Great Southern Bancorp Inc (GSBC) Exchange: NASDAQ
Data as of April 19, 2024
$52.45 ($1.54) 3.02%
Great Southern Bancorp Inc - Daily Information
Click for more stock information on Great Southern Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $50.20 |
| Previous Close | $52.45 |
| High | $52.52 |
| Low | $50.20 |
| Adjusted Open | $50.20 |
| Previous Adjusted Close | $52.45 |
| Adjusted High | $52.52 |
| Adjusted Low | $50.20 |
About Great Southern Bancorp Inc (GSBC)
Great Southern Bancorp Inc is a regional bank holding and financial services company incorporated in the United States. Headquartered in Springfield, Missouri, it provides a variety of banking services, loans and investments to consumer, small business and commercial customers in the Midwest Heartland and beyond. The company has grown to over $3.3 billion in assets, offering retail and commercial banking, mortgage banking and other products and services. Great Southern has over 200 banking locations in the states of Arkansas, Iowa, Kansas, Minnesota, Missouri, Nebraska and Wisconsin, as well as a network of over 1,200 ATMs. The company was founded in 1923 and is based in Springfield, Missouri, with a total of about 1,440 employees.
Invest in Great Southern Bancorp Inc (GSBC)
Historical Stock Data for Great Southern Bancorp Inc (GSBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $50.20 | $52.52 | $50.20 | $52.45 | $52.45 | 30,167 |
| 2024-04-18 | $50.10 | $51.05 | $49.87 | $50.91 | $50.91 | 30,761 |
| 2024-04-17 | $50.39 | $50.90 | $50.09 | $50.09 | $50.09 | 28,896 |
| 2024-04-16 | $50.55 | $51.23 | $50.26 | $50.32 | $50.32 | 28,095 |
| 2024-04-15 | $50.79 | $50.87 | $50.12 | $50.57 | $50.57 | 21,359 |
| 2024-04-12 | $50.26 | $51.19 | $50.26 | $50.91 | $50.91 | 28,394 |
| 2024-04-11 | $50.00 | $50.93 | $49.77 | $50.78 | $50.78 | 22,747 |
| 2024-04-10 | $51.66 | $51.66 | $49.74 | $50.43 | $50.43 | 30,562 |
| 2024-04-09 | $53.37 | $53.37 | $53.10 | $53.10 | $53.10 | 8,875 |
| 2024-04-08 | $53.30 | $53.33 | $52.89 | $52.95 | $52.95 | 20,761 |
| 2024-04-05 | $52.25 | $52.88 | $52.20 | $52.28 | $52.28 | 13,407 |
| 2024-04-04 | $52.98 | $53.05 | $52.38 | $52.47 | $52.47 | 25,301 |
| 2024-04-03 | $51.76 | $52.42 | $51.76 | $51.99 | $51.99 | 21,423 |
| 2024-04-02 | $52.40 | $52.70 | $51.79 | $52.15 | $52.15 | 25,815 |
| 2024-04-01 | $54.53 | $55.36 | $52.51 | $52.82 | $52.82 | 23,090 |
| 2024-03-28 | $54.00 | $54.99 | $54.00 | $54.82 | $54.82 | 45,955 |
| 2024-03-27 | $52.82 | $54.05 | $52.80 | $54.05 | $54.05 | 27,753 |
| 2024-03-26 | $53.05 | $53.05 | $52.05 | $52.05 | $52.05 | 31,040 |
| 2024-03-25 | $52.53 | $52.92 | $52.51 | $52.60 | $52.60 | 18,059 |
| 2024-03-22 | $52.80 | $52.87 | $52.38 | $52.48 | $52.48 | 21,463 |
| 2024-03-21 | $53.31 | $53.72 | $52.23 | $53.16 | $53.16 | 38,801 |
| 2024-03-20 | $51.20 | $53.63 | $51.11 | $52.88 | $52.88 | 32,044 |
| 2024-03-19 | $50.91 | $51.36 | $50.91 | $51.25 | $51.25 | 34,798 |
| 2024-03-18 | $51.44 | $51.58 | $50.70 | $50.92 | $50.92 | 42,043 |
| 2024-03-15 | $50.65 | $51.86 | $50.65 | $51.59 | $51.59 | 82,444 |
| 2024-03-14 | $51.08 | $51.08 | $50.04 | $50.33 | $50.33 | 35,970 |
| 2024-03-13 | $51.26 | $52.20 | $51.26 | $51.80 | $51.80 | 23,239 |
| 2024-03-12 | $52.27 | $52.27 | $51.46 | $51.61 | $51.61 | 19,515 |
| 2024-03-11 | $52.14 | $52.79 | $51.88 | $52.57 | $52.57 | 27,755 |
| 2024-03-08 | $53.19 | $53.19 | $52.30 | $52.39 | $52.39 | 24,606 |
| 2024-03-07 | $53.05 | $53.29 | $52.08 | $52.68 | $52.68 | 19,250 |
| 2024-03-06 | $52.43 | $53.22 | $51.56 | $52.45 | $52.45 | 29,176 |
| 2024-03-05 | $50.86 | $52.61 | $50.86 | $52.22 | $52.22 | 23,696 |
| 2024-03-04 | $51.58 | $52.24 | $51.08 | $51.19 | $51.19 | 21,047 |
| 2024-03-01 | $51.95 | $52.54 | $51.02 | $51.57 | $51.57 | 30,723 |
| 2024-02-29 | $51.97 | $52.68 | $51.09 | $52.14 | $52.14 | 33,163 |
| 2024-02-28 | $50.08 | $51.26 | $49.83 | $51.08 | $51.08 | 36,437 |
| 2024-02-27 | $50.57 | $51.53 | $50.23 | $50.53 | $50.53 | 21,722 |
| 2024-02-26 | $50.10 | $50.60 | $49.72 | $50.47 | $50.47 | 31,863 |
| 2024-02-23 | $50.15 | $50.99 | $50.01 | $50.30 | $50.30 | 12,771 |
| 2024-02-22 | $50.71 | $51.36 | $49.82 | $50.56 | $50.56 | 34,457 |
| 2024-02-21 | $50.35 | $51.21 | $50.28 | $50.95 | $50.95 | 19,930 |
| 2024-02-20 | $50.92 | $51.85 | $50.92 | $50.97 | $50.97 | 25,163 |
| 2024-02-16 | $52.01 | $52.07 | $50.99 | $51.48 | $51.48 | 25,346 |
| 2024-02-15 | $51.36 | $52.65 | $50.95 | $52.40 | $52.40 | 39,047 |
| 2024-02-14 | $50.49 | $50.95 | $49.40 | $50.78 | $50.78 | 48,409 |
| 2024-02-13 | $50.61 | $50.61 | $48.67 | $49.64 | $49.64 | 51,931 |
| 2024-02-12 | $51.06 | $53.02 | $51.06 | $52.05 | $52.05 | 33,619 |
| 2024-02-09 | $50.72 | $51.25 | $48.19 | $50.93 | $50.93 | 41,201 |
| 2024-02-08 | $49.77 | $50.50 | $49.16 | $50.36 | $50.36 | 35,101 |
| 2024-02-07 | $50.60 | $50.63 | $48.65 | $50.10 | $50.10 | 26,915 |
| 2024-02-06 | $50.54 | $51.03 | $49.90 | $50.68 | $50.68 | 32,445 |
| 2024-02-05 | $50.83 | $51.23 | $50.05 | $50.90 | $50.90 | 32,076 |
| 2024-02-02 | $50.92 | $52.10 | $50.92 | $51.65 | $51.65 | 31,670 |
| 2024-02-01 | $52.24 | $52.70 | $50.28 | $51.88 | $51.88 | 42,675 |
| 2024-01-31 | $54.62 | $56.17 | $51.91 | $52.09 | $52.09 | 44,508 |
| 2024-01-30 | $54.66 | $55.77 | $54.66 | $54.99 | $54.99 | 20,396 |
| 2024-01-29 | $54.43 | $55.70 | $51.53 | $54.50 | $54.50 | 31,828 |
| 2024-01-26 | $55.54 | $55.54 | $54.54 | $54.79 | $54.79 | 15,864 |
| 2024-01-25 | $55.50 | $55.50 | $53.71 | $54.87 | $54.87 | 32,720 |
| 2024-01-24 | $56.01 | $56.01 | $54.19 | $54.44 | $54.44 | 21,139 |
| 2024-01-23 | $58.78 | $59.50 | $55.66 | $56.00 | $56.00 | 32,462 |
| 2024-01-22 | $56.55 | $58.89 | $56.27 | $58.89 | $58.89 | 26,977 |
| 2024-01-19 | $56.08 | $56.78 | $54.79 | $56.43 | $56.43 | 29,511 |
| 2024-01-18 | $55.39 | $56.15 | $54.39 | $55.79 | $55.79 | 38,626 |
| 2024-01-17 | $54.49 | $59.71 | $54.34 | $55.32 | $55.32 | 31,656 |
| 2024-01-16 | $56.10 | $56.16 | $54.18 | $54.82 | $54.82 | 60,487 |
| 2024-01-12 | $57.56 | $59.49 | $56.25 | $56.69 | $56.69 | 17,820 |
| 2024-01-11 | $57.25 | $57.73 | $56.10 | $56.93 | $56.93 | 20,529 |
| 2024-01-10 | $57.10 | $57.78 | $56.51 | $57.69 | $57.69 | 22,705 |
| 2024-01-09 | $57.37 | $57.74 | $56.80 | $57.14 | $57.14 | 22,315 |
| 2024-01-08 | $57.75 | $58.50 | $57.41 | $58.16 | $58.16 | 16,674 |
| 2024-01-05 | $57.72 | $58.88 | $57.72 | $58.00 | $58.00 | 28,712 |
| 2024-01-04 | $58.43 | $59.00 | $58.03 | $58.23 | $58.23 | 24,783 |
| 2024-01-03 | $59.80 | $59.96 | $57.98 | $58.16 | $58.16 | 35,731 |
| 2024-01-02 | $59.02 | $60.31 | $57.68 | $60.09 | $60.09 | 21,673 |
| 2023-12-29 | $61.06 | $61.42 | $59.27 | $59.35 | $59.35 | 23,031 |
| 2023-12-28 | $61.15 | $61.89 | $61.03 | $61.60 | $61.19 | 17,131 |
| 2023-12-27 | $61.15 | $61.94 | $61.00 | $61.61 | $61.20 | 20,983 |
| 2023-12-26 | $60.30 | $61.93 | $60.30 | $61.45 | $61.04 | 22,111 |
| 2023-12-22 | $60.62 | $61.22 | $60.00 | $60.64 | $60.23 | 22,282 |
| 2023-12-21 | $59.58 | $60.26 | $58.99 | $59.88 | $59.48 | 14,724 |
| 2023-12-20 | $59.49 | $61.63 | $59.05 | $59.05 | $58.65 | 25,540 |
| 2023-12-19 | $58.29 | $60.37 | $58.29 | $59.86 | $59.86 | 31,930 |
| 2023-12-18 | $58.90 | $59.12 | $57.96 | $58.55 | $58.55 | 19,803 |
| 2023-12-15 | $60.37 | $60.54 | $58.08 | $58.41 | $58.41 | 110,065 |
| 2023-12-14 | $59.13 | $60.11 | $58.59 | $60.03 | $60.03 | 41,986 |
| 2023-12-13 | $55.10 | $58.97 | $54.68 | $58.95 | $58.95 | 44,674 |
| 2023-12-12 | $55.18 | $55.18 | $54.18 | $54.68 | $54.68 | 14,702 |
| 2023-12-11 | $54.97 | $55.48 | $54.05 | $54.88 | $54.88 | 16,405 |
| 2023-12-08 | $53.91 | $55.52 | $52.55 | $54.69 | $54.69 | 15,777 |
| 2023-12-07 | $53.14 | $54.25 | $53.01 | $54.21 | $54.21 | 14,271 |
| 2023-12-06 | $55.25 | $55.28 | $53.26 | $53.43 | $53.43 | 15,415 |
| 2023-12-05 | $54.21 | $54.98 | $53.10 | $54.01 | $54.01 | 18,920 |
| 2023-12-04 | $53.27 | $54.49 | $53.08 | $54.35 | $54.35 | 19,786 |
| 2023-12-01 | $51.90 | $53.48 | $51.88 | $53.46 | $53.46 | 29,901 |
| 2023-11-30 | $51.94 | $52.35 | $50.69 | $50.81 | $50.81 | 24,607 |
| 2023-11-29 | $51.45 | $52.08 | $51.45 | $51.79 | $51.79 | 17,241 |
| 2023-11-28 | $51.03 | $51.97 | $50.71 | $50.98 | $50.98 | 12,995 |
| 2023-11-27 | $52.01 | $52.10 | $51.30 | $51.30 | $51.30 | 14,120 |
| 2023-11-24 | $51.42 | $52.66 | $51.02 | $52.54 | $52.54 | 6,994 |
| 2023-11-22 | $51.90 | $52.63 | $51.41 | $51.71 | $51.71 | 10,181 |
| 2023-11-21 | $51.99 | $51.99 | $51.42 | $51.43 | $51.43 | 13,825 |
| 2023-11-20 | $52.63 | $52.68 | $52.16 | $52.43 | $52.43 | 17,505 |
| 2023-11-17 | $52.93 | $53.63 | $52.44 | $52.93 | $52.93 | 36,877 |
| 2023-11-16 | $52.82 | $52.82 | $52.16 | $52.31 | $52.31 | 13,664 |
| 2023-11-15 | $53.92 | $54.72 | $53.04 | $53.22 | $53.22 | 30,958 |
| 2023-11-14 | $51.62 | $54.38 | $51.62 | $54.25 | $54.25 | 28,801 |
| 2023-11-13 | $50.58 | $50.71 | $50.12 | $50.47 | $50.47 | 14,375 |
| 2023-11-10 | $50.43 | $50.79 | $49.95 | $50.55 | $50.55 | 21,321 |
| 2023-11-09 | $50.91 | $51.08 | $50.00 | $50.11 | $50.11 | 19,075 |
| 2023-11-08 | $51.54 | $51.54 | $50.00 | $50.86 | $50.86 | 32,482 |
| 2023-11-07 | $52.08 | $52.08 | $50.87 | $51.26 | $51.26 | 27,756 |
| 2023-11-06 | $52.09 | $52.36 | $51.21 | $51.94 | $51.94 | 17,031 |
| 2023-11-03 | $51.98 | $53.17 | $51.98 | $52.38 | $52.38 | 27,062 |
| 2023-11-02 | $50.04 | $51.08 | $50.04 | $51.06 | $51.06 | 20,869 |
| 2023-11-01 | $49.25 | $49.84 | $48.87 | $49.46 | $49.46 | 22,582 |
| 2023-10-31 | $49.81 | $50.01 | $49.35 | $49.72 | $49.72 | 16,047 |
| 2023-10-30 | $48.88 | $49.76 | $48.88 | $49.43 | $49.43 | 26,656 |
| 2023-10-27 | $48.42 | $48.96 | $48.13 | $48.50 | $48.50 | 15,824 |
| 2023-10-26 | $48.49 | $49.44 | $46.60 | $48.78 | $48.78 | 19,896 |
| 2023-10-25 | $47.51 | $48.87 | $47.20 | $48.29 | $48.29 | 27,148 |
| 2023-10-24 | $48.29 | $48.29 | $47.39 | $47.65 | $47.65 | 27,209 |
| 2023-10-23 | $47.89 | $48.67 | $47.89 | $47.91 | $47.91 | 39,068 |
| 2023-10-20 | $48.67 | $48.67 | $46.91 | $47.53 | $47.53 | 36,344 |
| 2023-10-19 | $50.58 | $50.58 | $47.76 | $48.33 | $48.33 | 29,739 |
| 2023-10-18 | $48.71 | $48.90 | $47.51 | $48.01 | $48.01 | 29,413 |
| 2023-10-17 | $47.82 | $50.75 | $47.75 | $49.24 | $49.24 | 36,588 |
| 2023-10-16 | $47.64 | $47.97 | $47.26 | $47.77 | $47.77 | 29,292 |
| 2023-10-13 | $48.49 | $48.57 | $47.14 | $47.14 | $47.14 | 32,781 |
| 2023-10-12 | $48.21 | $48.24 | $47.68 | $48.11 | $48.11 | 29,505 |
| 2023-10-11 | $48.98 | $49.28 | $48.48 | $48.62 | $48.62 | 12,080 |
| 2023-10-10 | $48.82 | $49.42 | $48.69 | $48.70 | $48.70 | 27,009 |
| 2023-10-09 | $47.81 | $49.05 | $47.81 | $48.57 | $48.57 | 18,812 |
| 2023-10-06 | $48.30 | $48.96 | $48.12 | $48.22 | $48.22 | 27,684 |
| 2023-10-05 | $47.80 | $48.85 | $47.80 | $48.63 | $48.63 | 28,632 |
| 2023-10-04 | $47.36 | $47.96 | $46.81 | $47.68 | $47.68 | 25,436 |
| 2023-10-03 | $47.58 | $47.87 | $47.17 | $47.35 | $47.35 | 27,915 |
| 2023-10-02 | $47.27 | $47.89 | $46.82 | $47.63 | $47.63 | 32,050 |
| 2023-09-29 | $48.34 | $48.80 | $47.87 | $47.92 | $47.92 | 24,896 |
| 2023-09-28 | $46.41 | $48.77 | $46.41 | $48.32 | $47.92 | 19,069 |
| 2023-09-27 | $48.84 | $48.84 | $48.00 | $48.12 | $47.72 | 20,854 |
| 2023-09-26 | $48.92 | $49.13 | $48.48 | $48.48 | $48.08 | 23,569 |
| 2023-09-25 | $48.75 | $49.10 | $48.67 | $48.87 | $48.87 | 14,811 |
| 2023-09-22 | $48.92 | $48.92 | $48.41 | $48.57 | $48.57 | 13,620 |
| 2023-09-21 | $48.34 | $49.03 | $45.66 | $48.96 | $48.96 | 24,893 |
| 2023-09-20 | $49.15 | $49.36 | $48.64 | $48.65 | $48.65 | 19,817 |
| 2023-09-19 | $49.40 | $49.40 | $48.76 | $48.83 | $48.83 | 14,697 |
| 2023-09-18 | $49.76 | $50.06 | $48.94 | $49.11 | $49.11 | 20,938 |
| 2023-09-15 | $50.42 | $50.86 | $49.85 | $50.01 | $50.01 | 69,054 |
| 2023-09-14 | $49.81 | $50.70 | $49.46 | $50.42 | $50.42 | 23,246 |
| 2023-09-13 | $49.79 | $50.07 | $49.50 | $49.59 | $49.59 | 20,700 |
| 2023-09-12 | $50.59 | $50.59 | $49.78 | $50.02 | $50.02 | 12,955 |
| 2023-09-11 | $50.56 | $50.87 | $50.18 | $50.42 | $50.42 | 17,111 |
| 2023-09-08 | $50.34 | $50.82 | $49.74 | $50.70 | $50.70 | 16,171 |
| 2023-09-07 | $50.59 | $50.70 | $49.93 | $50.23 | $50.23 | 42,772 |
| 2023-09-06 | $51.45 | $51.60 | $50.29 | $50.61 | $50.61 | 23,388 |
| 2023-09-05 | $51.21 | $51.66 | $50.73 | $51.17 | $51.17 | 19,869 |
| 2023-09-01 | $50.46 | $51.62 | $50.46 | $51.48 | $51.48 | 25,888 |
| 2023-08-31 | $50.86 | $52.25 | $50.47 | $50.47 | $50.47 | 25,536 |
| 2023-08-30 | $50.75 | $51.21 | $50.50 | $50.98 | $50.98 | 19,786 |
| 2023-08-29 | $50.43 | $50.96 | $50.43 | $50.95 | $50.95 | 16,257 |
| 2023-08-28 | $50.42 | $50.91 | $50.36 | $50.70 | $50.70 | 16,403 |
| 2023-08-25 | $50.78 | $51.54 | $49.99 | $50.44 | $50.44 | 14,756 |
| 2023-08-24 | $50.43 | $51.08 | $50.39 | $50.68 | $50.68 | 11,816 |
| 2023-08-23 | $50.50 | $51.20 | $50.19 | $50.61 | $50.61 | 25,214 |
| 2023-08-22 | $51.23 | $51.35 | $50.15 | $50.26 | $50.26 | 24,790 |
| 2023-08-21 | $51.85 | $52.17 | $51.17 | $51.27 | $51.27 | 24,649 |
| 2023-08-18 | $51.84 | $53.40 | $51.84 | $52.75 | $52.75 | 57,173 |
| 2023-08-17 | $52.82 | $52.82 | $52.22 | $52.29 | $52.29 | 16,953 |
| 2023-08-16 | $52.16 | $52.89 | $51.99 | $52.09 | $52.09 | 24,655 |
| 2023-08-15 | $52.78 | $53.98 | $52.09 | $52.29 | $52.29 | 25,104 |
| 2023-08-14 | $53.42 | $54.77 | $53.21 | $53.27 | $53.27 | 23,757 |
| 2023-08-11 | $53.33 | $54.01 | $53.22 | $53.76 | $53.76 | 20,042 |
| 2023-08-10 | $54.24 | $54.46 | $53.91 | $53.92 | $53.92 | 21,857 |
| 2023-08-09 | $55.43 | $55.43 | $54.62 | $54.62 | $54.62 | 12,626 |
| 2023-08-08 | $54.59 | $55.26 | $54.05 | $55.00 | $55.00 | 16,270 |
| 2023-08-07 | $55.69 | $55.97 | $54.18 | $55.34 | $55.34 | 28,178 |
| 2023-08-04 | $55.60 | $55.68 | $55.13 | $55.36 | $55.36 | 15,793 |
| 2023-08-03 | $54.86 | $55.35 | $54.86 | $55.26 | $55.26 | 12,754 |
| 2023-08-02 | $54.75 | $55.28 | $54.75 | $55.17 | $55.17 | 13,263 |
| 2023-08-01 | $55.16 | $55.16 | $54.59 | $54.96 | $54.96 | 21,292 |
| 2023-07-31 | $55.47 | $56.54 | $54.98 | $55.33 | $55.33 | 13,076 |
| 2023-07-28 | $56.00 | $56.42 | $55.43 | $55.43 | $55.43 | 21,928 |
| 2023-07-27 | $56.21 | $56.21 | $55.07 | $55.38 | $55.38 | 31,835 |
| 2023-07-26 | $54.55 | $56.19 | $54.55 | $55.75 | $55.75 | 22,554 |
| 2023-07-25 | $54.01 | $54.50 | $53.95 | $54.09 | $54.09 | 18,544 |
| 2023-07-24 | $53.60 | $54.53 | $53.60 | $54.34 | $54.34 | 41,867 |
| 2023-07-21 | $55.25 | $55.25 | $53.50 | $53.50 | $53.50 | 49,414 |
| 2023-07-20 | $55.90 | $55.90 | $54.89 | $55.20 | $55.20 | 29,278 |
| 2023-07-19 | $56.14 | $57.72 | $54.96 | $56.82 | $56.82 | 26,453 |
| 2023-07-18 | $54.98 | $56.99 | $54.98 | $56.57 | $56.57 | 25,353 |
| 2023-07-17 | $53.55 | $55.36 | $53.55 | $54.64 | $54.64 | 23,508 |
| 2023-07-14 | $54.11 | $54.11 | $52.83 | $53.66 | $53.66 | 16,776 |
| 2023-07-13 | $54.35 | $54.35 | $53.45 | $53.70 | $53.70 | 15,914 |
| 2023-07-12 | $53.25 | $53.90 | $53.24 | $53.26 | $53.26 | 21,600 |
| 2023-07-11 | $51.87 | $52.67 | $51.87 | $52.27 | $52.27 | 18,098 |
| 2023-07-10 | $51.35 | $52.41 | $51.35 | $51.46 | $51.46 | 15,752 |
| 2023-07-07 | $50.55 | $51.89 | $50.55 | $51.38 | $51.38 | 25,858 |
| 2023-07-06 | $50.66 | $50.86 | $49.52 | $50.67 | $50.67 | 22,188 |
| 2023-07-05 | $51.89 | $51.91 | $50.87 | $51.20 | $51.20 | 17,813 |
| 2023-07-03 | $51.00 | $51.84 | $50.82 | $51.84 | $51.84 | 10,823 |
| 2023-06-30 | $52.23 | $52.31 | $50.59 | $50.73 | $50.73 | 20,346 |
| 2023-06-29 | $51.56 | $52.85 | $51.50 | $51.90 | $51.49 | 21,180 |
| 2023-06-28 | $51.00 | $51.50 | $50.17 | $50.90 | $50.50 | 23,151 |
| 2023-06-27 | $49.91 | $51.41 | $49.91 | $51.01 | $51.01 | 12,553 |
| 2023-06-26 | $50.65 | $51.36 | $50.65 | $50.80 | $50.80 | 16,700 |
| 2023-06-23 | $50.37 | $51.23 | $49.93 | $50.72 | $50.72 | 95,926 |
| 2023-06-22 | $51.10 | $51.51 | $50.18 | $51.10 | $51.10 | 18,720 |
| 2023-06-21 | $52.68 | $53.25 | $52.15 | $52.29 | $52.29 | 22,151 |
| 2023-06-20 | $53.39 | $53.78 | $52.62 | $52.66 | $52.66 | 20,562 |
| 2023-06-16 | $55.39 | $55.39 | $53.29 | $53.47 | $53.47 | 50,648 |
| 2023-06-15 | $53.70 | $55.10 | $53.70 | $54.99 | $54.99 | 20,171 |
| 2023-06-14 | $55.27 | $56.00 | $54.20 | $54.37 | $54.37 | 30,253 |
| 2023-06-13 | $53.61 | $55.36 | $53.61 | $55.23 | $55.23 | 21,376 |
| 2023-06-12 | $54.90 | $54.90 | $53.24 | $53.52 | $53.52 | 19,080 |
| 2023-06-09 | $53.84 | $54.76 | $53.84 | $54.40 | $54.40 | 17,790 |
| 2023-06-08 | $54.89 | $55.34 | $53.00 | $54.94 | $54.94 | 27,358 |
| 2023-06-07 | $53.37 | $55.55 | $53.37 | $54.84 | $54.84 | 33,345 |
| 2023-06-06 | $52.24 | $54.00 | $52.24 | $52.84 | $52.84 | 44,416 |
| 2023-06-05 | $52.39 | $52.39 | $50.87 | $50.93 | $50.93 | 23,083 |
| 2023-06-02 | $50.43 | $52.68 | $49.90 | $52.50 | $52.50 | 33,094 |
| 2023-06-01 | $48.87 | $50.07 | $48.87 | $49.74 | $49.74 | 26,876 |
| 2023-05-31 | $50.10 | $50.10 | $48.41 | $48.63 | $48.63 | 34,158 |
| 2023-05-30 | $50.80 | $50.80 | $49.75 | $49.97 | $49.97 | 25,181 |
| 2023-05-26 | $50.05 | $50.75 | $49.67 | $50.49 | $50.49 | 20,666 |
| 2023-05-25 | $50.63 | $50.91 | $49.89 | $50.28 | $50.28 | 20,685 |
| 2023-05-24 | $51.90 | $52.19 | $50.87 | $50.93 | $50.93 | 21,414 |
| 2023-05-23 | $51.39 | $52.50 | $50.46 | $51.83 | $51.83 | 22,706 |
| 2023-05-22 | $51.12 | $51.67 | $50.20 | $51.03 | $51.03 | 21,778 |
| 2023-05-19 | $52.83 | $52.90 | $50.08 | $50.83 | $50.83 | 24,541 |
| 2023-05-18 | $52.06 | $52.36 | $51.40 | $52.08 | $52.08 | 28,066 |
| 2023-05-17 | $49.78 | $52.05 | $49.78 | $52.03 | $52.03 | 37,572 |
| 2023-05-16 | $49.37 | $50.14 | $48.25 | $49.11 | $49.11 | 25,228 |
| 2023-05-15 | $49.45 | $49.69 | $49.24 | $49.43 | $49.43 | 23,055 |
| 2023-05-12 | $48.93 | $49.43 | $47.73 | $49.03 | $49.03 | 26,422 |
| 2023-05-11 | $49.55 | $50.00 | $48.75 | $48.93 | $48.93 | 29,785 |
| 2023-05-10 | $50.50 | $51.28 | $49.03 | $50.25 | $50.25 | 26,572 |
| 2023-05-09 | $49.67 | $50.40 | $48.68 | $49.81 | $49.81 | 27,770 |
| 2023-05-08 | $51.08 | $51.08 | $49.26 | $49.87 | $49.87 | 39,731 |
| 2023-05-05 | $48.76 | $50.88 | $48.47 | $50.68 | $50.68 | 45,819 |
| 2023-05-04 | $48.91 | $48.91 | $45.39 | $47.94 | $47.94 | 47,758 |
| 2023-05-03 | $49.16 | $53.03 | $49.16 | $49.39 | $49.39 | 43,558 |
| 2023-05-02 | $50.80 | $50.80 | $47.95 | $48.96 | $48.96 | 43,681 |
| 2023-05-01 | $51.15 | $51.25 | $50.50 | $51.03 | $51.03 | 25,620 |
| 2023-04-28 | $51.02 | $51.55 | $50.27 | $50.88 | $50.88 | 45,954 |
| 2023-04-27 | $50.46 | $51.25 | $49.76 | $50.98 | $50.98 | 22,023 |
| 2023-04-26 | $50.38 | $50.63 | $49.77 | $50.33 | $50.33 | 28,209 |
| 2023-04-25 | $52.29 | $52.29 | $50.08 | $50.56 | $50.56 | 20,838 |
| 2023-04-24 | $51.98 | $53.40 | $51.98 | $52.66 | $52.66 | 34,389 |
| 2023-04-21 | $52.23 | $52.77 | $51.36 | $52.34 | $52.34 | 29,036 |
| 2023-04-20 | $51.37 | $52.81 | $51.28 | $52.55 | $52.55 | 32,570 |
| 2023-04-19 | $50.50 | $50.97 | $49.85 | $50.72 | $50.72 | 27,194 |
| 2023-04-18 | $51.19 | $51.19 | $49.19 | $49.71 | $49.71 | 30,609 |
