 | $69.19 | $69.19 | $68.00 | $68.00 | $21.39 | 2,727 |
| 2018-04-06 | $68.49 | $68.49 | $68.49 | $68.49 | $21.54 | 663 |
| 2018-04-05 | $67.10 | $68.49 | $67.10 | $68.49 | $21.54 | 2,073 |
| 2018-04-04 | $67.60 | $68.27 | $67.50 | $68.27 | $21.47 | 7,818 |
| 2018-04-03 | $69.95 | $69.95 | $67.63 | $67.63 | $21.27 | 14,955 |
| 2018-04-02 | $69.92 | $69.94 | $69.92 | $69.94 | $22.00 | 1,761 |
| 2018-03-29 | $69.95 | $69.95 | $67.95 | $69.50 | $21.86 | 8,868 |
| 2018-03-28 | $71.50 | $71.50 | $68.46 | $70.90 | $22.30 | 19,872 |
| 2018-03-27 | $69.84 | $72.00 | $69.50 | $72.00 | $22.64 | 3,642 |
| 2018-03-26 | $71.67 | $72.00 | $71.67 | $72.00 | $22.64 | 7,641 |
| 2018-03-23 | $69.50 | $72.01 | $69.50 | $69.90 | $21.98 | 2,862 |
| 2018-03-22 | $70.60 | $71.10 | $70.60 | $71.10 | $22.36 | 9,894 |
| 2018-03-21 | $70.65 | $71.00 | $70.50 | $70.81 | $22.27 | 19,047 |
| 2018-03-20 | $69.52 | $70.39 | $69.52 | $70.30 | $22.11 | 3,669 |
| 2018-03-19 | $67.35 | $72.50 | $67.35 | $70.50 | $22.17 | 12,009 |
| 2018-03-16 | $67.60 | $74.50 | $66.10 | $74.50 | $23.43 | 7,521 |
| 2018-03-15 | $66.17 | $67.95 | $65.68 | $66.01 | $20.76 | 27,273 |
| 2018-03-14 | $67.73 | $67.73 | $66.00 | $66.03 | $20.77 | 31,287 |
| 2018-03-13 | $65.67 | $67.00 | $65.67 | $67.00 | $21.07 | 3,960 |
| 2018-03-12 | $66.97 | $67.00 | $65.67 | $65.67 | $20.65 | 1,452 |
| 2018-03-09 | $67.56 | $67.56 | $66.00 | $66.50 | $20.91 | 11,907 |
| 2018-03-08 | $66.97 | $66.97 | $66.97 | $66.97 | $21.06 | 1,062 |
| 2018-03-07 | $66.00 | $66.00 | $65.13 | $65.13 | $20.48 | 6,576 |
| 2018-03-06 | $67.00 | $67.00 | $66.00 | $66.00 | $20.76 | 10,668 |
| 2018-03-05 | $65.82 | $69.30 | $65.82 | $67.00 | $21.07 | 7,770 |
| 2018-03-02 | $80.01 | $80.01 | $65.58 | $67.75 | $21.31 | 5,115 |
| 2018-03-01 | $66.07 | $66.99 | $66.07 | $66.90 | $21.04 | 4,575 |
| 2018-02-28 | $65.52 | $67.70 | $65.50 | $67.00 | $21.02 | 3,399 |
| 2018-02-27 | $65.50 | $65.50 | $65.50 | $65.50 | $20.55 | 264 |
| 2018-02-26 | $65.50 | $65.50 | $65.50 | $65.50 | $20.55 | 324 |
| 2018-02-23 | $66.98 | $67.20 | $65.50 | $65.50 | $20.55 | 8,931 |
| 2018-02-22 | $66.50 | $66.50 | $66.38 | $66.50 | $20.87 | 4,557 |
| 2018-02-21 | $65.72 | $67.29 | $65.72 | $66.73 | $20.94 | 1,833 |
| 2018-02-20 | $65.63 | $65.94 | $65.50 | $65.72 | $20.62 | 3,954 |
| 2018-02-16 | $65.94 | $65.94 | $65.57 | $65.57 | $20.58 | 1,611 |
| 2018-02-15 | $65.39 | $65.90 | $65.39 | $65.77 | $20.64 | 2,733 |
| 2018-02-14 | $65.68 | $65.95 | $65.68 | $65.93 | $20.69 | 6,252 |
| 2018-02-13 | $65.13 | $65.31 | $65.00 | $65.31 | $20.49 | 13,656 |
| 2018-02-12 | $65.18 | $65.73 | $65.18 | $65.73 | $20.63 | 1,026 |
| 2018-02-09 | $66.50 | $66.50 | $66.45 | $66.50 | $20.87 | 2,610 |
| 2018-02-08 | $66.50 | $66.50 | $66.50 | $66.50 | $20.87 | 198 |
| 2018-02-07 | $65.00 | $66.55 | $65.00 | $66.50 | $20.87 | 19,212 |
| 2018-02-06 | $65.98 | $65.98 | $64.82 | $65.00 | $20.40 | 16,659 |
| 2018-02-05 | $66.63 | $66.63 | $66.25 | $66.25 | $20.79 | 2,838 |
| 2018-02-02 | $65.00 | $66.00 | $65.00 | $66.00 | $20.71 | 9,759 |
| 2018-02-01 | $64.87 | $64.87 | $64.45 | $64.45 | $20.22 | 2,514 |
| 2018-01-31 | $59.87 | $66.23 | $59.80 | $63.50 | $19.93 | 18,255 |
| 2018-01-30 | $59.83 | $59.83 | $59.83 | $59.83 | $18.77 | 138 |
| 2018-01-29 | $58.99 | $60.00 | $58.71 | $59.83 | $18.77 | 13,620 |
| 2018-01-26 | $58.08 | $58.08 | $58.03 | $58.07 | $18.22 | 2,838 |
| 2018-01-25 | $58.00 | $58.00 | $58.00 | $58.00 | $18.20 | 0 |
| 2018-01-24 | $58.00 | $58.00 | $58.00 | $58.00 | $18.20 | 0 |
| 2018-01-23 | $57.96 | $58.00 | $57.96 | $58.00 | $18.20 | 2,400 |
| 2018-01-22 | $58.00 | $58.00 | $58.00 | $58.00 | $18.20 | 0 |
| 2018-01-19 | $57.99 | $58.00 | $57.92 | $58.00 | $18.20 | 7,287 |
| 2018-01-18 | $57.87 | $57.88 | $57.87 | $57.87 | $18.16 | 5,496 |
| 2018-01-17 | $57.87 | $57.87 | $57.87 | $57.87 | $18.16 | 1,683 |
| 2018-01-16 | $57.80 | $57.80 | $57.80 | $57.80 | $18.14 | 1,230 |
| 2018-01-12 | $58.00 | $58.00 | $57.75 | $57.75 | $18.12 | 6,330 |
| 2018-01-11 | $57.63 | $57.63 | $57.63 | $57.63 | $18.08 | 42 |
| 2018-01-10 | $57.39 | $57.63 | $57.27 | $57.63 | $18.08 | 9,114 |
| 2018-01-09 | $57.02 | $57.02 | $57.02 | $57.02 | $17.89 | 624 |
| 2018-01-08 | $57.02 | $57.02 | $57.02 | $57.02 | $17.89 | 81 |
| 2018-01-05 | $57.02 | $57.02 | $57.00 | $57.02 | $17.89 | 2,850 |
| 2018-01-04 | $57.25 | $57.25 | $57.00 | $57.25 | $17.96 | 4,899 |
| 2018-01-03 | $57.00 | $57.49 | $57.00 | $57.49 | $18.04 | 9,225 |
| 2018-01-02 | $57.05 | $57.19 | $57.02 | $57.10 | $17.92 | 24,561 |
| 2017-12-29 | $57.02 | $57.02 | $57.02 | $57.02 | $17.89 | 2,877 |
| 2017-12-28 | $57.98 | $57.98 | $57.75 | $57.75 | $18.12 | 903 |
| 2017-12-27 | $57.11 | $57.11 | $57.11 | $57.11 | $17.92 | 2,550 |
| 2017-12-26 | $57.39 | $57.45 | $56.80 | $57.39 | $18.01 | 15,792 |
| 2017-12-22 | $57.09 | $57.09 | $57.09 | $57.09 | $17.91 | 609 |
| 2017-12-21 | $57.07 | $57.07 | $57.07 | $57.07 | $17.91 | 18 |
| 2017-12-20 | $57.07 | $57.07 | $57.07 | $57.07 | $17.91 | 3,900 |
| 2017-12-19 | $57.46 | $57.46 | $57.46 | $57.46 | $18.03 | 489 |
| 2017-12-18 | $56.75 | $57.99 | $56.75 | $57.99 | $18.20 | 2,676 |
| 2017-12-15 | $56.71 | $56.71 | $56.71 | $56.71 | $17.80 | 1,503 |
| 2017-12-14 | $56.80 | $57.50 | $56.75 | $56.80 | $17.82 | 8,883 |
| 2017-12-13 | $56.74 | $56.74 | $56.74 | $56.74 | $17.80 | 225 |
| 2017-12-12 | $56.71 | $56.88 | $56.71 | $56.74 | $17.80 | 10,923 |
| 2017-12-11 | $56.65 | $56.65 | $56.65 | $56.65 | $17.78 | 4,530 |
| 2017-12-08 | $56.56 | $56.75 | $56.50 | $56.61 | $17.76 | 8,223 |