| 2023-04-17 | $50.20 | $50.88 | $49.78 | $50.88 | $50.88 | 29,114 |
| 2023-04-14 | $51.20 | $51.95 | $49.79 | $50.06 | $50.06 | 28,041 |
| 2023-04-13 | $50.28 | $50.84 | $50.12 | $50.79 | $50.79 | 18,797 |
| 2023-04-12 | $50.83 | $51.12 | $50.07 | $50.22 | $50.22 | 26,185 |
| 2023-04-11 | $50.43 | $52.98 | $49.94 | $50.44 | $50.44 | 29,481 |
| 2023-04-10 | $49.53 | $50.42 | $49.45 | $50.04 | $50.04 | 41,176 |
| 2023-04-06 | $49.38 | $49.85 | $49.38 | $49.38 | $49.38 | 31,771 |
| 2023-04-05 | $50.02 | $50.26 | $49.28 | $49.50 | $49.50 | 37,745 |
| 2023-04-04 | $50.88 | $51.10 | $49.19 | $50.06 | $50.06 | 37,363 |
| 2023-04-03 | $50.84 | $51.10 | $50.46 | $50.90 | $50.90 | 38,199 |
| 2023-03-31 | $50.06 | $50.85 | $49.04 | $50.68 | $50.68 | 56,041 |
| 2023-03-30 | $51.00 | $51.18 | $49.92 | $50.42 | $50.42 | 30,903 |
| 2023-03-29 | $51.59 | $51.76 | $50.36 | $50.91 | $50.91 | 35,182 |
| 2023-03-28 | $52.05 | $52.23 | $51.33 | $51.52 | $51.52 | 37,258 |
| 2023-03-27 | $52.92 | $53.41 | $52.16 | $52.31 | $52.31 | 23,452 |
| 2023-03-24 | $50.56 | $52.41 | $50.18 | $52.27 | $52.27 | 32,232 |
| 2023-03-23 | $53.17 | $53.50 | $51.55 | $51.55 | $51.16 | 28,791 |
| 2023-03-22 | $53.48 | $54.17 | $52.67 | $52.77 | $52.37 | 64,996 |
| 2023-03-21 | $53.03 | $53.84 | $52.66 | $53.61 | $53.20 | 38,332 |
| 2023-03-20 | $52.53 | $53.84 | $52.34 | $52.50 | $52.10 | 36,554 |
| 2023-03-17 | $54.80 | $54.80 | $51.30 | $52.07 | $52.07 | 142,642 |
| 2023-03-16 | $53.78 | $56.36 | $52.67 | $55.82 | $55.82 | 49,051 |
| 2023-03-15 | $52.66 | $54.58 | $51.39 | $54.20 | $54.20 | 43,557 |
| 2023-03-14 | $55.42 | $57.17 | $54.16 | $54.31 | $54.31 | 46,218 |
| 2023-03-13 | $51.47 | $53.80 | $50.07 | $53.30 | $53.30 | 81,642 |
| 2023-03-10 | $52.62 | $54.06 | $51.98 | $53.27 | $53.27 | 50,298 |
| 2023-03-09 | $56.12 | $56.12 | $53.25 | $53.77 | $53.77 | 27,942 |
| 2023-03-08 | $56.66 | $56.66 | $55.99 | $56.41 | $56.41 | 21,316 |
| 2023-03-07 | $57.36 | $57.36 | $56.30 | $56.48 | $56.48 | 15,400 |
| 2023-03-06 | $57.93 | $57.93 | $56.92 | $57.56 | $57.56 | 25,767 |
| 2023-03-03 | $57.76 | $58.33 | $57.35 | $58.09 | $58.09 | 20,412 |
| 2023-03-02 | $57.77 | $57.85 | $57.29 | $57.73 | $57.73 | 17,928 |
| 2023-03-01 | $57.89 | $58.38 | $57.49 | $58.11 | $58.11 | 21,309 |
| 2023-02-28 | $58.40 | $58.85 | $58.19 | $58.19 | $58.19 | 24,397 |
| 2023-02-27 | $58.46 | $58.88 | $58.06 | $58.46 | $58.46 | 10,908 |
| 2023-02-24 | $58.28 | $58.48 | $58.12 | $58.48 | $58.48 | 14,794 |
| 2023-02-23 | $58.29 | $58.89 | $58.27 | $58.83 | $58.83 | 17,367 |
| 2023-02-22 | $58.37 | $58.58 | $57.71 | $58.00 | $58.00 | 22,373 |
| 2023-02-21 | $58.46 | $58.50 | $58.00 | $58.05 | $58.05 | 19,862 |
| 2023-02-17 | $58.33 | $59.09 | $58.25 | $58.97 | $58.97 | 17,967 |
| 2023-02-16 | $58.18 | $58.95 | $58.08 | $58.18 | $58.18 | 10,160 |
| 2023-02-15 | $57.93 | $58.64 | $57.82 | $58.54 | $58.54 | 16,319 |
| 2023-02-14 | $57.79 | $58.36 | $57.74 | $57.84 | $57.84 | 11,264 |
| 2023-02-13 | $58.71 | $58.71 | $58.03 | $58.44 | $58.44 | 19,421 |
| 2023-02-10 | $58.22 | $58.58 | $58.11 | $58.33 | $58.33 | 13,519 |
| 2023-02-09 | $58.17 | $58.26 | $57.58 | $58.09 | $58.09 | 14,243 |
| 2023-02-08 | $58.41 | $58.61 | $57.91 | $58.08 | $58.08 | 15,291 |
| 2023-02-07 | $58.20 | $59.08 | $58.14 | $58.79 | $58.79 | 12,565 |
| 2023-02-06 | $57.66 | $58.77 | $57.66 | $58.53 | $58.53 | 16,306 |
| 2023-02-03 | $58.45 | $59.02 | $58.37 | $58.77 | $58.77 | 19,222 |
| 2023-02-02 | $57.80 | $58.49 | $57.69 | $58.49 | $58.49 | 18,300 |
| 2023-02-01 | $58.31 | $58.56 | $57.47 | $57.80 | $57.80 | 47,893 |
| 2023-01-31 | $57.19 | $58.45 | $57.06 | $58.44 | $58.44 | 28,660 |
| 2023-01-30 | $56.25 | $57.18 | $56.25 | $56.94 | $56.94 | 22,294 |
| 2023-01-27 | $56.07 | $56.67 | $55.98 | $56.21 | $56.21 | 16,926 |
| 2023-01-26 | $56.02 | $57.12 | $55.24 | $55.95 | $55.95 | 19,088 |
| 2023-01-25 | $57.61 | $57.95 | $55.82 | $55.82 | $55.82 | 25,419 |
| 2023-01-24 | $58.55 | $58.82 | $56.54 | $58.05 | $58.05 | 30,442 |
| 2023-01-23 | $58.65 | $58.84 | $58.44 | $58.49 | $58.49 | 13,928 |
| 2023-01-20 | $58.72 | $58.72 | $57.93 | $58.39 | $58.39 | 19,827 |
| 2023-01-19 | $57.44 | $58.31 | $57.40 | $58.09 | $58.09 | 21,022 |
| 2023-01-18 | $59.50 | $59.50 | $57.27 | $57.50 | $57.50 | 20,886 |
| 2023-01-17 | $60.11 | $60.11 | $59.26 | $59.43 | $59.43 | 13,336 |
| 2023-01-13 | $58.78 | $60.17 | $58.78 | $59.97 | $59.97 | 21,700 |
| 2023-01-12 | $58.75 | $59.90 | $58.60 | $59.24 | $59.24 | 15,152 |
| 2023-01-11 | $59.47 | $59.53 | $58.66 | $58.75 | $58.75 | 16,885 |
| 2023-01-10 | $58.80 | $59.32 | $58.80 | $59.17 | $59.17 | 18,669 |
| 2023-01-09 | $60.18 | $60.18 | $58.57 | $59.07 | $59.07 | 14,930 |
| 2023-01-06 | $59.22 | $59.93 | $59.22 | $59.80 | $59.80 | 17,860 |
| 2023-01-05 | $58.87 | $59.12 | $58.19 | $58.76 | $58.76 | 18,549 |
| 2023-01-04 | $59.45 | $59.67 | $58.86 | $59.09 | $59.09 | 12,591 |
| 2023-01-03 | $59.53 | $59.71 | $58.87 | $59.21 | $59.21 | 17,891 |
| 2022-12-30 | $59.55 | $59.95 | $59.24 | $59.49 | $59.49 | 15,234 |
| 2022-12-29 | $60.10 | $60.10 | $59.60 | $59.94 | $59.54 | 27,411 |
| 2022-12-28 | $60.05 | $60.21 | $59.69 | $59.77 | $59.37 | 20,611 |
| 2022-12-27 | $60.67 | $60.80 | $59.88 | $59.88 | $59.48 | 16,403 |
| 2022-12-23 | $59.64 | $60.59 | $59.64 | $60.42 | $60.02 | 11,921 |
| 2022-12-22 | $60.11 | $60.11 | $59.29 | $59.88 | $59.48 | 17,528 |
| 2022-12-21 | $58.95 | $60.39 | $58.88 | $60.36 | $59.96 | 23,994 |
| 2022-12-20 | $58.81 | $58.81 | $58.14 | $58.42 | $58.03 | 33,479 |
| 2022-12-19 | $58.74 | $59.44 | $58.39 | $58.65 | $58.26 | 29,186 |
| 2022-12-16 | $58.49 | $59.34 | $58.39 | $58.50 | $58.50 | 107,148 |
| 2022-12-15 | $59.91 | $59.91 | $58.67 | $59.16 | $59.16 | 26,395 |
| 2022-12-14 | $61.32 | $61.32 | $59.83 | $60.18 | $60.18 | 20,731 |
| 2022-12-13 | $62.07 | $62.57 | $60.72 | $61.27 | $61.27 | 44,680 |
| 2022-12-12 | $60.33 | $61.68 | $60.33 | $61.39 | $61.39 | 23,632 |
| 2022-12-09 | $61.05 | $61.05 | $60.43 | $60.76 | $60.76 | 19,901 |
| 2022-12-08 | $60.61 | $60.99 | $60.53 | $60.99 | $60.99 | 20,594 |
| 2022-12-07 | $60.91 | $60.91 | $60.35 | $60.52 | $60.52 | 14,499 |
| 2022-12-06 | $60.44 | $61.01 | $60.23 | $60.99 | $60.99 | 11,372 |
| 2022-12-05 | $61.83 | $61.83 | $60.03 | $60.77 | $60.77 | 17,290 |
| 2022-12-02 | $61.35 | $62.47 | $61.35 | $62.28 | $62.28 | 17,268 |
| 2022-12-01 | $62.70 | $62.83 | $61.23 | $62.24 | $62.24 | 19,172 |
| 2022-11-30 | $61.34 | $62.83 | $60.74 | $62.65 | $62.65 | 64,717 |
| 2022-11-29 | $61.46 | $61.78 | $61.27 | $61.32 | $61.32 | 18,175 |
| 2022-11-28 | $61.80 | $62.01 | $61.55 | $61.68 | $61.68 | 25,090 |
| 2022-11-25 | $61.37 | $62.29 | $61.37 | $62.25 | $62.25 | 8,449 |
| 2022-11-23 | $61.69 | $62.14 | $61.39 | $61.51 | $61.51 | 16,165 |
| 2022-11-22 | $62.10 | $62.27 | $61.65 | $61.71 | $61.71 | 16,308 |
| 2022-11-21 | $62.41 | $62.41 | $61.51 | $61.79 | $61.79 | 21,595 |
| 2022-11-18 | $62.30 | $62.36 | $61.55 | $62.26 | $62.26 | 32,718 |
| 2022-11-17 | $61.36 | $61.53 | $60.96 | $61.51 | $61.51 | 20,732 |
| 2022-11-16 | $61.72 | $61.82 | $61.40 | $61.55 | $61.55 | 24,597 |
| 2022-11-15 | $62.05 | $62.52 | $60.22 | $61.66 | $61.66 | 21,794 |
| 2022-11-14 | $62.40 | $62.73 | $61.60 | $61.78 | $61.78 | 12,640 |
| 2022-11-11 | $62.75 | $62.98 | $61.50 | $61.93 | $61.93 | 23,329 |
| 2022-11-10 | $61.45 | $63.27 | $61.44 | $62.49 | $62.49 | 28,116 |
| 2022-11-09 | $61.29 | $61.37 | $60.68 | $61.01 | $61.01 | 18,801 |
| 2022-11-08 | $61.49 | $61.61 | $60.88 | $61.25 | $61.25 | 15,720 |
| 2022-11-07 | $61.56 | $61.56 | $61.16 | $61.19 | $61.19 | 14,095 |
| 2022-11-04 | $60.78 | $61.63 | $60.67 | $61.55 | $61.55 | 19,472 |
| 2022-11-03 | $60.34 | $60.59 | $59.65 | $60.50 | $60.50 | 12,511 |
| 2022-11-02 | $61.25 | $62.06 | $60.50 | $60.58 | $60.58 | 24,534 |
| 2022-11-01 | $61.99 | $62.01 | $60.98 | $61.60 | $61.60 | 17,577 |
| 2022-10-31 | $61.81 | $62.30 | $61.61 | $61.98 | $61.98 | 24,527 |
| 2022-10-28 | $61.25 | $62.78 | $61.25 | $62.22 | $62.22 | 30,799 |
| 2022-10-27 | $60.54 | $61.88 | $60.54 | $60.97 | $60.97 | 24,632 |
| 2022-10-26 | $60.87 | $61.12 | $60.26 | $60.31 | $60.31 | 36,411 |
| 2022-10-25 | $59.72 | $61.00 | $59.72 | $60.68 | $60.68 | 22,701 |
| 2022-10-24 | $60.37 | $60.91 | $59.98 | $60.42 | $60.42 | 21,315 |
| 2022-10-21 | $59.07 | $60.42 | $58.67 | $60.02 | $60.02 | 34,731 |
| 2022-10-20 | $59.45 | $60.54 | $58.31 | $58.60 | $58.60 | 34,274 |
| 2022-10-19 | $62.10 | $62.10 | $60.45 | $62.01 | $62.01 | 33,727 |
| 2022-10-18 | $62.42 | $64.16 | $61.56 | $61.86 | $61.86 | 67,972 |
| 2022-10-17 | $61.60 | $62.29 | $61.59 | $61.89 | $61.89 | 29,860 |
| 2022-10-14 | $62.21 | $62.59 | $61.16 | $61.52 | $61.52 | 25,995 |
| 2022-10-13 | $59.00 | $62.17 | $59.00 | $61.95 | $61.95 | 36,935 |
| 2022-10-12 | $58.81 | $60.03 | $58.73 | $59.19 | $59.19 | 30,169 |
| 2022-10-11 | $58.55 | $59.39 | $58.50 | $58.99 | $58.99 | 26,168 |
| 2022-10-10 | $58.08 | $58.78 | $57.90 | $58.38 | $58.38 | 25,609 |
| 2022-10-07 | $58.42 | $58.42 | $57.69 | $58.12 | $58.12 | 36,222 |
| 2022-10-06 | $58.10 | $58.79 | $58.10 | $58.79 | $58.79 | 21,255 |
| 2022-10-05 | $58.01 | $58.81 | $58.01 | $58.73 | $58.73 | 29,422 |
| 2022-10-04 | $58.02 | $58.70 | $58.02 | $58.47 | $58.47 | 35,121 |
| 2022-10-03 | $57.66 | $57.79 | $57.15 | $57.59 | $57.59 | 37,118 |
| 2022-09-30 | $57.86 | $58.58 | $57.07 | $57.07 | $57.07 | 51,547 |
| 2022-09-29 | $58.47 | $58.47 | $57.65 | $57.85 | $57.45 | 41,465 |
| 2022-09-28 | $58.51 | $59.17 | $58.15 | $58.57 | $58.16 | 29,199 |
| 2022-09-27 | $59.73 | $60.10 | $58.07 | $58.43 | $58.02 | 31,121 |
| 2022-09-26 | $59.13 | $60.27 | $59.13 | $59.56 | $59.15 | 46,013 |
| 2022-09-23 | $59.95 | $59.95 | $59.01 | $59.53 | $59.12 | 27,903 |
| 2022-09-22 | $60.42 | $60.42 | $59.85 | $60.24 | $59.82 | 19,043 |
| 2022-09-21 | $60.78 | $61.48 | $60.42 | $60.42 | $60.00 | 17,816 |
| 2022-09-20 | $60.54 | $60.91 | $60.24 | $60.76 | $60.34 | 14,312 |
| 2022-09-19 | $59.93 | $61.14 | $59.93 | $60.97 | $60.55 | 21,367 |
| 2022-09-16 | $59.06 | $60.66 | $58.70 | $60.45 | $60.45 | 104,500 |
| 2022-09-15 | $58.88 | $59.88 | $58.68 | $59.56 | $59.56 | 27,178 |
| 2022-09-14 | $58.85 | $59.05 | $58.45 | $59.05 | $59.05 | 26,065 |
| 2022-09-13 | $59.18 | $59.66 | $58.21 | $58.61 | $58.61 | 35,348 |
| 2022-09-12 | $59.40 | $60.70 | $59.25 | $59.80 | $59.80 | 20,775 |
| 2022-09-09 | $59.20 | $59.46 | $58.85 | $59.12 | $59.12 | 25,696 |
| 2022-09-08 | $58.53 | $58.97 | $58.08 | $58.75 | $58.75 | 26,477 |
| 2022-09-07 | $57.84 | $59.03 | $57.82 | $58.86 | $58.86 | 28,124 |
| 2022-09-06 | $59.08 | $59.28 | $57.56 | $58.22 | $58.22 | 30,771 |
| 2022-09-02 | $59.20 | $59.80 | $58.41 | $58.64 | $58.64 | 24,371 |
| 2022-09-01 | $58.76 | $59.41 | $58.22 | $59.09 | $59.09 | 31,249 |
| 2022-08-31 | $59.27 | $59.39 | $58.77 | $58.78 | $58.78 | 36,342 |
| 2022-08-30 | $59.12 | $59.27 | $58.45 | $58.99 | $58.99 | 34,016 |
| 2022-08-29 | $59.92 | $60.07 | $58.73 | $58.80 | $58.80 | 20,318 |
| 2022-08-26 | $60.79 | $60.95 | $59.96 | $60.14 | $60.14 | 29,413 |
| 2022-08-25 | $60.30 | $60.75 | $60.14 | $60.42 | $60.42 | 26,012 |
| 2022-08-24 | $60.31 | $60.35 | $59.67 | $59.98 | $59.98 | 21,059 |
| 2022-08-23 | $61.63 | $61.83 | $60.53 | $60.60 | $60.60 | 15,830 |
| 2022-08-22 | $62.16 | $62.16 | $61.56 | $61.78 | $61.78 | 36,046 |
| 2022-08-19 | $63.03 | $63.34 | $62.21 | $62.71 | $62.71 | 50,286 |
| 2022-08-18 | $63.30 | $63.45 | $63.05 | $63.29 | $63.29 | 29,646 |
| 2022-08-17 | $63.76 | $63.76 | $62.87 | $63.32 | $63.32 | 25,005 |
| 2022-08-16 | $63.45 | $63.95 | $63.20 | $63.70 | $63.70 | 36,293 |
| 2022-08-15 | $62.78 | $63.55 | $62.56 | $63.44 | $63.44 | 30,828 |
| 2022-08-12 | $62.00 | $62.91 | $61.47 | $62.85 | $62.85 | 22,055 |
| 2022-08-11 | $61.35 | $61.91 | $61.33 | $61.91 | $61.91 | 16,790 |
| 2022-08-10 | $61.39 | $61.72 | $60.99 | $61.28 | $61.28 | 19,001 |
| 2022-08-09 | $60.80 | $61.27 | $60.66 | $61.05 | $61.05 | 16,019 |
| 2022-08-08 | $60.65 | $61.25 | $60.46 | $60.79 | $60.79 | 22,682 |
| 2022-08-05 | $60.57 | $60.99 | $60.18 | $60.84 | $60.84 | 12,443 |
| 2022-08-04 | $61.53 | $61.53 | $60.27 | $60.72 | $60.72 | 13,935 |
| 2022-08-03 | $61.45 | $61.45 | $60.12 | $61.27 | $61.27 | 18,415 |
| 2022-08-02 | $61.59 | $61.71 | $60.73 | $60.77 | $60.77 | 22,787 |
| 2022-08-01 | $61.91 | $62.37 | $61.24 | $62.16 | $62.16 | 27,220 |
| 2022-07-29 | $62.55 | $62.76 | $61.68 | $61.94 | $61.94 | 51,438 |
| 2022-07-28 | $63.12 | $63.12 | $62.06 | $62.30 | $62.30 | 22,748 |
| 2022-07-27 | $62.68 | $63.00 | $62.18 | $62.85 | $62.85 | 52,557 |
| 2022-07-26 | $62.32 | $62.89 | $62.32 | $62.74 | $62.74 | 34,307 |
| 2022-07-25 | $61.85 | $62.66 | $61.85 | $62.28 | $62.28 | 50,851 |
| 2022-07-22 | $60.36 | $61.48 | $60.00 | $61.39 | $61.39 | 41,045 |
| 2022-07-21 | $60.31 | $60.92 | $59.82 | $60.51 | $60.51 | 31,364 |
| 2022-07-20 | $53.15 | $60.87 | $50.30 | $60.71 | $60.71 | 58,421 |
| 2022-07-19 | $60.26 | $61.43 | $60.05 | $61.17 | $61.17 | 37,386 |
| 2022-07-18 | $60.26 | $60.81 | $60.00 | $60.20 | $60.20 | 25,558 |
| 2022-07-15 | $59.36 | $60.25 | $59.36 | $60.18 | $60.18 | 27,081 |
| 2022-07-14 | $58.22 | $59.07 | $58.17 | $59.07 | $59.07 | 31,334 |
| 2022-07-13 | $59.30 | $59.30 | $58.40 | $58.96 | $58.96 | 30,700 |
| 2022-07-12 | $59.55 | $60.32 | $59.52 | $59.74 | $59.74 | 33,160 |
| 2022-07-11 | $59.12 | $59.68 | $59.12 | $59.64 | $59.64 | 28,337 |
| 2022-07-08 | $59.39 | $59.65 | $59.14 | $59.46 | $59.46 | 30,266 |
| 2022-07-07 | $59.55 | $59.90 | $59.31 | $59.41 | $59.41 | 35,956 |
| 2022-07-06 | $58.52 | $59.43 | $58.52 | $59.43 | $59.43 | 27,432 |
| 2022-07-05 | $58.79 | $59.26 | $57.66 | $59.10 | $59.10 | 40,424 |
| 2022-07-01 | $58.73 | $59.49 | $58.24 | $59.43 | $59.43 | 41,723 |
| 2022-06-30 | $58.12 | $58.60 | $57.70 | $58.56 | $58.56 | 63,148 |
| 2022-06-29 | $58.26 | $58.67 | $58.17 | $58.65 | $58.65 | 48,537 |
| 2022-06-28 | $58.98 | $59.78 | $58.64 | $58.64 | $58.64 | 38,625 |
| 2022-06-27 | $58.58 | $59.13 | $58.54 | $58.70 | $58.70 | 38,131 |
| 2022-06-24 | $57.86 | $59.10 | $57.86 | $58.36 | $58.36 | 158,649 |
| 2022-06-23 | $59.20 | $59.20 | $57.91 | $58.28 | $57.88 | 57,200 |
| 2022-06-22 | $58.91 | $59.62 | $58.86 | $59.35 | $58.95 | 39,064 |
| 2022-06-21 | $58.31 | $59.34 | $58.14 | $59.27 | $58.87 | 55,166 |
| 2022-06-17 | $57.64 | $58.67 | $57.57 | $57.91 | $57.52 | 140,997 |
| 2022-06-16 | $57.23 | $58.00 | $56.59 | $57.70 | $57.31 | 59,393 |
| 2022-06-15 | $57.41 | $58.58 | $57.34 | $57.92 | $57.53 | 68,479 |
| 2022-06-14 | $56.55 | $57.33 | $56.55 | $57.13 | $56.74 | 43,039 |
| 2022-06-13 | $56.19 | $57.53 | $56.17 | $56.52 | $56.14 | 61,104 |
| 2022-06-10 | $57.38 | $57.47 | $56.75 | $57.09 | $56.70 | 29,852 |
| 2022-06-09 | $58.70 | $59.20 | $57.92 | $57.96 | $57.57 | 31,882 |
| 2022-06-08 | $59.41 | $59.41 | $58.74 | $59.04 | $58.64 | 25,319 |
| 2022-06-07 | $59.43 | $59.81 | $59.35 | $59.47 | $59.07 | 38,779 |
| 2022-06-06 | $59.21 | $59.96 | $59.21 | $59.76 | $59.35 | 37,851 |
| 2022-06-03 | $59.00 | $59.40 | $58.89 | $59.12 | $58.72 | 26,659 |
| 2022-06-02 | $59.03 | $59.75 | $58.77 | $59.75 | $59.34 | 24,605 |
| 2022-06-01 | $59.78 | $59.78 | $58.71 | $59.29 | $58.89 | 28,959 |
| 2022-05-31 | $58.96 | $59.81 | $58.92 | $59.35 | $58.95 | 48,207 |
| 2022-05-27 | $58.96 | $59.48 | $58.80 | $59.34 | $58.94 | 37,265 |
| 2022-05-26 | $58.51 | $59.07 | $58.51 | $58.68 | $58.28 | 36,895 |
| 2022-05-25 | $57.50 | $58.69 | $57.50 | $58.06 | $57.66 | 54,603 |
| 2022-05-24 | $57.75 | $58.04 | $56.77 | $57.84 | $57.45 | 47,732 |
| 2022-05-23 | $57.37 | $58.23 | $57.20 | $57.79 | $57.40 | 66,066 |
| 2022-05-20 | $57.22 | $57.44 | $56.58 | $56.81 | $56.42 | 55,092 |
| 2022-05-19 | $57.29 | $57.58 | $56.66 | $56.75 | $56.36 | 39,850 |
| 2022-05-18 | $58.40 | $58.64 | $57.26 | $57.66 | $57.27 | 41,687 |
| 2022-05-17 | $58.15 | $59.05 | $58.15 | $58.94 | $58.54 | 33,104 |
| 2022-05-16 | $57.42 | $58.02 | $56.80 | $57.55 | $57.16 | 27,567 |
| 2022-05-13 | $58.92 | $59.79 | $57.34 | $57.35 | $56.96 | 46,774 |
| 2022-05-12 | $58.73 | $59.08 | $57.97 | $58.84 | $58.44 | 38,025 |
| 2022-05-11 | $58.12 | $59.56 | $58.12 | $58.97 | $58.57 | 38,890 |
| 2022-05-10 | $59.13 | $59.58 | $58.03 | $58.37 | $57.97 | 39,646 |
| 2022-05-09 | $57.84 | $59.25 | $57.66 | $58.98 | $58.58 | 48,168 |
| 2022-05-06 | $57.66 | $58.23 | $57.47 | $58.05 | $57.65 | 31,829 |
| 2022-05-05 | $58.34 | $58.34 | $57.07 | $57.99 | $57.60 | 33,732 |
| 2022-05-04 | $57.97 | $59.00 | $57.59 | $58.77 | $58.37 | 33,475 |
| 2022-05-03 | $56.83 | $57.98 | $56.41 | $57.67 | $57.28 | 30,242 |
| 2022-05-02 | $56.76 | $57.67 | $56.75 | $57.04 | $56.65 | 38,947 |
| 2022-04-29 | $57.83 | $57.83 | $56.62 | $56.74 | $56.35 | 45,550 |
| 2022-04-28 | $57.60 | $57.86 | $56.95 | $57.84 | $57.45 | 31,569 |
| 2022-04-27 | $57.14 | $57.84 | $56.80 | $57.36 | $56.97 | 32,117 |
| 2022-04-26 | $58.17 | $58.85 | $57.03 | $57.13 | $56.74 | 43,300 |
| 2022-04-25 | $58.96 | $59.01 | $57.54 | $58.73 | $58.33 | 39,923 |
| 2022-04-22 | $59.43 | $59.98 | $58.67 | $58.71 | $58.31 | 23,719 |
| 2022-04-21 | $57.38 | $61.17 | $57.38 | $59.17 | $58.77 | 41,254 |
| 2022-04-20 | $59.29 | $60.10 | $59.29 | $59.77 | $59.36 | 14,090 |
| 2022-04-19 | $57.90 | $58.93 | $57.77 | $58.69 | $58.29 | 26,956 |
| 2022-04-18 | $57.44 | $58.44 | $57.06 | $57.45 | $57.06 | 18,891 |
| 2022-04-14 | $57.74 | $58.39 | $57.46 | $57.54 | $57.15 | 32,931 |
| 2022-04-13 | $57.28 | $57.97 | $57.25 | $57.73 | $57.34 | 25,152 |
| 2022-04-12 | $57.68 | $58.04 | $57.04 | $57.17 | $56.78 | 28,615 |
| 2022-04-11 | $57.71 | $58.54 | $57.47 | $57.63 | $57.24 | 33,328 |
| 2022-04-08 | $57.76 | $58.20 | $57.42 | $57.43 | $57.04 | 31,713 |
| 2022-04-07 | $58.20 | $58.52 | $57.32 | $57.64 | $57.25 | 25,107 |
| 2022-04-06 | $58.29 | $58.87 | $58.05 | $58.24 | $57.84 | 30,713 |
| 2022-04-05 | $58.33 | $58.92 | $58.24 | $58.33 | $57.93 | 27,792 |
| 2022-04-04 | $59.05 | $59.05 | $58.13 | $58.45 | $58.05 | 27,833 |
| 2022-04-01 | $59.36 | $59.72 | $58.65 | $59.23 | $58.83 | 48,906 |
| 2022-03-31 | $59.67 | $59.82 | $58.71 | $59.01 | $58.61 | 37,024 |
| 2022-03-30 | $60.97 | $61.09 | $59.32 | $59.50 | $59.09 | 27,336 |
| 2022-03-29 | $60.88 | $61.16 | $60.33 | $60.99 | $60.57 | 31,028 |
| 2022-03-28 | $60.86 | $60.86 | $60.06 | $60.47 | $60.06 | 17,107 |
| 2022-03-25 | $60.14 | $61.35 | $60.09 | $61.35 | $60.93 | 29,085 |
| 2022-03-24 | $60.43 | $60.43 | $59.84 | $60.23 | $59.47 | 32,087 |
| 2022-03-23 | $61.16 | $61.16 | $59.68 | $60.00 | $59.24 | 28,518 |
| 2022-03-22 | $61.60 | $62.25 | $61.35 | $61.61 | $60.83 | 31,859 |
| 2022-03-21 | $61.39 | $62.03 | $61.39 | $61.62 | $60.84 | 44,670 |
| 2022-03-18 | $61.62 | $61.87 | $60.37 | $61.39 | $60.62 | 125,385 |
| 2022-03-17 | $61.42 | $61.82 | $60.97 | $61.73 | $60.95 | 55,065 |
| 2022-03-16 | $60.45 | $61.94 | $60.45 | $61.83 | $61.05 | 66,902 |
| 2022-03-15 | $60.58 | $61.37 | $60.04 | $60.38 | $59.62 | 60,314 |