| 2017-12-07 | $56.65 | $57.08 | $56.65 | $56.83 | $17.83 | 8,142 |
| 2017-12-06 | $56.61 | $56.61 | $56.61 | $56.61 | $17.76 | 117 |
| 2017-12-05 | $57.00 | $57.00 | $56.55 | $56.61 | $17.76 | 3,081 |
| 2017-12-04 | $57.99 | $57.99 | $56.45 | $56.45 | $17.71 | 771 |
| 2017-12-01 | $56.38 | $56.38 | $56.38 | $56.38 | $17.69 | 858 |
| 2017-11-30 | $56.41 | $56.44 | $56.40 | $56.44 | $17.71 | 5,508 |
| 2017-11-29 | $56.35 | $56.35 | $56.35 | $56.35 | $17.64 | 804 |
| 2017-11-28 | $58.00 | $58.00 | $57.23 | $57.23 | $17.91 | 3,936 |
| 2017-11-27 | $56.75 | $56.80 | $56.75 | $56.80 | $17.78 | 5,379 |
| 2017-11-24 | $56.70 | $56.70 | $56.70 | $56.70 | $17.75 | 267 |
| 2017-11-22 | $56.70 | $56.70 | $56.70 | $56.70 | $17.75 | 6,300 |
| 2017-11-21 | $56.56 | $56.56 | $56.56 | $56.56 | $17.70 | 435 |
| 2017-11-20 | $56.47 | $56.84 | $56.47 | $56.56 | $17.70 | 2,892 |
| 2017-11-17 | $56.77 | $56.77 | $56.77 | $56.77 | $17.77 | 459 |
| 2017-11-16 | $56.77 | $56.77 | $56.77 | $56.77 | $17.77 | 900 |
| 2017-11-15 | $56.79 | $57.00 | $56.79 | $57.00 | $17.84 | 54 |
| 2017-11-14 | $56.78 | $56.78 | $56.78 | $56.78 | $17.77 | 120 |
| 2017-11-13 | $56.80 | $56.80 | $56.78 | $56.78 | $17.77 | 1,515 |
| 2017-11-10 | $56.74 | $56.74 | $56.74 | $56.74 | $17.76 | 927 |
| 2017-11-09 | $56.10 | $56.90 | $56.10 | $56.90 | $17.81 | 5,844 |
| 2017-11-08 | $57.30 | $57.30 | $57.30 | $57.30 | $17.94 | 201 |
| 2017-11-07 | $57.30 | $57.30 | $57.30 | $57.30 | $17.94 | 15 |
| 2017-11-06 | $57.98 | $57.98 | $57.30 | $57.30 | $17.94 | 657 |
| 2017-11-03 | $55.89 | $55.89 | $55.89 | $55.89 | $17.50 | 3,138 |
| 2017-11-02 | $55.73 | $56.02 | $55.73 | $55.81 | $17.47 | 2,415 |
| 2017-11-01 | $55.16 | $58.00 | $55.00 | $58.00 | $18.16 | 3,348 |
| 2017-10-31 | $55.11 | $55.16 | $55.00 | $55.15 | $17.26 | 8,685 |
| 2017-10-30 | $55.12 | $55.16 | $55.12 | $55.16 | $17.27 | 1,461 |
| 2017-10-27 | $54.80 | $54.80 | $54.80 | $54.80 | $17.15 | 762 |
| 2017-10-26 | $54.83 | $54.90 | $54.83 | $54.90 | $17.19 | 1,374 |
| 2017-10-25 | $55.16 | $55.16 | $54.77 | $54.77 | $17.14 | 2,436 |
| 2017-10-24 | $54.65 | $55.50 | $54.65 | $55.50 | $17.37 | 13,233 |
| 2017-10-23 | $54.57 | $54.57 | $54.57 | $54.57 | $17.08 | 675 |
| 2017-10-20 | $54.60 | $54.99 | $54.60 | $54.99 | $17.21 | 1,203 |
| 2017-10-19 | $54.99 | $54.99 | $54.99 | $54.99 | $17.21 | 39 |
| 2017-10-18 | $54.40 | $54.99 | $54.40 | $54.99 | $17.21 | 2,601 |
| 2017-10-17 | $54.40 | $54.40 | $54.40 | $54.40 | $17.03 | 3,807 |
| 2017-10-16 | $54.36 | $54.36 | $54.36 | $54.36 | $17.02 | 51 |
| 2017-10-13 | $54.70 | $54.70 | $54.35 | $54.36 | $17.02 | 6,390 |
| 2017-10-12 | $54.99 | $54.99 | $54.99 | $54.99 | $17.21 | 1,641 |
| 2017-10-11 | $54.49 | $54.49 | $54.49 | $54.49 | $17.06 | 24 |
| 2017-10-10 | $54.11 | $54.49 | $54.11 | $54.49 | $17.06 | 1,233 |
| 2017-10-09 | $54.20 | $54.21 | $54.00 | $54.00 | $16.90 | 3,645 |
| 2017-10-06 | $54.20 | $54.96 | $54.01 | $54.47 | $17.05 | 5,820 |
| 2017-10-05 | $53.85 | $53.86 | $53.85 | $53.86 | $16.86 | 1,881 |
| 2017-10-04 | $54.78 | $54.78 | $54.78 | $54.78 | $17.15 | 1,374 |
| 2017-10-03 | $53.80 | $53.80 | $53.80 | $53.80 | $16.84 | 1,014 |
| 2017-10-02 | $53.40 | $54.25 | $53.40 | $54.25 | $16.98 | 9,207 |
| 2017-09-29 | $53.52 | $53.70 | $53.40 | $53.40 | $16.72 | 7,332 |
| 2017-09-28 | $53.83 | $53.84 | $53.40 | $53.40 | $16.72 | 8,850 |
| 2017-09-27 | $53.40 | $53.40 | $53.33 | $53.33 | $16.69 | 6,195 |
| 2017-09-26 | $53.55 | $53.55 | $53.55 | $53.55 | $16.76 | 6,210 |
| 2017-09-25 | $53.85 | $53.85 | $53.85 | $53.85 | $16.86 | 177 |
| 2017-09-22 | $53.94 | $54.00 | $53.55 | $53.85 | $16.86 | 13,440 |
| 2017-09-21 | $54.00 | $54.25 | $54.00 | $54.24 | $16.98 | 3,168 |
| 2017-09-20 | $53.75 | $54.75 | $53.75 | $54.25 | $16.98 | 5,874 |
| 2017-09-19 | $54.07 | $54.50 | $53.05 | $53.90 | $16.87 | 11,001 |
| 2017-09-18 | $53.77 | $54.43 | $53.32 | $53.50 | $16.75 | 30,489 |
| 2017-09-15 | $55.12 | $55.12 | $55.12 | $55.12 | $17.25 | 1,200 |
| 2017-09-14 | $52.69 | $52.88 | $52.69 | $52.88 | $16.55 | 1,812 |
| 2017-09-13 | $52.70 | $52.87 | $52.70 | $52.87 | $16.55 | 3,417 |
| 2017-09-12 | $52.52 | $53.00 | $52.52 | $53.00 | $16.59 | 1,248 |
| 2017-09-11 | $52.99 | $53.00 | $52.16 | $52.65 | $16.48 | 3,600 |
| 2017-09-08 | $54.00 | $54.00 | $54.00 | $54.00 | $16.90 | 2,700 |
| 2017-09-07 | $52.35 | $52.47 | $52.35 | $52.47 | $16.42 | 1,890 |
| 2017-09-06 | $52.51 | $52.51 | $52.50 | $52.50 | $16.43 | 1,791 |
| 2017-09-05 | $52.60 | $52.75 | $52.53 | $52.75 | $16.51 | 5,103 |
| 2017-09-01 | $53.00 | $53.00 | $52.62 | $52.62 | $16.47 | 1,920 |
| 2017-08-31 | $52.80 | $52.90 | $52.60 | $52.60 | $16.46 | 3,483 |
| 2017-08-30 | $52.76 | $52.76 | $52.76 | $52.76 | $16.51 | 300 |
| 2017-08-29 | $52.85 | $52.93 | $52.85 | $52.90 | $16.51 | 4,830 |
| 2017-08-28 | $52.70 | $52.95 | $52.70 | $52.80 | $16.48 | 3,087 |
| 2017-08-25 | $52.90 | $52.90 | $52.90 | $52.90 | $16.51 | 2,154 |
| 2017-08-24 | $52.63 | $52.90 | $52.55 | $52.90 | $16.51 | 4,338 |
| 2017-08-23 | $52.39 | $52.54 | $52.39 | $52.54 | $16.40 | 3,219 |
| 2017-08-22 | $52.50 | $52.50 | $52.31 | $52.40 | $16.36 | 2,760 |
| 2017-08-21 | $52.65 | $52.65 | $52.65 | $52.65 | $16.44 | 27 |
| 2017-08-18 | $52.61 | $52.65 | $52.60 | $52.65 | $16.44 | 5,022 |
| 2017-08-17 | $52.80 | $52.82 | $52.63 | $52.65 | $16.44 | 6,990 |
| 2017-08-16 | $52.99 | $52.99 | $52.80 | $52.80 | $16.48 | 6,654 |
| 2017-08-15 | $52.80 | $52.88 | $52.80 | $52.85 | $16.50 | 5,343 |
| 2017-08-14 | $53.08 | $53.08 | $52.85 | $53.00 | $16.55 | 10,992 |
| 2017-08-11 | $52.95 | $53.27 | $52.95 | $53.27 | $16.63 | 1,047 |
| 2017-08-10 | $53.00 | $53.11 | $52.55 | $52.58 | $16.41 | 18,879 |
| 2017-08-09 | $52.80 | $52.80 | $52.80 | $52.80 | $16.48 | 2,163 |
| 2017-08-08 | $53.31 | $53.50 | $53.30 | $53.35 | $16.66 | 7,695 |
| 2017-08-07 | $53.22 | $53.22 | $53.22 | $53.22 | $16.61 | 2,010 |
| 2017-08-04 | $53.37 | $53.37 | $53.30 | $53.30 | $16.64 | 13,596 |
| 2017-08-03 | $53.50 | $53.55 | $53.32 | $53.32 | $16.65 | 2,349 |
| 2017-08-02 | $53.30 | $54.00 | $53.30 | $53.51 | $16.71 | 13,116 |
| 2017-08-01 | $53.25 | $53.57 | $53.25 | $53.57 | $16.73 | 6,126 |
| 2017-07-31 | $53.43 | $53.43 | $53.16 | $53.19 | $16.61 | 1,608 |
| 2017-07-28 | $53.50 | $53.54 | $53.30 | $53.30 | $16.64 | 2,025 |
| 2017-07-27 | $53.73 | $53.73 | $53.73 | $53.73 | $16.77 | 1,587 |
| 2017-07-26 | $53.50 | $53.56 | $53.50 | $53.56 | $16.72 | 2,388 |
| 2017-07-25 | $53.10 | $53.50 | $53.10 | $53.50 | $16.70 | 5,025 |
| 2017-07-24 | $53.07 | $53.64 | $53.07 | $53.64 | $16.75 | 7,665 |
| 2017-07-21 | $53.02 | $53.02 | $53.02 | $53.02 | $16.55 | 4,845 |
| 2017-07-20 | $52.93 | $52.93 | $52.93 | $52.93 | $16.52 | 420 |
| 2017-07-19 | $52.93 | $52.93 | $52.75 | $52.93 | $16.52 | 3,456 |
| 2017-07-18 | $52.90 | $52.90 | $52.88 | $52.88 | $16.51 | 930 |
| 2017-07-17 | $52.75 | $52.75 | $52.75 | $52.75 | $16.47 | 429 |
| 2017-07-14 | $52.99 | $52.99 | $52.99 | $52.99 | $16.54 | 306 |
| 2017-07-13 | $53.76 | $53.94 | $52.75 | $52.88 | $16.51 | 5,502 |
| 2017-07-12 | $53.90 | $54.00 | $52.63 | $52.63 | $16.43 | 7,869 |
| 2017-07-11 | $52.66 | $52.66 | $52.65 | $52.65 | $16.44 | 2,016 |
| 2017-07-10 | $53.00 | $53.40 | $52.90 | $52.90 | $16.51 | 4,383 |
| 2017-07-07 | $53.00 | $54.00 | $52.46 | $53.00 | $16.55 | 7,803 |
| 2017-07-06 | $55.50 | $55.50 | $52.17 | $53.99 | $16.86 | 1,989 |
| 2017-07-05 | $51.56 | $51.56 | $51.56 | $51.56 | $16.10 | 1,044 |
| 2017-07-03 | $53.47 | $54.12 | $51.27 | $51.30 | $16.02 | 3,114 |
| 2017-06-30 | $55.75 | $55.75 | $52.00 | $52.78 | $16.48 | 7,521 |
| 2017-06-29 | $54.00 | $58.97 | $53.76 | $54.50 | $17.01 | 7,830 |
| 2017-06-28 | $52.78 | $54.00 | $52.15 | $53.60 | $16.73 | 12,597 |
| 2017-06-27 | $52.53 | $52.53 | $52.11 | $52.16 | $16.28 | 5,709 |
| 2017-06-26 | $52.00 | $52.00 | $51.16 | $52.00 | $16.23 | 10,323 |
| 2017-06-23 | $51.50 | $52.00 | $51.00 | $51.00 | $15.92 | 8,616 |
| 2017-06-22 | $52.00 | $52.00 | $51.71 | $51.71 | $16.14 | 4,833 |
| 2017-06-21 | $52.00 | $52.00 | $51.23 | $51.98 | $16.23 | 9,645 |
| 2017-06-20 | $52.23 | $52.23 | $51.89 | $51.99 | $16.23 | 12,645 |
| 2017-06-19 | $51.75 | $52.23 | $51.50 | $52.22 | $16.30 | 5,973 |
| 2017-06-16 | $51.30 | $52.00 | $51.30 | $52.00 | $16.23 | 13,113 |
| 2017-06-15 | $51.00 | $51.33 | $51.00 | $51.33 | $16.02 | 2,292 |
| 2017-06-14 | $50.50 | $51.33 | $50.50 | $51.33 | $16.02 | 2,973 |
| 2017-06-13 | $51.23 | $51.92 | $50.50 | $51.92 | $16.21 | 15,423 |
| 2017-06-12 | $50.58 | $51.04 | $50.50 | $50.50 | $15.77 | 6,873 |
| 2017-06-09 | $50.26 | $50.26 | $50.26 | $50.26 | $15.69 | 483 |
| 2017-06-08 | $50.00 | $50.13 | $49.72 | $50.13 | $15.65 | 22,602 |
| 2017-06-07 | $49.97 | $50.25 | $49.97 | $49.98 | $15.60 | 39,456 |
| 2017-06-06 | $49.31 | $50.00 | $49.31 | $50.00 | $15.61 | 11,877 |
| 2017-06-05 | $50.19 | $50.19 | $50.19 | $50.19 | $15.67 | 198 |
| 2017-06-02 | $50.19 | $50.19 | $50.19 | $50.19 | $15.67 | 891 |
| 2017-06-01 | $50.07 | $50.07 | $50.07 | $50.07 | $15.63 | 315 |
| 2017-05-31 | $50.07 | $50.07 | $50.07 | $50.07 | $15.63 | 636 |
| 2017-05-30 | $49.42 | $49.99 | $49.42 | $49.99 | $15.56 | 2,649 |
| 2017-05-26 | $49.42 | $49.42 | $49.42 | $49.42 | $15.39 | 1,182 |
| 2017-05-25 | $49.99 | $49.99 | $49.99 | $49.99 | $15.56 | 2,454 |
| 2017-05-24 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 81 |
| 2017-05-23 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 150 |
| 2017-05-22 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 222 |
| 2017-05-19 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 144 |
| 2017-05-18 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 489 |
| 2017-05-17 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 48 |
| 2017-05-16 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 1,080 |
| 2017-05-15 | $49.36 | $49.36 | $49.36 | $49.36 | $15.37 | 366 |
| 2017-05-12 | $49.36 | $49.36 | $49.36 | $49.36 | $15.37 | 129 |
| 2017-05-11 | $49.36 | $49.36 | $49.36 | $49.36 | $15.37 | 672 |
| 2017-05-10 | $49.37 | $49.40 | $49.36 | $49.36 | $15.37 | 5,394 |
| 2017-05-09 | $49.41 | $49.56 | $49.41 | $49.50 | $15.41 | 3,471 |
| 2017-05-08 | $49.94 | $49.94 | $49.94 | $49.94 | $15.55 | 288 |
| 2017-05-05 | $49.94 | $49.94 | $49.94 | $49.94 | $15.55 | 423 |
| 2017-05-04 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 1,032 |
| 2017-05-03 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 219 |
| 2017-05-02 | $50.00 | $50.00 | $50.00 | $50.00 | $15.57 | 1,839 |
| 2017-05-01 | $49.42 | $49.42 | $49.35 | $49.35 | $15.36 | 2,526 |
| 2017-04-28 | $49.35 | $49.35 | $49.35 | $49.35 | $15.36 | 672 |
| 2017-04-27 | $50.00 | $50.00 | $49.47 | $49.47 | $15.40 | 3,378 |
| 2017-04-26 | $49.96 | $49.96 | $49.96 | $49.96 | $15.55 | 27 |
| 2017-04-25 | $49.49 | $49.96 | $49.48 | $49.96 | $15.55 | 11,418 |
| 2017-04-24 | $49.46 | $49.46 | $49.46 | $49.46 | $15.40 | 459 |
| 2017-04-21 | $49.35 | $49.35 | $49.35 | $49.35 | $15.36 | 2,553 |
| 2017-04-20 | $49.49 | $49.49 | $49.41 | $49.42 | $15.39 | 11,871 |
| 2017-04-19 | $49.35 | $49.35 | $49.35 | $49.35 | $15.36 | 972 |