| 2022-03-14 | $60.33 | $60.63 | $59.67 | $60.19 | $59.43 | 128,511 |
| 2022-03-11 | $59.93 | $60.48 | $59.55 | $59.70 | $58.95 | 156,955 |
| 2022-03-10 | $59.28 | $60.20 | $59.28 | $59.36 | $58.61 | 94,877 |
| 2022-03-09 | $61.03 | $61.58 | $59.78 | $60.00 | $59.24 | 70,449 |
| 2022-03-08 | $60.96 | $61.00 | $59.81 | $60.01 | $59.25 | 42,905 |
| 2022-03-07 | $61.77 | $62.34 | $60.38 | $60.63 | $59.87 | 52,005 |
| 2022-03-04 | $61.81 | $62.65 | $61.40 | $61.90 | $61.12 | 34,636 |
| 2022-03-03 | $62.15 | $62.70 | $61.64 | $62.70 | $61.91 | 28,763 |
| 2022-03-02 | $60.36 | $62.38 | $60.36 | $62.10 | $61.32 | 35,209 |
| 2022-03-01 | $60.60 | $60.65 | $59.17 | $59.91 | $59.16 | 50,489 |
| 2022-02-28 | $60.74 | $61.67 | $60.71 | $61.42 | $60.65 | 39,409 |
| 2022-02-25 | $59.76 | $61.71 | $59.76 | $61.65 | $60.87 | 46,817 |
| 2022-02-24 | $59.83 | $60.06 | $58.45 | $59.86 | $59.11 | 50,562 |
| 2022-02-23 | $61.53 | $61.76 | $60.76 | $60.79 | $60.02 | 42,250 |
| 2022-02-22 | $61.32 | $61.80 | $61.06 | $61.26 | $60.49 | 39,945 |
| 2022-02-18 | $60.58 | $61.95 | $60.58 | $61.59 | $60.81 | 38,124 |
| 2022-02-17 | $61.06 | $61.06 | $59.97 | $60.76 | $59.99 | 33,209 |
| 2022-02-16 | $60.98 | $62.00 | $60.92 | $61.55 | $60.77 | 38,544 |
| 2022-02-15 | $60.70 | $61.43 | $60.70 | $61.31 | $60.54 | 38,188 |
| 2022-02-14 | $60.80 | $61.22 | $59.93 | $60.12 | $59.36 | 29,812 |
| 2022-02-11 | $59.98 | $61.31 | $59.70 | $60.52 | $59.76 | 33,238 |
| 2022-02-10 | $60.33 | $60.83 | $59.98 | $60.15 | $59.39 | 41,488 |
| 2022-02-09 | $61.72 | $61.72 | $60.12 | $60.28 | $59.52 | 39,395 |
| 2022-02-08 | $60.81 | $61.95 | $60.79 | $61.77 | $60.99 | 37,626 |
| 2022-02-07 | $60.15 | $60.49 | $59.95 | $60.47 | $59.71 | 28,747 |
| 2022-02-04 | $59.78 | $60.40 | $59.21 | $60.05 | $59.29 | 34,220 |
| 2022-02-03 | $59.35 | $60.15 | $59.31 | $59.53 | $58.78 | 51,895 |
| 2022-02-02 | $59.26 | $59.34 | $58.56 | $59.20 | $58.45 | 52,598 |
| 2022-02-01 | $59.06 | $59.60 | $58.70 | $59.52 | $58.77 | 44,425 |
| 2022-01-31 | $58.44 | $59.34 | $57.96 | $59.34 | $58.59 | 59,882 |
| 2022-01-28 | $58.15 | $59.29 | $57.43 | $58.68 | $57.94 | 40,452 |
| 2022-01-27 | $59.40 | $59.82 | $58.01 | $58.49 | $57.75 | 40,560 |
| 2022-01-26 | $60.31 | $60.75 | $58.49 | $59.20 | $58.45 | 45,420 |
| 2022-01-25 | $58.42 | $60.22 | $58.42 | $59.80 | $59.05 | 48,048 |
| 2022-01-24 | $57.28 | $59.50 | $57.28 | $59.22 | $58.47 | 60,481 |
| 2022-01-21 | $57.21 | $58.95 | $56.94 | $57.92 | $57.19 | 52,161 |
| 2022-01-20 | $58.64 | $59.15 | $57.37 | $57.44 | $56.72 | 40,327 |
| 2022-01-19 | $59.18 | $59.71 | $58.28 | $58.46 | $57.72 | 46,640 |
| 2022-01-18 | $59.75 | $60.25 | $58.88 | $58.89 | $58.15 | 54,220 |
| 2022-01-14 | $60.46 | $60.46 | $59.30 | $59.79 | $59.04 | 36,446 |
| 2022-01-13 | $59.40 | $60.34 | $59.40 | $59.89 | $59.14 | 49,809 |
| 2022-01-12 | $59.40 | $59.98 | $58.75 | $59.14 | $58.39 | 44,943 |
| 2022-01-11 | $60.22 | $60.22 | $59.31 | $59.37 | $58.62 | 45,272 |
| 2022-01-10 | $60.47 | $60.47 | $59.80 | $59.90 | $59.15 | 22,523 |
| 2022-01-07 | $60.59 | $61.18 | $60.39 | $60.63 | $59.87 | 25,478 |
| 2022-01-06 | $59.97 | $61.43 | $59.97 | $61.35 | $60.58 | 26,271 |
| 2022-01-05 | $60.40 | $60.41 | $59.54 | $59.58 | $58.83 | 32,077 |
| 2022-01-04 | $59.15 | $60.46 | $59.15 | $59.60 | $58.85 | 61,619 |
| 2022-01-03 | $59.58 | $60.40 | $59.03 | $59.15 | $58.40 | 51,252 |
| 2021-12-31 | $58.75 | $59.57 | $58.75 | $59.25 | $58.50 | 14,584 |
| 2021-12-30 | $58.58 | $59.66 | $58.58 | $59.05 | $58.31 | 11,005 |
| 2021-12-29 | $58.58 | $59.84 | $58.58 | $59.54 | $58.79 | 15,009 |
| 2021-12-28 | $58.81 | $59.71 | $58.67 | $59.45 | $58.70 | 18,228 |
| 2021-12-27 | $58.95 | $59.49 | $58.84 | $59.49 | $58.74 | 17,597 |
| 2021-12-23 | $59.12 | $59.46 | $58.79 | $58.86 | $58.12 | 14,753 |
| 2021-12-22 | $58.43 | $59.11 | $58.38 | $59.09 | $57.99 | 38,776 |
| 2021-12-21 | $57.66 | $58.91 | $57.66 | $58.44 | $57.35 | 45,106 |
| 2021-12-20 | $57.41 | $57.54 | $56.18 | $57.22 | $56.16 | 44,653 |
| 2021-12-17 | $59.21 | $59.25 | $57.66 | $57.77 | $56.70 | 194,439 |
| 2021-12-16 | $59.02 | $59.44 | $58.67 | $59.35 | $58.25 | 44,705 |
| 2021-12-15 | $58.54 | $59.28 | $57.55 | $58.47 | $57.38 | 48,432 |
| 2021-12-14 | $58.54 | $59.73 | $57.95 | $58.05 | $56.97 | 89,731 |
| 2021-12-13 | $57.58 | $59.23 | $57.32 | $58.71 | $57.62 | 76,940 |
| 2021-12-10 | $57.31 | $57.85 | $56.59 | $57.69 | $56.62 | 32,227 |
| 2021-12-09 | $57.00 | $57.39 | $56.74 | $57.15 | $56.09 | 27,286 |
| 2021-12-08 | $57.39 | $57.42 | $56.89 | $57.42 | $56.35 | 21,288 |
| 2021-12-07 | $57.57 | $58.01 | $56.68 | $57.32 | $56.25 | 28,383 |
| 2021-12-06 | $58.08 | $58.81 | $57.82 | $57.93 | $56.85 | 37,652 |
| 2021-12-03 | $57.96 | $58.42 | $57.06 | $57.28 | $56.21 | 24,205 |
| 2021-12-02 | $56.64 | $58.29 | $56.64 | $57.81 | $56.73 | 27,500 |
| 2021-12-01 | $56.65 | $57.61 | $55.90 | $55.97 | $54.93 | 29,987 |
| 2021-11-30 | $55.35 | $56.14 | $55.05 | $55.63 | $54.60 | 44,840 |
| 2021-11-29 | $57.15 | $57.74 | $55.81 | $55.86 | $54.82 | 28,315 |
| 2021-11-26 | $57.77 | $58.02 | $55.81 | $56.52 | $55.47 | 30,428 |
| 2021-11-24 | $59.76 | $59.90 | $58.98 | $59.16 | $58.06 | 16,949 |
| 2021-11-23 | $58.81 | $59.64 | $58.81 | $59.53 | $58.42 | 18,499 |
| 2021-11-22 | $58.09 | $59.35 | $57.96 | $58.71 | $57.62 | 38,392 |
| 2021-11-19 | $57.68 | $57.95 | $57.28 | $57.70 | $56.63 | 34,363 |
| 2021-11-18 | $58.12 | $58.44 | $57.40 | $58.24 | $57.16 | 33,728 |
| 2021-11-17 | $57.93 | $58.07 | $57.06 | $57.98 | $56.90 | 31,158 |
| 2021-11-16 | $57.91 | $58.50 | $57.87 | $57.96 | $56.88 | 40,047 |
| 2021-11-15 | $58.88 | $58.88 | $57.54 | $58.27 | $57.19 | 27,251 |
| 2021-11-12 | $58.25 | $58.53 | $58.01 | $58.38 | $57.29 | 20,460 |
| 2021-11-11 | $58.58 | $59.08 | $58.58 | $58.75 | $57.66 | 16,194 |
| 2021-11-10 | $58.44 | $59.02 | $58.44 | $58.73 | $57.64 | 16,528 |
| 2021-11-09 | $58.16 | $58.77 | $58.16 | $58.60 | $57.51 | 27,924 |
| 2021-11-08 | $58.81 | $58.85 | $57.86 | $58.35 | $57.26 | 28,039 |
| 2021-11-05 | $57.11 | $58.86 | $57.11 | $58.39 | $57.30 | 28,172 |
| 2021-11-04 | $57.48 | $57.48 | $56.21 | $56.70 | $55.65 | 26,287 |
| 2021-11-03 | $56.67 | $57.77 | $56.67 | $57.19 | $56.13 | 49,730 |
| 2021-11-02 | $57.63 | $57.85 | $56.58 | $56.76 | $55.70 | 30,379 |
| 2021-11-01 | $56.85 | $57.74 | $56.84 | $57.60 | $56.53 | 31,143 |
| 2021-10-29 | $56.09 | $56.56 | $56.01 | $56.43 | $55.38 | 35,831 |
| 2021-10-28 | $55.46 | $55.98 | $55.18 | $55.97 | $54.93 | 19,940 |
| 2021-10-27 | $55.73 | $56.07 | $55.04 | $55.18 | $54.15 | 28,081 |
| 2021-10-26 | $56.40 | $56.55 | $55.94 | $56.10 | $55.06 | 32,795 |
| 2021-10-25 | $57.51 | $57.51 | $56.25 | $56.59 | $55.54 | 45,393 |
| 2021-10-22 | $56.62 | $57.46 | $56.62 | $57.44 | $56.37 | 15,097 |
| 2021-10-21 | $57.80 | $58.00 | $56.62 | $56.81 | $55.75 | 16,864 |
| 2021-10-20 | $56.97 | $57.59 | $56.77 | $57.59 | $56.52 | 13,121 |
| 2021-10-19 | $56.57 | $56.86 | $56.25 | $56.73 | $55.67 | 12,299 |
| 2021-10-18 | $57.12 | $57.54 | $56.68 | $56.81 | $55.75 | 19,106 |
| 2021-10-15 | $58.04 | $58.75 | $56.90 | $56.94 | $55.88 | 37,163 |
| 2021-10-14 | $56.90 | $57.43 | $56.65 | $57.43 | $56.36 | 21,816 |
| 2021-10-13 | $56.70 | $56.75 | $56.16 | $56.50 | $55.45 | 22,204 |
| 2021-10-12 | $56.39 | $56.56 | $56.01 | $56.56 | $55.51 | 13,031 |
| 2021-10-11 | $56.46 | $57.20 | $55.98 | $56.03 | $54.99 | 10,407 |
| 2021-10-08 | $56.96 | $57.49 | $56.01 | $56.78 | $55.72 | 10,689 |
| 2021-10-07 | $56.64 | $57.01 | $56.23 | $56.69 | $55.64 | 16,280 |
| 2021-10-06 | $55.43 | $56.13 | $55.00 | $56.00 | $54.96 | 17,299 |
| 2021-10-05 | $55.80 | $56.11 | $55.51 | $55.92 | $54.88 | 13,797 |
| 2021-10-04 | $56.22 | $57.01 | $55.03 | $55.77 | $54.73 | 16,492 |
| 2021-10-01 | $55.09 | $56.84 | $55.00 | $56.19 | $55.14 | 24,278 |
| 2021-09-30 | $55.99 | $55.99 | $54.69 | $54.81 | $53.79 | 23,494 |
| 2021-09-29 | $55.06 | $55.67 | $54.95 | $55.63 | $54.60 | 34,945 |
| 2021-09-28 | $56.48 | $56.48 | $54.85 | $55.05 | $54.03 | 30,287 |
| 2021-09-27 | $54.29 | $57.01 | $54.29 | $56.33 | $55.28 | 35,842 |
| 2021-09-24 | $54.05 | $54.86 | $53.95 | $53.97 | $52.97 | 49,854 |
| 2021-09-23 | $53.21 | $54.85 | $53.21 | $54.32 | $52.96 | 45,265 |
| 2021-09-22 | $52.68 | $53.99 | $52.50 | $52.79 | $51.46 | 47,741 |
| 2021-09-21 | $52.32 | $52.70 | $52.03 | $52.11 | $50.80 | 37,167 |
| 2021-09-20 | $51.79 | $52.02 | $51.40 | $51.92 | $50.62 | 41,108 |
| 2021-09-17 | $51.68 | $53.14 | $51.68 | $53.14 | $51.81 | 136,565 |
| 2021-09-16 | $52.05 | $52.22 | $51.60 | $51.78 | $50.48 | 30,445 |
| 2021-09-15 | $52.24 | $52.42 | $51.66 | $52.20 | $50.89 | 35,513 |
| 2021-09-14 | $53.23 | $53.23 | $51.67 | $51.83 | $50.53 | 31,443 |
| 2021-09-13 | $52.56 | $53.01 | $52.02 | $52.80 | $51.47 | 40,150 |
| 2021-09-10 | $52.98 | $53.07 | $52.32 | $52.35 | $51.04 | 27,379 |
| 2021-09-09 | $52.77 | $53.48 | $52.77 | $52.80 | $51.47 | 28,621 |
| 2021-09-08 | $53.33 | $53.47 | $52.41 | $52.66 | $51.34 | 34,001 |
| 2021-09-07 | $53.85 | $54.40 | $53.43 | $53.63 | $52.28 | 20,382 |
| 2021-09-03 | $54.31 | $54.40 | $53.54 | $53.86 | $52.51 | 19,495 |
| 2021-09-02 | $54.02 | $54.41 | $54.02 | $54.16 | $52.80 | 16,811 |
| 2021-09-01 | $54.64 | $54.64 | $53.75 | $54.08 | $52.72 | 34,627 |
| 2021-08-31 | $53.80 | $54.85 | $53.80 | $54.47 | $53.10 | 37,633 |
| 2021-08-30 | $54.15 | $54.24 | $53.50 | $53.63 | $52.28 | 38,597 |
| 2021-08-27 | $53.31 | $54.50 | $53.00 | $54.14 | $52.78 | 26,351 |
| 2021-08-26 | $53.37 | $53.50 | $52.89 | $53.05 | $51.72 | 33,845 |
| 2021-08-25 | $53.00 | $53.71 | $52.82 | $53.14 | $51.81 | 33,131 |
| 2021-08-24 | $52.98 | $53.34 | $52.67 | $52.83 | $51.50 | 22,871 |
| 2021-08-23 | $53.26 | $53.32 | $52.79 | $53.01 | $51.68 | 20,036 |
| 2021-08-20 | $52.21 | $53.34 | $52.21 | $53.18 | $51.84 | 52,662 |
| 2021-08-19 | $51.92 | $52.91 | $51.78 | $52.57 | $51.25 | 29,638 |
| 2021-08-18 | $52.97 | $53.82 | $52.47 | $52.50 | $51.18 | 23,553 |
| 2021-08-17 | $53.23 | $53.91 | $50.52 | $52.96 | $51.63 | 27,682 |
| 2021-08-16 | $53.24 | $53.93 | $53.24 | $53.30 | $51.96 | 23,695 |
| 2021-08-13 | $53.81 | $53.88 | $53.52 | $53.52 | $52.18 | 18,121 |
| 2021-08-12 | $54.00 | $54.47 | $53.45 | $53.88 | $52.53 | 22,225 |
| 2021-08-11 | $53.54 | $54.27 | $53.54 | $54.01 | $52.65 | 14,471 |
| 2021-08-10 | $52.84 | $53.79 | $52.84 | $53.66 | $52.31 | 18,127 |
| 2021-08-09 | $52.86 | $53.18 | $52.70 | $52.92 | $51.59 | 41,325 |
| 2021-08-06 | $52.97 | $53.80 | $52.82 | $53.13 | $51.80 | 24,632 |
| 2021-08-05 | $52.13 | $52.66 | $52.13 | $52.52 | $51.20 | 25,599 |
| 2021-08-04 | $51.90 | $52.62 | $51.64 | $51.64 | $50.34 | 29,195 |
| 2021-08-03 | $52.19 | $52.66 | $52.12 | $52.48 | $51.16 | 34,805 |
| 2021-08-02 | $53.40 | $53.40 | $51.57 | $51.88 | $50.58 | 28,483 |
| 2021-07-30 | $52.26 | $53.00 | $51.71 | $52.03 | $50.72 | 34,882 |
| 2021-07-29 | $52.43 | $52.62 | $52.41 | $52.52 | $51.20 | 10,958 |
| 2021-07-28 | $52.45 | $52.96 | $51.33 | $52.45 | $51.13 | 24,963 |
| 2021-07-27 | $51.64 | $52.37 | $51.63 | $52.02 | $50.71 | 29,576 |
| 2021-07-26 | $51.00 | $51.83 | $51.00 | $51.64 | $50.34 | 24,640 |
| 2021-07-23 | $51.30 | $51.40 | $50.41 | $50.83 | $49.55 | 13,038 |
| 2021-07-22 | $50.99 | $51.97 | $49.78 | $50.09 | $48.83 | 23,734 |
| 2021-07-21 | $51.10 | $52.76 | $51.10 | $51.55 | $50.26 | 16,427 |
| 2021-07-20 | $49.98 | $52.59 | $49.98 | $50.67 | $49.40 | 42,351 |
| 2021-07-19 | $51.28 | $51.75 | $49.53 | $49.95 | $48.70 | 23,261 |
| 2021-07-16 | $53.09 | $53.09 | $51.76 | $51.76 | $50.46 | 25,037 |
| 2021-07-15 | $51.01 | $52.84 | $50.79 | $52.64 | $51.32 | 29,493 |
| 2021-07-14 | $51.98 | $52.03 | $51.29 | $51.52 | $50.23 | 17,245 |
| 2021-07-13 | $52.23 | $52.54 | $51.19 | $51.56 | $50.27 | 19,278 |
| 2021-07-12 | $51.87 | $52.43 | $51.01 | $52.35 | $51.04 | 23,319 |
| 2021-07-09 | $51.30 | $52.45 | $50.39 | $52.14 | $50.83 | 24,302 |
| 2021-07-08 | $50.63 | $51.30 | $50.01 | $50.60 | $49.33 | 24,113 |
| 2021-07-07 | $52.44 | $52.74 | $51.41 | $51.53 | $50.24 | 48,919 |
| 2021-07-06 | $53.66 | $53.71 | $52.08 | $52.57 | $51.25 | 32,941 |
| 2021-07-02 | $54.27 | $54.34 | $53.60 | $53.78 | $52.43 | 38,308 |
| 2021-07-01 | $54.36 | $54.78 | $54.18 | $54.45 | $53.08 | 43,819 |
| 2021-06-30 | $54.05 | $54.50 | $53.72 | $53.90 | $52.55 | 52,305 |
| 2021-06-29 | $54.59 | $54.86 | $54.16 | $54.17 | $52.81 | 33,949 |
| 2021-06-28 | $54.05 | $54.38 | $53.61 | $54.23 | $52.87 | 60,637 |
| 2021-06-25 | $54.80 | $55.27 | $53.47 | $53.98 | $52.62 | 191,421 |
| 2021-06-24 | $54.16 | $55.43 | $54.13 | $55.04 | $53.32 | 32,609 |
| 2021-06-23 | $54.70 | $54.91 | $54.01 | $54.19 | $52.50 | 34,983 |
| 2021-06-22 | $54.67 | $54.75 | $53.93 | $54.44 | $52.74 | 32,178 |
| 2021-06-21 | $53.32 | $55.13 | $53.32 | $54.61 | $52.91 | 53,127 |
| 2021-06-18 | $54.23 | $54.50 | $52.81 | $52.82 | $51.17 | 107,918 |
| 2021-06-17 | $56.06 | $56.06 | $54.91 | $54.97 | $53.25 | 37,263 |
| 2021-06-16 | $55.30 | $56.45 | $55.23 | $55.88 | $54.14 | 29,724 |
| 2021-06-15 | $55.63 | $56.24 | $55.37 | $55.97 | $54.22 | 27,109 |
| 2021-06-14 | $55.83 | $56.19 | $55.00 | $55.60 | $53.86 | 21,182 |
| 2021-06-11 | $55.90 | $56.04 | $55.36 | $55.81 | $54.07 | 21,453 |
| 2021-06-10 | $56.72 | $56.84 | $55.41 | $55.45 | $53.72 | 25,945 |
| 2021-06-09 | $56.99 | $57.01 | $56.40 | $56.72 | $54.95 | 16,926 |
| 2021-06-08 | $56.30 | $57.41 | $56.30 | $57.29 | $55.50 | 24,305 |
| 2021-06-07 | $57.07 | $57.07 | $56.28 | $56.99 | $55.21 | 18,264 |
| 2021-06-04 | $56.81 | $57.14 | $56.14 | $56.74 | $54.97 | 18,871 |
| 2021-06-03 | $56.67 | $57.02 | $55.93 | $56.97 | $55.19 | 17,080 |
| 2021-06-02 | $57.19 | $57.23 | $56.06 | $56.57 | $54.80 | 19,041 |
| 2021-06-01 | $56.84 | $57.24 | $56.60 | $57.16 | $55.38 | 28,583 |
| 2021-05-28 | $56.19 | $56.49 | $55.77 | $56.49 | $54.73 | 13,895 |
| 2021-05-27 | $55.96 | $56.30 | $55.92 | $55.98 | $54.23 | 26,759 |
| 2021-05-26 | $54.86 | $55.60 | $54.78 | $55.56 | $53.83 | 11,189 |
| 2021-05-25 | $56.29 | $56.39 | $54.64 | $54.64 | $52.93 | 30,327 |
| 2021-05-24 | $57.13 | $57.13 | $55.98 | $56.31 | $54.55 | 27,190 |
| 2021-05-21 | $56.82 | $57.30 | $56.56 | $57.24 | $55.45 | 18,177 |
| 2021-05-20 | $56.46 | $56.60 | $55.90 | $56.48 | $54.72 | 13,168 |
| 2021-05-19 | $56.17 | $56.67 | $55.55 | $56.46 | $54.70 | 14,510 |
| 2021-05-18 | $57.16 | $57.89 | $56.84 | $56.84 | $55.07 | 18,561 |
| 2021-05-17 | $57.14 | $57.77 | $56.98 | $57.51 | $55.72 | 10,212 |
| 2021-05-14 | $57.27 | $57.61 | $56.86 | $57.52 | $55.72 | 17,542 |
| 2021-05-13 | $55.05 | $57.33 | $55.05 | $57.16 | $55.38 | 25,213 |
| 2021-05-12 | $56.51 | $56.73 | $54.85 | $54.97 | $53.25 | 33,068 |
| 2021-05-11 | $55.92 | $56.95 | $55.90 | $56.37 | $54.61 | 21,110 |
| 2021-05-10 | $58.16 | $58.16 | $56.71 | $56.80 | $55.03 | 19,743 |
| 2021-05-07 | $57.52 | $57.98 | $57.31 | $57.93 | $56.12 | 16,464 |
| 2021-05-06 | $57.58 | $57.99 | $56.86 | $57.99 | $56.18 | 17,448 |
| 2021-05-05 | $58.07 | $58.07 | $57.08 | $57.28 | $55.49 | 16,757 |
| 2021-05-04 | $57.74 | $58.33 | $57.45 | $57.68 | $55.88 | 26,074 |
| 2021-05-03 | $56.79 | $58.48 | $56.64 | $57.85 | $56.04 | 66,754 |
| 2021-04-30 | $55.82 | $56.69 | $55.80 | $56.41 | $54.65 | 48,549 |
| 2021-04-29 | $56.30 | $56.73 | $55.99 | $56.31 | $54.55 | 25,065 |
| 2021-04-28 | $56.06 | $56.36 | $55.43 | $56.07 | $54.32 | 21,375 |
| 2021-04-27 | $56.19 | $56.64 | $55.65 | $56.06 | $54.31 | 37,316 |
| 2021-04-26 | $56.00 | $56.85 | $55.66 | $56.19 | $54.44 | 31,305 |
| 2021-04-23 | $55.60 | $56.39 | $55.00 | $56.16 | $54.41 | 36,886 |
| 2021-04-22 | $56.59 | $56.59 | $54.85 | $55.19 | $53.47 | 34,618 |
| 2021-04-21 | $55.04 | $56.23 | $55.04 | $55.95 | $54.20 | 23,043 |
| 2021-04-20 | $56.53 | $56.66 | $54.82 | $54.82 | $53.11 | 22,513 |
| 2021-04-19 | $56.26 | $56.60 | $55.77 | $56.38 | $54.62 | 25,121 |
| 2021-04-16 | $56.80 | $56.90 | $55.89 | $56.60 | $54.83 | 29,321 |
| 2021-04-15 | $56.54 | $56.87 | $55.01 | $56.40 | $54.64 | 25,545 |
| 2021-04-14 | $55.90 | $56.98 | $55.90 | $56.43 | $54.67 | 17,481 |
| 2021-04-13 | $56.46 | $56.90 | $55.54 | $55.62 | $53.88 | 23,019 |
| 2021-04-12 | $56.51 | $56.70 | $55.93 | $56.40 | $54.64 | 11,689 |
| 2021-04-09 | $56.00 | $56.70 | $55.66 | $56.13 | $54.38 | 23,233 |
| 2021-04-08 | $56.02 | $56.46 | $55.42 | $56.24 | $54.48 | 11,913 |
| 2021-04-07 | $56.64 | $56.64 | $55.81 | $56.08 | $54.33 | 25,691 |
| 2021-04-06 | $56.88 | $57.24 | $56.05 | $56.43 | $54.67 | 18,434 |
| 2021-04-05 | $56.99 | $57.29 | $55.78 | $56.58 | $54.81 | 18,075 |
| 2021-04-01 | $56.58 | $57.01 | $55.96 | $56.80 | $55.03 | 25,147 |
| 2021-03-31 | $57.18 | $57.37 | $56.02 | $56.67 | $54.90 | 60,039 |
| 2021-03-30 | $56.31 | $57.50 | $56.31 | $57.16 | $55.38 | 19,667 |
| 2021-03-29 | $57.03 | $57.84 | $55.95 | $56.25 | $54.49 | 25,460 |
| 2021-03-26 | $56.37 | $57.85 | $56.37 | $57.70 | $55.90 | 24,544 |
| 2021-03-25 | $54.68 | $56.71 | $54.23 | $56.52 | $54.44 | 37,790 |
| 2021-03-24 | $55.47 | $57.27 | $54.94 | $54.97 | $52.94 | 36,388 |
| 2021-03-23 | $55.73 | $57.22 | $54.72 | $54.81 | $52.79 | 34,984 |
| 2021-03-22 | $58.37 | $58.96 | $56.10 | $56.41 | $54.33 | 26,839 |
| 2021-03-19 | $57.97 | $58.59 | $56.79 | $58.55 | $56.39 | 133,302 |
| 2021-03-18 | $57.69 | $60.00 | $57.50 | $57.81 | $55.68 | 38,941 |
| 2021-03-17 | $57.64 | $57.90 | $56.52 | $57.44 | $55.32 | 34,248 |
| 2021-03-16 | $57.92 | $57.92 | $56.63 | $57.48 | $55.36 | 21,347 |
| 2021-03-15 | $60.12 | $60.12 | $57.71 | $58.42 | $56.27 | 24,085 |
| 2021-03-12 | $59.88 | $60.55 | $59.06 | $60.11 | $57.89 | 30,104 |
| 2021-03-11 | $59.14 | $59.62 | $58.84 | $59.51 | $57.32 | 27,744 |
| 2021-03-10 | $58.09 | $59.77 | $58.09 | $59.67 | $57.47 | 23,520 |
| 2021-03-09 | $59.70 | $59.70 | $57.75 | $58.27 | $56.12 | 31,903 |
| 2021-03-08 | $57.08 | $59.97 | $57.08 | $59.72 | $57.52 | 41,141 |
| 2021-03-05 | $55.68 | $56.79 | $53.93 | $56.72 | $54.63 | 39,079 |
| 2021-03-04 | $55.62 | $56.67 | $54.15 | $54.60 | $52.59 | 44,945 |
| 2021-03-03 | $54.15 | $57.08 | $54.15 | $55.31 | $53.27 | 57,851 |
| 2021-03-02 | $53.77 | $54.47 | $53.50 | $53.83 | $51.84 | 16,359 |
| 2021-03-01 | $53.40 | $54.68 | $53.40 | $54.17 | $52.17 | 38,017 |
| 2021-02-26 | $52.91 | $53.65 | $52.38 | $52.79 | $50.84 | 67,247 |
| 2021-02-25 | $54.04 | $54.05 | $52.70 | $53.16 | $51.20 | 22,019 |
| 2021-02-24 | $53.32 | $53.98 | $52.88 | $53.95 | $51.96 | 43,558 |
| 2021-02-23 | $52.00 | $54.38 | $52.00 | $52.60 | $50.66 | 34,394 |
| 2021-02-22 | $51.94 | $52.76 | $51.92 | $52.49 | $50.55 | 50,241 |
| 2021-02-19 | $50.81 | $51.94 | $50.51 | $51.93 | $50.01 | 37,419 |
| 2021-02-18 | $51.33 | $51.57 | $50.58 | $50.76 | $48.89 | 30,461 |
| 2021-02-17 | $51.27 | $51.86 | $50.53 | $51.59 | $49.69 | 20,268 |
| 2021-02-16 | $51.98 | $52.38 | $51.55 | $51.55 | $49.65 | 22,964 |
| 2021-02-12 | $51.47 | $51.99 | $50.53 | $51.74 | $49.83 | 33,803 |
| 2021-02-11 | $52.39 | $52.95 | $51.12 | $51.35 | $49.46 | 28,208 |