| 2017-04-18 | $49.35 | $49.35 | $49.35 | $49.35 | $15.36 | 537 |
| 2017-04-17 | $49.50 | $49.50 | $48.45 | $49.35 | $15.36 | 2,889 |
| 2017-04-13 | $49.50 | $49.50 | $48.16 | $48.16 | $14.99 | 1,761 |
| 2017-04-12 | $49.37 | $49.37 | $49.37 | $49.37 | $15.37 | 303 |
| 2017-04-11 | $49.37 | $49.37 | $49.37 | $49.37 | $15.37 | 360 |
| 2017-04-10 | $49.40 | $49.40 | $49.34 | $49.37 | $15.37 | 5,211 |
| 2017-04-07 | $48.29 | $48.29 | $48.29 | $48.29 | $15.03 | 153 |
| 2017-04-06 | $48.29 | $48.29 | $48.29 | $48.29 | $15.03 | 0 |
| 2017-04-05 | $48.29 | $48.29 | $48.29 | $48.29 | $15.03 | 195 |
| 2017-04-04 | $48.30 | $48.34 | $48.29 | $48.29 | $15.03 | 8,088 |
| 2017-04-03 | $49.80 | $49.80 | $48.21 | $48.37 | $15.06 | 3,051 |
| 2017-03-31 | $48.72 | $48.72 | $48.72 | $48.72 | $15.17 | 621 |
| 2017-03-30 | $49.79 | $49.79 | $48.27 | $49.05 | $15.27 | 2,169 |
| 2017-03-29 | $48.74 | $48.74 | $48.23 | $48.23 | $15.01 | 1,209 |
| 2017-03-28 | $48.73 | $48.73 | $48.73 | $48.73 | $15.17 | 999 |
| 2017-03-27 | $49.14 | $49.14 | $48.68 | $48.70 | $15.16 | 2,976 |
| 2017-03-24 | $48.40 | $49.40 | $48.40 | $49.15 | $15.30 | 10,539 |
| 2017-03-23 | $48.16 | $48.16 | $48.16 | $48.16 | $14.99 | 618 |
| 2017-03-22 | $50.00 | $50.73 | $50.00 | $50.00 | $15.57 | 6,018 |
| 2017-03-21 | $48.20 | $50.00 | $48.00 | $50.00 | $15.57 | 5,850 |
| 2017-03-20 | $48.28 | $49.87 | $48.28 | $49.70 | $15.47 | 12,804 |
| 2017-03-17 | $47.72 | $48.67 | $47.72 | $48.67 | $15.15 | 12,405 |
| 2017-03-16 | $48.11 | $48.11 | $48.11 | $48.11 | $14.98 | 10,869 |
| 2017-03-15 | $47.71 | $47.88 | $47.50 | $47.88 | $14.90 | 13,242 |
| 2017-03-14 | $48.30 | $48.30 | $47.98 | $48.00 | $14.94 | 10,704 |
| 2017-03-13 | $48.50 | $48.50 | $48.50 | $48.50 | $15.10 | 108 |
| 2017-03-10 | $48.19 | $48.50 | $48.16 | $48.50 | $15.10 | 3,090 |
| 2017-03-09 | $48.23 | $48.23 | $48.23 | $48.23 | $15.01 | 0 |
| 2017-03-08 | $48.75 | $48.75 | $48.16 | $48.23 | $15.01 | 5,025 |
| 2017-03-07 | $48.30 | $48.30 | $48.28 | $48.30 | $15.04 | 4,677 |
| 2017-03-06 | $48.16 | $48.16 | $48.16 | $48.16 | $14.99 | 1,986 |
| 2017-03-03 | $50.00 | $50.00 | $48.18 | $48.18 | $15.00 | 636 |
| 2017-03-02 | $48.60 | $48.60 | $48.60 | $48.60 | $15.13 | 402 |
| 2017-03-01 | $48.99 | $48.99 | $48.60 | $48.60 | $15.13 | 2,667 |
| 2017-02-28 | $48.60 | $48.60 | $48.60 | $48.60 | $15.09 | 999 |
| 2017-02-27 | $48.59 | $48.60 | $48.59 | $48.60 | $15.09 | 1,287 |
| 2017-02-24 | $48.60 | $48.60 | $48.60 | $48.60 | $15.09 | 318 |
| 2017-02-23 | $48.61 | $48.88 | $48.50 | $48.60 | $15.09 | 7,812 |
| 2017-02-22 | $48.45 | $50.00 | $48.45 | $48.60 | $15.09 | 5,655 |
| 2017-02-21 | $48.30 | $49.00 | $48.30 | $48.50 | $15.06 | 5,694 |
| 2017-02-17 | $48.35 | $50.00 | $48.30 | $48.85 | $15.16 | 14,274 |
| 2017-02-16 | $48.10 | $48.34 | $48.10 | $48.34 | $15.01 | 2,874 |
| 2017-02-15 | $47.71 | $48.24 | $47.71 | $48.24 | $14.97 | 15,912 |
| 2017-02-14 | $47.85 | $47.89 | $47.45 | $47.80 | $14.84 | 23,727 |
| 2017-02-13 | $46.94 | $47.70 | $46.94 | $47.70 | $14.81 | 4,992 |
| 2017-02-10 | $46.00 | $46.98 | $46.00 | $46.98 | $14.58 | 1,212 |
| 2017-02-09 | $45.75 | $45.75 | $45.75 | $45.75 | $14.20 | 825 |
| 2017-02-08 | $45.91 | $45.99 | $45.74 | $45.75 | $14.20 | 2,688 |
| 2017-02-07 | $45.00 | $45.49 | $45.00 | $45.48 | $14.12 | 4,332 |
| 2017-02-06 | $44.71 | $45.09 | $44.70 | $45.09 | $14.00 | 3,306 |
| 2017-02-03 | $44.25 | $44.60 | $44.25 | $44.59 | $13.84 | 4,443 |
| 2017-02-02 | $44.49 | $44.49 | $44.49 | $44.49 | $13.81 | 1,041 |
| 2017-02-01 | $44.15 | $44.46 | $44.15 | $44.25 | $13.74 | 8,013 |
| 2017-01-31 | $44.30 | $44.30 | $44.17 | $44.17 | $13.71 | 5,475 |
| 2017-01-30 | $44.40 | $44.40 | $44.10 | $44.13 | $13.70 | 20,883 |
| 2017-01-27 | $44.21 | $44.21 | $44.10 | $44.21 | $13.72 | 9,582 |
| 2017-01-26 | $44.10 | $44.60 | $44.10 | $44.45 | $13.80 | 7,200 |
| 2017-01-25 | $44.71 | $44.71 | $44.65 | $44.65 | $13.86 | 1,596 |
| 2017-01-24 | $45.15 | $45.15 | $45.15 | $45.15 | $14.02 | 0 |
| 2017-01-23 | $45.15 | $45.15 | $45.15 | $45.15 | $14.02 | 600 |
| 2017-01-20 | $45.16 | $45.16 | $45.16 | $45.16 | $14.02 | 906 |
| 2017-01-19 | $45.22 | $45.22 | $45.22 | $45.22 | $14.04 | 0 |
| 2017-01-18 | $45.22 | $45.22 | $45.22 | $45.22 | $14.04 | 0 |
| 2017-01-17 | $45.48 | $45.48 | $45.22 | $45.22 | $14.04 | 1,032 |
| 2017-01-13 | $44.45 | $45.06 | $44.11 | $45.06 | $13.99 | 11,139 |
| 2017-01-12 | $44.15 | $44.15 | $44.10 | $44.10 | $13.69 | 14,493 |
| 2017-01-11 | $44.43 | $44.43 | $44.15 | $44.19 | $13.72 | 5,625 |
| 2017-01-10 | $44.60 | $44.74 | $44.45 | $44.45 | $13.80 | 6,153 |
| 2017-01-09 | $44.65 | $44.65 | $44.58 | $44.63 | $13.85 | 3,921 |
| 2017-01-06 | $44.50 | $44.50 | $44.50 | $44.50 | $13.81 | 87 |
| 2017-01-05 | $46.00 | $46.00 | $44.50 | $44.50 | $13.81 | 2,277 |
| 2017-01-04 | $45.52 | $45.52 | $45.25 | $45.35 | $14.08 | 17,340 |
| 2017-01-03 | $47.36 | $47.36 | $44.79 | $45.50 | $14.12 | 4,035 |
| 2016-12-30 | $44.38 | $47.00 | $44.38 | $47.00 | $14.59 | 1,875 |
| 2016-12-29 | $45.50 | $48.49 | $45.49 | $46.25 | $14.36 | 24,486 |
| 2016-12-28 | $45.50 | $45.50 | $45.50 | $45.50 | $14.12 | 30 |
| 2016-12-27 | $45.50 | $45.50 | $45.50 | $45.50 | $14.12 | 1,023 |
| 2016-12-23 | $44.60 | $44.60 | $44.60 | $44.60 | $13.85 | 804 |
| 2016-12-22 | $44.50 | $44.98 | $44.49 | $44.98 | $13.96 | 6,726 |
| 2016-12-21 | $44.46 | $44.46 | $44.46 | $44.46 | $13.80 | 258 |
| 2016-12-20 | $44.49 | $44.49 | $43.25 | $44.46 | $13.80 | 3,288 |
| 2016-12-19 | $43.77 | $44.48 | $43.77 | $44.48 | $13.81 | 750 |