| 2021-02-10 | $53.55 | $53.55 | $51.77 | $51.94 | $50.02 | 32,466 |
| 2021-02-09 | $52.17 | $53.25 | $52.06 | $53.01 | $51.05 | 19,469 |
| 2021-02-08 | $51.69 | $52.77 | $51.69 | $52.55 | $50.61 | 20,892 |
| 2021-02-05 | $51.06 | $51.83 | $51.01 | $51.57 | $49.67 | 15,903 |
| 2021-02-04 | $50.75 | $51.84 | $50.74 | $51.45 | $49.55 | 17,199 |
| 2021-02-03 | $49.88 | $50.91 | $49.46 | $50.67 | $48.80 | 36,014 |
| 2021-02-02 | $49.87 | $50.51 | $49.41 | $49.92 | $48.08 | 51,929 |
| 2021-02-01 | $49.29 | $49.97 | $48.42 | $49.59 | $47.76 | 36,672 |
| 2021-01-29 | $49.78 | $49.82 | $48.59 | $49.17 | $47.36 | 67,001 |
| 2021-01-28 | $48.88 | $50.16 | $47.71 | $49.71 | $47.88 | 41,931 |
| 2021-01-27 | $49.08 | $49.65 | $47.22 | $48.27 | $46.49 | 40,654 |
| 2021-01-26 | $49.00 | $50.40 | $48.90 | $50.20 | $48.35 | 29,637 |
| 2021-01-25 | $50.45 | $51.49 | $49.19 | $50.49 | $48.63 | 22,694 |
| 2021-01-22 | $49.71 | $51.25 | $49.09 | $51.16 | $49.27 | 26,398 |
| 2021-01-21 | $51.11 | $51.12 | $49.31 | $50.35 | $48.49 | 29,676 |
| 2021-01-20 | $51.43 | $51.92 | $50.72 | $51.25 | $49.36 | 26,029 |
| 2021-01-19 | $51.71 | $52.00 | $50.86 | $51.69 | $49.78 | 22,928 |
| 2021-01-15 | $51.20 | $52.09 | $51.12 | $51.49 | $49.59 | 25,190 |
| 2021-01-14 | $51.60 | $51.89 | $51.28 | $51.85 | $49.94 | 30,072 |
| 2021-01-13 | $51.58 | $51.58 | $50.42 | $51.13 | $49.24 | 20,129 |
| 2021-01-12 | $51.15 | $52.36 | $50.72 | $51.80 | $49.89 | 29,932 |
| 2021-01-11 | $50.04 | $51.05 | $49.75 | $50.88 | $49.00 | 29,483 |
| 2021-01-08 | $52.04 | $52.04 | $49.75 | $50.71 | $48.84 | 29,634 |
| 2021-01-07 | $52.27 | $52.27 | $51.03 | $51.68 | $49.77 | 37,838 |
| 2021-01-06 | $50.00 | $52.24 | $48.76 | $51.69 | $49.78 | 67,586 |
| 2021-01-05 | $48.38 | $49.50 | $48.38 | $48.92 | $47.12 | 27,249 |
| 2021-01-04 | $49.10 | $49.47 | $48.17 | $48.63 | $46.84 | 33,715 |
| 2020-12-31 | $49.07 | $49.23 | $48.62 | $48.90 | $47.10 | 32,510 |
| 2020-12-30 | $48.53 | $49.28 | $48.53 | $48.74 | $46.94 | 19,698 |
| 2020-12-29 | $50.18 | $50.18 | $48.39 | $48.55 | $46.76 | 28,894 |
| 2020-12-28 | $50.32 | $50.68 | $49.79 | $50.02 | $48.18 | 27,728 |
| 2020-12-24 | $49.81 | $50.19 | $48.83 | $50.00 | $48.16 | 23,329 |
| 2020-12-23 | $48.35 | $50.09 | $48.23 | $50.01 | $47.84 | 44,006 |
| 2020-12-22 | $48.72 | $48.79 | $48.15 | $48.20 | $46.11 | 68,565 |
| 2020-12-21 | $49.27 | $49.36 | $48.00 | $48.75 | $46.63 | 54,733 |
| 2020-12-18 | $50.18 | $50.18 | $48.90 | $49.50 | $47.35 | 181,362 |
| 2020-12-17 | $50.69 | $50.72 | $49.00 | $50.05 | $47.88 | 57,299 |
| 2020-12-16 | $48.99 | $48.99 | $48.34 | $48.74 | $46.63 | 22,636 |
| 2020-12-15 | $47.96 | $48.98 | $47.96 | $48.87 | $46.75 | 29,075 |
| 2020-12-14 | $48.25 | $48.36 | $47.81 | $48.08 | $45.99 | 41,885 |
| 2020-12-11 | $47.83 | $48.66 | $47.25 | $48.05 | $45.97 | 28,411 |
| 2020-12-10 | $47.89 | $48.69 | $47.57 | $48.14 | $46.05 | 31,530 |
| 2020-12-09 | $48.96 | $49.13 | $48.10 | $48.30 | $46.20 | 25,156 |
| 2020-12-08 | $48.00 | $48.71 | $48.00 | $48.49 | $46.39 | 20,964 |
| 2020-12-07 | $48.34 | $48.50 | $47.34 | $48.19 | $46.10 | 26,214 |
| 2020-12-04 | $47.77 | $48.99 | $47.77 | $48.70 | $46.59 | 26,018 |
| 2020-12-03 | $48.04 | $48.29 | $46.94 | $47.65 | $45.58 | 39,180 |
| 2020-12-02 | $46.71 | $48.23 | $46.71 | $47.67 | $45.60 | 41,554 |
| 2020-12-01 | $46.78 | $47.45 | $45.39 | $47.00 | $44.96 | 65,141 |
| 2020-11-30 | $47.30 | $47.64 | $45.77 | $45.90 | $43.91 | 82,388 |
| 2020-11-27 | $47.96 | $48.11 | $47.07 | $47.76 | $45.69 | 27,839 |
| 2020-11-25 | $47.78 | $48.55 | $47.38 | $47.76 | $45.69 | 21,994 |
| 2020-11-24 | $47.54 | $49.80 | $46.89 | $48.64 | $46.53 | 43,168 |
| 2020-11-23 | $46.50 | $47.55 | $45.81 | $47.02 | $44.98 | 59,123 |
| 2020-11-20 | $46.03 | $46.79 | $45.12 | $46.32 | $44.31 | 49,947 |
| 2020-11-19 | $46.67 | $46.67 | $45.18 | $46.66 | $44.64 | 44,123 |
| 2020-11-18 | $47.50 | $47.91 | $46.53 | $46.53 | $44.51 | 31,644 |
| 2020-11-17 | $46.26 | $47.68 | $45.80 | $47.26 | $45.21 | 34,537 |
| 2020-11-16 | $46.58 | $48.33 | $45.58 | $46.99 | $44.95 | 29,454 |
| 2020-11-13 | $44.62 | $45.86 | $44.40 | $45.39 | $43.42 | 28,790 |
| 2020-11-12 | $44.39 | $45.83 | $44.08 | $45.04 | $43.09 | 33,407 |
| 2020-11-11 | $46.15 | $47.47 | $44.55 | $45.12 | $43.16 | 40,570 |
| 2020-11-10 | $44.75 | $49.23 | $41.27 | $45.90 | $43.91 | 49,192 |
| 2020-11-09 | $42.48 | $46.98 | $41.33 | $44.06 | $42.15 | 58,468 |
| 2020-11-06 | $41.72 | $41.72 | $40.01 | $40.10 | $38.36 | 33,347 |
| 2020-11-05 | $39.88 | $41.36 | $38.81 | $41.36 | $39.57 | 22,614 |
| 2020-11-04 | $42.25 | $42.32 | $39.36 | $39.94 | $38.21 | 32,308 |
| 2020-11-03 | $42.34 | $42.98 | $41.98 | $42.87 | $41.01 | 27,544 |
| 2020-11-02 | $41.37 | $41.71 | $41.04 | $41.71 | $39.90 | 15,797 |
| 2020-10-30 | $40.17 | $41.38 | $40.17 | $40.95 | $39.17 | 44,435 |
| 2020-10-29 | $39.60 | $40.82 | $39.30 | $40.77 | $39.00 | 34,397 |
| 2020-10-28 | $39.90 | $40.68 | $39.51 | $39.92 | $38.19 | 36,789 |
| 2020-10-27 | $41.54 | $41.71 | $40.01 | $40.74 | $38.97 | 29,837 |
| 2020-10-26 | $41.39 | $41.88 | $41.13 | $41.74 | $39.93 | 20,923 |
| 2020-10-23 | $40.76 | $42.04 | $40.76 | $41.74 | $39.93 | 31,711 |
| 2020-10-22 | $40.10 | $40.85 | $40.10 | $40.54 | $38.78 | 28,713 |
| 2020-10-21 | $39.37 | $39.93 | $38.78 | $39.29 | $37.59 | 14,631 |
| 2020-10-20 | $38.72 | $39.65 | $38.72 | $39.24 | $37.54 | 22,636 |
| 2020-10-19 | $39.06 | $39.35 | $38.62 | $38.72 | $37.04 | 14,559 |
| 2020-10-16 | $40.57 | $40.57 | $38.40 | $39.06 | $37.37 | 20,928 |
| 2020-10-15 | $38.32 | $39.01 | $38.24 | $38.80 | $37.12 | 36,551 |
| 2020-10-14 | $39.06 | $40.12 | $38.43 | $38.43 | $36.76 | 23,890 |
| 2020-10-13 | $40.12 | $43.02 | $38.50 | $38.59 | $36.92 | 33,995 |
| 2020-10-12 | $39.03 | $40.44 | $38.78 | $40.11 | $38.37 | 29,923 |
| 2020-10-09 | $39.43 | $40.00 | $38.66 | $39.07 | $37.37 | 21,836 |
| 2020-10-08 | $39.46 | $39.46 | $38.25 | $39.18 | $37.48 | 24,705 |
| 2020-10-07 | $38.56 | $39.46 | $38.49 | $38.99 | $37.30 | 36,799 |
| 2020-10-06 | $38.70 | $39.50 | $37.28 | $38.14 | $36.49 | 37,419 |
| 2020-10-05 | $37.46 | $38.45 | $37.36 | $38.20 | $36.54 | 26,295 |
| 2020-10-02 | $35.79 | $37.37 | $35.79 | $37.12 | $35.51 | 21,033 |
| 2020-10-01 | $36.41 | $36.49 | $35.88 | $36.43 | $34.85 | 29,375 |
| 2020-09-30 | $36.36 | $36.85 | $35.94 | $36.22 | $34.65 | 45,776 |
| 2020-09-29 | $36.71 | $36.93 | $35.43 | $36.17 | $34.60 | 61,925 |
| 2020-09-28 | $35.67 | $37.07 | $35.04 | $36.89 | $35.29 | 52,706 |
| 2020-09-25 | $34.82 | $35.49 | $34.49 | $35.29 | $33.76 | 45,544 |
| 2020-09-24 | $34.40 | $35.74 | $34.36 | $35.30 | $33.45 | 65,804 |
| 2020-09-23 | $35.06 | $35.88 | $34.32 | $34.37 | $32.56 | 39,675 |
| 2020-09-22 | $35.96 | $36.35 | $34.83 | $34.94 | $33.11 | 42,196 |
| 2020-09-21 | $37.06 | $37.16 | $35.40 | $35.68 | $33.81 | 58,099 |
| 2020-09-18 | $38.29 | $38.29 | $37.58 | $37.75 | $35.77 | 103,048 |
| 2020-09-17 | $37.72 | $38.20 | $37.56 | $38.01 | $36.01 | 30,827 |
| 2020-09-16 | $37.79 | $38.51 | $37.61 | $38.18 | $36.17 | 41,398 |
| 2020-09-15 | $38.40 | $38.40 | $37.55 | $37.73 | $35.75 | 37,168 |
| 2020-09-14 | $37.78 | $38.50 | $37.78 | $38.22 | $36.21 | 40,706 |
| 2020-09-11 | $37.67 | $37.92 | $37.25 | $37.49 | $35.52 | 34,738 |
| 2020-09-10 | $38.36 | $38.36 | $37.55 | $37.59 | $35.62 | 47,358 |
| 2020-09-09 | $38.82 | $38.87 | $37.81 | $38.04 | $36.04 | 40,834 |
| 2020-09-08 | $39.38 | $39.38 | $38.02 | $38.43 | $36.41 | 45,103 |
| 2020-09-04 | $39.95 | $40.17 | $39.06 | $39.53 | $37.45 | 46,644 |
| 2020-09-03 | $39.18 | $40.00 | $39.05 | $39.15 | $37.09 | 36,613 |
| 2020-09-02 | $38.47 | $39.50 | $38.25 | $39.08 | $37.03 | 47,686 |
| 2020-09-01 | $38.07 | $38.91 | $38.04 | $38.54 | $36.52 | 42,248 |
| 2020-08-31 | $38.20 | $39.38 | $38.00 | $38.54 | $36.52 | 69,777 |
| 2020-08-28 | $38.36 | $38.69 | $37.63 | $38.40 | $36.38 | 29,467 |
| 2020-08-27 | $37.30 | $38.56 | $37.30 | $37.93 | $35.94 | 27,288 |
| 2020-08-26 | $38.19 | $38.25 | $37.18 | $37.25 | $35.29 | 25,568 |
| 2020-08-25 | $39.23 | $39.32 | $38.35 | $38.72 | $36.69 | 21,885 |
| 2020-08-24 | $37.61 | $38.96 | $37.30 | $38.85 | $36.81 | 28,348 |
| 2020-08-21 | $37.87 | $37.89 | $36.80 | $37.35 | $35.39 | 42,586 |
| 2020-08-20 | $37.51 | $38.25 | $37.51 | $37.85 | $35.86 | 37,493 |
| 2020-08-19 | $37.91 | $38.62 | $37.73 | $38.12 | $36.12 | 23,441 |
| 2020-08-18 | $38.73 | $38.73 | $37.59 | $37.81 | $35.82 | 30,110 |
| 2020-08-17 | $39.46 | $39.46 | $38.53 | $38.80 | $36.76 | 22,192 |
| 2020-08-14 | $38.63 | $39.88 | $38.06 | $39.82 | $37.73 | 31,982 |
| 2020-08-13 | $39.88 | $39.93 | $38.65 | $39.06 | $37.01 | 37,275 |
| 2020-08-12 | $41.42 | $41.42 | $39.61 | $40.24 | $38.13 | 22,056 |
| 2020-08-11 | $40.68 | $41.12 | $40.38 | $40.71 | $38.57 | 25,547 |
| 2020-08-10 | $38.97 | $40.32 | $38.90 | $39.91 | $37.81 | 45,455 |
| 2020-08-07 | $37.14 | $38.99 | $37.14 | $38.94 | $36.89 | 23,401 |
| 2020-08-06 | $37.52 | $37.93 | $37.01 | $37.41 | $35.45 | 26,463 |
| 2020-08-05 | $37.00 | $37.65 | $36.67 | $37.45 | $35.48 | 43,733 |
| 2020-08-04 | $36.37 | $36.58 | $36.07 | $36.58 | $34.66 | 37,211 |
| 2020-08-03 | $36.50 | $36.72 | $35.80 | $36.51 | $34.59 | 32,359 |
| 2020-07-31 | $36.35 | $37.00 | $35.51 | $36.07 | $34.18 | 42,843 |
| 2020-07-30 | $37.11 | $37.11 | $36.28 | $36.70 | $34.77 | 32,487 |
| 2020-07-29 | $36.90 | $38.05 | $36.67 | $37.76 | $35.78 | 30,052 |
| 2020-07-28 | $36.70 | $37.42 | $36.70 | $36.88 | $34.94 | 31,277 |
| 2020-07-27 | $37.88 | $38.05 | $36.55 | $36.65 | $34.73 | 33,583 |
| 2020-07-24 | $39.18 | $39.18 | $38.02 | $38.04 | $36.04 | 22,549 |
| 2020-07-23 | $38.52 | $39.07 | $37.65 | $39.01 | $36.96 | 60,484 |
| 2020-07-22 | $38.78 | $39.31 | $38.00 | $38.38 | $36.36 | 34,353 |
| 2020-07-21 | $38.88 | $39.46 | $36.84 | $38.95 | $36.90 | 31,722 |
| 2020-07-20 | $37.53 | $37.64 | $36.76 | $36.83 | $34.90 | 18,769 |
| 2020-07-17 | $38.54 | $39.13 | $37.60 | $37.60 | $35.63 | 21,716 |
| 2020-07-16 | $38.80 | $39.47 | $38.01 | $38.73 | $36.70 | 27,808 |
| 2020-07-15 | $38.44 | $39.46 | $38.07 | $38.96 | $36.91 | 53,324 |
| 2020-07-14 | $37.60 | $39.90 | $36.76 | $37.58 | $35.61 | 44,071 |
| 2020-07-13 | $37.91 | $38.23 | $36.93 | $37.37 | $35.41 | 32,309 |
| 2020-07-10 | $35.31 | $37.22 | $35.31 | $37.22 | $35.27 | 23,571 |
| 2020-07-09 | $36.54 | $37.82 | $34.88 | $35.30 | $33.45 | 29,569 |
| 2020-07-08 | $36.81 | $37.59 | $35.99 | $36.84 | $34.91 | 35,702 |
| 2020-07-07 | $38.05 | $38.52 | $36.99 | $37.06 | $35.11 | 40,595 |
| 2020-07-06 | $39.30 | $39.73 | $37.66 | $38.52 | $36.50 | 20,550 |
| 2020-07-02 | $39.40 | $40.23 | $37.74 | $38.03 | $36.03 | 28,903 |
| 2020-07-01 | $40.44 | $40.50 | $38.02 | $38.23 | $36.22 | 30,079 |
| 2020-06-30 | $39.10 | $40.71 | $39.10 | $40.36 | $38.24 | 37,989 |
| 2020-06-29 | $38.42 | $39.80 | $38.42 | $39.56 | $37.48 | 29,602 |
| 2020-06-26 | $38.21 | $38.67 | $36.68 | $37.94 | $35.95 | 111,677 |
| 2020-06-25 | $37.11 | $39.00 | $37.00 | $38.97 | $36.60 | 37,391 |
| 2020-06-24 | $38.95 | $38.95 | $37.00 | $37.61 | $35.32 | 48,947 |
| 2020-06-23 | $40.21 | $40.51 | $39.01 | $39.07 | $36.69 | 22,791 |
| 2020-06-22 | $38.63 | $39.96 | $38.48 | $39.51 | $37.10 | 31,845 |
| 2020-06-19 | $39.52 | $39.52 | $38.01 | $39.09 | $36.71 | 59,002 |
| 2020-06-18 | $38.14 | $39.57 | $38.06 | $38.95 | $36.58 | 26,966 |
| 2020-06-17 | $40.84 | $40.84 | $38.34 | $38.69 | $36.33 | 27,398 |
| 2020-06-16 | $41.27 | $41.90 | $39.95 | $40.94 | $38.45 | 36,706 |
| 2020-06-15 | $38.06 | $39.64 | $37.30 | $39.44 | $37.04 | 39,492 |
| 2020-06-12 | $40.06 | $40.17 | $38.20 | $39.65 | $37.23 | 39,663 |
| 2020-06-11 | $39.52 | $40.50 | $37.94 | $38.15 | $35.83 | 49,783 |
| 2020-06-10 | $44.97 | $44.97 | $42.07 | $42.31 | $39.73 | 34,206 |
| 2020-06-09 | $45.27 | $45.96 | $43.96 | $45.32 | $42.56 | 31,041 |
| 2020-06-08 | $46.35 | $46.35 | $45.13 | $46.11 | $43.30 | 37,112 |
| 2020-06-05 | $44.79 | $46.11 | $44.51 | $45.18 | $42.43 | 50,087 |
| 2020-06-04 | $42.24 | $43.13 | $39.91 | $42.37 | $39.79 | 32,625 |
| 2020-06-03 | $40.80 | $43.56 | $40.80 | $42.67 | $40.07 | 42,943 |
| 2020-06-02 | $40.29 | $40.98 | $39.56 | $40.06 | $37.62 | 22,315 |
| 2020-06-01 | $40.88 | $41.62 | $40.02 | $40.04 | $37.60 | 33,899 |
| 2020-05-29 | $41.31 | $42.44 | $40.00 | $40.56 | $38.09 | 38,819 |
| 2020-05-28 | $43.93 | $44.25 | $41.58 | $41.78 | $39.23 | 33,291 |
| 2020-05-27 | $42.00 | $44.20 | $41.43 | $43.63 | $40.97 | 32,373 |
| 2020-05-26 | $40.13 | $41.20 | $40.13 | $40.63 | $38.15 | 22,962 |
| 2020-05-22 | $38.77 | $39.15 | $38.06 | $38.71 | $36.35 | 22,569 |
| 2020-05-21 | $38.96 | $39.37 | $38.55 | $38.55 | $36.20 | 22,675 |
| 2020-05-20 | $37.32 | $39.05 | $37.23 | $38.96 | $36.59 | 29,045 |
| 2020-05-19 | $38.11 | $38.30 | $36.39 | $36.43 | $34.21 | 36,909 |
| 2020-05-18 | $36.66 | $38.67 | $36.66 | $38.31 | $35.98 | 42,458 |
| 2020-05-15 | $34.53 | $35.52 | $33.19 | $35.09 | $32.95 | 48,172 |
| 2020-05-14 | $33.84 | $35.00 | $32.62 | $34.75 | $32.63 | 66,175 |
| 2020-05-13 | $35.68 | $35.69 | $33.66 | $35.00 | $32.87 | 44,695 |
| 2020-05-12 | $38.79 | $38.79 | $36.04 | $36.20 | $33.99 | 36,860 |
| 2020-05-11 | $39.23 | $39.38 | $37.99 | $38.40 | $36.06 | 35,089 |
| 2020-05-08 | $39.32 | $40.27 | $38.44 | $39.97 | $37.53 | 32,258 |
| 2020-05-07 | $38.75 | $38.95 | $37.92 | $38.33 | $35.99 | 31,150 |
| 2020-05-06 | $39.20 | $39.46 | $37.87 | $38.05 | $35.73 | 37,703 |
| 2020-05-05 | $41.50 | $41.91 | $38.95 | $39.16 | $36.77 | 29,516 |
| 2020-05-04 | $40.84 | $41.69 | $39.87 | $40.69 | $38.21 | 22,715 |
| 2020-05-01 | $41.28 | $41.81 | $39.88 | $41.19 | $38.68 | 38,883 |
| 2020-04-30 | $43.09 | $44.33 | $42.14 | $42.57 | $39.98 | 42,557 |
| 2020-04-29 | $43.23 | $45.90 | $40.61 | $44.42 | $41.71 | 50,100 |
| 2020-04-28 | $41.30 | $42.10 | $40.84 | $41.57 | $39.04 | 50,387 |
| 2020-04-27 | $38.94 | $41.43 | $38.94 | $40.77 | $38.29 | 36,866 |
| 2020-04-24 | $38.64 | $39.17 | $38.00 | $38.83 | $36.46 | 23,461 |
| 2020-04-23 | $38.76 | $39.45 | $38.12 | $38.73 | $36.37 | 42,158 |
| 2020-04-22 | $39.29 | $39.89 | $37.23 | $38.13 | $35.81 | 43,035 |
| 2020-04-21 | $37.92 | $38.71 | $36.01 | $38.05 | $35.73 | 49,209 |
| 2020-04-20 | $37.43 | $38.61 | $36.50 | $37.81 | $35.51 | 33,529 |
| 2020-04-17 | $37.17 | $38.99 | $37.17 | $38.48 | $36.14 | 32,150 |
| 2020-04-16 | $37.26 | $37.64 | $34.69 | $36.11 | $33.91 | 55,783 |
| 2020-04-15 | $38.36 | $39.54 | $37.28 | $37.36 | $35.08 | 37,526 |
| 2020-04-14 | $42.61 | $45.69 | $39.31 | $40.15 | $37.70 | 49,852 |
| 2020-04-13 | $42.30 | $43.26 | $40.28 | $41.04 | $38.54 | 37,140 |
| 2020-04-09 | $40.50 | $43.27 | $39.99 | $42.83 | $40.22 | 64,946 |
| 2020-04-08 | $38.91 | $39.97 | $38.83 | $39.83 | $37.40 | 56,393 |
| 2020-04-07 | $40.00 | $40.65 | $37.13 | $38.50 | $36.15 | 60,292 |
| 2020-04-06 | $37.91 | $39.22 | $37.91 | $39.05 | $36.67 | 61,884 |
| 2020-04-03 | $37.70 | $37.70 | $35.42 | $36.42 | $34.20 | 50,036 |
| 2020-04-02 | $36.71 | $38.74 | $36.66 | $37.93 | $35.62 | 46,059 |
| 2020-04-01 | $38.37 | $39.16 | $36.58 | $36.98 | $34.73 | 55,251 |
| 2020-03-31 | $38.75 | $40.46 | $38.22 | $40.40 | $37.94 | 73,685 |
| 2020-03-30 | $36.75 | $39.48 | $36.64 | $39.18 | $36.79 | 70,650 |
| 2020-03-27 | $36.79 | $37.90 | $36.23 | $36.46 | $34.24 | 77,770 |
| 2020-03-26 | $35.76 | $38.86 | $35.76 | $38.44 | $35.76 | 64,758 |
| 2020-03-25 | $36.62 | $37.82 | $35.11 | $35.65 | $33.17 | 42,155 |
| 2020-03-24 | $35.79 | $36.84 | $33.46 | $36.70 | $34.15 | 57,515 |
| 2020-03-23 | $33.59 | $34.76 | $32.23 | $34.12 | $31.74 | 77,067 |
| 2020-03-20 | $36.09 | $37.70 | $33.68 | $33.92 | $31.56 | 103,591 |
| 2020-03-19 | $35.24 | $37.00 | $34.00 | $36.39 | $33.86 | 101,801 |
| 2020-03-18 | $37.74 | $39.56 | $35.02 | $35.64 | $33.16 | 77,529 |
| 2020-03-17 | $37.98 | $41.40 | $37.13 | $40.13 | $37.34 | 83,686 |
| 2020-03-16 | $38.07 | $38.96 | $36.74 | $36.88 | $34.31 | 72,355 |
| 2020-03-13 | $40.89 | $42.58 | $39.01 | $41.98 | $39.06 | 81,855 |
| 2020-03-12 | $40.61 | $42.29 | $38.81 | $39.14 | $36.42 | 86,049 |
| 2020-03-11 | $44.33 | $46.98 | $41.93 | $42.60 | $39.63 | 79,766 |
| 2020-03-10 | $46.01 | $46.52 | $43.01 | $44.67 | $41.56 | 71,646 |
| 2020-03-09 | $47.03 | $47.96 | $44.34 | $44.64 | $41.53 | 51,654 |
| 2020-03-06 | $48.39 | $50.08 | $48.39 | $49.60 | $46.15 | 51,271 |
| 2020-03-05 | $50.91 | $51.08 | $49.09 | $49.95 | $46.47 | 35,147 |
| 2020-03-04 | $51.93 | $52.10 | $51.04 | $51.81 | $48.20 | 41,293 |
| 2020-03-03 | $52.52 | $53.44 | $51.22 | $51.55 | $47.96 | 42,855 |
| 2020-03-02 | $51.25 | $52.90 | $50.56 | $52.89 | $49.21 | 56,424 |
| 2020-02-28 | $51.68 | $52.95 | $49.56 | $51.31 | $47.74 | 82,283 |
| 2020-02-27 | $54.56 | $55.03 | $53.04 | $53.21 | $49.51 | 49,074 |
| 2020-02-26 | $55.17 | $56.11 | $55.06 | $55.06 | $51.23 | 34,404 |
| 2020-02-25 | $55.54 | $55.97 | $54.80 | $54.96 | $51.13 | 50,115 |
| 2020-02-24 | $55.73 | $56.18 | $55.48 | $55.54 | $51.67 | 29,344 |
| 2020-02-21 | $57.25 | $57.25 | $56.53 | $56.85 | $52.89 | 23,679 |
| 2020-02-20 | $56.82 | $57.36 | $56.82 | $57.30 | $53.31 | 16,527 |
| 2020-02-19 | $57.13 | $57.36 | $56.83 | $56.85 | $52.89 | 24,444 |
| 2020-02-18 | $57.20 | $57.37 | $56.60 | $57.02 | $53.05 | 18,457 |
| 2020-02-14 | $57.85 | $57.85 | $57.17 | $57.34 | $53.35 | 13,963 |
| 2020-02-13 | $57.36 | $58.07 | $57.36 | $57.81 | $53.79 | 18,595 |
| 2020-02-12 | $58.25 | $58.41 | $57.53 | $57.62 | $53.61 | 14,285 |
| 2020-02-11 | $58.12 | $58.46 | $57.70 | $57.91 | $53.88 | 17,194 |
| 2020-02-10 | $57.64 | $57.89 | $57.19 | $57.70 | $53.68 | 27,323 |
| 2020-02-07 | $57.70 | $58.10 | $57.20 | $57.27 | $53.28 | 16,762 |
| 2020-02-06 | $58.77 | $59.08 | $57.95 | $57.95 | $53.92 | 22,521 |
| 2020-02-05 | $58.18 | $58.68 | $57.41 | $58.52 | $54.45 | 36,889 |
| 2020-02-04 | $57.96 | $58.31 | $57.56 | $57.58 | $53.57 | 33,400 |
| 2020-02-03 | $57.28 | $58.17 | $57.07 | $57.36 | $53.37 | 22,864 |
| 2020-01-31 | $58.22 | $58.22 | $56.64 | $56.91 | $52.95 | 31,829 |
| 2020-01-30 | $57.58 | $58.64 | $57.49 | $58.64 | $54.56 | 25,244 |
| 2020-01-29 | $58.27 | $59.07 | $57.49 | $57.95 | $53.92 | 24,093 |
| 2020-01-28 | $58.72 | $59.37 | $58.04 | $58.43 | $54.36 | 16,018 |
| 2020-01-27 | $58.04 | $59.10 | $58.04 | $58.62 | $54.54 | 26,878 |
| 2020-01-24 | $59.90 | $59.96 | $58.41 | $58.91 | $54.81 | 33,012 |
| 2020-01-23 | $61.40 | $61.44 | $60.02 | $60.47 | $55.32 | 47,678 |
| 2020-01-22 | $61.90 | $62.84 | $61.18 | $61.49 | $56.25 | 39,845 |
| 2020-01-21 | $62.03 | $62.33 | $61.56 | $61.74 | $56.48 | 24,454 |
| 2020-01-17 | $63.27 | $63.27 | $62.27 | $62.42 | $57.11 | 22,726 |
| 2020-01-16 | $62.04 | $63.01 | $61.53 | $62.81 | $57.46 | 21,954 |
| 2020-01-15 | $61.85 | $61.88 | $61.35 | $61.76 | $56.50 | 30,306 |
| 2020-01-14 | $62.90 | $62.90 | $61.85 | $62.11 | $56.82 | 29,897 |
| 2020-01-13 | $62.03 | $62.84 | $61.96 | $62.80 | $57.45 | 23,121 |
| 2020-01-10 | $62.01 | $62.38 | $61.72 | $62.08 | $56.79 | 32,812 |