| 2016-12-16 | $43.72 | $43.72 | $43.72 | $43.72 | $13.57 | 648 |
| 2016-12-15 | $43.27 | $43.72 | $43.27 | $43.72 | $13.57 | 3,978 |
| 2016-12-14 | $44.00 | $44.00 | $44.00 | $44.00 | $13.66 | 2,442 |
| 2016-12-13 | $42.32 | $44.00 | $42.32 | $44.00 | $13.66 | 7,815 |
| 2016-12-12 | $42.22 | $42.28 | $42.22 | $42.28 | $13.12 | 2,151 |
| 2016-12-09 | $40.80 | $42.61 | $40.80 | $42.00 | $13.04 | 11,544 |
| 2016-12-08 | $40.67 | $41.91 | $40.67 | $40.76 | $12.65 | 6,060 |
| 2016-12-07 | $40.62 | $41.52 | $40.59 | $40.59 | $12.60 | 11,913 |
| 2016-12-06 | $40.50 | $40.50 | $40.50 | $40.50 | $12.57 | 81 |
| 2016-12-05 | $40.05 | $40.50 | $40.05 | $40.50 | $12.57 | 1,902 |
| 2016-12-02 | $40.45 | $40.45 | $39.97 | $39.98 | $12.41 | 36,255 |
| 2016-12-01 | $40.20 | $40.20 | $40.08 | $40.10 | $12.45 | 7,887 |
| 2016-11-30 | $40.20 | $40.20 | $39.98 | $39.98 | $12.41 | 2,532 |
| 2016-11-29 | $40.20 | $40.20 | $40.20 | $40.20 | $12.44 | 396 |
| 2016-11-28 | $40.00 | $40.00 | $40.00 | $40.00 | $12.38 | 117 |
| 2016-11-25 | $40.00 | $40.00 | $40.00 | $40.00 | $12.38 | 60 |
| 2016-11-23 | $40.20 | $40.20 | $40.00 | $40.00 | $12.38 | 5,121 |
| 2016-11-22 | $39.60 | $40.20 | $39.60 | $40.20 | $12.44 | 24,591 |
| 2016-11-21 | $40.09 | $40.09 | $40.09 | $40.09 | $12.40 | 54 |
| 2016-11-18 | $40.09 | $40.09 | $40.09 | $40.09 | $12.40 | 300 |
| 2016-11-17 | $40.00 | $40.00 | $40.00 | $40.00 | $12.38 | 0 |
| 2016-11-16 | $40.00 | $40.00 | $40.00 | $40.00 | $12.38 | 600 |
| 2016-11-15 | $39.86 | $40.00 | $39.76 | $39.98 | $12.37 | 11,190 |
| 2016-11-14 | $39.78 | $40.26 | $39.78 | $40.15 | $12.42 | 4,305 |
| 2016-11-11 | $37.87 | $40.11 | $37.87 | $40.11 | $12.41 | 31,710 |
| 2016-11-10 | $38.50 | $39.00 | $36.65 | $38.70 | $11.97 | 5,064 |
| 2016-11-09 | $36.50 | $38.50 | $36.50 | $37.98 | $11.75 | 2,661 |
| 2016-11-08 | $38.75 | $38.75 | $38.75 | $38.75 | $11.99 | 1,605 |
| 2016-11-07 | $38.90 | $38.90 | $38.90 | $38.90 | $12.04 | 693 |
| 2016-11-04 | $39.69 | $39.69 | $39.69 | $39.69 | $12.28 | 1,002 |
| 2016-11-03 | $36.27 | $39.45 | $36.27 | $39.40 | $12.19 | 993 |
| 2016-11-02 | $39.90 | $39.90 | $39.90 | $39.90 | $12.35 | 1,158 |
| 2016-11-01 | $39.90 | $39.90 | $39.90 | $39.90 | $12.35 | 225 |
| 2016-10-31 | $36.76 | $39.90 | $36.43 | $39.90 | $12.35 | 4,263 |
| 2016-10-28 | $36.98 | $37.41 | $36.85 | $37.41 | $11.58 | 3,909 |
| 2016-10-27 | $36.55 | $36.55 | $36.55 | $36.55 | $11.31 | 627 |
| 2016-10-26 | $36.25 | $36.60 | $36.25 | $36.60 | $11.32 | 2,628 |
| 2016-10-25 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 24 |
| 2016-10-24 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 0 |
| 2016-10-21 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 0 |
| 2016-10-20 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 15 |
| 2016-10-19 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 0 |
| 2016-10-18 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 0 |
| 2016-10-17 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 0 |
| 2016-10-14 | $36.48 | $36.48 | $36.48 | $36.48 | $11.29 | 309 |
| 2016-10-13 | $35.85 | $35.85 | $35.85 | $35.85 | $11.09 | 756 |
| 2016-10-12 | $35.85 | $35.85 | $35.85 | $35.85 | $11.09 | 993 |
| 2016-10-11 | $35.85 | $35.85 | $35.85 | $35.85 | $11.09 | 1,671 |
| 2016-10-10 | $35.35 | $35.86 | $35.35 | $35.86 | $11.10 | 4,551 |
| 2016-10-07 | $36.00 | $36.59 | $35.16 | $36.59 | $11.32 | 8,865 |
| 2016-10-06 | $35.82 | $36.00 | $35.80 | $36.00 | $11.14 | 12,090 |
| 2016-10-05 | $35.33 | $35.70 | $35.33 | $35.70 | $11.05 | 2,970 |
| 2016-10-04 | $35.68 | $36.00 | $35.33 | $35.33 | $10.93 | 43,377 |
| 2016-10-03 | $35.70 | $35.72 | $35.62 | $35.62 | $11.02 | 4,101 |
| 2016-09-30 | $35.74 | $36.16 | $35.74 | $36.16 | $11.19 | 2,565 |
| 2016-09-29 | $35.63 | $36.19 | $35.63 | $36.18 | $11.19 | 10,284 |
| 2016-09-28 | $36.18 | $36.18 | $36.18 | $36.18 | $11.19 | 228 |
| 2016-09-27 | $36.20 | $36.20 | $35.43 | $36.18 | $11.19 | 5,859 |
| 2016-09-26 | $35.98 | $36.12 | $35.62 | $36.12 | $11.18 | 14,100 |
| 2016-09-23 | $35.74 | $35.93 | $35.70 | $35.93 | $11.12 | 2,106 |
| 2016-09-22 | $35.60 | $36.00 | $35.60 | $36.00 | $11.14 | 7,887 |
| 2016-09-21 | $35.50 | $35.54 | $35.46 | $35.50 | $10.98 | 18,675 |
| 2016-09-20 | $35.50 | $35.51 | $35.50 | $35.50 | $10.98 | 10,464 |
| 2016-09-19 | $35.29 | $35.70 | $35.26 | $35.30 | $10.92 | 21,279 |
| 2016-09-16 | $35.66 | $35.66 | $35.25 | $35.25 | $10.91 | 6,846 |
| 2016-09-15 | $35.50 | $35.88 | $35.40 | $35.54 | $11.00 | 9,507 |
| 2016-09-14 | $35.25 | $35.57 | $35.16 | $35.35 | $10.94 | 6,285 |
| 2016-09-13 | $35.08 | $35.75 | $35.05 | $35.25 | $10.91 | 21,876 |
| 2016-09-12 | $35.69 | $35.70 | $35.65 | $35.65 | $11.03 | 17,265 |
| 2016-09-09 | $35.34 | $35.59 | $35.34 | $35.46 | $10.97 | 1,377 |
| 2016-09-08 | $35.17 | $35.69 | $35.17 | $35.25 | $10.91 | 2,781 |
| 2016-09-07 | $35.25 | $35.59 | $35.11 | $35.11 | $10.86 | 4,812 |
| 2016-09-06 | $35.08 | $35.08 | $35.08 | $35.08 | $10.85 | 354 |
| 2016-09-02 | $35.08 | $35.08 | $35.08 | $35.08 | $10.85 | 168 |
| 2016-09-01 | $35.08 | $35.08 | $35.08 | $35.08 | $10.85 | 0 |
| 2016-08-31 | $35.10 | $35.10 | $35.08 | $35.08 | $10.85 | 3,771 |
| 2016-08-30 | $35.05 | $35.05 | $35.00 | $35.05 | $10.81 | 4,563 |
| 2016-08-29 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 12 |
| 2016-08-26 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 3,735 |
| 2016-08-25 | $35.37 | $35.37 | $35.37 | $35.37 | $10.90 | 9 |
| 2016-08-24 | $35.37 | $35.37 | $35.37 | $35.37 | $10.90 | 0 |