| 2020-01-09 | $62.38 | $62.73 | $61.88 | $61.90 | $56.63 | 11,789 |
| 2020-01-08 | $61.86 | $62.65 | $61.30 | $62.16 | $56.87 | 12,972 |
| 2020-01-07 | $62.42 | $62.42 | $61.80 | $61.95 | $56.68 | 21,446 |
| 2020-01-06 | $62.63 | $62.63 | $61.87 | $62.54 | $57.22 | 30,426 |
| 2020-01-03 | $62.70 | $63.40 | $61.67 | $63.01 | $57.65 | 38,549 |
| 2020-01-02 | $63.55 | $63.55 | $62.69 | $63.20 | $57.82 | 28,654 |
| 2019-12-31 | $63.52 | $63.75 | $62.95 | $63.32 | $57.93 | 20,165 |
| 2019-12-30 | $63.48 | $63.74 | $62.84 | $63.63 | $58.21 | 16,963 |
| 2019-12-27 | $63.56 | $63.69 | $63.01 | $63.48 | $58.08 | 24,875 |
| 2019-12-26 | $63.87 | $63.97 | $63.48 | $63.75 | $58.01 | 21,259 |
| 2019-12-24 | $63.97 | $63.97 | $63.54 | $63.90 | $58.15 | 7,737 |
| 2019-12-23 | $63.98 | $64.04 | $63.65 | $63.82 | $58.08 | 22,266 |
| 2019-12-20 | $64.09 | $64.41 | $63.85 | $63.89 | $58.14 | 57,838 |
| 2019-12-19 | $64.01 | $64.42 | $63.65 | $64.06 | $58.29 | 20,504 |
| 2019-12-18 | $64.14 | $64.48 | $63.56 | $64.01 | $58.25 | 17,245 |
| 2019-12-17 | $63.91 | $64.42 | $63.64 | $64.05 | $58.28 | 29,871 |
| 2019-12-16 | $62.78 | $63.93 | $62.78 | $63.72 | $57.98 | 25,229 |
| 2019-12-13 | $62.44 | $62.85 | $62.26 | $62.55 | $56.92 | 25,415 |
| 2019-12-12 | $61.43 | $62.85 | $61.43 | $62.64 | $57.00 | 32,546 |
| 2019-12-11 | $61.45 | $61.64 | $61.22 | $61.59 | $56.05 | 20,334 |
| 2019-12-10 | $61.19 | $61.54 | $61.15 | $61.32 | $55.80 | 27,655 |
| 2019-12-09 | $61.17 | $61.34 | $60.96 | $61.18 | $55.67 | 14,384 |
| 2019-12-06 | $61.16 | $61.71 | $61.16 | $61.18 | $55.67 | 26,101 |
| 2019-12-05 | $60.70 | $61.01 | $60.27 | $60.81 | $55.34 | 28,457 |
| 2019-12-04 | $60.47 | $60.99 | $60.01 | $60.52 | $55.07 | 22,286 |
| 2019-12-03 | $60.17 | $60.24 | $59.80 | $60.20 | $54.78 | 40,526 |
| 2019-12-02 | $61.36 | $61.55 | $60.66 | $60.74 | $55.27 | 28,016 |
| 2019-11-29 | $60.95 | $61.55 | $60.95 | $61.03 | $55.54 | 17,096 |
| 2019-11-27 | $60.98 | $61.37 | $60.94 | $61.07 | $55.57 | 20,659 |
| 2019-11-26 | $60.92 | $61.27 | $60.59 | $60.79 | $55.32 | 30,495 |
| 2019-11-25 | $60.44 | $61.16 | $60.44 | $61.12 | $55.62 | 36,669 |
| 2019-11-22 | $60.46 | $60.70 | $60.25 | $60.31 | $54.88 | 19,788 |
| 2019-11-21 | $60.40 | $60.40 | $59.76 | $60.23 | $54.81 | 29,203 |
| 2019-11-20 | $60.30 | $60.59 | $59.87 | $60.15 | $54.74 | 41,610 |
| 2019-11-19 | $60.45 | $60.63 | $60.05 | $60.54 | $55.09 | 34,526 |
| 2019-11-18 | $60.56 | $60.59 | $59.68 | $60.17 | $54.75 | 20,549 |
| 2019-11-15 | $61.23 | $61.23 | $60.37 | $60.69 | $55.23 | 22,810 |
| 2019-11-14 | $61.04 | $61.42 | $60.52 | $60.95 | $55.46 | 24,344 |
| 2019-11-13 | $61.47 | $61.53 | $60.79 | $61.09 | $55.59 | 39,030 |
| 2019-11-12 | $61.44 | $61.84 | $61.30 | $61.83 | $56.26 | 29,580 |
| 2019-11-11 | $61.24 | $61.65 | $61.24 | $61.44 | $55.91 | 27,521 |
| 2019-11-08 | $61.50 | $61.93 | $61.07 | $61.49 | $55.96 | 33,056 |
| 2019-11-07 | $61.99 | $62.27 | $61.70 | $61.73 | $56.17 | 35,436 |
| 2019-11-06 | $61.64 | $61.82 | $60.90 | $61.54 | $56.00 | 38,323 |
| 2019-11-05 | $61.13 | $61.90 | $61.13 | $61.84 | $56.27 | 45,744 |
| 2019-11-04 | $60.90 | $61.29 | $60.70 | $61.13 | $55.63 | 45,849 |
| 2019-11-01 | $60.77 | $61.00 | $60.28 | $60.30 | $54.87 | 179,375 |
| 2019-10-31 | $60.71 | $60.71 | $59.78 | $60.42 | $54.98 | 34,673 |
| 2019-10-30 | $60.43 | $61.29 | $59.90 | $60.96 | $55.47 | 39,777 |
| 2019-10-29 | $60.48 | $60.99 | $60.43 | $60.71 | $55.25 | 61,168 |
| 2019-10-28 | $60.18 | $60.82 | $60.18 | $60.49 | $55.05 | 54,510 |
| 2019-10-25 | $59.85 | $60.66 | $59.85 | $60.20 | $54.78 | 37,977 |
| 2019-10-24 | $60.43 | $60.52 | $59.96 | $59.96 | $54.56 | 31,341 |
| 2019-10-23 | $60.46 | $60.88 | $60.09 | $60.71 | $55.25 | 19,025 |
| 2019-10-22 | $60.66 | $61.00 | $60.64 | $60.67 | $55.21 | 52,778 |
| 2019-10-21 | $60.77 | $61.65 | $60.56 | $61.00 | $55.51 | 37,611 |
| 2019-10-18 | $59.25 | $60.88 | $59.25 | $60.39 | $54.95 | 44,760 |
| 2019-10-17 | $58.57 | $59.96 | $57.79 | $59.40 | $54.05 | 62,628 |
| 2019-10-16 | $56.96 | $57.84 | $56.87 | $57.50 | $52.32 | 33,726 |
| 2019-10-15 | $56.47 | $57.58 | $56.47 | $57.19 | $52.04 | 35,357 |
| 2019-10-14 | $56.90 | $56.99 | $56.22 | $56.60 | $51.51 | 22,166 |
| 2019-10-11 | $56.51 | $57.68 | $56.41 | $56.56 | $51.47 | 35,393 |
| 2019-10-10 | $55.53 | $56.29 | $55.47 | $55.82 | $50.80 | 25,853 |
| 2019-10-09 | $55.30 | $55.59 | $55.08 | $55.21 | $50.24 | 23,062 |
| 2019-10-08 | $55.65 | $55.65 | $54.87 | $55.10 | $50.14 | 21,463 |
| 2019-10-07 | $55.86 | $56.43 | $55.83 | $55.94 | $50.90 | 27,579 |
| 2019-10-04 | $55.74 | $56.09 | $55.39 | $56.09 | $51.04 | 42,003 |
| 2019-10-03 | $55.33 | $55.98 | $55.04 | $55.79 | $50.77 | 16,591 |
| 2019-10-02 | $55.56 | $55.99 | $55.07 | $55.87 | $50.84 | 32,134 |
| 2019-10-01 | $57.13 | $57.55 | $55.43 | $55.74 | $50.72 | 22,544 |
| 2019-09-30 | $57.11 | $57.34 | $56.87 | $56.95 | $51.82 | 15,775 |
| 2019-09-27 | $57.58 | $57.72 | $57.00 | $57.16 | $52.01 | 14,402 |
| 2019-09-26 | $58.08 | $58.22 | $57.30 | $57.37 | $51.90 | 28,477 |
| 2019-09-25 | $57.60 | $58.50 | $57.60 | $58.26 | $52.70 | 27,382 |
| 2019-09-24 | $58.41 | $58.72 | $57.16 | $57.27 | $51.81 | 20,563 |
| 2019-09-23 | $58.69 | $58.88 | $57.98 | $58.46 | $52.88 | 25,141 |
| 2019-09-20 | $58.36 | $59.47 | $57.99 | $59.23 | $53.58 | 116,723 |
| 2019-09-19 | $59.07 | $59.78 | $58.36 | $58.44 | $52.87 | 38,354 |
| 2019-09-18 | $58.45 | $59.99 | $58.45 | $59.16 | $53.52 | 28,147 |
| 2019-09-17 | $58.95 | $58.95 | $58.16 | $58.78 | $53.17 | 23,620 |
| 2019-09-16 | $59.17 | $59.89 | $58.99 | $59.26 | $53.61 | 31,043 |
| 2019-09-13 | $59.37 | $60.18 | $59.33 | $59.68 | $53.99 | 33,766 |
| 2019-09-12 | $58.78 | $59.35 | $58.46 | $58.88 | $53.26 | 68,987 |
| 2019-09-11 | $58.13 | $59.24 | $57.93 | $59.15 | $53.51 | 41,033 |
| 2019-09-10 | $57.36 | $58.22 | $57.28 | $58.01 | $52.48 | 23,046 |
| 2019-09-09 | $55.91 | $57.19 | $55.71 | $57.16 | $51.71 | 27,726 |
| 2019-09-06 | $56.23 | $56.23 | $55.58 | $55.68 | $50.37 | 19,742 |
| 2019-09-05 | $55.79 | $57.57 | $55.53 | $55.98 | $50.64 | 55,971 |
| 2019-09-04 | $55.35 | $55.50 | $54.81 | $54.85 | $49.62 | 27,712 |
| 2019-09-03 | $55.98 | $55.98 | $54.74 | $54.95 | $49.71 | 26,491 |
| 2019-08-30 | $56.59 | $56.59 | $55.89 | $56.34 | $50.97 | 16,355 |
| 2019-08-29 | $55.94 | $56.63 | $55.94 | $56.37 | $50.99 | 14,211 |
| 2019-08-28 | $54.68 | $56.03 | $54.68 | $55.53 | $50.23 | 21,380 |
| 2019-08-27 | $56.20 | $56.20 | $54.57 | $54.83 | $49.60 | 27,101 |
| 2019-08-26 | $55.34 | $56.07 | $54.96 | $55.98 | $50.64 | 16,884 |
| 2019-08-23 | $56.50 | $56.50 | $54.34 | $55.05 | $49.80 | 39,997 |
| 2019-08-22 | $56.60 | $56.93 | $56.20 | $56.25 | $50.88 | 17,354 |
| 2019-08-21 | $55.65 | $56.92 | $55.14 | $56.47 | $51.08 | 23,724 |
| 2019-08-20 | $56.31 | $56.31 | $55.21 | $55.45 | $50.16 | 29,691 |
| 2019-08-19 | $57.01 | $57.01 | $56.18 | $56.37 | $50.99 | 16,791 |
| 2019-08-16 | $55.34 | $56.43 | $55.34 | $56.29 | $50.92 | 12,100 |
| 2019-08-15 | $55.29 | $55.50 | $54.33 | $55.03 | $49.78 | 17,188 |
| 2019-08-14 | $55.81 | $56.10 | $54.85 | $55.30 | $50.02 | 16,233 |
| 2019-08-13 | $55.91 | $57.51 | $55.91 | $56.85 | $51.43 | 15,199 |
| 2019-08-12 | $57.03 | $57.03 | $56.02 | $56.02 | $50.68 | 30,274 |
| 2019-08-09 | $56.61 | $57.37 | $56.61 | $57.37 | $51.90 | 21,148 |
| 2019-08-08 | $56.21 | $57.81 | $56.21 | $57.25 | $51.79 | 24,748 |
| 2019-08-07 | $55.57 | $56.34 | $55.37 | $56.17 | $50.81 | 18,800 |
| 2019-08-06 | $56.34 | $56.55 | $55.07 | $56.45 | $51.07 | 19,722 |
| 2019-08-05 | $56.91 | $56.91 | $55.17 | $56.03 | $50.69 | 23,696 |
| 2019-08-02 | $57.79 | $57.79 | $56.90 | $57.70 | $52.20 | 17,583 |
| 2019-08-01 | $59.65 | $60.50 | $58.04 | $58.20 | $52.65 | 30,533 |
| 2019-07-31 | $59.62 | $60.94 | $59.62 | $59.96 | $54.24 | 52,152 |
| 2019-07-30 | $58.98 | $59.98 | $58.98 | $59.85 | $54.14 | 21,512 |
| 2019-07-29 | $59.82 | $59.92 | $59.01 | $59.16 | $53.52 | 16,440 |
| 2019-07-26 | $59.26 | $59.98 | $58.87 | $59.71 | $54.01 | 17,932 |
| 2019-07-25 | $59.34 | $59.36 | $58.22 | $58.96 | $53.34 | 22,295 |
| 2019-07-24 | $58.24 | $59.52 | $57.68 | $59.34 | $53.68 | 36,534 |
| 2019-07-23 | $58.41 | $58.50 | $57.77 | $58.08 | $52.54 | 20,063 |
| 2019-07-22 | $58.61 | $58.61 | $57.53 | $57.94 | $52.41 | 26,438 |
| 2019-07-19 | $57.85 | $58.47 | $56.77 | $58.43 | $52.86 | 25,504 |
| 2019-07-18 | $59.30 | $59.30 | $57.92 | $58.83 | $53.22 | 33,797 |
| 2019-07-17 | $58.61 | $58.65 | $57.80 | $58.00 | $52.47 | 29,992 |
| 2019-07-16 | $58.59 | $59.03 | $58.07 | $58.68 | $53.08 | 23,237 |
| 2019-07-15 | $59.45 | $59.45 | $58.05 | $58.40 | $52.83 | 17,679 |
| 2019-07-12 | $58.77 | $59.77 | $58.62 | $59.40 | $53.73 | 22,968 |
| 2019-07-11 | $58.66 | $58.99 | $58.47 | $58.57 | $52.98 | 16,585 |
| 2019-07-10 | $59.68 | $59.84 | $58.62 | $58.68 | $53.08 | 22,902 |
| 2019-07-09 | $59.06 | $59.66 | $58.43 | $59.66 | $53.97 | 20,778 |
| 2019-07-08 | $60.61 | $60.65 | $58.94 | $59.39 | $53.72 | 21,235 |
| 2019-07-05 | $60.21 | $60.93 | $59.89 | $60.92 | $55.11 | 18,784 |
| 2019-07-03 | $60.49 | $60.49 | $59.94 | $60.04 | $54.31 | 10,050 |
| 2019-07-02 | $60.32 | $60.50 | $59.40 | $60.30 | $54.55 | 35,227 |
| 2019-07-01 | $60.05 | $60.59 | $59.78 | $60.48 | $54.71 | 35,135 |
| 2019-06-28 | $59.44 | $59.95 | $59.21 | $59.85 | $54.14 | 76,892 |
| 2019-06-27 | $58.56 | $59.62 | $58.35 | $59.53 | $53.56 | 41,083 |
| 2019-06-26 | $58.61 | $59.21 | $58.37 | $58.38 | $52.53 | 20,616 |
| 2019-06-25 | $58.29 | $58.86 | $57.57 | $58.61 | $52.74 | 23,139 |
| 2019-06-24 | $58.66 | $58.78 | $58.13 | $58.14 | $52.31 | 29,164 |
| 2019-06-21 | $57.95 | $58.52 | $57.76 | $58.08 | $52.26 | 67,090 |
| 2019-06-20 | $59.06 | $59.06 | $57.14 | $58.47 | $52.61 | 22,930 |
| 2019-06-19 | $60.00 | $60.00 | $58.82 | $59.35 | $53.40 | 28,181 |
| 2019-06-18 | $59.84 | $60.92 | $53.93 | $60.03 | $54.01 | 33,634 |
| 2019-06-17 | $59.87 | $60.47 | $59.57 | $59.80 | $53.81 | 44,454 |
| 2019-06-14 | $60.00 | $60.50 | $59.24 | $60.00 | $53.99 | 46,826 |
| 2019-06-13 | $59.30 | $59.75 | $59.16 | $59.60 | $53.63 | 31,898 |
| 2019-06-12 | $59.12 | $59.56 | $59.00 | $59.16 | $53.23 | 25,453 |
| 2019-06-11 | $58.75 | $59.37 | $58.75 | $59.09 | $53.17 | 40,361 |
| 2019-06-10 | $57.41 | $58.88 | $57.41 | $58.50 | $52.64 | 39,327 |
| 2019-06-07 | $57.02 | $57.45 | $56.82 | $57.26 | $51.52 | 27,365 |
| 2019-06-06 | $56.74 | $57.41 | $56.74 | $57.00 | $51.29 | 29,579 |
| 2019-06-05 | $57.10 | $57.70 | $56.48 | $56.69 | $51.01 | 20,137 |
| 2019-06-04 | $55.64 | $57.21 | $55.55 | $57.06 | $51.34 | 24,464 |
| 2019-06-03 | $54.33 | $55.70 | $54.23 | $55.11 | $49.59 | 27,926 |
| 2019-05-31 | $55.00 | $56.19 | $54.83 | $55.22 | $49.69 | 44,705 |
| 2019-05-30 | $56.06 | $56.38 | $54.21 | $55.82 | $50.23 | 46,041 |
| 2019-05-29 | $55.30 | $56.02 | $55.05 | $55.51 | $49.95 | 61,055 |
| 2019-05-28 | $56.28 | $56.28 | $55.30 | $55.41 | $49.86 | 27,829 |
| 2019-05-24 | $56.47 | $56.60 | $55.97 | $56.56 | $50.89 | 9,338 |
| 2019-05-23 | $56.45 | $56.45 | $55.25 | $55.55 | $49.98 | 22,426 |
| 2019-05-22 | $57.01 | $57.27 | $56.04 | $56.43 | $50.78 | 17,096 |
| 2019-05-21 | $56.98 | $57.73 | $56.70 | $57.12 | $51.40 | 25,534 |
| 2019-05-20 | $56.16 | $57.33 | $56.16 | $56.97 | $51.26 | 12,063 |
| 2019-05-17 | $56.74 | $57.20 | $56.21 | $56.35 | $50.70 | 16,173 |
| 2019-05-16 | $57.00 | $57.40 | $56.69 | $57.11 | $51.39 | 14,952 |
| 2019-05-15 | $56.73 | $56.73 | $56.01 | $56.53 | $50.87 | 15,125 |
| 2019-05-14 | $56.22 | $57.31 | $56.22 | $57.09 | $51.37 | 15,719 |
| 2019-05-13 | $57.07 | $57.16 | $56.00 | $56.09 | $50.47 | 22,185 |
| 2019-05-10 | $57.13 | $57.88 | $56.77 | $57.67 | $51.89 | 20,795 |
| 2019-05-09 | $56.84 | $57.61 | $56.70 | $57.44 | $51.68 | 17,311 |
| 2019-05-08 | $57.94 | $58.44 | $57.12 | $57.16 | $51.43 | 22,699 |
| 2019-05-07 | $58.21 | $58.91 | $57.66 | $58.00 | $52.19 | 19,900 |
| 2019-05-06 | $58.47 | $59.39 | $58.04 | $58.70 | $52.82 | 33,889 |
| 2019-05-03 | $58.18 | $59.38 | $58.00 | $59.19 | $53.26 | 25,752 |
| 2019-05-02 | $57.93 | $58.35 | $57.60 | $57.93 | $52.13 | 22,763 |
| 2019-05-01 | $58.21 | $58.37 | $57.80 | $57.80 | $52.01 | 34,884 |
| 2019-04-30 | $58.28 | $58.28 | $57.63 | $57.95 | $52.14 | 27,277 |
| 2019-04-29 | $57.89 | $58.71 | $57.89 | $58.49 | $52.63 | 13,024 |
| 2019-04-26 | $57.07 | $57.69 | $56.68 | $57.66 | $51.88 | 10,815 |
| 2019-04-25 | $56.84 | $57.56 | $56.84 | $56.88 | $51.18 | 17,275 |
| 2019-04-24 | $57.08 | $57.59 | $56.26 | $57.21 | $51.48 | 22,743 |
| 2019-04-23 | $56.30 | $57.75 | $55.93 | $57.30 | $51.56 | 46,954 |
| 2019-04-22 | $56.63 | $56.76 | $56.00 | $56.06 | $50.44 | 32,083 |
| 2019-04-18 | $54.83 | $57.28 | $54.83 | $56.65 | $50.97 | 20,982 |
| 2019-04-17 | $55.13 | $55.65 | $53.61 | $55.39 | $49.84 | 25,783 |
| 2019-04-16 | $54.31 | $55.30 | $54.31 | $55.21 | $49.68 | 27,707 |
| 2019-04-15 | $55.13 | $55.36 | $54.17 | $54.17 | $48.74 | 15,988 |
| 2019-04-12 | $55.08 | $55.50 | $54.71 | $55.07 | $49.55 | 14,136 |
| 2019-04-11 | $54.57 | $54.94 | $54.40 | $54.68 | $49.20 | 15,962 |
| 2019-04-10 | $53.51 | $54.62 | $53.25 | $54.54 | $49.07 | 17,414 |
| 2019-04-09 | $53.86 | $53.90 | $53.29 | $53.33 | $47.99 | 14,290 |
| 2019-04-08 | $53.98 | $54.38 | $53.91 | $54.08 | $48.66 | 13,283 |
| 2019-04-05 | $53.41 | $54.17 | $53.04 | $53.99 | $48.58 | 16,249 |
| 2019-04-04 | $52.97 | $53.76 | $52.95 | $53.34 | $48.00 | 16,897 |
| 2019-04-03 | $53.35 | $53.47 | $52.55 | $52.96 | $47.65 | 10,921 |
| 2019-04-02 | $53.30 | $53.63 | $52.79 | $53.03 | $47.72 | 17,830 |
| 2019-04-01 | $52.24 | $53.62 | $52.24 | $53.38 | $48.03 | 26,408 |
| 2019-03-29 | $52.70 | $52.70 | $51.53 | $51.90 | $46.70 | 46,455 |
| 2019-03-28 | $52.54 | $53.10 | $52.05 | $52.71 | $47.14 | 49,551 |
| 2019-03-27 | $52.72 | $52.75 | $51.48 | $52.59 | $47.03 | 40,009 |
| 2019-03-26 | $51.96 | $52.91 | $51.85 | $52.91 | $47.32 | 22,309 |
| 2019-03-25 | $51.43 | $52.22 | $51.11 | $51.68 | $46.22 | 47,448 |
| 2019-03-22 | $53.74 | $54.13 | $51.14 | $51.27 | $45.85 | 42,980 |
| 2019-03-21 | $53.66 | $54.88 | $53.66 | $54.05 | $48.34 | 34,372 |
| 2019-03-20 | $54.31 | $54.55 | $53.72 | $53.92 | $48.22 | 24,380 |
| 2019-03-19 | $55.71 | $56.34 | $54.25 | $54.25 | $48.51 | 7,853 |
| 2019-03-18 | $55.39 | $55.84 | $54.81 | $55.52 | $49.65 | 66,887 |
| 2019-03-15 | $55.48 | $56.18 | $55.16 | $55.49 | $49.62 | 61,518 |
| 2019-03-14 | $54.92 | $55.19 | $54.53 | $55.19 | $49.36 | 8,936 |
| 2019-03-13 | $55.14 | $55.47 | $54.91 | $54.92 | $49.11 | 9,188 |
| 2019-03-12 | $55.60 | $55.60 | $54.74 | $54.88 | $49.08 | 16,410 |
| 2019-03-11 | $54.43 | $55.44 | $54.43 | $55.44 | $49.58 | 18,357 |
| 2019-03-08 | $53.88 | $54.73 | $53.88 | $54.44 | $48.68 | 18,054 |
| 2019-03-07 | $54.68 | $54.88 | $54.14 | $54.54 | $48.77 | 21,384 |
| 2019-03-06 | $56.35 | $56.68 | $54.88 | $54.88 | $49.08 | 18,777 |
| 2019-03-05 | $56.50 | $56.69 | $55.90 | $56.52 | $50.54 | 42,101 |
| 2019-03-04 | $56.72 | $57.95 | $55.99 | $56.43 | $50.46 | 21,385 |
| 2019-03-01 | $56.82 | $57.03 | $56.53 | $57.03 | $51.00 | 19,677 |
| 2019-02-28 | $56.36 | $57.00 | $56.36 | $56.63 | $50.64 | 28,317 |
| 2019-02-27 | $55.62 | $56.42 | $55.62 | $56.42 | $50.46 | 13,256 |
| 2019-02-26 | $56.22 | $56.31 | $55.58 | $55.63 | $49.75 | 27,307 |
| 2019-02-25 | $56.85 | $57.47 | $56.40 | $56.46 | $50.49 | 27,101 |
| 2019-02-22 | $56.69 | $56.78 | $56.30 | $56.67 | $50.68 | 18,787 |
| 2019-02-21 | $56.85 | $56.85 | $56.18 | $56.75 | $50.75 | 35,710 |
| 2019-02-20 | $56.35 | $57.45 | $55.52 | $56.86 | $50.85 | 35,204 |
| 2019-02-19 | $55.02 | $56.69 | $55.02 | $56.24 | $50.29 | 50,545 |
| 2019-02-15 | $54.09 | $55.05 | $54.02 | $55.01 | $49.19 | 75,913 |
| 2019-02-14 | $53.87 | $54.20 | $53.65 | $53.95 | $48.25 | 48,676 |
| 2019-02-13 | $53.91 | $54.37 | $53.77 | $54.11 | $48.39 | 24,460 |
| 2019-02-12 | $53.95 | $54.40 | $53.56 | $54.02 | $48.31 | 23,887 |
| 2019-02-11 | $53.06 | $53.76 | $52.97 | $53.76 | $48.08 | 21,762 |
| 2019-02-08 | $53.35 | $53.62 | $53.02 | $53.53 | $47.87 | 17,118 |
| 2019-02-07 | $53.40 | $53.94 | $53.02 | $53.48 | $47.83 | 18,653 |
| 2019-02-06 | $52.88 | $53.33 | $52.71 | $53.27 | $47.64 | 24,010 |
| 2019-02-05 | $53.42 | $53.63 | $53.10 | $53.28 | $47.65 | 14,509 |
| 2019-02-04 | $53.19 | $53.77 | $52.54 | $53.63 | $47.96 | 29,377 |
| 2019-02-01 | $52.92 | $53.16 | $51.15 | $52.98 | $47.38 | 28,988 |
| 2019-01-31 | $52.70 | $53.57 | $52.55 | $53.34 | $47.04 | 46,738 |
| 2019-01-30 | $53.40 | $53.40 | $52.71 | $52.86 | $46.61 | 25,582 |
| 2019-01-29 | $53.98 | $54.00 | $53.01 | $53.22 | $46.93 | 26,223 |
| 2019-01-28 | $52.54 | $53.83 | $52.54 | $53.78 | $47.42 | 33,951 |
| 2019-01-25 | $53.27 | $53.38 | $52.64 | $52.90 | $46.65 | 39,763 |
| 2019-01-24 | $51.00 | $53.57 | $50.61 | $53.18 | $46.89 | 69,564 |
| 2019-01-23 | $50.98 | $50.98 | $48.75 | $50.55 | $44.57 | 32,612 |
| 2019-01-22 | $50.05 | $50.41 | $49.52 | $49.58 | $43.72 | 19,208 |
| 2019-01-18 | $50.23 | $50.98 | $50.05 | $50.32 | $44.37 | 25,603 |
| 2019-01-17 | $50.50 | $50.50 | $49.72 | $50.22 | $44.28 | 18,556 |
| 2019-01-16 | $48.77 | $50.67 | $48.76 | $50.67 | $44.68 | 57,255 |
| 2019-01-15 | $48.60 | $49.63 | $47.74 | $48.55 | $42.81 | 43,477 |
| 2019-01-14 | $48.41 | $48.68 | $47.47 | $48.01 | $42.34 | 65,501 |
| 2019-01-11 | $49.01 | $49.78 | $48.58 | $48.69 | $42.93 | 25,050 |
| 2019-01-10 | $49.35 | $49.99 | $48.65 | $49.10 | $43.30 | 11,950 |
| 2019-01-09 | $49.40 | $51.00 | $49.11 | $49.40 | $43.56 | 19,293 |
| 2019-01-08 | $49.13 | $49.49 | $48.41 | $49.49 | $43.64 | 19,983 |
| 2019-01-07 | $48.36 | $49.17 | $47.83 | $48.87 | $43.09 | 26,000 |
| 2019-01-04 | $47.05 | $48.49 | $46.90 | $48.35 | $42.63 | 21,670 |
| 2019-01-03 | $47.01 | $47.92 | $45.98 | $46.60 | $41.09 | 25,972 |
| 2019-01-02 | $45.75 | $47.25 | $45.44 | $47.24 | $41.66 | 47,328 |
| 2018-12-31 | $46.28 | $47.09 | $45.36 | $46.03 | $40.59 | 19,511 |
| 2018-12-28 | $45.07 | $46.51 | $44.98 | $46.18 | $40.72 | 23,116 |
| 2018-12-27 | $45.75 | $46.28 | $44.15 | $45.19 | $39.57 | 35,375 |
| 2018-12-26 | $44.67 | $46.42 | $44.67 | $46.21 | $40.47 | 25,485 |
| 2018-12-24 | $45.84 | $46.50 | $44.51 | $44.52 | $38.99 | 11,458 |
| 2018-12-21 | $46.23 | $46.43 | $43.30 | $46.15 | $40.41 | 63,461 |
| 2018-12-20 | $45.59 | $46.49 | $45.49 | $46.15 | $40.41 | 27,082 |
| 2018-12-19 | $47.85 | $47.85 | $45.12 | $45.62 | $39.95 | 33,985 |
| 2018-12-18 | $49.07 | $49.67 | $47.57 | $47.86 | $41.91 | 24,937 |
| 2018-12-17 | $49.13 | $50.00 | $48.93 | $49.07 | $42.97 | 46,052 |
| 2018-12-14 | $49.90 | $49.90 | $48.87 | $49.27 | $43.15 | 23,117 |
| 2018-12-13 | $51.73 | $51.73 | $50.15 | $50.23 | $43.99 | 23,691 |
| 2018-12-12 | $51.54 | $52.09 | $50.50 | $51.58 | $45.17 | 26,304 |
| 2018-12-11 | $51.54 | $51.54 | $50.01 | $51.07 | $44.72 | 18,205 |
| 2018-12-10 | $51.75 | $51.75 | $50.41 | $51.14 | $44.78 | 23,120 |
| 2018-12-07 | $51.06 | $52.40 | $51.06 | $51.86 | $45.42 | 39,590 |
| 2018-12-06 | $50.66 | $51.64 | $49.91 | $51.20 | $44.84 | 54,861 |
| 2018-12-04 | $53.65 | $54.30 | $50.80 | $51.10 | $44.75 | 33,590 |
| 2018-12-03 | $54.73 | $54.77 | $53.76 | $54.28 | $47.53 | 27,161 |
| 2018-11-30 | $54.49 | $54.90 | $53.98 | $54.28 | $47.53 | 26,900 |
| 2018-11-29 | $54.80 | $54.97 | $53.70 | $54.48 | $47.71 | 12,636 |
| 2018-11-28 | $54.29 | $55.22 | $53.10 | $55.00 | $48.17 | 27,047 |
| 2018-11-27 | $53.66 | $54.42 | $53.66 | $54.00 | $47.29 | 18,533 |
| 2018-11-26 | $53.75 | $54.18 | $51.90 | $53.96 | $47.25 | 25,190 |
| 2018-11-23 | $53.41 | $53.60 | $53.38 | $53.57 | $46.91 | 8,150 |
| 2018-11-21 | $54.14 | $54.85 | $53.02 | $53.90 | $47.20 | 19,051 |
| 2018-11-20 | $54.32 | $54.42 | $53.23 | $53.95 | $47.25 | 21,158 |
| 2018-11-19 | $54.97 | $54.97 | $53.28 | $54.58 | $47.80 | 13,908 |
| 2018-11-16 | $54.58 | $55.07 | $54.16 | $54.95 | $48.12 | 36,821 |
| 2018-11-15 | $53.64 | $54.70 | $53.33 | $54.70 | $47.90 | 26,845 |
| 2018-11-14 | $54.14 | $54.72 | $53.23 | $53.63 | $46.97 | 27,690 |
| 2018-11-13 | $54.20 | $54.22 | $53.20 | $53.72 | $47.04 | 10,051 |
| 2018-11-12 | $53.77 | $54.61 | $53.35 | $53.67 | $47.00 | 23,719 |
| 2018-11-09 | $54.49 | $54.59 | $53.56 | $53.84 | $47.15 | 15,152 |
| 2018-11-08 | $54.42 | $54.78 | $53.78 | $54.70 | $47.90 | 20,684 |
| 2018-11-07 | $54.33 | $54.84 | $53.70 | $54.60 | $47.81 | 15,890 |
| 2018-11-06 | $53.31 | $54.33 | $53.31 | $54.06 | $47.34 | 14,144 |
| 2018-11-05 | $54.43 | $54.84 | $53.42 | $53.44 | $46.80 | 17,534 |
| 2018-11-02 | $53.75 | $54.69 | $53.75 | $54.39 | $47.63 | 24,350 |
| 2018-11-01 | $54.15 | $54.15 | $52.47 | $53.63 | $46.97 | 30,200 |
| 2018-10-31 | $54.35 | $54.84 | $53.26 | $54.15 | $47.42 | 30,648 |
| 2018-10-30 | $53.61 | $53.94 | $52.68 | $53.81 | $47.12 | 23,628 |
| 2018-10-29 | $53.48 | $53.96 | $52.56 | $53.45 | $46.81 | 12,791 |
| 2018-10-26 | $53.06 | $53.35 | $51.99 | $52.95 | $46.37 | 20,458 |
| 2018-10-25 | $52.06 | $53.96 | $52.06 | $53.46 | $46.82 | 25,019 |
| 2018-10-24 | $53.53 | $53.72 | $51.59 | $51.59 | $45.18 | 28,836 |
| 2018-10-23 | $51.90 | $54.18 | $51.70 | $53.49 | $46.84 | 21,371 |
| 2018-10-22 | $53.55 | $54.86 | $52.44 | $52.62 | $46.08 | 24,330 |
| 2018-10-19 | $51.65 | $54.14 | $51.65 | $53.24 | $46.62 | 27,181 |
| 2018-10-18 | $56.99 | $56.99 | $51.86 | $52.50 | $45.98 | 38,190 |
| 2018-10-17 | $52.20 | $53.09 | $51.21 | $51.85 | $45.41 | 20,447 |
| 2018-10-16 | $52.40 | $52.78 | $51.43 | $52.27 | $45.77 | 17,137 |
| 2018-10-15 | $51.44 | $52.83 | $50.58 | $52.09 | $45.62 | 23,768 |
| 2018-10-12 | $53.46 | $53.85 | $50.83 | $51.56 | $45.15 | 32,181 |
| 2018-10-11 | $54.27 | $55.77 | $52.75 | $52.82 | $46.26 | 16,442 |
| 2018-10-10 | $55.14 | $55.80 | $54.23 | $54.28 | $47.53 | 20,179 |
| 2018-10-09 | $54.05 | $55.94 | $54.05 | $55.15 | $48.30 | 24,342 |
| 2018-10-08 | $55.01 | $56.00 | $54.90 | $55.04 | $48.20 | 13,819 |
| 2018-10-05 | $55.28 | $55.40 | $54.50 | $54.93 | $48.10 | 5,570 |
| 2018-10-04 | $54.91 | $55.02 | $54.33 | $54.49 | $47.72 | 35,483 |
| 2018-10-03 | $54.40 | $55.03 | $54.01 | $55.03 | $48.19 | 19,148 |
| 2018-10-02 | $54.43 | $55.34 | $53.85 | $54.11 | $47.39 | 18,400 |
| 2018-10-01 | $56.27 | $58.49 | $54.27 | $54.35 | $47.60 | 13,103 |
| 2018-09-28 | $54.90 | $55.50 | $54.90 | $55.35 | $48.47 | 12,011 |
| 2018-09-27 | $54.85 | $55.55 | $54.85 | $55.20 | $48.06 | 21,096 |
| 2018-09-26 | $56.35 | $56.54 | $54.50 | $54.60 | $47.54 | 24,660 |
| 2018-09-25 | $56.60 | $57.00 | $56.00 | $56.15 | $48.89 | 12,917 |
| 2018-09-24 | $57.70 | $57.70 | $56.20 | $56.35 | $49.06 | 15,191 |
| 2018-09-21 | $58.25 | $59.45 | $57.55 | $57.70 | $50.24 | 51,195 |
| 2018-09-20 | $57.40 | $58.55 | $57.30 | $58.30 | $50.76 | 18,972 |
| 2018-09-19 | $56.75 | $57.40 | $56.55 | $56.70 | $49.37 | 18,363 |
| 2018-09-18 | $57.80 | $57.80 | $56.75 | $56.80 | $49.46 | 16,682 |
| 2018-09-17 | $57.60 | $57.75 | $57.00 | $57.45 | $50.02 | 17,042 |
| 2018-09-14 | $56.55 | $57.75 | $56.50 | $57.15 | $49.76 | 50,125 |
| 2018-09-13 | $59.10 | $59.75 | $57.30 | $57.65 | $50.20 | 13,943 |
| 2018-09-12 | $59.60 | $59.60 | $58.05 | $58.90 | $51.28 | 25,945 |
| 2018-09-11 | $59.18 | $59.95 | $58.22 | $59.65 | $51.94 | 12,025 |
| 2018-09-10 | $59.35 | $60.30 | $59.35 | $59.50 | $51.81 | 6,791 |
| 2018-09-07 | $59.00 | $59.45 | $58.60 | $59.35 | $51.68 | 11,343 |
| 2018-09-06 | $59.15 | $59.45 | $58.55 | $59.30 | $51.63 | 11,243 |
| 2018-09-05 | $59.00 | $59.40 | $58.75 | $59.15 | $51.50 | 10,901 |
| 2018-09-04 | $59.20 | $59.85 | $58.90 | $59.10 | $51.46 | 9,398 |
| 2018-08-31 | $59.00 | $59.50 | $58.85 | $59.30 | $51.63 | 42,145 |
| 2018-08-30 | $58.50 | $59.35 | $58.50 | $58.95 | $51.33 | 9,396 |
| 2018-08-29 | $58.95 | $59.10 | $58.90 | $58.90 | $51.28 | 6,229 |
| 2018-08-28 | $59.70 | $59.70 | $58.95 | $59.15 | $51.50 | 8,071 |
| 2018-08-27 | $60.53 | $60.73 | $59.50 | $59.75 | $52.02 | 12,312 |
| 2018-08-24 | $61.35 | $61.35 | $60.05 | $60.25 | $52.46 | 15,837 |
| 2018-08-23 | $60.28 | $60.80 | $60.00 | $60.35 | $52.55 | 12,123 |
| 2018-08-22 | $61.05 | $61.30 | $60.40 | $60.40 | $52.59 | 10,968 |
| 2018-08-21 | $60.00 | $61.35 | $59.70 | $61.00 | $53.11 | 30,490 |
| 2018-08-20 | $59.90 | $60.00 | $59.35 | $59.95 | $52.20 | 13,823 |
| 2018-08-17 | $59.30 | $59.95 | $59.30 | $59.60 | $51.89 | 36,057 |
| 2018-08-16 | $58.70 | $59.75 | $58.60 | $59.50 | $51.81 | 15,957 |
| 2018-08-15 | $59.00 | $59.90 | $58.55 | $58.55 | $50.98 | 12,396 |
| 2018-08-14 | $59.40 | $60.20 | $59.40 | $59.70 | $51.98 | 23,110 |
| 2018-08-13 | $59.70 | $60.00 | $58.80 | $59.35 | $51.68 | 16,563 |
| 2018-08-10 | $60.00 | $60.45 | $59.75 | $59.90 | $52.15 | 12,489 |
| 2018-08-09 | $60.90 | $60.90 | $59.80 | $60.35 | $52.55 | 20,019 |
| 2018-08-08 | $58.93 | $60.30 | $58.93 | $60.15 | $52.37 | 36,258 |
| 2018-08-07 | $58.90 | $59.60 | $58.85 | $59.10 | $51.46 | 14,814 |
| 2018-08-06 | $58.50 | $58.70 | $58.40 | $58.60 | $51.02 | 6,153 |
| 2018-08-03 | $59.85 | $60.10 | $57.75 | $58.45 | $50.89 | 15,558 |
| 2018-08-02 | $59.35 | $60.25 | $59.35 | $60.00 | $52.24 | 17,767 |
| 2018-08-01 | $59.25 | $60.75 | $59.05 | $59.50 | $51.81 | 14,501 |
| 2018-07-31 | $59.30 | $59.80 | $57.70 | $59.05 | $51.41 | 24,040 |
| 2018-07-30 | $59.45 | $59.90 | $58.50 | $59.00 | $51.37 | 16,053 |
| 2018-07-27 | $60.45 | $60.80 | $58.83 | $59.35 | $51.68 | 40,738 |
| 2018-07-26 | $60.20 | $60.85 | $59.05 | $60.50 | $52.68 | 12,994 |
| 2018-07-25 | $60.65 | $60.65 | $59.60 | $60.30 | $52.50 | 17,804 |
| 2018-07-24 | $61.65 | $61.65 | $60.45 | $60.75 | $52.89 | 27,665 |
| 2018-07-23 | $60.35 | $61.55 | $60.35 | $61.25 | $53.33 | 22,204 |
| 2018-07-20 | $60.35 | $61.15 | $59.90 | $60.15 | $52.37 | 38,500 |
| 2018-07-19 | $61.55 | $61.55 | $59.25 | $60.15 | $52.37 | 28,234 |
| 2018-07-18 | $58.65 | $59.34 | $57.85 | $58.45 | $50.89 | 17,444 |
| 2018-07-17 | $59.10 | $59.80 | $58.50 | $58.68 | $51.09 | 14,751 |
| 2018-07-16 | $58.30 | $58.70 | $58.10 | $58.65 | $51.07 | 15,444 |
| 2018-07-13 | $58.10 | $58.55 | $57.75 | $57.75 | $50.28 | 9,202 |
| 2018-07-12 | $58.55 | $58.55 | $57.80 | $58.15 | $50.63 | 10,004 |
| 2018-07-11 | $58.75 | $59.08 | $58.50 | $58.55 | $50.98 | 15,452 |
| 2018-07-10 | $60.05 | $60.05 | $58.40 | $58.90 | $51.28 | 16,061 |
| 2018-07-09 | $59.25 | $60.05 | $59.25 | $59.95 | $52.20 | 13,509 |
| 2018-07-06 | $58.90 | $59.42 | $58.70 | $59.05 | $51.41 | 15,331 |
| 2018-07-05 | $58.60 | $59.10 | $58.20 | $58.95 | $51.33 | 18,217 |
| 2018-07-03 | $58.30 | $58.70 | $58.25 | $58.35 | $50.81 | 9,333 |
| 2018-07-02 | $57.35 | $58.40 | $57.25 | $58.30 | $50.76 | 18,527 |
| 2018-06-29 | $57.65 | $58.15 | $57.15 | $57.20 | $49.80 | 25,419 |
| 2018-06-28 | $57.50 | $58.10 | $57.50 | $57.70 | $49.99 | 30,214 |
| 2018-06-27 | $58.90 | $58.90 | $57.45 | $57.55 | $49.86 | 24,364 |
| 2018-06-26 | $59.10 | $59.85 | $58.45 | $58.85 | $50.99 | 19,263 |
| 2018-06-25 | $58.90 | $59.30 | $58.30 | $58.90 | $51.03 | 24,733 |
| 2018-06-22 | $59.90 | $60.10 | $58.45 | $59.05 | $51.16 | 77,873 |
| 2018-06-21 | $59.90 | $60.20 | $59.05 | $59.55 | $51.60 | 27,568 |
| 2018-06-20 | $59.50 | $60.00 | $59.40 | $59.75 | $51.77 | 24,778 |
| 2018-06-19 | $58.35 | $59.65 | $58.35 | $59.30 | $51.38 | 28,648 |
| 2018-06-18 | $58.00 | $58.80 | $57.85 | $58.60 | $50.77 | 30,586 |
| 2018-06-15 | $57.65 | $58.45 | $57.45 | $58.15 | $50.38 | 91,572 |
| 2018-06-14 | $57.90 | $58.10 | $57.55 | $57.95 | $50.21 | 30,622 |
| 2018-06-13 | $57.55 | $58.20 | $57.35 | $57.70 | $49.99 | 25,853 |
| 2018-06-12 | $58.20 | $58.20 | $57.15 | $57.60 | $49.91 | 22,937 |
| 2018-06-11 | $59.13 | $59.23 | $58.13 | $58.25 | $50.47 | 20,895 |
| 2018-06-08 | $59.25 | $59.55 | $59.00 | $59.05 | $51.16 | 15,840 |
| 2018-06-07 | $59.70 | $59.75 | $59.10 | $59.35 | $51.42 | 13,422 |
| 2018-06-06 | $59.05 | $59.65 | $58.65 | $59.55 | $51.60 | 25,264 |
| 2018-06-05 | $58.90 | $59.45 | $58.50 | $59.10 | $51.21 | 20,031 |
| 2018-06-04 | $58.55 | $59.05 | $58.40 | $58.85 | $50.99 | 23,897 |
| 2018-06-01 | $57.95 | $58.60 | $57.80 | $58.40 | $50.60 | 18,570 |
| 2018-05-31 | $57.95 | $58.25 | $57.40 | $57.50 | $49.82 | 35,970 |
| 2018-05-30 | $57.20 | $58.30 | $57.20 | $58.00 | $50.25 | 32,511 |
| 2018-05-29 | $57.20 | $57.75 | $56.35 | $57.00 | $49.39 | 23,968 |
| 2018-05-25 | $57.30 | $57.70 | $57.18 | $57.65 | $49.95 | 19,073 |
| 2018-05-24 | $57.20 | $57.35 | $56.45 | $57.30 | $49.65 | 19,386 |
| 2018-05-23 | $57.65 | $58.00 | $57.20 | $57.65 | $49.95 | 21,395 |
| 2018-05-22 | $57.80 | $58.45 | $57.60 | $57.60 | $49.91 | 24,822 |
| 2018-05-21 | $57.15 | $58.00 | $57.15 | $57.65 | $49.95 | 28,277 |
| 2018-05-18 | $57.65 | $57.65 | $56.85 | $56.90 | $49.30 | 37,407 |
| 2018-05-17 | $56.50 | $57.65 | $56.50 | $57.50 | $49.82 | 28,019 |
| 2018-05-16 | $55.95 | $56.80 | $55.90 | $56.80 | $49.21 | 30,558 |
| 2018-05-15 | $54.80 | $56.10 | $54.80 | $56.00 | $48.52 | 24,496 |
| 2018-05-14 | $55.40 | $55.50 | $54.90 | $55.05 | $47.70 | 18,147 |
| 2018-05-11 | $56.55 | $56.55 | $55.45 | $55.65 | $48.22 | 18,738 |
| 2018-05-10 | $55.80 | $56.40 | $55.50 | $56.10 | $48.61 | 17,896 |
| 2018-05-09 | $56.00 | $56.35 | $55.45 | $55.95 | $48.48 | 28,273 |
| 2018-05-08 | $54.95 | $55.85 | $54.75 | $55.85 | $48.39 | 40,095 |
| 2018-05-07 | $55.40 | $55.68 | $54.65 | $54.65 | $47.35 | 39,791 |
| 2018-05-04 | $53.75 | $55.95 | $53.70 | $55.05 | $47.70 | 50,833 |
| 2018-05-03 | $54.15 | $54.30 | $53.70 | $53.85 | $46.66 | 35,437 |
| 2018-05-02 | $53.35 | $54.45 | $53.10 | $54.35 | $47.09 | 39,846 |
| 2018-05-01 | $52.95 | $53.35 | $52.40 | $53.30 | $46.18 | 36,023 |
| 2018-04-30 | $53.85 | $53.85 | $52.85 | $52.85 | $45.79 | 28,145 |
| 2018-04-27 | $54.00 | $54.00 | $53.10 | $53.60 | $46.44 | 36,518 |
| 2018-04-26 | $53.90 | $54.20 | $53.60 | $53.80 | $46.62 | 37,719 |
| 2018-04-25 | $54.20 | $54.73 | $53.75 | $53.85 | $46.66 | 40,721 |
| 2018-04-24 | $53.05 | $54.36 | $52.45 | $54.15 | $46.92 | 105,952 |
| 2018-04-23 | $52.65 | $53.05 | $52.30 | $53.05 | $45.97 | 68,811 |
| 2018-04-20 | $51.35 | $53.40 | $51.30 | $52.70 | $45.66 | 106,500 |
| 2018-04-19 | $51.00 | $52.00 | $50.58 | $51.40 | $44.54 | 33,000 |
| 2018-04-18 | $51.45 | $51.65 | $50.55 | $50.80 | $44.02 | 19,999 |
| 2018-04-17 | $52.00 | $52.15 | $50.80 | $51.35 | $44.49 | 23,193 |
| 2018-04-16 | $51.20 | $52.08 | $50.70 | $51.85 | $44.93 | 34,660 |
| 2018-04-13 | $51.85 | $51.85 | $50.60 | $50.80 | $44.02 | 18,083 |
| 2018-04-12 | $51.15 | $51.80 | $50.98 | $51.65 | $44.75 | 30,731 |
| 2018-04-11 | $50.95 | $51.20 | $50.45 | $50.80 | $44.02 | 17,227 |
| 2018-04-10 | $50.65 | $51.40 | $50.45 | $51.15 | $44.32 | 17,048 |
| 2018-04-09 | $50.30 | $51.15 | $50.15 | $50.30 | $43.58 | 15,380 |
| 2018-04-06 | $50.85 | $50.95 | $49.70 | $50.00 | $43.32 | 13,502 |
| 2018-04-05 | $50.20 | $51.40 | $50.20 | $51.10 | $44.28 | 19,170 |
| 2018-04-04 | $49.60 | $51.00 | $49.60 | $50.75 | $43.97 | 19,176 |
| 2018-04-03 | $49.75 | $50.30 | $49.40 | $50.15 | $43.45 | 21,924 |
| 2018-04-02 | $50.00 | $50.48 | $48.60 | $49.50 | $42.89 | 35,547 |
| 2018-03-29 | $50.50 | $50.50 | $49.75 | $49.95 | $43.28 | 54,799 |
| 2018-03-28 | $49.10 | $51.10 | $49.10 | $50.50 | $43.51 | 55,128 |
| 2018-03-27 | $50.80 | $50.80 | $48.90 | $48.95 | $42.18 | 87,825 |
| 2018-03-26 | $50.55 | $50.75 | $49.53 | $50.55 | $43.56 | 42,225 |
| 2018-03-23 | $49.45 | $50.75 | $49.10 | $49.60 | $42.74 | 111,562 |
| 2018-03-22 | $50.80 | $51.60 | $48.80 | $49.30 | $42.48 | 155,510 |
| 2018-03-21 | $51.35 | $51.71 | $50.85 | $51.15 | $44.07 | 31,324 |
| 2018-03-20 | $51.55 | $51.60 | $50.95 | $51.20 | $44.12 | 13,424 |
| 2018-03-19 | $51.50 | $51.90 | $50.85 | $51.60 | $44.46 | 15,552 |
| 2018-03-16 | $51.00 | $52.30 | $51.00 | $51.70 | $44.55 | 38,305 |
| 2018-03-15 | $51.15 | $51.15 | $50.65 | $51.00 | $43.94 | 17,390 |
| 2018-03-14 | $51.75 | $51.75 | $50.80 | $50.85 | $43.81 | 24,833 |
| 2018-03-13 | $51.80 | $52.45 | $51.55 | $51.70 | $44.55 | 27,924 |
| 2018-03-12 | $51.70 | $52.08 | $51.45 | $51.65 | $44.50 | 25,791 |
| 2018-03-09 | $50.85 | $51.90 | $50.55 | $51.75 | $44.59 | 19,110 |
| 2018-03-08 | $51.15 | $51.45 | $50.30 | $50.55 | $43.56 | 13,062 |
| 2018-03-07 | $50.05 | $51.50 | $49.90 | $51.25 | $44.16 | 22,262 |
| 2018-03-06 | $49.90 | $50.65 | $49.45 | $50.35 | $43.38 | 18,262 |
| 2018-03-05 | $49.50 | $50.35 | $48.85 | $50.15 | $43.21 | 18,302 |
| 2018-03-02 | $48.60 | $49.75 | $48.40 | $49.65 | $42.78 | 17,090 |
| 2018-03-01 | $48.35 | $49.35 | $48.15 | $48.90 | $42.13 | 23,681 |
| 2018-02-28 | $50.05 | $50.25 | $48.10 | $48.40 | $41.70 | 27,506 |
| 2018-02-27 | $50.45 | $51.05 | $50.00 | $50.10 | $43.17 | 21,608 |
| 2018-02-26 | $50.55 | $50.65 | $50.00 | $50.40 | $43.43 | 20,568 |
| 2018-02-23 | $50.20 | $50.50 | $49.95 | $50.50 | $43.51 | 24,410 |
| 2018-02-22 | $50.95 | $50.95 | $49.70 | $49.75 | $42.87 | 18,461 |
| 2018-02-21 | $49.75 | $51.30 | $49.75 | $50.85 | $43.81 | 27,954 |
| 2018-02-20 | $50.35 | $50.43 | $49.05 | $49.30 | $42.48 | 24,642 |
| 2018-02-16 | $49.75 | $51.20 | $49.63 | $50.40 | $43.43 | 17,413 |
| 2018-02-15 | $49.45 | $50.00 | $49.40 | $50.00 | $43.08 | 26,505 |
| 2018-02-14 | $48.45 | $49.50 | $48.45 | $49.35 | $42.52 | 11,161 |
| 2018-02-13 | $48.65 | $49.25 | $48.45 | $48.90 | $42.13 | 18,582 |
| 2018-02-12 | $49.60 | $49.60 | $48.25 | $48.65 | $41.92 | 31,373 |
| 2018-02-09 | $48.75 | $49.60 | $48.50 | $49.45 | $42.61 | 23,150 |
| 2018-02-08 | $49.60 | $49.60 | $48.20 | $48.20 | $41.53 | 17,066 |
| 2018-02-07 | $49.35 | $49.65 | $49.05 | $49.65 | $42.78 | 7,595 |
| 2018-02-06 | $48.70 | $50.20 | $48.60 | $49.35 | $42.52 | 40,156 |
| 2018-02-05 | $51.05 | $51.25 | $48.80 | $49.55 | $42.69 | 26,878 |
| 2018-02-02 | $51.50 | $51.90 | $51.10 | $51.50 | $44.37 | 11,658 |
| 2018-02-01 | $50.35 | $51.65 | $50.15 | $51.55 | $44.42 | 19,604 |
| 2018-01-31 | $51.75 | $51.95 | $50.60 | $50.75 | $43.73 | 21,513 |
| 2018-01-30 | $51.05 | $51.50 | $51.05 | $51.25 | $44.16 | 9,859 |
| 2018-01-29 | $52.00 | $52.00 | $51.10 | $51.20 | $44.12 | 22,916 |
| 2018-01-26 | $52.95 | $52.95 | $51.75 | $51.95 | $44.76 | 11,575 |
| 2018-01-25 | $52.75 | $53.00 | $51.90 | $52.65 | $45.36 | 34,869 |
| 2018-01-24 | $52.75 | $52.95 | $52.23 | $52.40 | $45.15 | 17,799 |
| 2018-01-23 | $51.50 | $52.15 | $51.05 | $52.00 | $44.80 | 25,038 |
| 2018-01-22 | $52.00 | $52.00 | $51.50 | $51.55 | $44.42 | 6,305 |
| 2018-01-19 | $51.35 | $52.25 | $51.12 | $52.05 | $44.85 | 13,621 |
| 2018-01-18 | $52.40 | $52.40 | $51.45 | $51.55 | $44.42 | 10,744 |
| 2018-01-17 | $52.35 | $52.75 | $51.70 | $52.50 | $45.24 | 18,783 |
| 2018-01-16 | $52.60 | $53.05 | $51.80 | $52.10 | $44.89 | 15,184 |
| 2018-01-12 | $52.25 | $53.05 | $52.00 | $52.35 | $45.11 | 12,668 |
| 2018-01-11 | $51.35 | $52.50 | $51.35 | $52.15 | $44.93 | 27,382 |
| 2018-01-10 | $51.65 | $51.85 | $51.20 | $51.30 | $44.20 | 12,378 |
| 2018-01-09 | $51.70 | $52.05 | $51.50 | $51.70 | $44.55 | 12,420 |
| 2018-01-08 | $51.20 | $51.90 | $50.45 | $51.65 | $44.50 | 21,052 |
| 2018-01-05 | $51.10 | $51.60 | $50.65 | $51.50 | $44.37 | 14,967 |
| 2018-01-04 | $51.35 | $51.90 | $51.05 | $51.05 | $43.99 | 11,842 |
| 2018-01-03 | $51.00 | $51.35 | $50.80 | $50.95 | $43.90 | 12,588 |
| 2018-01-02 | $52.05 | $53.00 | $51.00 | $51.10 | $44.03 | 27,236 |
| 2017-12-29 | $51.70 | $52.20 | $51.48 | $51.65 | $44.50 | 30,873 |
| 2017-12-28 | $51.85 | $53.00 | $51.00 | $51.85 | $44.47 | 21,140 |
| 2017-12-27 | $52.30 | $52.45 | $51.85 | $51.90 | $44.51 | 6,236 |
| 2017-12-26 | $52.10 | $52.75 | $51.80 | $52.20 | $44.77 | 17,646 |
| 2017-12-22 | $52.75 | $53.10 | $52.00 | $52.05 | $44.64 | 10,711 |
| 2017-12-21 | $52.75 | $52.75 | $52.55 | $52.70 | $45.20 | 26,577 |
| 2017-12-20 | $52.90 | $52.90 | $52.20 | $52.50 | $45.03 | 15,554 |
| 2017-12-19 | $53.35 | $53.35 | $52.40 | $52.65 | $45.15 | 13,759 |
| 2017-12-18 | $52.75 | $53.85 | $52.55 | $53.20 | $45.63 | 15,396 |
| 2017-12-15 | $51.70 | $52.80 | $51.55 | $52.40 | $44.94 | 113,285 |
| 2017-12-14 | $52.90 | $53.15 | $51.50 | $51.70 | $44.34 | 16,931 |
| 2017-12-13 | $52.60 | $53.60 | $52.15 | $52.80 | $45.28 | 23,673 |
| 2017-12-12 | $51.75 | $53.05 | $51.75 | $52.65 | $45.15 | 34,592 |
| 2017-12-11 | $52.05 | $52.45 | $51.30 | $51.55 | $44.21 | 14,761 |
| 2017-12-08 | $53.20 | $53.20 | $51.75 | $52.05 | $44.64 | 13,960 |
| 2017-12-07 | $52.90 | $53.45 | $52.54 | $52.85 | $45.33 | 12,880 |
| 2017-12-06 | $52.75 | $53.95 | $52.75 | $53.15 | $45.58 | 48,076 |
| 2017-12-05 | $54.00 | $54.70 | $53.00 | $53.00 | $45.45 | 19,743 |
| 2017-12-04 | $54.55 | $55.25 | $53.20 | $54.10 | $46.40 | 19,295 |
| 2017-12-01 | $54.15 | $54.15 | $51.95 | $53.75 | $46.10 | 40,815 |
| 2017-11-30 | $55.90 | $55.90 | $53.90 | $54.05 | $46.36 | 44,573 |
| 2017-11-29 | $54.10 | $56.85 | $53.00 | $55.95 | $47.98 | 37,319 |
| 2017-11-28 | $52.25 | $54.50 | $52.10 | $53.95 | $46.27 | 48,756 |
| 2017-11-27 | $52.80 | $52.95 | $52.30 | $52.45 | $44.98 | 15,524 |
| 2017-11-24 | $52.50 | $52.55 | $52.00 | $52.10 | $44.68 | 8,622 |
| 2017-11-22 | $52.70 | $53.65 | $52.40 | $52.40 | $44.94 | 26,753 |
| 2017-11-21 | $53.20 | $54.00 | $52.50 | $52.85 | $45.33 | 32,514 |
| 2017-11-20 | $52.75 | $53.10 | $52.50 | $52.90 | $45.37 | 32,168 |
| 2017-11-17 | $52.00 | $53.05 | $52.00 | $52.80 | $45.28 | 26,292 |
| 2017-11-16 | $52.45 | $53.25 | $52.20 | $52.30 | $44.85 | 16,749 |
| 2017-11-15 | $52.10 | $52.83 | $51.85 | $52.20 | $44.77 | 15,855 |
| 2017-11-14 | $52.10 | $52.30 | $51.85 | $52.10 | $44.68 | 10,396 |
| 2017-11-13 | $51.05 | $52.10 | $50.55 | $51.90 | $44.51 | 11,264 |
| 2017-11-10 | $51.85 | $52.00 | $51.40 | $51.50 | $44.17 | 11,190 |
| 2017-11-09 | $51.05 | $52.17 | $50.95 | $51.70 | $44.34 | 45,526 |
| 2017-11-08 | $51.25 | $51.85 | $50.85 | $51.60 | $44.25 | 27,582 |
| 2017-11-07 | $53.15 | $53.15 | $51.25 | $51.55 | $44.21 | 20,665 |
| 2017-11-06 | $53.55 | $53.80 | $52.85 | $53.40 | $45.80 | 12,584 |
| 2017-11-03 | $53.75 | $54.05 | $53.60 | $53.70 | $46.06 | 19,510 |
| 2017-11-02 | $53.45 | $54.50 | $53.45 | $53.90 | $46.23 | 27,095 |
| 2017-11-01 | $54.20 | $54.60 | $53.00 | $53.45 | $45.84 | 13,891 |
| 2017-10-31 | $53.70 | $54.35 | $53.60 | $53.75 | $46.10 | 23,029 |
| 2017-10-30 | $55.10 | $55.10 | $53.35 | $53.55 | $45.93 | 14,814 |
| 2017-10-27 | $55.20 | $55.75 | $53.95 | $55.35 | $47.47 | 17,428 |
| 2017-10-26 | $55.25 | $55.55 | $54.48 | $55.00 | $47.17 | 23,208 |
| 2017-10-25 | $54.60 | $55.00 | $53.95 | $54.95 | $47.13 | 29,667 |
| 2017-10-24 | $54.25 | $54.95 | $54.03 | $54.35 | $46.61 | 24,225 |
| 2017-10-23 | $55.05 | $55.45 | $54.00 | $54.15 | $46.44 | 31,846 |
| 2017-10-20 | $56.80 | $56.80 | $54.75 | $55.00 | $47.17 | 33,573 |
| 2017-10-19 | $56.55 | $56.55 | $55.85 | $55.95 | $47.98 | 49,036 |
| 2017-10-18 | $56.65 | $57.20 | $56.45 | $56.80 | $48.71 | 11,320 |
| 2017-10-17 | $57.20 | $57.35 | $56.10 | $56.55 | $48.50 | 13,654 |
| 2017-10-16 | $56.85 | $57.75 | $56.85 | $57.25 | $49.10 | 19,836 |
| 2017-10-13 | $57.20 | $57.60 | $56.65 | $57.00 | $48.89 | 18,519 |
| 2017-10-12 | $57.72 | $58.45 | $57.05 | $57.10 | $48.97 | 49,707 |
| 2017-10-11 | $57.10 | $58.05 | $56.70 | $57.35 | $49.19 | 28,126 |
| 2017-10-10 | $56.50 | $57.30 | $56.25 | $57.30 | $49.14 | 22,091 |
| 2017-10-09 | $56.05 | $56.60 | $56.00 | $56.45 | $48.41 | 15,554 |
| 2017-10-06 | $56.50 | $57.00 | $55.86 | $56.65 | $48.59 | 34,966 |
| 2017-10-05 | $55.95 | $56.85 | $55.95 | $56.80 | $48.71 | 24,179 |
| 2017-10-04 | $56.30 | $56.50 | $55.55 | $56.00 | $48.03 | 20,993 |
| 2017-10-03 | $56.80 | $56.80 | $55.90 | $56.55 | $48.50 | 25,735 |
| 2017-10-02 | $55.70 | $56.65 | $55.35 | $56.55 | $48.50 | 23,334 |
| 2017-09-29 | $55.65 | $56.00 | $55.15 | $55.65 | $47.73 | 29,231 |
| 2017-09-28 | $55.45 | $55.95 | $53.85 | $55.75 | $47.61 | 22,433 |
| 2017-09-27 | $53.85 | $55.85 | $53.50 | $55.15 | $47.10 | 38,296 |
| 2017-09-26 | $53.30 | $53.80 | $52.90 | $53.50 | $45.69 | 18,476 |
| 2017-09-25 | $53.00 | $53.10 | $52.70 | $52.90 | $45.17 | 11,442 |
| 2017-09-22 | $51.90 | $52.95 | $51.90 | $52.80 | $45.09 | 8,487 |
| 2017-09-21 | $52.00 | $52.50 | $51.95 | $52.10 | $44.49 | 15,929 |
| 2017-09-20 | $51.00 | $52.15 | $50.85 | $51.95 | $44.36 | 19,280 |
| 2017-09-19 | $50.40 | $51.50 | $50.40 | $51.15 | $43.68 | 14,270 |
| 2017-09-18 | $50.13 | $51.20 | $50.03 | $50.85 | $43.42 | 21,317 |
| 2017-09-15 | $51.00 | $51.10 | $50.30 | $50.65 | $43.25 | 52,513 |
| 2017-09-14 | $51.60 | $51.70 | $50.75 | $50.85 | $43.42 | 9,232 |
| 2017-09-13 | $50.65 | $52.25 | $50.65 | $51.50 | $43.98 | 34,947 |
| 2017-09-12 | $49.68 | $51.40 | $49.68 | $51.10 | $43.64 | 29,767 |
| 2017-09-11 | $49.15 | $49.80 | $48.60 | $49.60 | $42.36 | 33,770 |
| 2017-09-08 | $48.05 | $48.90 | $47.80 | $48.30 | $41.25 | 26,153 |
| 2017-09-07 | $49.00 | $49.00 | $47.90 | $48.00 | $40.99 | 30,972 |
| 2017-09-06 | $49.05 | $49.40 | $48.75 | $48.90 | $41.76 | 13,877 |
| 2017-09-05 | $49.65 | $49.80 | $48.60 | $48.70 | $41.59 | 14,002 |
| 2017-09-01 | $49.75 | $50.15 | $48.85 | $50.00 | $42.70 | 8,905 |
| 2017-08-31 | $49.40 | $50.15 | $49.40 | $49.80 | $42.53 | 25,253 |
| 2017-08-30 | $48.90 | $49.45 | $48.90 | $49.35 | $42.14 | 17,370 |
| 2017-08-29 | $48.20 | $49.30 | $48.05 | $49.20 | $42.01 | 18,680 |
| 2017-08-28 | $49.00 | $49.10 | $48.35 | $48.70 | $41.59 | 13,615 |
| 2017-08-25 | $48.95 | $49.25 | $48.75 | $48.95 | $41.80 | 8,634 |
| 2017-08-24 | $48.70 | $48.90 | $48.40 | $48.90 | $41.76 | 8,342 |
| 2017-08-23 | $48.40 | $49.00 | $48.40 | $48.50 | $41.42 | 10,575 |
| 2017-08-22 | $48.90 | $49.05 | $48.60 | $48.88 | $41.74 | 8,044 |
| 2017-08-21 | $48.50 | $48.90 | $47.95 | $48.70 | $41.59 | 27,330 |
| 2017-08-18 | $47.50 | $48.75 | $47.50 | $48.45 | $41.37 | 19,462 |
| 2017-08-17 | $48.65 | $49.05 | $47.65 | $47.70 | $40.73 | 23,778 |
| 2017-08-16 | $49.50 | $49.70 | $48.40 | $49.10 | $41.93 | 27,686 |
| 2017-08-15 | $50.40 | $50.75 | $49.10 | $49.35 | $42.14 | 19,514 |
| 2017-08-14 | $49.30 | $50.55 | $49.30 | $50.50 | $43.12 | 18,653 |
| 2017-08-11 | $49.85 | $49.95 | $48.60 | $48.85 | $41.72 | 15,977 |
| 2017-08-10 | $50.35 | $50.35 | $49.65 | $49.75 | $42.48 | 17,472 |
| 2017-08-09 | $51.10 | $51.65 | $50.00 | $50.65 | $43.25 | 31,029 |
| 2017-08-08 | $51.90 | $53.30 | $51.80 | $51.95 | $44.36 | 19,470 |
| 2017-08-07 | $52.05 | $52.55 | $51.95 | $52.55 | $44.88 | 19,722 |
| 2017-08-04 | $52.20 | $52.65 | $52.03 | $52.35 | $44.70 | 15,888 |
| 2017-08-03 | $52.50 | $52.65 | $52.15 | $52.25 | $44.62 | 26,153 |
| 2017-08-02 | $52.60 | $52.90 | $51.90 | $52.55 | $44.88 | 18,358 |
| 2017-08-01 | $52.25 | $52.80 | $52.00 | $52.75 | $45.05 | 21,160 |
| 2017-07-31 | $51.90 | $52.40 | $51.58 | $51.95 | $44.36 | 25,023 |
| 2017-07-28 | $51.75 | $51.85 | $51.35 | $51.50 | $43.98 | 14,282 |
| 2017-07-27 | $52.15 | $52.70 | $51.00 | $51.80 | $44.23 | 27,877 |
| 2017-07-26 | $52.95 | $53.25 | $51.60 | $52.00 | $44.41 | 35,135 |
| 2017-07-25 | $53.55 | $53.55 | $52.60 | $52.90 | $45.17 | 32,271 |
| 2017-07-24 | $52.30 | $53.00 | $52.00 | $52.70 | $45.00 | 62,035 |
| 2017-07-21 | $53.70 | $54.20 | $52.40 | $52.65 | $44.96 | 30,481 |
| 2017-07-20 | $53.50 | $54.80 | $51.70 | $53.00 | $45.26 | 29,827 |
| 2017-07-19 | $52.20 | $52.90 | $51.60 | $52.00 | $44.41 | 15,887 |
| 2017-07-18 | $52.45 | $53.25 | $52.00 | $52.10 | $44.49 | 30,588 |
| 2017-07-17 | $52.25 | $53.19 | $51.93 | $52.90 | $45.17 | 38,369 |
| 2017-07-14 | $52.20 | $52.85 | $51.75 | $52.65 | $44.96 | 26,617 |
| 2017-07-13 | $52.90 | $53.20 | $52.45 | $52.48 | $44.81 | 19,675 |
| 2017-07-12 | $53.25 | $53.90 | $52.70 | $52.95 | $45.22 | 38,520 |
| 2017-07-11 | $53.30 | $53.40 | $52.53 | $53.25 | $45.47 | 19,753 |
| 2017-07-10 | $54.25 | $54.30 | $53.40 | $53.40 | $45.60 | 16,161 |
| 2017-07-07 | $53.85 | $54.25 | $53.25 | $54.25 | $46.33 | 14,337 |
| 2017-07-06 | $53.75 | $54.10 | $53.10 | $53.40 | $45.60 | 13,278 |
| 2017-07-05 | $54.60 | $54.60 | $53.30 | $54.15 | $46.24 | 17,188 |
| 2017-07-03 | $54.05 | $55.45 | $53.55 | $54.75 | $46.75 | 27,819 |
| 2017-06-30 | $54.30 | $54.30 | $52.88 | $53.50 | $45.69 | 23,737 |
| 2017-06-29 | $53.95 | $54.30 | $52.75 | $54.15 | $46.24 | 27,207 |
| 2017-06-28 | $52.90 | $54.20 | $52.50 | $53.60 | $45.57 | 18,624 |
| 2017-06-27 | $53.00 | $53.65 | $52.45 | $52.70 | $44.80 | 16,678 |
| 2017-06-26 | $53.15 | $54.05 | $52.25 | $52.90 | $44.98 | 30,745 |
| 2017-06-23 | $52.50 | $52.80 | $52.00 | $52.60 | $44.72 | 46,719 |
| 2017-06-22 | $52.50 | $53.30 | $51.92 | $52.20 | $44.38 | 15,752 |
| 2017-06-21 | $53.00 | $53.60 | $52.45 | $52.50 | $44.63 | 21,823 |
| 2017-06-20 | $53.25 | $53.25 | $52.55 | $52.75 | $44.85 | 11,434 |
| 2017-06-19 | $53.60 | $54.05 | $52.95 | $53.65 | $45.61 | 20,886 |
| 2017-06-16 | $52.50 | $53.75 | $52.50 | $53.45 | $45.44 | 39,395 |
| 2017-06-15 | $48.55 | $54.35 | $48.55 | $53.60 | $45.57 | 22,517 |
| 2017-06-14 | $52.20 | $53.95 | $52.20 | $53.75 | $45.70 | 24,110 |
| 2017-06-13 | $53.20 | $54.95 | $53.05 | $53.50 | $45.49 | 58,900 |
| 2017-06-12 | $54.10 | $55.10 | $52.65 | $52.85 | $44.93 | 250 |
| 2017-06-09 | $51.70 | $54.10 | $51.70 | $53.60 | $45.57 | 30,802 |
| 2017-06-08 | $49.40 | $52.75 | $49.40 | $51.60 | $43.87 | 25,855 |
| 2017-06-07 | $49.70 | $50.65 | $49.55 | $49.80 | $42.34 | 16,032 |
| 2017-06-06 | $49.30 | $50.10 | $49.25 | $49.30 | $41.91 | 15,297 |
| 2017-06-05 | $50.00 | $51.40 | $49.65 | $49.85 | $42.38 | 13,801 |
| 2017-06-02 | $49.95 | $51.65 | $49.25 | $50.50 | $42.93 | 19,334 |
| 2017-06-01 | $49.05 | $50.15 | $48.50 | $50.10 | $42.59 | 27,855 |
| 2017-05-31 | $48.55 | $49.10 | $48.45 | $48.95 | $41.62 | 22,083 |
| 2017-05-30 | $49.05 | $49.45 | $48.55 | $49.25 | $41.87 | 15,110 |
| 2017-05-26 | $49.95 | $49.95 | $49.05 | $49.50 | $42.08 | 11,340 |
| 2017-05-25 | $49.90 | $50.60 | $49.45 | $49.85 | $42.38 | 15,211 |
| 2017-05-24 | $49.85 | $50.65 | $49.30 | $49.75 | $42.30 | 18,629 |
| 2017-05-23 | $48.95 | $50.25 | $48.95 | $50.00 | $42.51 | 14,992 |
| 2017-05-22 | $48.75 | $49.40 | $48.20 | $49.25 | $41.87 | 15,411 |
| 2017-05-19 | $49.00 | $49.35 | $48.25 | $48.50 | $41.23 | 22,423 |
| 2017-05-18 | $48.90 | $49.65 | $48.90 | $49.05 | $41.70 | 16,679 |
| 2017-05-17 | $49.30 | $49.80 | $48.55 | $48.80 | $41.49 | 30,028 |
| 2017-05-16 | $50.15 | $50.80 | $49.93 | $50.65 | $43.06 | 19,266 |
| 2017-05-15 | $49.75 | $50.30 | $49.50 | $50.25 | $42.72 | 12,126 |
| 2017-05-12 | $49.55 | $49.70 | $48.70 | $49.35 | $41.96 | 21,889 |
| 2017-05-11 | $50.55 | $50.65 | $49.55 | $49.85 | $42.38 | 11,492 |
| 2017-05-10 | $51.20 | $51.65 | $50.75 | $50.90 | $43.27 | 13,533 |
| 2017-05-09 | $51.60 | $52.35 | $50.90 | $51.45 | $43.74 | 26,895 |
| 2017-05-08 | $50.95 | $51.75 | $50.80 | $51.60 | $43.87 | 25,979 |
| 2017-05-05 | $51.05 | $51.35 | $50.45 | $51.25 | $43.57 | 21,023 |
| 2017-05-04 | $51.15 | $51.40 | $50.55 | $51.10 | $43.44 | 8,111 |
| 2017-05-03 | $50.80 | $51.10 | $50.60 | $50.80 | $43.19 | 15,237 |
| 2017-05-02 | $52.10 | $52.10 | $50.69 | $51.25 | $43.57 | 29,989 |
| 2017-05-01 | $50.75 | $51.98 | $50.35 | $51.55 | $43.83 | 30,717 |
| 2017-04-28 | $52.25 | $52.25 | $50.05 | $50.15 | $42.64 | 23,305 |
| 2017-04-27 | $52.75 | $52.75 | $51.75 | $52.30 | $44.46 | 23,923 |
| 2017-04-26 | $51.75 | $53.65 | $51.75 | $52.65 | $44.76 | 42,419 |
| 2017-04-25 | $52.35 | $52.80 | $51.75 | $52.15 | $44.34 | 54,652 |
| 2017-04-24 | $51.60 | $52.56 | $51.50 | $52.45 | $44.59 | 36,605 |
| 2017-04-21 | $50.35 | $50.80 | $49.80 | $50.30 | $42.76 | 24,393 |
| 2017-04-20 | $50.00 | $51.10 | $48.63 | $50.35 | $42.81 | 60,734 |
| 2017-04-19 | $48.80 | $49.30 | $48.65 | $48.85 | $41.53 | 27,585 |
| 2017-04-18 | $47.85 | $48.80 | $47.85 | $48.60 | $41.32 | 19,814 |
| 2017-04-17 | $47.70 | $48.20 | $47.25 | $48.20 | $40.98 | 18,994 |
| 2017-04-13 | $48.35 | $48.40 | $47.40 | $47.50 | $40.38 | 19,481 |
| 2017-04-12 | $49.20 | $49.20 | $48.45 | $48.55 | $41.28 | 23,061 |
| 2017-04-11 | $48.70 | $49.55 | $48.55 | $49.50 | $42.08 | 27,013 |
| 2017-04-10 | $48.50 | $49.15 | $47.75 | $49.00 | $41.66 | 64,611 |
| 2017-04-07 | $48.50 | $48.90 | $48.30 | $48.60 | $41.32 | 24,729 |
| 2017-04-06 | $48.35 | $49.16 | $48.20 | $48.80 | $41.49 | 31,008 |
| 2017-04-05 | $50.10 | $50.45 | $48.05 | $48.15 | $40.94 | 31,691 |
| 2017-04-04 | $50.70 | $50.70 | $49.05 | $49.80 | $42.34 | 25,677 |
| 2017-04-03 | $50.65 | $50.65 | $49.50 | $50.30 | $42.76 | 22,418 |
| 2017-03-31 | $50.95 | $51.08 | $50.05 | $50.50 | $42.93 | 39,754 |
| 2017-03-30 | $49.80 | $51.25 | $49.80 | $51.10 | $43.44 | 26,638 |
| 2017-03-29 | $50.00 | $50.35 | $49.50 | $49.65 | $42.21 | 25,176 |
| 2017-03-28 | $48.90 | $50.30 | $48.80 | $50.10 | $42.59 | 32,712 |
| 2017-03-27 | $48.45 | $49.26 | $48.45 | $49.00 | $41.66 | 16,528 |
| 2017-03-24 | $49.10 | $49.50 | $48.85 | $49.25 | $41.87 | 24,098 |
| 2017-03-23 | $48.30 | $49.55 | $48.10 | $49.00 | $41.47 | 20,979 |
| 2017-03-22 | $47.60 | $48.55 | $47.60 | $48.50 | $41.05 | 36,104 |
| 2017-03-21 | $50.80 | $50.80 | $47.60 | $47.65 | $40.33 | 33,928 |
| 2017-03-20 | $51.60 | $51.75 | $50.50 | $50.55 | $42.79 | 26,906 |
| 2017-03-17 | $51.30 | $51.85 | $50.75 | $51.75 | $43.80 | 40,932 |
| 2017-03-16 | $51.65 | $52.20 | $51.10 | $51.45 | $43.55 | 20,660 |
| 2017-03-15 | $51.38 | $51.80 | $50.95 | $51.40 | $43.51 | 22,709 |
| 2017-03-14 | $50.58 | $51.35 | $50.10 | $50.95 | $43.12 | 12,826 |
| 2017-03-13 | $50.40 | $51.35 | $50.40 | $51.00 | $43.17 | 17,560 |
| 2017-03-10 | $50.90 | $50.90 | $50.30 | $50.55 | $42.79 | 25,097 |
| 2017-03-09 | $50.85 | $51.15 | $50.40 | $50.55 | $42.79 | 21,732 |
| 2017-03-08 | $51.20 | $52.15 | $50.50 | $50.65 | $42.87 | 47,438 |
| 2017-03-07 | $50.80 | $50.95 | $50.55 | $50.80 | $43.00 | 31,553 |
| 2017-03-06 | $50.00 | $51.15 | $50.00 | $51.00 | $43.17 | 24,479 |
| 2017-03-03 | $50.75 | $51.70 | $49.90 | $50.65 | $42.87 | 17,434 |
| 2017-03-02 | $51.55 | $51.55 | $50.20 | $50.40 | $42.66 | 19,984 |
| 2017-03-01 | $50.90 | $52.15 | $50.85 | $51.55 | $43.63 | 27,038 |
| 2017-02-28 | $51.00 | $51.10 | $49.90 | $50.05 | $42.36 | 21,964 |
| 2017-02-27 | $51.15 | $51.45 | $50.85 | $51.10 | $43.25 | 21,147 |
| 2017-02-24 | $51.10 | $51.45 | $51.10 | $51.30 | $43.42 | 12,951 |
| 2017-02-23 | $51.80 | $51.85 | $50.85 | $51.75 | $43.80 | 12,948 |
| 2017-02-22 | $51.65 | $51.80 | $51.35 | $51.50 | $43.59 | 14,076 |
| 2017-02-21 | $51.65 | $51.65 | $51.00 | $51.25 | $43.38 | 14,480 |
| 2017-02-17 | $51.05 | $51.55 | $50.85 | $51.50 | $43.59 | 28,192 |
| 2017-02-16 | $51.00 | $51.15 | $50.45 | $51.05 | $43.21 | 17,672 |
| 2017-02-15 | $50.50 | $50.95 | $49.58 | $50.95 | $43.12 | 20,910 |
| 2017-02-14 | $49.50 | $50.60 | $49.25 | $50.50 | $42.74 | 23,885 |
| 2017-02-13 | $49.95 | $50.30 | $49.40 | $49.90 | $42.24 | 25,567 |
| 2017-02-10 | $48.90 | $49.65 | $48.90 | $49.60 | $41.98 | 16,533 |
| 2017-02-09 | $48.50 | $49.45 | $47.35 | $48.60 | $41.14 | 22,633 |
| 2017-02-08 | $49.10 | $49.10 | $47.35 | $48.10 | $40.71 | 25,347 |
| 2017-02-07 | $50.45 | $50.45 | $49.28 | $49.65 | $42.02 | 14,379 |
| 2017-02-06 | $50.35 | $50.95 | $49.90 | $50.05 | $42.36 | 19,341 |
| 2017-02-03 | $50.00 | $50.45 | $49.75 | $50.40 | $42.66 | 14,793 |
| 2017-02-02 | $49.85 | $49.85 | $48.60 | $49.15 | $41.60 | 20,414 |
| 2017-02-01 | $50.40 | $51.15 | $49.65 | $49.90 | $42.24 | 18,796 |
| 2017-01-31 | $49.35 | $50.15 | $49.20 | $50.05 | $42.36 | 25,682 |
| 2017-01-30 | $50.60 | $50.60 | $49.55 | $49.70 | $42.07 | 20,513 |
| 2017-01-27 | $51.65 | $51.65 | $50.80 | $51.20 | $43.34 | 21,178 |
| 2017-01-26 | $51.70 | $51.75 | $51.15 | $51.50 | $43.59 | 17,777 |
| 2017-01-25 | $52.45 | $53.45 | $51.80 | $51.90 | $43.93 | 39,458 |
| 2017-01-24 | $50.95 | $52.50 | $50.30 | $52.25 | $44.22 | 31,053 |
| 2017-01-23 | $50.55 | $50.80 | $49.90 | $50.60 | $42.83 | 22,524 |
| 2017-01-20 | $49.90 | $50.95 | $49.90 | $50.60 | $42.83 | 14,750 |
| 2017-01-19 | $50.90 | $52.65 | $49.70 | $50.20 | $42.49 | 15,148 |
| 2017-01-18 | $50.70 | $50.85 | $50.15 | $50.75 | $42.96 | 27,751 |
| 2017-01-17 | $50.87 | $51.20 | $50.10 | $50.20 | $42.49 | 21,034 |
| 2017-01-13 | $52.00 | $53.00 | $52.00 | $52.40 | $44.35 | 14,125 |
| 2017-01-12 | $52.95 | $52.95 | $50.95 | $51.65 | $43.72 | 12,491 |
| 2017-01-11 | $52.30 | $53.20 | $51.75 | $53.00 | $44.86 | 20,379 |
| 2017-01-10 | $52.30 | $52.91 | $51.40 | $52.45 | $44.39 | 26,178 |
| 2017-01-09 | $52.75 | $52.80 | $51.85 | $52.00 | $44.01 | 17,535 |
| 2017-01-06 | $53.50 | $53.60 | $52.80 | $52.95 | $44.82 | 15,529 |
| 2017-01-05 | $54.00 | $54.20 | $52.90 | $53.30 | $45.11 | 16,788 |
| 2017-01-04 | $54.55 | $55.20 | $53.55 | $54.70 | $46.30 | 20,903 |
| 2017-01-03 | $55.30 | $55.45 | $53.70 | $54.25 | $45.92 | 35,724 |
| 2016-12-30 | $54.55 | $54.75 | $53.95 | $54.65 | $46.26 | 56,278 |
| 2016-12-29 | $55.10 | $55.50 | $54.10 | $54.40 | $45.86 | 20,482 |
| 2016-12-28 | $55.45 | $55.60 | $54.45 | $54.95 | $46.32 | 25,846 |
| 2016-12-27 | $55.15 | $56.35 | $54.10 | $55.25 | $46.58 | 22,404 |
| 2016-12-23 | $54.85 | $55.05 | $53.85 | $54.95 | $46.32 | 14,855 |
| 2016-12-22 | $55.05 | $55.25 | $54.30 | $54.70 | $46.11 | 22,468 |
| 2016-12-21 | $55.00 | $55.40 | $54.20 | $54.95 | $46.32 | 19,550 |
| 2016-12-20 | $55.20 | $56.30 | $54.60 | $55.05 | $46.41 | 38,607 |
| 2016-12-19 | $54.60 | $55.50 | $53.90 | $54.75 | $46.16 | 33,817 |
| 2016-12-16 | $55.75 | $56.70 | $54.45 | $54.75 | $46.16 | 77,352 |
| 2016-12-15 | $54.70 | $56.10 | $54.40 | $55.45 | $46.75 | 43,287 |
| 2016-12-14 | $55.10 | $55.35 | $54.15 | $54.35 | $45.82 | 22,985 |
| 2016-12-13 | $55.05 | $55.85 | $54.20 | $55.40 | $46.70 | 30,580 |
| 2016-12-12 | $55.70 | $56.10 | $54.40 | $54.65 | $46.07 | 37,167 |
| 2016-12-09 | $54.20 | $55.85 | $53.85 | $55.80 | $47.04 | 42,725 |
| 2016-12-08 | $52.95 | $54.50 | $52.70 | $54.00 | $45.52 | 44,467 |
| 2016-12-07 | $52.05 | $53.30 | $52.05 | $52.85 | $44.55 | 44,610 |
| 2016-12-06 | $51.95 | $52.20 | $51.40 | $52.05 | $43.88 | 32,508 |
| 2016-12-05 | $50.55 | $51.65 | $50.05 | $51.50 | $43.42 | 31,104 |
| 2016-12-02 | $50.25 | $50.85 | $50.00 | $50.15 | $42.28 | 17,479 |
| 2016-12-01 | $49.85 | $50.85 | $49.45 | $50.70 | $42.74 | 34,736 |
| 2016-11-30 | $50.65 | $50.85 | $48.64 | $49.65 | $41.86 | 26,182 |
| 2016-11-29 | $49.60 | $50.66 | $49.60 | $50.20 | $42.32 | 15,380 |
| 2016-11-28 | $50.50 | $50.56 | $49.50 | $49.75 | $41.94 | 25,626 |
| 2016-11-25 | $50.90 | $50.90 | $50.18 | $50.90 | $42.91 | 5,981 |
| 2016-11-23 | $50.20 | $51.00 | $49.70 | $50.85 | $42.87 | 17,685 |
| 2016-11-22 | $50.00 | $50.45 | $49.65 | $50.35 | $42.45 | 28,512 |
| 2016-11-21 | $50.10 | $50.10 | $49.25 | $49.70 | $41.90 | 17,850 |
| 2016-11-18 | $48.05 | $50.00 | $47.71 | $50.00 | $42.15 | 42,875 |
| 2016-11-17 | $48.70 | $48.73 | $45.27 | $48.10 | $40.55 | 35,413 |
| 2016-11-16 | $48.65 | $48.95 | $44.70 | $48.75 | $41.10 | 38,806 |
| 2016-11-15 | $48.35 | $49.35 | $46.80 | $49.05 | $41.35 | 30,597 |
| 2016-11-14 | $49.80 | $50.15 | $47.60 | $48.80 | $41.14 | 43,176 |
| 2016-11-11 | $46.15 | $49.65 | $45.45 | $49.30 | $41.56 | 76,295 |
| 2016-11-10 | $44.90 | $46.50 | $44.90 | $46.35 | $39.07 | 47,407 |
| 2016-11-09 | $41.80 | $44.60 | $41.65 | $44.40 | $37.43 | 62,294 |
| 2016-11-08 | $41.75 | $41.80 | $40.78 | $41.75 | $35.20 | 26,292 |
| 2016-11-07 | $40.65 | $42.00 | $40.05 | $42.00 | $35.41 | 28,181 |
| 2016-11-04 | $40.10 | $40.65 | $39.60 | $39.75 | $33.51 | 18,369 |
| 2016-11-03 | $40.15 | $40.60 | $39.81 | $40.15 | $33.85 | 14,206 |
| 2016-11-02 | $40.40 | $40.85 | $39.60 | $40.05 | $33.76 | 17,881 |
| 2016-11-01 | $41.50 | $41.50 | $40.45 | $40.60 | $34.23 | 28,989 |
| 2016-10-31 | $41.05 | $41.70 | $40.68 | $41.35 | $34.86 | 65,227 |
| 2016-10-28 | $41.25 | $41.30 | $40.60 | $40.90 | $34.48 | 20,978 |
| 2016-10-27 | $41.60 | $41.70 | $40.75 | $41.15 | $34.69 | 24,261 |
| 2016-10-26 | $41.00 | $41.55 | $40.70 | $41.50 | $34.99 | 28,808 |
| 2016-10-25 | $41.25 | $41.45 | $40.95 | $41.30 | $34.82 | 26,054 |
| 2016-10-24 | $41.35 | $42.14 | $40.75 | $41.30 | $34.82 | 29,341 |
| 2016-10-21 | $41.45 | $41.70 | $38.35 | $41.20 | $34.73 | 16,517 |
| 2016-10-20 | $43.00 | $43.05 | $41.35 | $42.00 | $35.41 | 27,346 |
| 2016-10-19 | $41.00 | $41.80 | $40.98 | $41.60 | $35.07 | 26,132 |
| 2016-10-18 | $41.40 | $41.75 | $41.08 | $41.25 | $34.77 | 14,396 |
| 2016-10-17 | $41.20 | $41.70 | $40.90 | $41.10 | $34.65 | 11,386 |
| 2016-10-14 | $41.32 | $41.44 | $40.93 | $41.25 | $34.77 | 21,837 |
| 2016-10-13 | $41.97 | $42.98 | $40.82 | $40.93 | $34.50 | 33,756 |
| 2016-10-12 | $41.43 | $42.25 | $41.29 | $42.08 | $35.47 | 28,625 |
| 2016-10-11 | $41.85 | $42.11 | $41.12 | $41.30 | $34.82 | 23,791 |
| 2016-10-10 | $41.83 | $42.29 | $41.20 | $41.83 | $35.26 | 20,262 |
| 2016-10-07 | $41.79 | $42.13 | $41.30 | $41.57 | $35.04 | 26,576 |
| 2016-10-06 | $41.50 | $41.96 | $41.09 | $41.95 | $35.36 | 19,299 |
| 2016-10-05 | $40.51 | $41.88 | $40.51 | $41.45 | $34.94 | 26,015 |
| 2016-10-04 | $40.18 | $40.72 | $39.99 | $40.54 | $34.18 | 15,614 |
| 2016-10-03 | $40.40 | $40.59 | $39.59 | $40.22 | $33.91 | 20,929 |
| 2016-09-30 | $40.85 | $41.00 | $40.39 | $40.70 | $34.31 | 61,411 |
| 2016-09-29 | $41.30 | $41.40 | $40.48 | $40.51 | $34.15 | 50,141 |
| 2016-09-28 | $41.39 | $41.80 | $41.00 | $41.72 | $34.98 | 14,077 |
| 2016-09-27 | $40.99 | $41.58 | $40.86 | $41.48 | $34.78 | 30,761 |
| 2016-09-26 | $41.69 | $41.84 | $41.03 | $41.05 | $34.42 | 49,691 |
| 2016-09-23 | $42.30 | $42.52 | $41.58 | $41.86 | $35.10 | 24,365 |
| 2016-09-22 | $42.06 | $42.62 | $41.90 | $42.45 | $35.59 | 39,227 |
| 2016-09-21 | $41.91 | $41.91 | $41.43 | $41.78 | $35.03 | 44,284 |
| 2016-09-20 | $42.00 | $42.54 | $41.62 | $41.66 | $34.93 | 50,505 |
| 2016-09-19 | $41.65 | $42.08 | $41.50 | $41.67 | $34.94 | 19,114 |
| 2016-09-16 | $42.25 | $42.25 | $41.39 | $41.64 | $34.91 | 64,214 |
| 2016-09-15 | $42.15 | $43.41 | $41.74 | $42.32 | $35.48 | 71,379 |
| 2016-09-14 | $42.80 | $43.01 | $41.96 | $42.10 | $35.30 | 11,302 |
| 2016-09-13 | $42.86 | $43.13 | $41.97 | $42.82 | $35.90 | 35,762 |
| 2016-09-12 | $42.72 | $43.54 | $41.79 | $43.33 | $36.33 | 41,929 |
| 2016-09-09 | $43.03 | $43.25 | $42.81 | $42.90 | $35.97 | 46,070 |
| 2016-09-08 | $42.68 | $43.44 | $42.62 | $43.41 | $36.40 | 23,792 |
| 2016-09-07 | $41.80 | $42.84 | $41.80 | $42.78 | $35.87 | 20,845 |
| 2016-09-06 | $41.84 | $42.47 | $41.47 | $41.99 | $35.21 | 30,535 |
| 2016-09-02 | $41.78 | $42.05 | $41.13 | $42.05 | $35.26 | 10,078 |
| 2016-09-01 | $41.81 | $42.00 | $40.30 | $41.90 | $35.13 | 31,538 |
| 2016-08-31 | $40.89 | $42.37 | $40.89 | $42.09 | $35.29 | 19,916 |
| 2016-08-30 | $41.28 | $42.16 | $41.28 | $41.81 | $35.06 | 16,085 |
| 2016-08-29 | $41.55 | $42.10 | $41.55 | $41.91 | $35.14 | 12,502 |
| 2016-08-26 | $41.01 | $41.54 | $40.84 | $41.52 | $34.81 | 11,676 |
| 2016-08-25 | $40.54 | $41.05 | $40.54 | $41.01 | $34.39 | 13,690 |
| 2016-08-24 | $40.74 | $41.02 | $40.55 | $40.84 | $34.24 | 51,737 |
| 2016-08-23 | $40.36 | $40.97 | $40.36 | $40.75 | $34.17 | 10,454 |
| 2016-08-22 | $40.07 | $40.50 | $39.97 | $40.35 | $33.83 | 22,872 |
| 2016-08-19 | $40.44 | $40.46 | $40.17 | $40.25 | $33.75 | 12,972 |
| 2016-08-18 | $39.46 | $40.49 | $39.46 | $40.44 | $33.91 | 23,202 |
| 2016-08-17 | $40.17 | $40.74 | $39.32 | $40.25 | $33.75 | 16,443 |
| 2016-08-16 | $40.14 | $40.18 | $40.06 | $40.07 | $33.60 | 11,467 |
| 2016-08-15 | $39.99 | $40.33 | $39.93 | $40.18 | $33.69 | 21,556 |
| 2016-08-12 | $40.50 | $40.50 | $39.54 | $39.86 | $33.42 | 24,184 |
| 2016-08-11 | $40.69 | $41.05 | $40.54 | $40.79 | $34.20 | 26,599 |
| 2016-08-10 | $40.74 | $40.92 | $40.27 | $40.67 | $34.10 | 18,073 |
| 2016-08-09 | $40.05 | $40.89 | $39.11 | $40.88 | $34.28 | 25,400 |
| 2016-08-08 | $40.52 | $40.63 | $39.51 | $40.02 | $33.56 | 15,782 |
| 2016-08-05 | $39.49 | $40.97 | $39.46 | $40.50 | $33.96 | 25,888 |
| 2016-08-04 | $39.29 | $39.82 | $39.15 | $39.26 | $32.92 | 10,576 |
| 2016-08-03 | $39.27 | $39.46 | $39.02 | $39.46 | $33.09 | 11,905 |
| 2016-08-02 | $38.81 | $39.20 | $38.64 | $39.04 | $32.73 | 24,325 |
| 2016-08-01 | $38.90 | $39.20 | $38.67 | $38.88 | $32.60 | 36,185 |
| 2016-07-29 | $39.10 | $39.52 | $38.85 | $39.20 | $32.87 | 25,283 |
| 2016-07-28 | $39.02 | $39.41 | $39.01 | $39.28 | $32.93 | 9,267 |
| 2016-07-27 | $39.17 | $39.79 | $39.01 | $39.46 | $33.09 | 28,170 |
| 2016-07-26 | $39.14 | $39.44 | $38.53 | $39.26 | $32.92 | 16,213 |
| 2016-07-25 | $38.84 | $39.26 | $38.57 | $39.04 | $32.73 | 20,851 |
| 2016-07-22 | $39.06 | $39.53 | $38.54 | $39.31 | $32.96 | 12,771 |
| 2016-07-21 | $38.75 | $39.35 | $38.11 | $39.07 | $32.76 | 34,257 |
| 2016-07-20 | $38.82 | $38.82 | $38.12 | $38.61 | $32.37 | 30,500 |
| 2016-07-19 | $38.71 | $38.84 | $38.23 | $38.69 | $32.44 | 32,785 |
| 2016-07-18 | $38.51 | $38.90 | $38.40 | $38.62 | $32.38 | 24,345 |
| 2016-07-15 | $38.63 | $38.65 | $38.16 | $38.51 | $32.29 | 25,069 |
| 2016-07-14 | $38.00 | $38.28 | $37.85 | $38.26 | $32.08 | 34,973 |
| 2016-07-13 | $37.65 | $37.98 | $37.46 | $37.82 | $31.71 | 19,823 |
| 2016-07-12 | $36.86 | $37.95 | $36.86 | $37.66 | $31.58 | 27,081 |
| 2016-07-11 | $36.76 | $37.15 | $36.74 | $36.93 | $30.96 | 28,200 |
| 2016-07-08 | $36.05 | $36.76 | $35.28 | $36.64 | $30.72 | 26,820 |
| 2016-07-07 | $35.45 | $35.80 | $35.22 | $35.52 | $29.78 | 24,714 |
| 2016-07-06 | $35.02 | $35.61 | $34.48 | $35.49 | $29.76 | 23,323 |
| 2016-07-05 | $36.26 | $36.26 | $35.26 | $35.35 | $29.64 | 13,560 |
| 2016-07-01 | $36.81 | $36.86 | $36.17 | $36.43 | $30.55 | 17,009 |
| 2016-06-30 | $36.63 | $36.99 | $36.28 | $36.97 | $31.00 | 30,190 |
| 2016-06-29 | $35.49 | $36.77 | $35.49 | $36.55 | $30.65 | 23,230 |
| 2016-06-28 | $35.31 | $35.61 | $34.77 | $35.23 | $29.54 | 49,598 |
| 2016-06-27 | $35.51 | $35.60 | $34.56 | $34.77 | $29.15 | 37,067 |
| 2016-06-24 | $36.32 | $37.99 | $35.95 | $35.96 | $29.96 | 102,959 |
| 2016-06-23 | $38.03 | $38.86 | $37.83 | $38.07 | $31.72 | 22,147 |
| 2016-06-22 | $38.18 | $38.25 | $37.55 | $37.59 | $31.32 | 15,756 |
| 2016-06-21 | $37.89 | $38.33 | $37.64 | $37.90 | $31.58 | 20,961 |
| 2016-06-20 | $37.62 | $39.04 | $37.62 | $37.92 | $31.59 | 29,454 |
| 2016-06-17 | $38.38 | $38.38 | $37.58 | $37.61 | $31.34 | 46,208 |
| 2016-06-16 | $38.22 | $38.60 | $37.83 | $38.34 | $31.94 | 14,080 |
| 2016-06-15 | $38.01 | $39.35 | $38.01 | $38.55 | $32.12 | 22,595 |
| 2016-06-14 | $39.40 | $39.52 | $38.79 | $38.93 | $32.44 | 13,686 |
| 2016-06-13 | $39.67 | $40.46 | $39.15 | $39.61 | $33.00 | 30,810 |
| 2016-06-10 | $39.46 | $40.27 | $39.08 | $39.75 | $33.12 | 44,871 |
| 2016-06-09 | $39.96 | $40.45 | $38.65 | $39.78 | $33.14 | 27,116 |
| 2016-06-08 | $39.31 | $40.27 | $39.31 | $40.14 | $33.44 | 13,391 |
| 2016-06-07 | $39.72 | $39.79 | $39.04 | $39.38 | $32.81 | 30,266 |
| 2016-06-06 | $39.10 | $40.27 | $39.10 | $39.87 | $33.22 | 9,973 |
| 2016-06-03 | $39.38 | $39.39 | $38.52 | $39.20 | $32.66 | 18,602 |
| 2016-06-02 | $40.06 | $40.22 | $39.21 | $39.58 | $32.98 | 26,351 |
| 2016-06-01 | $38.90 | $40.29 | $38.90 | $40.01 | $33.34 | 32,988 |
| 2016-05-31 | $39.56 | $39.56 | $38.91 | $39.23 | $32.69 | 31,301 |
| 2016-05-27 | $39.28 | $39.61 | $38.99 | $39.42 | $32.84 | 19,976 |
| 2016-05-26 | $39.23 | $39.69 | $38.94 | $39.12 | $32.59 | 14,138 |
| 2016-05-25 | $39.47 | $39.90 | $38.45 | $39.32 | $32.76 | 18,078 |
| 2016-05-24 | $38.49 | $39.69 | $38.11 | $39.24 | $32.69 | 24,261 |
| 2016-05-23 | $38.39 | $38.61 | $37.71 | $38.24 | $31.86 | 22,900 |
| 2016-05-20 | $38.29 | $38.83 | $37.92 | $38.19 | $31.82 | 35,366 |
| 2016-05-19 | $38.30 | $38.31 | $37.70 | $38.02 | $31.68 | 29,792 |
| 2016-05-18 | $36.63 | $38.58 | $36.63 | $38.38 | $31.98 | 42,186 |
| 2016-05-17 | $37.81 | $38.64 | $36.54 | $36.70 | $30.58 | 40,128 |
| 2016-05-16 | $37.47 | $38.82 | $37.47 | $38.44 | $32.03 | 27,908 |
| 2016-05-13 | $37.35 | $37.74 | $36.99 | $37.35 | $31.12 | 33,563 |
| 2016-05-12 | $37.94 | $38.18 | $36.95 | $37.38 | $31.14 | 20,303 |
| 2016-05-11 | $36.86 | $37.95 | $36.86 | $37.70 | $31.41 | 45,570 |
| 2016-05-10 | $37.42 | $37.87 | $36.85 | $37.72 | $31.43 | 28,148 |
| 2016-05-09 | $36.78 | $37.61 | $36.78 | $37.31 | $31.09 | 23,921 |
| 2016-05-06 | $37.10 | $37.60 | $37.09 | $37.32 | $31.09 | 29,924 |
| 2016-05-05 | $37.39 | $37.96 | $37.33 | $37.57 | $31.30 | 30,092 |
| 2016-05-04 | $37.47 | $37.88 | $36.72 | $37.41 | $31.17 | 36,460 |
| 2016-05-03 | $38.15 | $38.62 | $37.43 | $37.67 | $31.39 | 32,378 |
| 2016-05-02 | $38.04 | $38.85 | $37.51 | $38.66 | $32.21 | 64,972 |
| 2016-04-29 | $39.75 | $40.25 | $37.33 | $37.86 | $31.54 | 83,650 |
| 2016-04-28 | $40.07 | $40.48 | $39.72 | $39.94 | $33.28 | 45,694 |
| 2016-04-27 | $40.76 | $40.76 | $39.97 | $40.54 | $33.78 | 30,490 |
| 2016-04-26 | $40.84 | $41.29 | $39.85 | $40.93 | $34.10 | 44,892 |
| 2016-04-25 | $40.88 | $41.18 | $39.99 | $40.61 | $33.84 | 51,211 |
| 2016-04-22 | $40.48 | $41.13 | $40.27 | $41.08 | $34.23 | 58,214 |
| 2016-04-21 | $40.35 | $40.53 | $39.12 | $40.36 | $33.63 | 55,578 |
| 2016-04-20 | $39.50 | $40.99 | $39.50 | $40.68 | $33.89 | 44,673 |
| 2016-04-19 | $39.00 | $39.50 | $39.00 | $39.42 | $32.84 | 20,503 |
| 2016-04-18 | $38.36 | $38.84 | $38.17 | $38.78 | $32.31 | 26,391 |
| 2016-04-15 | $38.43 | $38.86 | $38.43 | $38.78 | $32.31 | 21,139 |
| 2016-04-14 | $38.35 | $38.87 | $38.11 | $38.51 | $32.09 | 21,087 |
| 2016-04-13 | $36.94 | $38.70 | $36.51 | $38.55 | $32.12 | 49,953 |
| 2016-04-12 | $36.41 | $36.99 | $35.65 | $36.77 | $30.64 | 30,970 |
| 2016-04-11 | $36.00 | $36.65 | $35.41 | $35.90 | $29.91 | 30,339 |
| 2016-04-08 | $35.48 | $36.15 | $35.33 | $35.71 | $29.75 | 26,082 |
| 2016-04-07 | $36.99 | $36.99 | $35.38 | $35.62 | $29.68 | 27,200 |
| 2016-04-06 | $37.02 | $37.42 | $36.83 | $37.21 | $31.00 | 27,168 |
| 2016-04-05 | $37.14 | $37.38 | $36.81 | $37.00 | $30.83 | 32,540 |
| 2016-04-04 | $37.31 | $37.47 | $37.00 | $37.39 | $31.15 | 31,843 |
| 2016-04-01 | $36.94 | $37.21 | $36.80 | $37.00 | $30.83 | 27,735 |
| 2016-03-31 | $36.80 | $37.43 | $36.80 | $37.13 | $30.94 | 51,951 |
| 2016-03-30 | $37.46 | $37.48 | $36.93 | $37.01 | $30.84 | 28,593 |
| 2016-03-29 | $36.34 | $37.24 | $35.68 | $37.12 | $30.93 | 30,734 |
| 2016-03-28 | $36.30 | $36.72 | $36.00 | $36.33 | $30.27 | 31,474 |
| 2016-03-24 | $35.83 | $36.51 | $35.47 | $36.41 | $30.15 | 20,548 |
| 2016-03-23 | $36.47 | $36.47 | $35.70 | $36.17 | $29.96 | 35,544 |
| 2016-03-22 | $37.20 | $37.77 | $36.52 | $36.59 | $30.30 | 45,267 |
| 2016-03-21 | $37.69 | $38.26 | $36.93 | $37.58 | $31.12 | 58,913 |
| 2016-03-18 | $38.59 | $39.00 | $36.81 | $37.94 | $31.42 | 60,503 |
| 2016-03-17 | $37.18 | $38.56 | $36.31 | $38.29 | $31.71 | 31,467 |
| 2016-03-16 | $37.29 | $38.16 | $36.98 | $37.22 | $30.82 | 27,702 |
| 2016-03-15 | $37.89 | $38.10 | $37.19 | $37.35 | $30.93 | 36,605 |
| 2016-03-14 | $38.88 | $39.46 | $37.96 | $38.00 | $31.47 | 35,207 |
| 2016-03-11 | $38.30 | $39.17 | $38.11 | $39.09 | $32.37 | 22,159 |
| 2016-03-10 | $38.23 | $38.55 | $37.36 | $38.14 | $31.59 | 17,150 |
| 2016-03-09 | $38.58 | $39.49 | $37.92 | $38.23 | $31.66 | 17,457 |
| 2016-03-08 | $39.04 | $39.35 | $38.46 | $38.51 | $31.89 | 19,950 |
| 2016-03-07 | $39.14 | $39.70 | $38.87 | $39.34 | $32.58 | 20,124 |
| 2016-03-04 | $39.42 | $39.42 | $38.44 | $39.26 | $32.51 | 24,650 |
| 2016-03-03 | $39.16 | $39.20 | $38.69 | $39.00 | $32.30 | 28,260 |
| 2016-03-02 | $38.91 | $39.30 | $38.56 | $39.30 | $32.55 | 24,937 |
| 2016-03-01 | $37.70 | $39.28 | $36.84 | $39.05 | $32.34 | 23,121 |
| 2016-02-29 | $37.48 | $38.56 | $37.23 | $37.57 | $31.11 | 30,967 |
| 2016-02-26 | $37.64 | $38.38 | $37.17 | $37.88 | $31.37 | 31,470 |
| 2016-02-25 | $37.30 | $38.02 | $36.96 | $37.48 | $31.04 | 35,254 |
| 2016-02-24 | $36.75 | $37.72 | $36.43 | $37.66 | $31.19 | 23,738 |
| 2016-02-23 | $37.84 | $38.15 | $36.97 | $37.12 | $30.74 | 33,787 |
| 2016-02-22 | $37.68 | $38.26 | $36.84 | $37.78 | $31.29 | 41,313 |
| 2016-02-19 | $37.04 | $37.77 | $36.99 | $37.31 | $30.90 | 36,498 |
| 2016-02-18 | $37.02 | $37.29 | $36.41 | $37.03 | $30.67 | 27,009 |
| 2016-02-17 | $38.25 | $38.25 | $36.86 | $37.10 | $30.73 | 32,364 |
| 2016-02-16 | $38.51 | $38.66 | $37.66 | $38.03 | $31.50 | 25,478 |
| 2016-02-12 | $37.16 | $38.43 | $36.72 | $38.07 | $31.53 | 36,399 |
| 2016-02-11 | $36.82 | $37.56 | $35.90 | $36.60 | $30.31 | 30,351 |
| 2016-02-10 | $38.11 | $38.72 | $37.41 | $37.42 | $30.99 | 32,682 |
| 2016-02-09 | $37.29 | $38.19 | $37.08 | $37.66 | $31.19 | 29,959 |
| 2016-02-08 | $37.00 | $37.99 | $36.62 | $37.66 | $31.19 | 35,859 |
| 2016-02-05 | $38.03 | $38.50 | $37.35 | $37.35 | $30.93 | 45,250 |
| 2016-02-04 | $38.58 | $39.40 | $37.99 | $38.17 | $31.61 | 30,067 |
| 2016-02-03 | $39.07 | $39.41 | $37.81 | $38.56 | $31.93 | 29,378 |
| 2016-02-02 | $38.49 | $39.03 | $37.73 | $38.58 | $31.95 | 46,233 |
| 2016-02-01 | $39.25 | $39.76 | $38.49 | $38.81 | $32.14 | 73,175 |
| 2016-01-29 | $38.92 | $40.36 | $38.53 | $39.67 | $32.85 | 60,268 |
| 2016-01-28 | $38.69 | $39.40 | $37.60 | $38.87 | $32.19 | 27,599 |
| 2016-01-27 | $38.23 | $39.34 | $37.20 | $38.07 | $31.53 | 43,009 |
| 2016-01-26 | $37.27 | $38.82 | $37.27 | $38.70 | $32.05 | 44,630 |
| 2016-01-25 | $39.81 | $39.81 | $37.30 | $37.72 | $31.24 | 68,951 |
| 2016-01-22 | $41.44 | $43.15 | $39.46 | $39.61 | $32.80 | 36,707 |
| 2016-01-21 | $40.46 | $44.57 | $40.46 | $40.92 | $33.89 | 41,746 |
| 2016-01-20 | $38.79 | $40.50 | $38.79 | $39.95 | $33.09 | 34,495 |
| 2016-01-19 | $40.37 | $41.85 | $39.22 | $39.54 | $32.75 | 31,664 |
| 2016-01-15 | $39.90 | $40.50 | $39.11 | $40.04 | $33.16 | 47,392 |
| 2016-01-14 | $40.57 | $41.65 | $40.55 | $40.86 | $33.84 | 50,151 |
| 2016-01-13 | $42.69 | $42.69 | $40.35 | $40.78 | $33.77 | 38,863 |
| 2016-01-12 | $43.70 | $44.72 | $42.41 | $42.60 | $35.28 | 40,491 |
| 2016-01-11 | $42.25 | $43.50 | $42.10 | $43.18 | $35.76 | 38,379 |
| 2016-01-08 | $43.80 | $43.81 | $41.89 | $42.07 | $34.84 | 35,749 |
| 2016-01-07 | $43.94 | $44.54 | $43.39 | $43.49 | $36.02 | 21,499 |
| 2016-01-06 | $43.79 | $45.00 | $43.79 | $44.60 | $36.94 | 23,506 |
| 2016-01-05 | $43.92 | $44.72 | $43.77 | $44.34 | $36.72 | 21,034 |
| 2016-01-04 | $44.59 | $44.59 | $43.10 | $43.81 | $36.28 | 48,920 |
| 2015-12-31 | $46.91 | $47.10 | $45.15 | $45.26 | $37.48 | 30,568 |
| 2015-12-30 | $47.33 | $47.33 | $46.75 | $46.78 | $38.74 | 22,012 |
| 2015-12-29 | $47.21 | $47.65 | $46.49 | $47.19 | $39.08 | 37,147 |
| 2015-12-28 | $46.60 | $46.98 | $46.17 | $46.98 | $38.73 | 19,164 |
| 2015-12-24 | $46.81 | $47.04 | $46.57 | $46.83 | $38.60 | 6,753 |
| 2015-12-23 | $46.95 | $47.30 | $46.44 | $46.67 | $38.47 | 25,024 |
| 2015-12-22 | $45.35 | $47.01 | $44.69 | $46.83 | $38.60 | 38,204 |
| 2015-12-21 | $46.37 | $47.88 | $44.60 | $45.40 | $37.42 | 75,897 |
| 2015-12-18 | $47.89 | $48.20 | $46.01 | $46.18 | $38.07 | 76,179 |
| 2015-12-17 | $47.50 | $49.04 | $47.50 | $48.19 | $39.72 | 38,010 |
| 2015-12-16 | $47.27 | $47.99 | $46.91 | $47.80 | $39.40 | 37,259 |
| 2015-12-15 | $46.55 | $47.71 | $46.55 | $47.36 | $39.04 | 34,668 |
| 2015-12-14 | $46.10 | $46.91 | $45.99 | $46.21 | $38.09 | 38,808 |
| 2015-12-11 | $46.82 | $47.50 | $45.72 | $46.25 | $38.13 | 32,698 |
| 2015-12-10 | $48.01 | $48.43 | $47.62 | $47.71 | $39.33 | 21,471 |
| 2015-12-09 | $49.15 | $49.30 | $47.84 | $47.92 | $39.50 | 34,026 |
| 2015-12-08 | $49.99 | $50.01 | $49.07 | $49.46 | $40.77 | 23,962 |
| 2015-12-07 | $50.86 | $50.86 | $50.15 | $50.42 | $41.56 | 53,237 |
| 2015-12-04 | $49.93 | $51.10 | $49.93 | $50.80 | $41.88 | 31,104 |
| 2015-12-03 | $50.61 | $51.09 | $49.76 | $49.96 | $41.18 | 34,112 |
| 2015-12-02 | $51.16 | $51.44 | $50.33 | $50.58 | $41.69 | 37,187 |
| 2015-12-01 | $50.85 | $51.37 | $50.85 | $51.26 | $42.25 | 38,247 |
| 2015-11-30 | $51.66 | $51.66 | $50.78 | $50.86 | $41.93 | 36,060 |
| 2015-11-27 | $50.97 | $51.69 | $50.90 | $51.34 | $42.32 | 14,140 |
| 2015-11-25 | $50.84 | $51.09 | $50.33 | $51.05 | $42.08 | 18,706 |
| 2015-11-24 | $50.01 | $51.00 | $49.75 | $50.84 | $41.91 | 34,756 |
| 2015-11-23 | $50.60 | $51.23 | $50.34 | $50.36 | $41.51 | 30,201 |
| 2015-11-20 | $50.80 | $51.34 | $50.37 | $50.80 | $41.88 | 22,678 |
| 2015-11-19 | $50.54 | $50.66 | $50.14 | $50.50 | $41.63 | 12,623 |
| 2015-11-18 | $50.07 | $50.77 | $49.56 | $50.71 | $41.80 | 33,555 |
| 2015-11-17 | $49.88 | $50.88 | $49.75 | $50.06 | $41.27 | 29,220 |
| 2015-11-16 | $50.33 | $50.33 | $49.05 | $50.06 | $41.27 | 27,288 |
| 2015-11-13 | $50.03 | $50.60 | $49.35 | $49.63 | $40.91 | 54,403 |
| 2015-11-12 | $51.41 | $52.29 | $50.32 | $50.41 | $41.55 | 30,765 |
| 2015-11-11 | $52.68 | $52.94 | $51.97 | $52.01 | $42.87 | 35,442 |
| 2015-11-10 | $51.35 | $52.55 | $51.29 | $52.45 | $43.24 | 32,046 |
| 2015-11-09 | $51.76 | $52.19 | $51.05 | $51.44 | $42.40 | 42,166 |
| 2015-11-06 | $50.37 | $51.77 | $50.31 | $51.76 | $42.67 | 54,957 |
| 2015-11-05 | $49.32 | $50.35 | $49.09 | $50.21 | $41.39 | 21,410 |
| 2015-11-04 | $49.29 | $49.56 | $49.08 | $49.26 | $40.61 | 21,483 |
| 2015-11-03 | $48.69 | $49.33 | $48.45 | $49.14 | $40.51 | 21,239 |
| 2015-11-02 | $48.34 | $49.02 | $48.34 | $48.81 | $40.24 | 22,086 |
| 2015-10-30 | $49.88 | $49.88 | $48.06 | $48.33 | $39.84 | 36,465 |
| 2015-10-29 | $50.07 | $50.28 | $49.49 | $50.04 | $41.25 | 35,310 |
| 2015-10-28 | $47.82 | $50.35 | $47.82 | $50.08 | $41.28 | 46,419 |
| 2015-10-27 | $48.36 | $48.57 | $47.60 | $47.72 | $39.34 | 54,247 |
| 2015-10-26 | $48.90 | $49.24 | $46.62 | $48.50 | $39.98 | 41,016 |
| 2015-10-23 | $47.98 | $49.21 | $47.38 | $49.00 | $40.39 | 55,873 |
| 2015-10-22 | $46.82 | $48.45 | $46.82 | $47.44 | $39.11 | 34,394 |
| 2015-10-21 | $47.42 | $47.86 | $46.60 | $46.66 | $38.46 | 37,309 |
| 2015-10-20 | $47.08 | $47.48 | $46.99 | $47.42 | $39.09 | 32,448 |
| 2015-10-19 | $47.03 | $47.49 | $47.03 | $47.23 | $38.93 | 28,604 |
| 2015-10-16 | $47.39 | $47.50 | $46.54 | $47.12 | $38.84 | 30,906 |
| 2015-10-15 | $46.29 | $47.27 | $45.71 | $47.27 | $38.97 | 59,571 |
| 2015-10-14 | $46.52 | $46.75 | $45.58 | $45.90 | $37.84 | 57,768 |
| 2015-10-13 | $46.06 | $46.99 | $46.06 | $46.65 | $38.46 | 50,055 |
| 2015-10-12 | $45.68 | $46.64 | $45.50 | $46.37 | $38.22 | 61,793 |
| 2015-10-09 | $45.79 | $45.79 | $45.21 | $45.64 | $37.62 | 44,477 |
| 2015-10-08 | $44.90 | $45.58 | $44.85 | $45.52 | $37.52 | 33,210 |
| 2015-10-07 | $43.86 | $44.91 | $43.86 | $44.90 | $37.01 | 53,046 |
| 2015-10-06 | $43.96 | $44.16 | $43.17 | $43.60 | $35.94 | 55,675 |
| 2015-10-05 | $43.77 | $44.66 | $43.74 | $44.10 | $36.35 | 34,110 |
| 2015-10-02 | $43.16 | $43.67 | $42.11 | $43.23 | $35.64 | 50,174 |
| 2015-10-01 | $43.28 | $43.91 | $42.78 | $43.72 | $36.04 | 59,351 |
| 2015-09-30 | $42.84 | $43.42 | $42.64 | $43.30 | $35.69 | 48,725 |
| 2015-09-29 | $41.77 | $42.56 | $41.31 | $42.37 | $34.93 | 65,695 |
| 2015-09-28 | $41.11 | $41.93 | $40.92 | $41.54 | $34.24 | 36,720 |
| 2015-09-25 | $42.15 | $42.26 | $41.31 | $41.31 | $34.05 | 40,580 |
| 2015-09-24 | $41.09 | $41.96 | $41.01 | $41.84 | $34.31 | 29,148 |
| 2015-09-23 | $40.97 | $41.70 | $40.57 | $41.45 | $33.99 | 48,040 |
| 2015-09-22 | $41.11 | $41.64 | $40.33 | $40.95 | $33.58 | 36,901 |
| 2015-09-21 | $40.76 | $41.67 | $40.76 | $41.44 | $33.98 | 23,042 |
| 2015-09-18 | $40.84 | $41.18 | $40.55 | $40.87 | $33.51 | 50,973 |
| 2015-09-17 | $42.34 | $42.85 | $41.26 | $41.36 | $33.91 | 35,387 |
| 2015-09-16 | $42.52 | $42.88 | $42.17 | $42.37 | $34.74 | 25,531 |
| 2015-09-15 | $41.99 | $43.00 | $41.99 | $42.71 | $35.02 | 25,559 |
| 2015-09-14 | $41.33 | $42.00 | $41.33 | $41.99 | $34.43 | 14,835 |
| 2015-09-11 | $40.98 | $41.34 | $40.69 | $41.32 | $33.88 | 28,265 |
| 2015-09-10 | $40.82 | $41.44 | $40.82 | $41.05 | $33.66 | 11,369 |
| 2015-09-09 | $41.35 | $41.53 | $40.67 | $40.75 | $33.41 | 37,286 |
| 2015-09-08 | $40.96 | $41.73 | $40.93 | $41.09 | $33.69 | 28,438 |
| 2015-09-04 | $39.84 | $40.79 | $39.84 | $40.39 | $33.12 | 32,438 |
Great Southern Bancorp Inc (GSBC) News Headlines
Recent Great Southern Bancorp Inc (GSBC) News
Similar Companies to Great Southern Bancorp Inc (GSBC) 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 |