| 2016-08-23 | $35.37 | $35.37 | $35.37 | $35.37 | $10.90 | 0 |
| 2016-08-22 | $35.37 | $35.37 | $35.37 | $35.37 | $10.90 | 0 |
| 2016-08-19 | $35.37 | $35.37 | $35.35 | $35.37 | $10.90 | 7,395 |
| 2016-08-18 | $35.25 | $35.50 | $35.08 | $35.50 | $10.94 | 3,879 |
| 2016-08-17 | $35.70 | $35.70 | $35.70 | $35.70 | $11.01 | 300 |
| 2016-08-16 | $35.01 | $35.25 | $35.01 | $35.25 | $10.87 | 6,411 |
| 2016-08-15 | $35.04 | $35.59 | $35.00 | $35.05 | $10.81 | 7,410 |
| 2016-08-12 | $35.04 | $35.59 | $35.04 | $35.59 | $10.97 | 903 |
| 2016-08-11 | $35.50 | $35.50 | $35.50 | $35.50 | $10.94 | 0 |
| 2016-08-10 | $35.48 | $35.50 | $35.48 | $35.50 | $10.94 | 8,691 |
| 2016-08-09 | $35.25 | $35.25 | $35.24 | $35.25 | $10.87 | 6,660 |
| 2016-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $10.79 | 414 |
| 2016-08-05 | $35.25 | $35.25 | $35.00 | $35.00 | $10.79 | 15,009 |
| 2016-08-04 | $35.00 | $35.25 | $35.00 | $35.25 | $10.87 | 1,242 |
| 2016-08-03 | $35.25 | $35.25 | $35.00 | $35.00 | $10.79 | 17,052 |
| 2016-08-02 | $35.05 | $35.05 | $35.00 | $35.00 | $10.79 | 3,687 |
| 2016-08-01 | $35.35 | $35.35 | $35.35 | $35.35 | $10.90 | 201 |
| 2016-07-29 | $35.35 | $35.35 | $35.35 | $35.35 | $10.90 | 441 |
| 2016-07-28 | $35.35 | $35.35 | $35.35 | $35.35 | $10.90 | 273 |
| 2016-07-27 | $35.35 | $35.35 | $35.35 | $35.35 | $10.90 | 105 |
| 2016-07-26 | $35.35 | $35.35 | $35.35 | $35.35 | $10.90 | 624 |
| 2016-07-25 | $35.22 | $35.22 | $35.10 | $35.10 | $10.82 | 2,928 |
| 2016-07-22 | $35.18 | $35.18 | $35.18 | $35.18 | $10.85 | 18 |
| 2016-07-21 | $35.18 | $35.18 | $35.18 | $35.18 | $10.85 | 0 |
| 2016-07-20 | $35.18 | $35.18 | $35.18 | $35.18 | $10.85 | 0 |
| 2016-07-19 | $35.01 | $35.18 | $35.00 | $35.18 | $10.85 | 6,459 |
| 2016-07-18 | $35.09 | $35.09 | $35.09 | $35.09 | $10.82 | 66 |
| 2016-07-15 | $35.09 | $35.09 | $35.09 | $35.09 | $10.82 | 0 |
| 2016-07-14 | $35.00 | $35.19 | $35.00 | $35.09 | $10.82 | 45,903 |
| 2016-07-13 | $35.00 | $35.00 | $35.00 | $35.00 | $10.79 | 210 |
| 2016-07-12 | $35.12 | $35.49 | $34.99 | $35.00 | $10.79 | 21,330 |
| 2016-07-11 | $35.13 | $35.13 | $35.00 | $35.00 | $10.79 | 5,400 |
| 2016-07-08 | $34.70 | $35.18 | $34.70 | $35.00 | $10.79 | 4,467 |
| 2016-07-07 | $34.75 | $34.75 | $34.75 | $34.75 | $10.71 | 210 |
| 2016-07-06 | $34.83 | $34.83 | $34.58 | $34.75 | $10.71 | 15,306 |
| 2016-07-05 | $34.56 | $34.92 | $34.56 | $34.84 | $10.74 | 2,400 |
| 2016-07-01 | $34.54 | $34.54 | $34.54 | $34.54 | $10.65 | 219 |
| 2016-06-30 | $34.54 | $34.54 | $34.54 | $34.54 | $10.65 | 882 |
| 2016-06-29 | $35.49 | $35.49 | $35.25 | $35.25 | $10.87 | 1,338 |
| 2016-06-28 | $35.25 | $35.30 | $34.90 | $35.24 | $10.86 | 14,004 |
| 2016-06-27 | $34.50 | $35.50 | $34.50 | $35.50 | $10.94 | 1,425 |
| 2016-06-24 | $34.50 | $34.50 | $34.50 | $34.50 | $10.64 | 4,560 |
| 2016-06-23 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 1,851 |
| 2016-06-22 | $35.00 | $35.25 | $34.50 | $35.25 | $10.87 | 3,075 |
| 2016-06-21 | $35.24 | $35.24 | $34.91 | $35.08 | $10.82 | 9,339 |
| 2016-06-20 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 0 |
| 2016-06-17 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 15,264 |
| 2016-06-16 | $35.08 | $35.33 | $35.07 | $35.22 | $10.86 | 6,684 |
| 2016-06-15 | $35.31 | $35.35 | $35.24 | $35.35 | $10.90 | 15,411 |
| 2016-06-14 | $35.24 | $35.24 | $35.00 | $35.01 | $10.79 | 3,366 |
| 2016-06-13 | $35.30 | $35.40 | $35.25 | $35.25 | $10.87 | 5,811 |
| 2016-06-10 | $35.00 | $35.68 | $34.98 | $35.50 | $10.94 | 10,197 |
| 2016-06-09 | $35.70 | $35.70 | $35.70 | $35.70 | $11.01 | 4,500 |
| 2016-06-08 | $35.52 | $35.52 | $35.52 | $35.52 | $10.95 | 540 |
| 2016-06-07 | $35.25 | $35.25 | $35.25 | $35.25 | $10.87 | 12 |
| 2016-06-06 | $35.25 | $35.26 | $35.24 | $35.25 | $10.87 | 20,250 |
| 2016-06-03 | $35.35 | $35.35 | $35.25 | $35.25 | $10.87 | 10,914 |
| 2016-06-02 | $35.21 | $35.32 | $35.21 | $35.25 | $10.87 | 9,561 |
| 2016-06-01 | $36.30 | $36.30 | $35.30 | $35.30 | $10.88 | 19,158 |
| 2016-05-31 | $35.70 | $36.29 | $35.40 | $36.29 | $11.15 | 7,653 |
| 2016-05-27 | $35.65 | $35.65 | $35.18 | $35.56 | $10.92 | 41,907 |
| 2016-05-26 | $35.50 | $35.50 | $35.25 | $35.25 | $10.83 | 7,536 |
| 2016-05-25 | $35.69 | $35.69 | $35.28 | $35.65 | $10.95 | 13,176 |
| 2016-05-24 | $35.66 | $35.94 | $35.27 | $35.94 | $11.04 | 3,153 |
| 2016-05-23 | $35.65 | $35.66 | $35.43 | $35.66 | $10.95 | 11,817 |
| 2016-05-20 | $36.25 | $36.25 | $35.60 | $35.60 | $10.93 | 35,379 |
| 2016-05-19 | $35.75 | $35.75 | $35.48 | $35.59 | $10.93 | 4,536 |
| 2016-05-18 | $35.16 | $35.16 | $35.16 | $35.16 | $10.80 | 0 |
| 2016-05-17 | $35.04 | $35.18 | $35.00 | $35.16 | $10.80 | 43,803 |
| 2016-05-16 | $35.25 | $35.25 | $35.25 | $35.25 | $10.83 | 1,239 |
| 2016-05-13 | $35.25 | $35.33 | $35.25 | $35.33 | $10.85 | 2,736 |
| 2016-05-12 | $35.10 | $35.10 | $35.10 | $35.10 | $10.78 | 3,216 |
| 2016-05-11 | $35.00 | $36.00 | $35.00 | $35.20 | $10.81 | 7,518 |
| 2016-05-10 | $35.46 | $35.46 | $35.46 | $35.46 | $10.89 | 0 |
| 2016-05-09 | $35.46 | $35.46 | $35.46 | $35.46 | $10.89 | 0 |
| 2016-05-06 | $35.25 | $35.92 | $35.25 | $35.46 | $10.89 | 15,534 |
| 2016-05-05 | $34.87 | $35.49 | $34.87 | $35.17 | $10.80 | 5,280 |
| 2016-05-04 | $34.50 | $35.09 | $34.16 | $34.22 | $10.51 | 47,562 |
| 2016-05-03 | $34.16 | $35.92 | $34.10 | $34.10 | $10.47 | 29,868 |
| 2016-05-02 | $34.05 | $34.99 | $34.05 | $34.17 | $10.50 | 13,311 |
| 2016-04-29 | $34.50 | $34.50 | $33.94 | $34.31 | $10.54 | 5,550 |
| 2016-04-28 | $33.98 | $34.92 | $33.80 | $34.63 | $10.64 | 24,966 |
| 2016-04-27 | $33.92 | $33.95 | $33.50 | $33.85 | $10.40 | 15,036 |
| 2016-04-26 | $33.00 | $33.94 | $33.00 | $33.94 | $10.42 | 1,290 |
| 2016-04-25 | $33.78 | $33.78 | $33.78 | $33.78 | $10.38 | 108 |
| 2016-04-22 | $33.78 | $33.78 | $33.78 | $33.78 | $10.38 | 3,681 |
| 2016-04-21 | $32.80 | $33.74 | $32.80 | $33.74 | $10.36 | 609 |
| 2016-04-20 | $33.25 | $33.25 | $33.25 | $33.25 | $10.21 | 0 |
| 2016-04-19 | $33.25 | $33.33 | $32.94 | $33.25 | $10.21 | 17,973 |
| 2016-04-18 | $32.80 | $32.80 | $32.80 | $32.80 | $10.07 | 1,626 |
| 2016-04-15 | $32.85 | $32.85 | $32.85 | $32.85 | $10.09 | 1,095 |
| 2016-04-14 | $33.10 | $33.20 | $33.06 | $33.06 | $10.15 | 3,420 |
| 2016-04-13 | $32.91 | $33.00 | $32.91 | $33.00 | $10.14 | 684 |
| 2016-04-12 | $33.25 | $33.25 | $33.25 | $33.25 | $10.21 | 321 |
| 2016-04-11 | $33.98 | $33.98 | $33.98 | $33.98 | $10.44 | 6 |
| 2016-04-08 | $33.03 | $33.98 | $32.85 | $33.98 | $10.44 | 6,345 |
| 2016-04-07 | $32.80 | $33.15 | $32.80 | $33.15 | $10.18 | 1,731 |
| 2016-04-06 | $33.15 | $33.15 | $33.15 | $33.15 | $10.18 | 213 |
| 2016-04-05 | $32.80 | $33.20 | $32.80 | $33.15 | $10.18 | 2,712 |
| 2016-04-04 | $32.93 | $32.96 | $32.93 | $32.96 | $10.12 | 1,206 |
| 2016-04-01 | $33.98 | $33.98 | $33.98 | $33.98 | $10.44 | 237 |
| 2016-03-31 | $33.98 | $33.98 | $33.98 | $33.98 | $10.44 | 357 |
| 2016-03-30 | $33.98 | $33.98 | $33.98 | $33.98 | $10.44 | 507 |
| 2016-03-29 | $32.89 | $32.89 | $32.89 | $32.89 | $10.10 | 1,047 |
| 2016-03-28 | $33.10 | $33.10 | $33.10 | $33.10 | $10.17 | 741 |
| 2016-03-24 | $32.80 | $32.80 | $32.80 | $32.80 | $10.07 | 600 |
| 2016-03-23 | $33.00 | $33.00 | $33.00 | $33.00 | $10.14 | 1,794 |
| 2016-03-22 | $33.00 | $33.00 | $32.75 | $32.80 | $10.07 | 38,778 |
| 2016-03-21 | $32.81 | $32.81 | $32.80 | $32.80 | $10.07 | 5,382 |
| 2016-03-18 | $32.80 | $32.80 | $32.80 | $32.80 | $10.07 | 5,076 |
| 2016-03-17 | $32.80 | $33.19 | $32.80 | $33.18 | $10.19 | 9,081 |
| 2016-03-16 | $32.95 | $33.09 | $32.70 | $33.09 | $10.16 | 12,588 |
| 2016-03-15 | $33.06 | $33.06 | $32.82 | $33.00 | $10.14 | 2,310 |
| 2016-03-14 | $33.00 | $33.08 | $32.89 | $32.95 | $10.12 | 4,173 |
| 2016-03-11 | $32.90 | $33.19 | $32.90 | $33.19 | $10.19 | 4,800 |
| 2016-03-10 | $32.90 | $32.90 | $32.90 | $32.90 | $10.11 | 252 |
| 2016-03-09 | $32.90 | $32.90 | $32.90 | $32.90 | $10.11 | 828 |
| 2016-03-08 | $32.87 | $32.87 | $32.87 | $32.87 | $10.10 | 300 |
| 2016-03-07 | $32.82 | $32.89 | $32.82 | $32.89 | $10.10 | 4,839 |
| 2016-03-04 | $32.82 | $32.82 | $32.82 | $32.82 | $10.08 | 228 |
| 2016-03-03 | $32.82 | $32.82 | $32.82 | $32.82 | $10.08 | 471 |
| 2016-03-02 | $32.90 | $32.90 | $32.82 | $32.82 | $10.08 | 5,646 |
| 2016-03-01 | $33.00 | $33.00 | $32.80 | $32.80 | $10.03 | 4,692 |
| 2016-02-29 | $32.80 | $33.05 | $32.80 | $33.05 | $10.11 | 8,301 |
| 2016-02-26 | $33.00 | $33.00 | $32.98 | $33.00 | $10.10 | 12,546 |
| 2016-02-25 | $33.01 | $33.01 | $33.00 | $33.00 | $10.10 | 3,300 |
| 2016-02-24 | $33.01 | $33.25 | $33.01 | $33.25 | $10.17 | 4,833 |
| 2016-02-23 | $33.01 | $33.25 | $33.01 | $33.25 | $10.17 | 1,518 |
| 2016-02-22 | $33.20 | $33.20 | $33.20 | $33.20 | $10.16 | 726 |
| 2016-02-19 | $33.01 | $33.01 | $33.01 | $33.01 | $10.10 | 1,083 |
| 2016-02-18 | $33.00 | $33.03 | $33.00 | $33.01 | $10.10 | 1,200 |
| 2016-02-17 | $33.32 | $33.51 | $33.32 | $33.50 | $10.25 | 7,032 |
| 2016-02-16 | $32.87 | $33.40 | $32.87 | $33.01 | $10.10 | 5,982 |
| 2016-02-12 | $33.00 | $33.00 | $32.98 | $33.00 | $10.10 | 3,000 |
| 2016-02-11 | $34.00 | $34.00 | $32.50 | $33.23 | $10.17 | 21,246 |
| 2016-02-10 | $33.00 | $33.25 | $32.75 | $33.25 | $10.17 | 16,620 |
| 2016-02-09 | $33.25 | $33.25 | $32.50 | $32.55 | $9.96 | 13,383 |
| 2016-02-08 | $33.25 | $33.25 | $33.25 | $33.25 | $10.17 | 2,211 |
| 2016-02-05 | $33.50 | $33.50 | $33.50 | $33.50 | $10.25 | 0 |
| 2016-02-04 | $33.50 | $33.50 | $33.50 | $33.50 | $10.25 | 0 |
| 2016-02-03 | $33.50 | $33.50 | $33.50 | $33.50 | $10.25 | 4,200 |
| 2016-02-02 | $33.50 | $33.50 | $33.35 | $33.40 | $10.22 | 6,600 |
| 2016-02-01 | $34.00 | $34.00 | $34.00 | $34.00 | $10.40 | 900 |
| 2016-01-29 | $33.60 | $33.60 | $33.50 | $33.50 | $10.25 | 1,383 |
| 2016-01-28 | $34.00 | $34.00 | $34.00 | $34.00 | $10.40 | 1,716 |
| 2016-01-27 | $33.45 | $34.00 | $33.35 | $34.00 | $10.40 | 3,921 |
| 2016-01-26 | $33.69 | $33.69 | $33.69 | $33.69 | $10.31 | 591 |
| 2016-01-25 | $33.20 | $33.40 | $33.03 | $33.25 | $10.17 | 6,138 |
| 2016-01-22 | $33.49 | $33.49 | $33.00 | $33.38 | $10.21 | 2,652 |
| 2016-01-21 | $33.40 | $33.44 | $33.27 | $33.27 | $10.18 | 3,342 |
| 2016-01-20 | $33.96 | $33.96 | $32.76 | $33.50 | $10.25 | 8,073 |
| 2016-01-19 | $33.50 | $34.00 | $33.16 | $33.86 | $10.36 | 17,868 |
| 2016-01-15 | $34.00 | $34.10 | $34.00 | $34.10 | $10.43 | 3,375 |
| 2016-01-14 | $34.75 | $34.75 | $34.75 | $34.75 | $10.63 | 87 |
| 2016-01-13 | $34.75 | $34.75 | $34.75 | $34.75 | $10.63 | 273 |
| 2016-01-12 | $34.75 | $34.75 | $34.75 | $34.75 | $10.63 | 495 |
| 2016-01-11 | $35.11 | $35.11 | $35.11 | $35.11 | $10.74 | 0 |
| 2016-01-08 | $34.22 | $35.11 | $34.22 | $35.11 | $10.74 | 7,803 |
| 2016-01-07 | $35.00 | $35.16 | $34.88 | $35.00 | $10.71 | 16,833 |
| 2016-01-06 | $35.00 | $35.10 | $35.00 | $35.10 | $10.74 | 4,161 |
| 2016-01-05 | $35.68 | $35.68 | $35.53 | $35.53 | $10.87 | 4,194 |
| 2016-01-04 | $36.00 | $36.00 | $36.00 | $36.00 | $11.01 | 1,758 |
| 2015-12-31 | $36.43 | $36.43 | $36.43 | $36.43 | $11.14 | 336 |
| 2015-12-30 | $36.44 | $36.45 | $36.16 | $36.45 | $11.15 | 1,854 |
| 2015-12-29 | $36.50 | $36.50 | $36.50 | $36.50 | $11.17 | 0 |
| 2015-12-28 | $35.53 | $36.50 | $35.53 | $36.50 | $11.17 | 1,884 |
| 2015-12-24 | $36.10 | $36.10 | $36.10 | $36.10 | $11.04 | 0 |
| 2015-12-23 | $36.10 | $36.10 | $36.10 | $36.10 | $11.04 | 51 |
| 2015-12-22 | $36.10 | $36.10 | $36.10 | $36.10 | $11.04 | 0 |
| 2015-12-21 | $36.10 | $36.10 | $36.10 | $36.10 | $11.04 | 300 |
| 2015-12-18 | $36.10 | $36.10 | $36.10 | $36.10 | $11.04 | 672 |
| 2015-12-17 | $35.57 | $36.10 | $35.53 | $36.10 | $11.04 | 2,154 |
| 2015-12-16 | $36.06 | $36.06 | $36.06 | $36.06 | $11.03 | 741 |
| 2015-12-15 | $35.57 | $35.57 | $35.57 | $35.57 | $10.88 | 78 |
| 2015-12-14 | $35.57 | $35.57 | $35.57 | $35.57 | $10.88 | 324 |
| 2015-12-11 | $35.53 | $35.57 | $35.53 | $35.53 | $10.87 | 5,571 |
| 2015-12-10 | $36.19 | $36.19 | $36.19 | $36.19 | $11.07 | 114 |
| 2015-12-09 | $35.53 | $36.19 | $35.53 | $36.19 | $11.07 | 984 |
| 2015-12-08 | $35.53 | $36.06 | $35.53 | $36.06 | $11.03 | 900 |
| 2015-12-07 | $35.75 | $35.85 | $35.75 | $35.85 | $10.97 | 6,306 |
| 2015-12-04 | $35.54 | $35.75 | $35.54 | $35.75 | $10.94 | 1,968 |
| 2015-12-03 | $35.93 | $35.93 | $35.93 | $35.93 | $10.99 | 1,236 |
| 2015-12-02 | $35.93 | $35.93 | $35.93 | $35.93 | $10.99 | 1,131 |
| 2015-12-01 | $35.70 | $35.98 | $35.65 | $35.65 | $10.87 | 5,601 |
| 2015-11-30 | $35.87 | $36.35 | $35.87 | $36.35 | $11.08 | 1,422 |
| 2015-11-27 | $36.26 | $36.29 | $36.26 | $36.29 | $11.07 | 879 |
| 2015-11-25 | $36.48 | $36.48 | $36.48 | $36.48 | $11.12 | 153 |
| 2015-11-24 | $35.75 | $36.48 | $35.75 | $36.48 | $11.12 | 642 |
| 2015-11-23 | $36.50 | $36.50 | $35.45 | $36.19 | $11.03 | 4,923 |
| 2015-11-20 | $36.46 | $36.46 | $36.46 | $36.46 | $11.12 | 819 |
| 2015-11-19 | $36.02 | $36.02 | $36.02 | $36.02 | $10.98 | 12 |
| 2015-11-18 | $36.17 | $36.17 | $36.02 | $36.02 | $10.98 | 1,473 |
| 2015-11-17 | $36.15 | $36.16 | $35.82 | $35.94 | $10.96 | 11,235 |
| 2015-11-16 | $35.00 | $36.10 | $35.00 | $36.10 | $11.01 | 6,930 |
| 2015-11-13 | $36.06 | $36.06 | $36.06 | $36.06 | $10.99 | 0 |
| 2015-11-12 | $36.06 | $36.06 | $36.06 | $36.06 | $10.99 | 51 |
| 2015-11-11 | $36.06 | $36.16 | $36.00 | $36.06 | $10.99 | 2,616 |
| 2015-11-10 | $36.00 | $36.18 | $35.76 | $36.18 | $11.03 | 1,710 |
| 2015-11-09 | $36.25 | $36.25 | $36.25 | $36.25 | $11.05 | 207 |
| 2015-11-06 | $36.50 | $36.50 | $36.25 | $36.25 | $11.05 | 2,100 |
| 2015-11-05 | $36.05 | $36.05 | $36.05 | $36.05 | $10.99 | 0 |
| 2015-11-04 | $36.05 | $36.05 | $36.05 | $36.05 | $10.99 | 429 |
| 2015-11-03 | $36.98 | $36.98 | $36.05 | $36.05 | $10.99 | 16,410 |
| 2015-11-02 | $34.50 | $36.70 | $34.50 | $36.70 | $11.19 | 9,546 |
| 2015-10-30 | $34.50 | $34.50 | $34.50 | $34.50 | $10.52 | 639 |
| 2015-10-29 | $34.40 | $34.40 | $34.40 | $34.40 | $10.49 | 12 |
| 2015-10-28 | $34.40 | $34.40 | $34.40 | $34.40 | $10.49 | 276 |
| 2015-10-27 | $34.40 | $34.40 | $34.40 | $34.40 | $10.49 | 1,407 |
| 2015-10-26 | $34.47 | $34.47 | $34.47 | $34.47 | $10.51 | 1,893 |
| 2015-10-23 | $34.45 | $34.50 | $34.45 | $34.50 | $10.52 | 3,000 |
| 2015-10-22 | $34.48 | $34.48 | $34.48 | $34.48 | $10.51 | 108 |
| 2015-10-21 | $34.48 | $34.48 | $34.00 | $34.48 | $10.51 | 4,200 |
| 2015-10-20 | $34.70 | $34.70 | $34.70 | $34.70 | $10.58 | 114 |
| 2015-10-19 | $34.70 | $34.70 | $34.67 | $34.70 | $10.58 | 3,528 |
| 2015-10-16 | $34.65 | $34.70 | $34.65 | $34.68 | $10.57 | 3,708 |
| 2015-10-15 | $34.70 | $34.70 | $34.70 | $34.70 | $10.58 | 0 |
| 2015-10-14 | $34.70 | $34.70 | $34.70 | $34.70 | $10.58 | 213 |
| 2015-10-13 | $34.00 | $34.70 | $34.00 | $34.70 | $10.58 | 2,409 |
| 2015-10-12 | $34.70 | $34.70 | $34.70 | $34.70 | $10.58 | 357 |
| 2015-10-09 | $34.84 | $34.84 | $34.84 | $34.84 | $10.62 | 0 |
| 2015-10-08 | $34.84 | $34.84 | $34.84 | $34.84 | $10.62 | 300 |
| 2015-10-07 | $33.97 | $33.97 | $33.97 | $33.97 | $10.36 | 492 |
| 2015-10-06 | $33.97 | $33.97 | $33.97 | $33.97 | $10.36 | 57 |
| 2015-10-05 | $34.09 | $34.45 | $33.89 | $33.97 | $10.36 | 1,698 |
| 2015-10-02 | $34.46 | $34.46 | $34.46 | $34.46 | $10.51 | 480 |
| 2015-10-01 | $34.64 | $34.64 | $34.59 | $34.62 | $10.56 | 3,918 |
| 2015-09-30 | $34.01 | $34.01 | $34.00 | $34.00 | $10.37 | 3,207 |
| 2015-09-29 | $33.71 | $34.59 | $33.70 | $33.77 | $10.30 | 3,795 |
| 2015-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $10.06 | 342 |
| 2015-09-25 | $34.99 | $34.99 | $32.50 | $33.00 | $10.06 | 2,919 |
| 2015-09-24 | $34.00 | $34.00 | $32.94 | $32.94 | $10.04 | 1,026 |
| 2015-09-23 | $32.99 | $33.97 | $32.99 | $33.97 | $10.36 | 2,397 |
| 2015-09-22 | $32.56 | $32.75 | $32.56 | $32.75 | $9.99 | 888 |
| 2015-09-21 | $36.39 | $36.39 | $33.27 | $33.85 | $10.32 | 12,015 |
| 2015-09-18 | $32.49 | $33.33 | $32.49 | $32.61 | $9.94 | 24,663 |
| 2015-09-17 | $32.37 | $32.37 | $32.37 | $32.37 | $9.87 | 1,224 |
| 2015-09-16 | $31.80 | $31.80 | $31.50 | $31.55 | $9.62 | 6,573 |
| 2015-09-15 | $31.75 | $32.77 | $31.75 | $32.77 | $9.99 | 3,270 |
| 2015-09-14 | $31.47 | $31.75 | $31.47 | $31.75 | $9.68 | 615 |
| 2015-09-11 | $31.25 | $31.25 | $31.00 | $31.00 | $9.45 | 1,833 |
| 2015-09-10 | $31.00 | $31.25 | $31.00 | $31.25 | $9.53 | 12,120 |
| 2015-09-09 | $31.50 | $31.50 | $31.50 | $31.50 | $9.60 | 756 |
| 2015-09-08 | $31.20 | $31.50 | $30.48 | $31.00 | $9.45 | 4,170 |
First Savings Financial Group Inc (FSFG) News Headlines
Recent First Savings Financial Group Inc (FSFG) News
Similar Companies to First Savings Financial Group Inc (FSFG) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |