Home Bancorp Inc (HBCP) Exchange: NASDAQ
Data as of April 26, 2024
$35.50 ($-0.98) -2.69%
Home Bancorp Inc - Daily Information
Click for more stock information on Home Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $36.01 |
| Previous Close | $35.50 |
| High | $36.33 |
| Low | $34.96 |
| Adjusted Open | $36.01 |
| Previous Adjusted Close | $35.50 |
| Adjusted High | $36.33 |
| Adjusted Low | $34.96 |
About Home Bancorp Inc (HBCP)
Home Bancorp, Inc. is the holding company for Home Bank (the Bank). The Bank is a federally chartered community-oriented savings bank. As of December 31, 2010, the Bank conducted business from 18 full-service banking locations and one loan production office in the Greater Lafayette, Baton Rouge and Northshore (of Lake Ponchartrain) regions of south Louisiana. The Bank is primarily engaged in attracting deposits from the general public and using those funds to invest in loans and securities. The Bank's principal sources of funds are customer deposits, repayments of loans, repayments of investments and funds borrowed from outside sources, such as the Federal Home Loan Bank (FHLB) of Dallas. These funds are primarily used for the origination of loans, including single-family residential first mortgage loans, commercial real estate mortgage loans, other commercial loans, home equity loans and lines of credit, construction and land loans and other loans.
Invest in Home Bancorp Inc (HBCP)
Historical Stock Data for Home Bancorp Inc (HBCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $36.01 | $36.33 | $34.96 | $35.50 | $35.50 | 9,217 |
| 2024-04-24 | $35.87 | $36.48 | $35.75 | $36.48 | $36.48 | 9,488 |
| 2024-04-23 | $35.55 | $36.36 | $35.30 | $35.98 | $35.98 | 9,657 |
| 2024-04-22 | $36.29 | $37.20 | $34.85 | $35.15 | $35.15 | 30,840 |
| 2024-04-19 | $33.30 | $36.24 | $33.30 | $36.09 | $36.09 | 13,899 |
| 2024-04-18 | $34.10 | $34.83 | $33.42 | $33.60 | $33.60 | 15,207 |
| 2024-04-17 | $33.78 | $33.78 | $33.70 | $33.70 | $33.70 | 6,296 |
| 2024-04-16 | $34.45 | $34.45 | $33.69 | $34.16 | $34.16 | 8,174 |
| 2024-04-15 | $34.21 | $34.64 | $34.00 | $34.57 | $34.57 | 5,662 |
| 2024-04-12 | $35.02 | $35.02 | $34.24 | $34.70 | $34.70 | 5,249 |
| 2024-04-11 | $35.61 | $35.80 | $35.38 | $35.39 | $35.39 | 8,183 |
| 2024-04-10 | $36.37 | $36.45 | $35.51 | $35.70 | $35.70 | 14,433 |
| 2024-04-09 | $37.29 | $37.29 | $36.99 | $37.02 | $37.02 | 7,299 |
| 2024-04-08 | $38.25 | $38.25 | $37.00 | $37.00 | $37.00 | 8,066 |
| 2024-04-05 | $37.00 | $37.19 | $36.91 | $36.91 | $36.91 | 15,041 |
| 2024-04-04 | $38.00 | $38.00 | $37.00 | $37.00 | $37.00 | 10,958 |
| 2024-04-03 | $36.80 | $37.50 | $36.80 | $37.01 | $37.01 | 7,335 |
| 2024-04-02 | $36.77 | $37.23 | $36.77 | $36.80 | $36.80 | 16,613 |
| 2024-04-01 | $38.32 | $38.32 | $37.02 | $37.09 | $37.09 | 6,783 |
| 2024-03-28 | $37.50 | $38.37 | $36.59 | $38.31 | $38.31 | 30,636 |
| 2024-03-27 | $36.23 | $37.70 | $36.23 | $37.53 | $37.53 | 9,825 |
| 2024-03-26 | $36.02 | $36.54 | $35.80 | $36.15 | $36.15 | 15,460 |
| 2024-03-25 | $35.97 | $36.20 | $35.56 | $36.07 | $36.07 | 4,798 |
| 2024-03-22 | $36.00 | $36.43 | $35.58 | $36.08 | $36.08 | 18,985 |
| 2024-03-21 | $35.40 | $36.43 | $35.40 | $36.28 | $36.28 | 19,790 |
| 2024-03-20 | $34.74 | $35.42 | $34.74 | $35.40 | $35.40 | 24,371 |
| 2024-03-19 | $34.68 | $34.90 | $34.55 | $34.81 | $34.81 | 8,863 |
| 2024-03-18 | $34.67 | $35.35 | $34.30 | $34.34 | $34.34 | 13,898 |
| 2024-03-15 | $34.15 | $35.13 | $34.15 | $35.10 | $35.10 | 22,538 |
| 2024-03-14 | $35.22 | $35.51 | $34.15 | $34.15 | $34.15 | 10,861 |
| 2024-03-13 | $34.92 | $35.83 | $34.55 | $35.22 | $35.22 | 6,822 |
| 2024-03-12 | $35.00 | $35.08 | $34.91 | $34.99 | $34.99 | 3,932 |
| 2024-03-11 | $35.15 | $35.25 | $34.94 | $35.04 | $35.04 | 6,738 |
| 2024-03-08 | $36.19 | $36.19 | $35.28 | $35.52 | $35.52 | 3,752 |
| 2024-03-07 | $36.47 | $36.48 | $35.78 | $35.78 | $35.78 | 6,848 |
| 2024-03-06 | $35.30 | $35.77 | $34.91 | $35.77 | $35.77 | 6,536 |
| 2024-03-05 | $35.31 | $35.53 | $35.27 | $35.45 | $35.45 | 3,754 |
| 2024-03-04 | $36.00 | $36.26 | $35.09 | $35.61 | $35.61 | 5,545 |
| 2024-03-01 | $36.12 | $36.12 | $36.05 | $36.05 | $36.05 | 3,992 |
| 2024-02-29 | $36.24 | $36.75 | $36.24 | $36.75 | $36.75 | 5,099 |
| 2024-02-28 | $36.05 | $36.49 | $35.83 | $35.83 | $35.83 | 7,024 |
| 2024-02-27 | $37.23 | $37.23 | $36.12 | $36.12 | $36.12 | 4,686 |
| 2024-02-26 | $36.40 | $37.04 | $36.00 | $36.32 | $36.32 | 4,560 |
| 2024-02-23 | $36.12 | $36.70 | $36.12 | $36.70 | $36.70 | 3,768 |
| 2024-02-22 | $37.10 | $38.64 | $35.79 | $36.49 | $36.49 | 10,255 |
| 2024-02-21 | $37.08 | $38.61 | $36.52 | $37.00 | $37.00 | 11,009 |
| 2024-02-20 | $37.04 | $37.57 | $37.04 | $37.22 | $37.22 | 7,523 |
| 2024-02-16 | $38.41 | $39.02 | $37.62 | $37.62 | $37.62 | 14,045 |
| 2024-02-15 | $37.22 | $39.29 | $37.22 | $38.47 | $38.47 | 15,761 |
| 2024-02-14 | $35.42 | $37.42 | $34.83 | $37.22 | $37.22 | 19,962 |
| 2024-02-13 | $37.10 | $37.10 | $34.96 | $35.21 | $35.21 | 14,405 |
| 2024-02-12 | $38.12 | $38.85 | $38.00 | $38.33 | $38.33 | 12,685 |
| 2024-02-09 | $36.87 | $38.95 | $36.87 | $37.32 | $37.32 | 15,024 |
| 2024-02-08 | $35.80 | $37.25 | $35.80 | $37.06 | $37.06 | 14,329 |
| 2024-02-07 | $36.49 | $36.49 | $34.65 | $35.69 | $35.69 | 17,968 |
| 2024-02-06 | $36.90 | $37.45 | $35.26 | $36.49 | $36.49 | 15,843 |
| 2024-02-05 | $38.38 | $38.38 | $35.83 | $37.11 | $37.11 | 27,061 |
| 2024-02-02 | $38.51 | $39.20 | $38.30 | $38.39 | $38.39 | 11,978 |
| 2024-02-01 | $39.74 | $39.74 | $38.27 | $39.40 | $39.15 | 10,376 |
| 2024-01-31 | $42.03 | $42.03 | $39.82 | $39.82 | $39.56 | 10,384 |
| 2024-01-30 | $42.75 | $43.20 | $41.57 | $42.16 | $41.89 | 6,174 |
| 2024-01-29 | $40.18 | $42.98 | $40.18 | $42.93 | $42.65 | 21,769 |
| 2024-01-26 | $42.37 | $42.37 | $41.26 | $41.39 | $41.12 | 6,943 |
| 2024-01-25 | $41.87 | $42.28 | $40.90 | $42.28 | $42.01 | 14,429 |
| 2024-01-24 | $42.00 | $42.00 | $40.51 | $41.30 | $41.03 | 11,305 |
| 2024-01-23 | $41.31 | $41.80 | $41.24 | $41.61 | $41.34 | 20,209 |
| 2024-01-22 | $40.74 | $41.30 | $40.71 | $40.92 | $40.66 | 7,784 |
| 2024-01-19 | $39.77 | $40.27 | $38.64 | $40.27 | $40.01 | 7,506 |
| 2024-01-18 | $39.26 | $39.50 | $39.10 | $39.47 | $39.21 | 5,315 |
| 2024-01-17 | $38.55 | $39.84 | $38.26 | $39.55 | $39.29 | 18,320 |
| 2024-01-16 | $41.18 | $41.21 | $38.38 | $38.55 | $38.30 | 22,475 |
| 2024-01-12 | $41.10 | $41.35 | $40.77 | $41.10 | $40.83 | 9,766 |
| 2024-01-11 | $41.18 | $41.19 | $40.60 | $40.73 | $40.47 | 11,048 |
| 2024-01-10 | $40.71 | $40.94 | $39.85 | $40.94 | $40.68 | 11,138 |
| 2024-01-09 | $40.54 | $40.71 | $40.54 | $40.71 | $40.45 | 5,523 |
| 2024-01-08 | $41.34 | $41.34 | $40.22 | $41.10 | $40.83 | 7,332 |
| 2024-01-05 | $40.62 | $41.77 | $40.62 | $41.30 | $41.30 | 28,818 |
| 2024-01-04 | $40.89 | $41.99 | $40.45 | $40.79 | $40.79 | 10,024 |
| 2024-01-03 | $42.19 | $42.19 | $40.72 | $40.72 | $40.72 | 10,159 |
| 2024-01-02 | $41.63 | $42.58 | $41.39 | $42.25 | $42.25 | 9,024 |
| 2023-12-29 | $43.06 | $43.06 | $41.74 | $42.01 | $42.01 | 9,530 |
| 2023-12-28 | $43.01 | $43.51 | $42.95 | $43.21 | $43.21 | 8,967 |
| 2023-12-27 | $42.75 | $43.37 | $42.70 | $43.21 | $43.21 | 8,047 |
| 2023-12-26 | $42.70 | $43.50 | $42.70 | $42.96 | $42.96 | 11,467 |
| 2023-12-22 | $42.22 | $42.75 | $42.22 | $42.67 | $42.67 | 9,458 |
| 2023-12-21 | $42.02 | $42.50 | $41.39 | $42.23 | $42.23 | 16,091 |
| 2023-12-20 | $42.08 | $44.00 | $42.08 | $42.32 | $42.32 | 30,075 |
| 2023-12-19 | $41.23 | $42.95 | $41.23 | $42.40 | $42.40 | 22,021 |
| 2023-12-18 | $43.19 | $43.77 | $41.55 | $42.00 | $42.00 | 41,360 |
| 2023-12-15 | $41.02 | $43.41 | $40.45 | $42.93 | $42.93 | 77,572 |
| 2023-12-14 | $39.87 | $41.08 | $39.23 | $40.75 | $40.75 | 31,261 |
| 2023-12-13 | $38.52 | $40.40 | $38.28 | $38.76 | $38.76 | 68,046 |
| 2023-12-12 | $39.20 | $39.20 | $38.51 | $38.51 | $38.51 | 7,534 |
| 2023-12-11 | $38.56 | $39.26 | $38.56 | $38.99 | $38.99 | 13,923 |
| 2023-12-08 | $38.65 | $39.66 | $38.33 | $39.13 | $39.13 | 13,640 |
| 2023-12-07 | $37.75 | $38.65 | $37.55 | $38.63 | $38.63 | 14,314 |
| 2023-12-06 | $37.56 | $38.70 | $37.56 | $37.82 | $37.82 | 16,327 |
| 2023-12-05 | $38.00 | $38.00 | $37.51 | $37.51 | $37.51 | 6,770 |
| 2023-12-04 | $37.08 | $38.00 | $37.08 | $37.99 | $37.99 | 6,493 |
| 2023-12-01 | $37.18 | $37.51 | $36.60 | $37.10 | $37.10 | 31,780 |
| 2023-11-30 | $37.29 | $37.37 | $36.41 | $36.45 | $36.45 | 9,608 |
| 2023-11-29 | $37.06 | $37.69 | $37.06 | $37.40 | $37.40 | 10,200 |
| 2023-11-28 | $36.29 | $36.89 | $36.29 | $36.56 | $36.56 | 8,655 |
| 2023-11-27 | $36.83 | $37.34 | $36.64 | $36.68 | $36.68 | 7,099 |
| 2023-11-24 | $36.87 | $36.87 | $36.60 | $36.83 | $36.83 | 3,033 |
| 2023-11-22 | $36.59 | $36.59 | $36.14 | $36.45 | $36.45 | 5,163 |
| 2023-11-21 | $37.54 | $38.03 | $35.61 | $36.15 | $36.15 | 19,388 |
| 2023-11-20 | $38.11 | $38.11 | $37.51 | $37.51 | $37.51 | 3,523 |
| 2023-11-17 | $38.26 | $38.33 | $37.98 | $38.20 | $38.20 | 11,155 |
| 2023-11-16 | $38.00 | $38.00 | $37.80 | $37.80 | $37.80 | 4,344 |
| 2023-11-15 | $38.49 | $38.49 | $37.91 | $38.03 | $38.03 | 8,478 |
| 2023-11-14 | $36.70 | $38.85 | $36.26 | $38.60 | $38.60 | 17,780 |
| 2023-11-13 | $36.17 | $36.31 | $35.89 | $35.89 | $35.89 | 10,058 |
| 2023-11-10 | $35.66 | $36.24 | $35.66 | $36.15 | $36.15 | 9,843 |
| 2023-11-09 | $36.00 | $36.00 | $34.02 | $35.68 | $35.68 | 10,687 |
| 2023-11-08 | $36.55 | $36.55 | $35.74 | $35.86 | $35.86 | 8,266 |
| 2023-11-07 | $36.35 | $36.63 | $36.16 | $36.38 | $36.38 | 5,588 |
| 2023-11-06 | $36.39 | $36.39 | $36.08 | $36.16 | $36.16 | 12,626 |
| 2023-11-03 | $36.08 | $36.77 | $35.95 | $36.57 | $36.57 | 15,132 |
| 2023-11-02 | $34.60 | $35.40 | $34.60 | $35.40 | $35.40 | 15,134 |
| 2023-11-01 | $34.30 | $34.52 | $34.20 | $34.20 | $34.20 | 5,630 |
| 2023-10-31 | $33.00 | $34.27 | $33.00 | $34.27 | $34.27 | 6,697 |
| 2023-10-30 | $33.65 | $34.32 | $33.28 | $34.27 | $34.27 | 22,169 |
| 2023-10-27 | $33.25 | $33.39 | $33.01 | $33.16 | $33.16 | 5,696 |
| 2023-10-26 | $33.28 | $34.70 | $33.28 | $34.01 | $33.76 | 16,709 |
| 2023-10-25 | $33.62 | $34.40 | $33.62 | $33.80 | $33.55 | 7,947 |
| 2023-10-24 | $33.62 | $33.95 | $33.28 | $33.80 | $33.55 | 11,027 |
| 2023-10-23 | $33.58 | $34.43 | $33.42 | $33.68 | $33.43 | 12,198 |
| 2023-10-20 | $33.33 | $33.85 | $33.04 | $33.55 | $33.30 | 13,416 |
| 2023-10-19 | $33.15 | $33.95 | $33.01 | $33.03 | $32.78 | 17,229 |
| 2023-10-18 | $32.40 | $32.40 | $32.13 | $32.26 | $32.02 | 7,076 |
| 2023-10-17 | $32.72 | $33.44 | $32.72 | $32.92 | $32.67 | 14,179 |
| 2023-10-16 | $33.27 | $33.40 | $32.50 | $32.50 | $32.26 | 13,139 |
| 2023-10-13 | $32.69 | $32.84 | $32.43 | $32.57 | $32.57 | 7,797 |
| 2023-10-12 | $32.66 | $32.68 | $32.44 | $32.57 | $32.57 | 11,230 |
| 2023-10-11 | $32.68 | $33.00 | $32.68 | $32.89 | $32.89 | 9,127 |
| 2023-10-10 | $32.53 | $33.07 | $32.25 | $32.46 | $32.46 | 12,332 |
| 2023-10-09 | $31.70 | $32.48 | $31.70 | $32.10 | $32.10 | 14,261 |
| 2023-10-06 | $32.02 | $32.20 | $31.79 | $32.00 | $32.00 | 8,805 |
| 2023-10-05 | $32.01 | $32.29 | $31.83 | $32.28 | $32.28 | 10,275 |
| 2023-10-04 | $31.69 | $32.08 | $31.69 | $31.90 | $31.90 | 12,632 |
| 2023-10-03 | $32.00 | $32.17 | $31.47 | $31.47 | $31.47 | 12,208 |
| 2023-10-02 | $32.15 | $32.39 | $32.05 | $32.06 | $32.06 | 12,387 |
| 2023-09-29 | $32.13 | $32.28 | $31.87 | $31.87 | $31.87 | 8,851 |
| 2023-09-28 | $31.97 | $32.14 | $31.81 | $31.81 | $31.81 | 15,148 |
| 2023-09-27 | $32.18 | $32.21 | $31.90 | $31.90 | $31.90 | 6,330 |
| 2023-09-26 | $32.78 | $32.95 | $31.93 | $31.93 | $31.93 | 12,203 |
| 2023-09-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 3,769 |
| 2023-09-22 | $31.99 | $32.39 | $31.93 | $32.14 | $32.14 | 11,282 |
| 2023-09-21 | $32.40 | $32.90 | $31.74 | $31.76 | $31.76 | 41,475 |
| 2023-09-20 | $32.56 | $32.81 | $32.51 | $32.53 | $32.53 | 4,980 |
| 2023-09-19 | $32.74 | $33.18 | $32.55 | $32.56 | $32.56 | 6,793 |
| 2023-09-18 | $33.14 | $33.14 | $32.72 | $32.72 | $32.72 | 3,235 |
| 2023-09-15 | $33.31 | $33.92 | $33.03 | $33.18 | $33.18 | 20,611 |
| 2023-09-14 | $33.42 | $33.43 | $33.00 | $33.28 | $33.28 | 7,597 |
| 2023-09-13 | $32.90 | $33.18 | $32.71 | $32.71 | $32.71 | 9,964 |
| 2023-09-12 | $33.33 | $33.81 | $33.00 | $33.10 | $33.10 | 7,560 |
| 2023-09-11 | $32.90 | $33.22 | $32.90 | $33.21 | $33.21 | 7,452 |
| 2023-09-08 | $32.90 | $33.31 | $32.78 | $32.88 | $32.88 | 7,174 |
| 2023-09-07 | $32.50 | $33.10 | $32.40 | $32.62 | $32.62 | 34,133 |
| 2023-09-06 | $33.14 | $33.33 | $32.50 | $32.50 | $32.50 | 10,091 |
| 2023-09-05 | $33.29 | $33.49 | $32.96 | $33.04 | $33.04 | 7,822 |
| 2023-09-01 | $33.01 | $33.61 | $33.01 | $33.61 | $33.61 | 9,609 |
| 2023-08-31 | $33.07 | $33.30 | $32.59 | $32.66 | $32.66 | 9,803 |
| 2023-08-30 | $33.25 | $33.72 | $33.13 | $33.26 | $33.26 | 10,382 |
| 2023-08-29 | $32.87 | $33.65 | $32.87 | $33.45 | $33.45 | 9,413 |
| 2023-08-28 | $32.60 | $33.43 | $32.60 | $33.01 | $33.01 | 7,072 |
| 2023-08-25 | $32.79 | $32.79 | $32.23 | $32.59 | $32.59 | 6,363 |
| 2023-08-24 | $32.46 | $33.19 | $32.46 | $32.58 | $32.58 | 8,654 |
| 2023-08-23 | $32.28 | $32.53 | $32.27 | $32.34 | $32.34 | 6,863 |
| 2023-08-22 | $32.25 | $32.27 | $32.00 | $32.05 | $32.05 | 8,778 |
| 2023-08-21 | $32.57 | $32.78 | $32.37 | $32.50 | $32.50 | 3,337 |
| 2023-08-18 | $32.68 | $33.19 | $32.68 | $33.19 | $33.19 | 5,336 |
| 2023-08-17 | $33.46 | $33.46 | $32.85 | $33.00 | $33.00 | 6,643 |
| 2023-08-16 | $33.40 | $33.45 | $33.01 | $33.19 | $33.19 | 9,107 |
| 2023-08-15 | $33.97 | $33.97 | $33.13 | $33.38 | $33.38 | 11,765 |
| 2023-08-14 | $34.98 | $34.98 | $34.05 | $34.05 | $34.05 | 7,641 |
| 2023-08-11 | $34.65 | $35.66 | $34.61 | $35.02 | $35.02 | 9,049 |
| 2023-08-10 | $34.55 | $34.81 | $34.26 | $34.81 | $34.81 | 10,571 |
| 2023-08-09 | $35.51 | $35.51 | $34.54 | $34.60 | $34.60 | 7,990 |
| 2023-08-08 | $35.33 | $35.38 | $34.70 | $35.38 | $35.38 | 9,202 |
| 2023-08-07 | $35.66 | $36.15 | $35.50 | $35.92 | $35.92 | 13,333 |
| 2023-08-04 | $35.89 | $35.89 | $35.29 | $35.29 | $35.29 | 6,856 |
| 2023-08-03 | $34.92 | $35.40 | $34.78 | $35.33 | $35.33 | 10,220 |
| 2023-08-02 | $35.55 | $35.60 | $34.87 | $34.87 | $34.87 | 15,599 |
| 2023-08-01 | $35.82 | $35.82 | $35.32 | $35.41 | $35.41 | 12,068 |
| 2023-07-31 | $36.70 | $36.90 | $35.62 | $35.62 | $35.62 | 8,696 |
| 2023-07-28 | $36.20 | $36.70 | $35.92 | $36.46 | $36.46 | 19,693 |
| 2023-07-27 | $35.79 | $36.04 | $35.43 | $35.84 | $35.60 | 20,657 |
| 2023-07-26 | $35.05 | $35.63 | $35.05 | $35.60 | $35.36 | 15,055 |
| 2023-07-25 | $34.55 | $35.45 | $34.18 | $34.55 | $34.31 | 16,696 |
| 2023-07-24 | $34.17 | $35.13 | $34.15 | $35.00 | $34.76 | 30,650 |
| 2023-07-21 | $35.34 | $35.34 | $34.17 | $34.17 | $33.94 | 16,938 |
| 2023-07-20 | $36.11 | $36.11 | $34.81 | $35.28 | $35.04 | 23,253 |
| 2023-07-19 | $35.41 | $36.57 | $35.41 | $36.06 | $35.81 | 26,468 |
| 2023-07-18 | $34.12 | $35.60 | $34.00 | $35.54 | $35.30 | 18,896 |
| 2023-07-17 | $34.69 | $35.38 | $33.70 | $34.20 | $33.97 | 18,814 |
| 2023-07-14 | $34.97 | $34.97 | $34.00 | $34.45 | $34.22 | 10,524 |
| 2023-07-13 | $34.02 | $34.80 | $34.02 | $34.80 | $34.80 | 4,984 |
| 2023-07-12 | $34.01 | $35.10 | $34.01 | $34.10 | $34.10 | 13,981 |
| 2023-07-11 | $33.33 | $33.75 | $33.33 | $33.75 | $33.75 | 9,378 |
| 2023-07-10 | $33.49 | $33.83 | $33.49 | $33.68 | $33.68 | 7,258 |
| 2023-07-07 | $33.15 | $33.28 | $33.00 | $33.20 | $33.20 | 28,151 |
| 2023-07-06 | $32.71 | $33.27 | $32.42 | $32.70 | $32.70 | 28,470 |
| 2023-07-05 | $32.89 | $33.32 | $32.89 | $32.92 | $32.92 | 9,032 |
| 2023-07-03 | $33.06 | $33.17 | $32.91 | $32.92 | $32.92 | 5,247 |
| 2023-06-30 | $33.90 | $33.90 | $33.00 | $33.21 | $33.21 | 8,478 |
| 2023-06-29 | $33.48 | $33.90 | $33.48 | $33.90 | $33.90 | 6,672 |
| 2023-06-28 | $33.06 | $33.77 | $33.02 | $33.26 | $33.26 | 8,002 |
| 2023-06-27 | $33.29 | $33.29 | $33.06 | $33.26 | $33.26 | 3,853 |
| 2023-06-26 | $33.83 | $34.18 | $33.51 | $33.51 | $33.51 | 10,413 |
| 2023-06-23 | $32.60 | $34.20 | $32.60 | $34.07 | $34.07 | 77,151 |
| 2023-06-22 | $33.01 | $33.22 | $32.70 | $32.90 | $32.90 | 15,529 |
| 2023-06-21 | $33.48 | $33.75 | $33.22 | $33.22 | $33.22 | 6,303 |
| 2023-06-20 | $33.81 | $33.81 | $33.06 | $33.70 | $33.70 | 12,161 |
| 2023-06-16 | $35.75 | $35.75 | $33.19 | $33.49 | $33.49 | 29,249 |
| 2023-06-15 | $33.82 | $35.67 | $33.82 | $35.56 | $35.56 | 27,743 |
| 2023-06-14 | $34.96 | $34.96 | $34.30 | $34.30 | $34.30 | 6,871 |
| 2023-06-13 | $34.45 | $35.11 | $34.40 | $34.66 | $34.66 | 14,464 |
| 2023-06-12 | $34.85 | $34.85 | $34.12 | $34.42 | $34.42 | 6,942 |
| 2023-06-09 | $34.83 | $35.10 | $34.55 | $34.66 | $34.66 | 12,095 |
| 2023-06-08 | $34.51 | $35.47 | $34.51 | $35.47 | $35.47 | 11,492 |
| 2023-06-07 | $34.00 | $35.53 | $34.00 | $35.29 | $35.29 | 24,914 |
| 2023-06-06 | $31.98 | $34.00 | $31.98 | $33.70 | $33.70 | 16,475 |
| 2023-06-05 | $32.64 | $32.80 | $32.06 | $32.28 | $32.28 | 17,640 |
| 2023-06-02 | $31.70 | $32.91 | $31.30 | $32.73 | $32.73 | 24,928 |
| 2023-06-01 | $31.00 | $31.73 | $30.82 | $31.15 | $31.15 | 8,294 |
| 2023-05-31 | $31.46 | $31.46 | $30.79 | $30.79 | $30.79 | 12,061 |
| 2023-05-30 | $31.87 | $32.48 | $31.51 | $31.51 | $31.51 | 16,390 |
| 2023-05-26 | $31.12 | $32.06 | $31.12 | $31.91 | $31.91 | 10,007 |
| 2023-05-25 | $31.04 | $31.47 | $30.97 | $31.30 | $31.30 | 14,692 |
| 2023-05-24 | $32.07 | $32.77 | $31.00 | $31.05 | $31.05 | 20,532 |
| 2023-05-23 | $31.73 | $32.67 | $31.73 | $32.18 | $32.18 | 16,560 |
| 2023-05-22 | $31.65 | $32.68 | $31.41 | $31.43 | $31.43 | 17,345 |
| 2023-05-19 | $32.34 | $32.34 | $31.55 | $31.55 | $31.55 | 11,845 |
| 2023-05-18 | $31.55 | $32.45 | $31.16 | $31.98 | $31.98 | 16,121 |
| 2023-05-17 | $30.01 | $31.67 | $30.01 | $31.55 | $31.55 | 15,255 |
| 2023-05-16 | $30.24 | $30.36 | $29.49 | $29.60 | $29.60 | 14,242 |
| 2023-05-15 | $29.85 | $31.01 | $29.85 | $30.39 | $30.39 | 11,076 |
| 2023-05-12 | $30.05 | $33.06 | $30.05 | $30.05 | $30.05 | 15,238 |
| 2023-05-11 | $29.60 | $30.70 | $29.60 | $29.88 | $29.88 | 9,866 |
| 2023-05-10 | $29.42 | $30.09 | $29.20 | $30.09 | $30.09 | 16,347 |
| 2023-05-09 | $29.00 | $29.67 | $28.99 | $29.05 | $29.05 | 2,863 |
| 2023-05-08 | $30.39 | $30.39 | $29.25 | $29.41 | $29.41 | 9,495 |
| 2023-05-05 | $28.85 | $30.23 | $28.84 | $30.00 | $30.00 | 19,718 |
| 2023-05-04 | $28.24 | $28.43 | $27.75 | $28.32 | $28.32 | 14,570 |
| 2023-05-03 | $29.35 | $30.13 | $28.62 | $28.62 | $28.62 | 13,882 |
| 2023-05-02 | $30.65 | $30.80 | $28.66 | $29.20 | $29.20 | 18,929 |
| 2023-05-01 | $31.05 | $31.59 | $30.10 | $30.81 | $30.81 | 19,600 |
| 2023-04-28 | $31.20 | $31.33 | $31.00 | $31.33 | $31.33 | 11,895 |
| 2023-04-27 | $31.00 | $31.70 | $30.95 | $31.70 | $31.45 | 7,761 |
| 2023-04-26 | $31.04 | $31.40 | $30.51 | $30.84 | $30.60 | 7,270 |
| 2023-04-25 | $32.00 | $32.00 | $31.04 | $31.19 | $30.94 | 4,614 |
| 2023-04-24 | $32.57 | $32.81 | $32.20 | $32.20 | $31.95 | 4,728 |
| 2023-04-21 | $33.11 | $33.14 | $32.51 | $32.51 | $32.25 | 8,522 |
| 2023-04-20 | $32.90 | $33.24 | $32.73 | $33.24 | $32.98 | 4,037 |
| 2023-04-19 | $32.96 | $33.42 | $32.89 | $33.27 | $33.01 | 7,765 |
| 2023-04-18 | $32.00 | $32.34 | $32.00 | $32.25 | $31.99 | 8,435 |
| 2023-04-17 | $31.48 | $32.43 | $31.45 | $32.29 | $32.03 | 6,364 |
| 2023-04-14 | $32.98 | $33.29 | $31.73 | $31.73 | $31.73 | 14,728 |
| 2023-04-13 | $32.80 | $33.65 | $32.80 | $32.85 | $32.85 | 8,170 |
| 2023-04-12 | $33.20 | $33.20 | $32.58 | $32.72 | $32.72 | 6,841 |
| 2023-04-11 | $32.59 | $33.74 | $32.59 | $33.15 | $33.15 | 18,878 |
| 2023-04-10 | $32.44 | $32.82 | $32.44 | $32.68 | $32.68 | 11,514 |
| 2023-04-06 | $32.38 | $32.92 | $32.34 | $32.50 | $32.50 | 14,801 |
| 2023-04-05 | $32.50 | $32.96 | $32.26 | $32.40 | $32.40 | 20,957 |
| 2023-04-04 | $32.82 | $33.02 | $32.65 | $32.83 | $32.83 | 12,738 |
| 2023-04-03 | $33.16 | $33.28 | $33.00 | $33.23 | $33.23 | 13,894 |
| 2023-03-31 | $33.29 | $33.41 | $32.69 | $33.03 | $33.03 | 15,991 |
| 2023-03-30 | $34.44 | $34.44 | $32.86 | $32.86 | $32.86 | 9,724 |
| 2023-03-29 | $34.23 | $34.35 | $33.54 | $33.69 | $33.69 | 9,796 |
| 2023-03-28 | $34.33 | $35.13 | $34.00 | $34.19 | $34.19 | 72,167 |
| 2023-03-27 | $35.00 | $35.33 | $34.30 | $34.30 | $34.30 | 7,549 |
| 2023-03-24 | $33.55 | $34.84 | $33.55 | $34.58 | $34.58 | 12,340 |
| 2023-03-23 | $34.90 | $34.90 | $33.50 | $33.97 | $33.97 | 27,752 |
| 2023-03-22 | $34.50 | $35.00 | $33.92 | $34.30 | $34.30 | 23,591 |
| 2023-03-21 | $34.50 | $34.79 | $33.78 | $34.30 | $34.30 | 16,628 |
| 2023-03-20 | $32.44 | $33.10 | $31.99 | $32.65 | $32.65 | 23,422 |
| 2023-03-17 | $34.03 | $34.03 | $31.86 | $31.86 | $31.86 | 35,811 |
| 2023-03-16 | $32.06 | $34.80 | $31.88 | $34.80 | $34.80 | 11,636 |
| 2023-03-15 | $33.77 | $33.77 | $32.00 | $32.19 | $32.19 | 6,167 |
| 2023-03-14 | $34.23 | $34.67 | $32.90 | $32.95 | $32.95 | 20,310 |
| 2023-03-13 | $35.19 | $35.19 | $32.67 | $32.98 | $32.98 | 10,323 |
| 2023-03-10 | $35.89 | $36.14 | $35.22 | $35.67 | $35.67 | 11,800 |
| 2023-03-09 | $36.78 | $36.78 | $35.95 | $36.15 | $36.15 | 31,534 |
| 2023-03-08 | $37.22 | $37.30 | $36.30 | $37.20 | $37.20 | 8,770 |
| 2023-03-07 | $38.44 | $38.44 | $37.31 | $37.70 | $37.70 | 11,752 |
| 2023-03-06 | $39.14 | $39.14 | $37.48 | $38.45 | $38.45 | 34,769 |
| 2023-03-03 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 2,328 |
| 2023-03-02 | $38.74 | $39.33 | $38.74 | $39.10 | $39.10 | 5,831 |
| 2023-03-01 | $39.71 | $39.89 | $39.28 | $39.36 | $39.36 | 7,842 |
| 2023-02-28 | $39.59 | $40.00 | $39.37 | $39.55 | $39.55 | 8,053 |
| 2023-02-27 | $38.46 | $39.09 | $38.46 | $39.09 | $39.09 | 3,958 |
| 2023-02-24 | $39.06 | $39.24 | $38.85 | $39.04 | $39.04 | 4,469 |
| 2023-02-23 | $39.11 | $39.62 | $39.11 | $39.48 | $39.48 | 5,148 |
| 2023-02-22 | $39.55 | $39.58 | $38.95 | $39.12 | $39.12 | 10,143 |
| 2023-02-21 | $39.53 | $39.64 | $39.35 | $39.35 | $39.35 | 8,367 |
| 2023-02-17 | $39.34 | $40.50 | $39.11 | $39.85 | $39.85 | 17,321 |
| 2023-02-16 | $39.23 | $39.50 | $38.83 | $39.30 | $39.30 | 11,794 |
| 2023-02-15 | $39.40 | $39.68 | $39.06 | $39.26 | $39.26 | 9,997 |
| 2023-02-14 | $39.86 | $39.91 | $39.28 | $39.45 | $39.45 | 11,843 |
| 2023-02-13 | $39.60 | $39.63 | $39.41 | $39.52 | $39.52 | 6,598 |
| 2023-02-10 | $39.42 | $39.70 | $39.40 | $39.65 | $39.65 | 7,201 |
| 2023-02-09 | $40.20 | $40.20 | $39.54 | $39.54 | $39.54 | 3,747 |
| 2023-02-08 | $40.26 | $40.43 | $39.87 | $40.11 | $40.11 | 9,729 |
| 2023-02-07 | $39.90 | $40.26 | $39.89 | $40.26 | $40.26 | 9,971 |
| 2023-02-06 | $40.02 | $40.19 | $39.16 | $39.67 | $39.67 | 7,826 |
| 2023-02-03 | $39.20 | $40.19 | $39.20 | $40.02 | $40.02 | 7,718 |
| 2023-02-02 | $38.71 | $39.71 | $38.67 | $39.48 | $39.23 | 10,177 |
| 2023-02-01 | $38.47 | $38.98 | $38.25 | $38.67 | $38.43 | 22,696 |
| 2023-01-31 | $37.67 | $38.99 | $37.67 | $38.40 | $38.16 | 12,749 |
| 2023-01-30 | $37.99 | $38.30 | $37.46 | $37.57 | $37.57 | 10,547 |
| 2023-01-27 | $38.80 | $38.80 | $37.71 | $37.99 | $37.99 | 10,668 |
| 2023-01-26 | $38.78 | $38.80 | $37.56 | $38.80 | $38.80 | 13,183 |
| 2023-01-25 | $39.00 | $39.71 | $39.00 | $39.00 | $39.00 | 5,248 |
| 2023-01-24 | $39.25 | $39.25 | $38.86 | $39.07 | $39.07 | 5,377 |
| 2023-01-23 | $38.86 | $39.21 | $38.48 | $39.20 | $39.20 | 11,376 |
| 2023-01-20 | $38.80 | $39.28 | $38.80 | $39.28 | $39.28 | 8,728 |
| 2023-01-19 | $38.95 | $38.95 | $38.42 | $38.63 | $38.63 | 6,747 |
| 2023-01-18 | $40.23 | $40.23 | $39.04 | $39.04 | $39.04 | 4,617 |
| 2023-01-17 | $40.07 | $40.10 | $40.06 | $40.10 | $40.10 | 3,841 |
| 2023-01-13 | $39.70 | $40.69 | $39.70 | $40.50 | $40.50 | 5,802 |
| 2023-01-12 | $39.46 | $40.06 | $39.44 | $39.87 | $39.87 | 8,852 |
| 2023-01-11 | $40.00 | $40.00 | $39.25 | $39.25 | $39.25 | 8,673 |
| 2023-01-10 | $39.50 | $40.45 | $39.21 | $39.95 | $39.95 | 12,670 |
| 2023-01-09 | $40.10 | $40.12 | $39.44 | $39.54 | $39.54 | 7,216 |
| 2023-01-06 | $39.82 | $40.20 | $39.82 | $40.18 | $40.18 | 13,915 |
| 2023-01-05 | $39.81 | $39.84 | $39.28 | $39.69 | $39.69 | 7,823 |
| 2023-01-04 | $40.29 | $40.29 | $39.78 | $39.86 | $39.86 | 5,313 |
| 2023-01-03 | $40.19 | $40.47 | $39.71 | $40.10 | $40.10 | 8,729 |
| 2022-12-30 | $40.26 | $40.52 | $40.03 | $40.03 | $40.03 | 8,274 |
| 2022-12-29 | $40.32 | $40.70 | $40.10 | $40.67 | $40.67 | 4,293 |
| 2022-12-28 | $40.24 | $40.24 | $39.78 | $40.01 | $40.01 | 3,907 |
| 2022-12-27 | $40.65 | $40.75 | $40.19 | $40.56 | $40.56 | 3,193 |
| 2022-12-23 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 2,253 |
| 2022-12-22 | $40.71 | $40.86 | $40.60 | $40.60 | $40.60 | 5,829 |
| 2022-12-21 | $40.85 | $41.74 | $40.83 | $40.85 | $40.85 | 10,447 |
| 2022-12-20 | $40.57 | $40.79 | $40.56 | $40.56 | $40.56 | 4,373 |
| 2022-12-19 | $40.66 | $41.22 | $40.60 | $40.60 | $40.60 | 7,255 |
| 2022-12-16 | $39.90 | $40.97 | $39.55 | $40.96 | $40.96 | 41,760 |
| 2022-12-15 | $41.26 | $41.26 | $40.28 | $40.53 | $40.53 | 6,641 |
| 2022-12-14 | $42.67 | $42.67 | $41.28 | $41.28 | $41.28 | 16,127 |
| 2022-12-13 | $42.99 | $42.99 | $41.90 | $42.73 | $42.73 | 25,933 |
| 2022-12-12 | $41.65 | $42.47 | $41.45 | $42.31 | $42.31 | 7,976 |
| 2022-12-09 | $42.20 | $42.20 | $41.79 | $41.79 | $41.79 | 7,422 |
| 2022-12-08 | $42.59 | $42.60 | $42.50 | $42.50 | $42.50 | 4,262 |
| 2022-12-07 | $42.60 | $43.14 | $42.29 | $42.29 | $42.29 | 5,508 |
| 2022-12-06 | $41.95 | $42.90 | $41.95 | $42.85 | $42.85 | 38,694 |
| 2022-12-05 | $42.28 | $42.28 | $40.41 | $41.77 | $41.77 | 11,967 |
| 2022-12-02 | $42.90 | $43.10 | $42.30 | $42.98 | $42.98 | 5,460 |
| 2022-12-01 | $42.61 | $43.35 | $42.57 | $43.29 | $43.29 | 8,381 |
| 2022-11-30 | $42.30 | $42.98 | $41.68 | $42.98 | $42.98 | 8,984 |
| 2022-11-29 | $42.44 | $42.44 | $41.82 | $42.12 | $42.12 | 5,090 |
| 2022-11-28 | $42.60 | $42.80 | $41.75 | $42.20 | $42.20 | 9,950 |
| 2022-11-25 | $43.04 | $43.08 | $42.60 | $42.64 | $42.64 | 1,959 |
| 2022-11-23 | $42.30 | $43.32 | $42.30 | $42.96 | $42.96 | 5,088 |
| 2022-11-22 | $42.25 | $43.26 | $42.25 | $42.90 | $42.90 | 8,325 |
| 2022-11-21 | $42.76 | $42.91 | $42.65 | $42.65 | $42.65 | 4,135 |
| 2022-11-18 | $42.75 | $42.86 | $42.16 | $42.63 | $42.63 | 11,487 |
| 2022-11-17 | $41.70 | $42.29 | $41.12 | $42.28 | $42.28 | 10,600 |
| 2022-11-16 | $41.02 | $41.72 | $41.02 | $41.72 | $41.72 | 3,443 |
| 2022-11-15 | $42.74 | $42.74 | $41.70 | $41.81 | $41.81 | 6,232 |
| 2022-11-14 | $42.50 | $42.63 | $41.89 | $42.11 | $42.11 | 9,860 |
| 2022-11-11 | $42.91 | $43.00 | $42.33 | $42.33 | $42.33 | 12,650 |
| 2022-11-10 | $42.51 | $43.45 | $42.51 | $43.06 | $43.06 | 16,936 |
| 2022-11-09 | $41.65 | $41.87 | $41.35 | $41.60 | $41.60 | 7,104 |
| 2022-11-08 | $42.80 | $42.94 | $41.70 | $41.70 | $41.70 | 7,515 |
| 2022-11-07 | $42.22 | $42.45 | $41.94 | $42.45 | $42.45 | 10,163 |
| 2022-11-04 | $42.04 | $42.34 | $41.01 | $42.11 | $42.11 | 14,208 |
| 2022-11-03 | $41.73 | $41.73 | $39.70 | $41.62 | $41.62 | 12,557 |
| 2022-11-02 | $41.74 | $42.99 | $41.74 | $41.76 | $41.76 | 11,233 |
| 2022-11-01 | $43.06 | $43.06 | $42.35 | $42.35 | $42.35 | 4,825 |
| 2022-10-31 | $42.34 | $43.17 | $42.34 | $42.75 | $42.75 | 8,555 |
| 2022-10-28 | $41.79 | $42.79 | $41.53 | $42.68 | $42.68 | 10,503 |
| 2022-10-27 | $41.88 | $42.76 | $41.88 | $41.92 | $41.69 | 8,422 |
| 2022-10-26 | $41.60 | $42.21 | $41.17 | $41.71 | $41.48 | 9,741 |
| 2022-10-25 | $40.19 | $41.70 | $40.19 | $41.70 | $41.47 | 10,246 |
| 2022-10-24 | $40.40 | $40.45 | $39.61 | $40.44 | $40.21 | 39,495 |
| 2022-10-21 | $40.31 | $40.50 | $39.72 | $40.27 | $40.04 | 11,373 |
| 2022-10-20 | $40.98 | $40.98 | $39.67 | $40.25 | $40.02 | 5,414 |
| 2022-10-19 | $40.75 | $41.32 | $40.70 | $41.25 | $41.02 | 15,039 |
| 2022-10-18 | $42.23 | $42.30 | $40.35 | $41.56 | $41.33 | 6,170 |
| 2022-10-17 | $39.75 | $41.85 | $39.75 | $41.73 | $41.50 | 11,338 |
| 2022-10-14 | $40.97 | $41.18 | $40.05 | $40.96 | $40.73 | 7,229 |
| 2022-10-13 | $39.40 | $40.83 | $39.23 | $40.78 | $40.55 | 13,003 |
| 2022-10-12 | $39.74 | $39.74 | $39.36 | $39.53 | $39.31 | 6,023 |
| 2022-10-11 | $39.24 | $39.55 | $39.00 | $39.33 | $39.11 | 8,779 |
| 2022-10-10 | $39.10 | $39.38 | $39.02 | $39.27 | $39.05 | 3,740 |
| 2022-10-07 | $40.30 | $40.30 | $38.89 | $39.10 | $38.88 | 7,677 |
| 2022-10-06 | $40.24 | $40.50 | $39.98 | $40.11 | $39.89 | 8,235 |
| 2022-10-05 | $39.70 | $40.88 | $39.55 | $40.02 | $39.80 | 15,113 |
| 2022-10-04 | $39.66 | $40.35 | $39.66 | $39.82 | $39.60 | 16,333 |
| 2022-10-03 | $39.21 | $39.76 | $39.21 | $39.48 | $39.26 | 7,848 |
| 2022-09-30 | $39.21 | $39.48 | $38.99 | $38.99 | $38.99 | 25,136 |
| 2022-09-29 | $39.00 | $39.30 | $38.90 | $39.03 | $39.03 | 11,687 |
| 2022-09-28 | $39.25 | $39.74 | $39.20 | $39.20 | $39.20 | 9,507 |
| 2022-09-27 | $39.07 | $39.43 | $38.60 | $38.75 | $38.75 | 16,308 |
| 2022-09-26 | $38.95 | $39.09 | $38.65 | $39.09 | $39.09 | 14,968 |
| 2022-09-23 | $38.45 | $39.13 | $38.45 | $38.75 | $38.75 | 13,969 |
| 2022-09-22 | $38.99 | $39.00 | $38.50 | $38.84 | $38.84 | 16,974 |
| 2022-09-21 | $39.43 | $39.70 | $39.01 | $39.01 | $39.01 | 9,419 |
| 2022-09-20 | $38.71 | $39.11 | $38.56 | $38.83 | $38.83 | 15,673 |
| 2022-09-19 | $39.38 | $39.38 | $38.32 | $38.45 | $38.45 | 7,751 |
| 2022-09-16 | $37.25 | $38.29 | $37.25 | $38.05 | $38.05 | 33,600 |
| 2022-09-15 | $37.27 | $37.66 | $37.16 | $37.52 | $37.52 | 18,536 |
| 2022-09-14 | $37.03 | $37.44 | $36.85 | $37.18 | $37.18 | 22,775 |
| 2022-09-13 | $37.75 | $37.75 | $36.59 | $36.77 | $36.77 | 10,907 |
| 2022-09-12 | $37.23 | $38.33 | $37.23 | $38.33 | $38.33 | 13,625 |
| 2022-09-09 | $37.73 | $38.04 | $37.33 | $37.90 | $37.90 | 9,131 |
| 2022-09-08 | $37.11 | $37.77 | $37.11 | $37.70 | $37.70 | 6,080 |
| 2022-09-07 | $38.70 | $38.74 | $37.55 | $38.05 | $38.05 | 8,099 |
| 2022-09-06 | $38.32 | $38.40 | $37.02 | $37.60 | $37.60 | 10,423 |
| 2022-09-02 | $38.57 | $38.57 | $37.93 | $37.93 | $37.93 | 5,789 |
| 2022-09-01 | $39.00 | $39.00 | $38.26 | $38.58 | $38.58 | 7,449 |
| 2022-08-31 | $39.79 | $39.98 | $39.04 | $39.04 | $39.04 | 7,490 |
| 2022-08-30 | $40.23 | $40.27 | $39.48 | $39.53 | $39.53 | 5,939 |
| 2022-08-29 | $39.73 | $40.29 | $39.73 | $39.82 | $39.82 | 5,317 |
| 2022-08-26 | $41.10 | $41.10 | $40.11 | $40.20 | $40.20 | 6,300 |
| 2022-08-25 | $41.14 | $41.28 | $40.50 | $41.09 | $41.09 | 7,790 |
| 2022-08-24 | $40.63 | $41.00 | $40.05 | $40.07 | $40.07 | 10,177 |
| 2022-08-23 | $42.20 | $42.20 | $40.67 | $40.82 | $40.82 | 12,854 |
| 2022-08-22 | $41.67 | $42.45 | $39.56 | $41.13 | $41.13 | 20,848 |
| 2022-08-19 | $42.77 | $43.20 | $41.81 | $41.93 | $41.93 | 20,564 |
| 2022-08-18 | $42.82 | $43.17 | $42.65 | $43.17 | $43.17 | 9,643 |
| 2022-08-17 | $42.80 | $43.24 | $42.44 | $42.83 | $42.83 | 17,334 |
| 2022-08-16 | $42.09 | $42.62 | $42.09 | $42.56 | $42.56 | 5,799 |
| 2022-08-15 | $41.61 | $42.39 | $41.32 | $42.39 | $42.39 | 12,654 |
| 2022-08-12 | $41.93 | $42.02 | $40.89 | $41.98 | $41.98 | 16,229 |
| 2022-08-11 | $40.95 | $41.80 | $40.79 | $41.58 | $41.58 | 28,271 |
| 2022-08-10 | $40.23 | $40.89 | $40.23 | $40.89 | $40.89 | 15,483 |
| 2022-08-09 | $40.48 | $40.48 | $39.77 | $40.13 | $40.13 | 6,242 |
| 2022-08-08 | $39.35 | $40.27 | $39.13 | $39.95 | $39.95 | 17,474 |
| 2022-08-05 | $38.67 | $39.43 | $38.67 | $39.32 | $39.32 | 11,717 |
| 2022-08-04 | $38.75 | $38.90 | $38.65 | $38.90 | $38.67 | 11,132 |
| 2022-08-03 | $38.37 | $38.92 | $37.85 | $38.85 | $38.62 | 14,388 |
| 2022-08-02 | $38.06 | $38.13 | $37.75 | $38.10 | $37.88 | 4,195 |
| 2022-08-01 | $37.75 | $38.56 | $37.06 | $38.24 | $38.02 | 9,390 |
| 2022-07-29 | $38.01 | $38.38 | $37.51 | $37.67 | $37.45 | 18,723 |
| 2022-07-28 | $38.28 | $39.06 | $37.66 | $37.91 | $37.69 | 7,993 |
| 2022-07-27 | $37.89 | $38.28 | $37.89 | $38.28 | $38.06 | 8,272 |
| 2022-07-26 | $38.17 | $38.25 | $37.50 | $37.50 | $37.28 | 5,878 |
| 2022-07-25 | $37.36 | $37.84 | $37.36 | $37.45 | $37.23 | 9,855 |
| 2022-07-22 | $37.25 | $37.38 | $36.99 | $37.00 | $36.78 | 19,078 |
| 2022-07-21 | $37.02 | $37.25 | $36.76 | $37.01 | $36.79 | 9,595 |
| 2022-07-20 | $36.73 | $37.01 | $36.49 | $36.93 | $36.72 | 7,463 |
| 2022-07-19 | $36.43 | $36.63 | $36.43 | $36.47 | $36.26 | 5,689 |
| 2022-07-18 | $35.65 | $35.94 | $35.57 | $35.67 | $35.46 | 7,634 |
| 2022-07-15 | $35.05 | $35.75 | $35.05 | $35.67 | $35.46 | 15,225 |
| 2022-07-14 | $34.99 | $34.99 | $34.65 | $34.75 | $34.55 | 13,357 |
| 2022-07-13 | $35.35 | $35.35 | $34.85 | $35.09 | $34.89 | 11,312 |
| 2022-07-12 | $35.50 | $35.72 | $35.40 | $35.40 | $35.19 | 7,081 |
| 2022-07-11 | $35.43 | $35.62 | $35.40 | $35.40 | $35.19 | 7,987 |
| 2022-07-08 | $35.70 | $35.94 | $35.65 | $35.83 | $35.62 | 22,098 |
| 2022-07-07 | $35.50 | $35.98 | $35.44 | $35.70 | $35.49 | 10,726 |
| 2022-07-06 | $35.39 | $35.77 | $35.35 | $35.54 | $35.33 | 5,859 |
| 2022-07-05 | $34.52 | $35.53 | $34.52 | $35.53 | $35.32 | 11,352 |
| 2022-07-01 | $34.47 | $35.16 | $34.26 | $34.87 | $34.67 | 16,792 |
| 2022-06-30 | $33.98 | $34.29 | $33.87 | $34.13 | $33.93 | 16,788 |
| 2022-06-29 | $34.00 | $34.28 | $33.82 | $34.04 | $33.84 | 6,981 |
| 2022-06-28 | $34.80 | $35.05 | $34.29 | $34.39 | $34.19 | 9,580 |
| 2022-06-27 | $34.95 | $34.98 | $34.49 | $34.75 | $34.55 | 9,421 |
| 2022-06-24 | $34.50 | $35.20 | $34.33 | $34.98 | $34.78 | 45,802 |
| 2022-06-23 | $34.85 | $34.97 | $34.21 | $34.81 | $34.61 | 10,507 |
| 2022-06-22 | $33.83 | $35.18 | $33.83 | $34.94 | $34.74 | 10,548 |
| 2022-06-21 | $34.82 | $35.18 | $34.74 | $35.02 | $34.82 | 8,129 |
| 2022-06-17 | $33.84 | $34.24 | $33.84 | $34.04 | $33.84 | 20,202 |
| 2022-06-16 | $34.23 | $34.32 | $33.75 | $33.84 | $33.64 | 14,118 |
| 2022-06-15 | $34.04 | $35.10 | $33.97 | $34.46 | $34.26 | 12,764 |
| 2022-06-14 | $33.93 | $34.41 | $33.79 | $34.20 | $34.00 | 14,146 |
| 2022-06-13 | $34.36 | $34.61 | $34.01 | $34.25 | $34.05 | 11,653 |
| 2022-06-10 | $35.10 | $35.26 | $34.72 | $34.87 | $34.67 | 17,554 |
| 2022-06-09 | $35.48 | $35.56 | $35.30 | $35.32 | $35.11 | 14,195 |
| 2022-06-08 | $35.47 | $35.85 | $35.40 | $35.68 | $35.47 | 16,877 |
| 2022-06-07 | $34.90 | $35.99 | $34.90 | $35.51 | $35.30 | 10,889 |
| 2022-06-06 | $35.68 | $35.75 | $34.72 | $35.00 | $34.80 | 28,810 |
| 2022-06-03 | $35.63 | $35.92 | $35.42 | $35.43 | $35.22 | 6,911 |
| 2022-06-02 | $35.34 | $36.25 | $34.97 | $36.19 | $35.98 | 12,761 |
| 2022-06-01 | $34.99 | $35.66 | $34.68 | $35.60 | $35.39 | 22,634 |
| 2022-05-31 | $34.80 | $34.80 | $34.38 | $34.39 | $34.19 | 11,563 |
| 2022-05-27 | $34.61 | $35.02 | $34.58 | $34.88 | $34.68 | 7,147 |
| 2022-05-26 | $33.95 | $34.49 | $33.82 | $34.26 | $34.06 | 16,273 |
| 2022-05-25 | $34.19 | $34.37 | $33.92 | $33.99 | $33.79 | 12,009 |
| 2022-05-24 | $33.82 | $34.24 | $33.31 | $33.95 | $33.75 | 9,766 |
| 2022-05-23 | $33.71 | $34.35 | $33.71 | $34.01 | $33.81 | 10,321 |
| 2022-05-20 | $33.80 | $34.74 | $33.16 | $33.52 | $33.33 | 13,423 |
| 2022-05-19 | $34.49 | $34.49 | $33.29 | $33.45 | $33.26 | 18,758 |
| 2022-05-18 | $34.91 | $35.10 | $33.96 | $34.35 | $34.15 | 11,697 |
| 2022-05-17 | $34.82 | $35.31 | $34.82 | $35.25 | $35.05 | 7,391 |
| 2022-05-16 | $34.50 | $34.56 | $33.92 | $34.46 | $34.26 | 6,425 |
| 2022-05-13 | $34.92 | $34.96 | $34.15 | $34.51 | $34.31 | 24,947 |
| 2022-05-12 | $35.38 | $35.40 | $34.44 | $34.86 | $34.66 | 25,162 |
| 2022-05-11 | $35.06 | $35.81 | $34.62 | $35.69 | $35.48 | 28,238 |
| 2022-05-10 | $35.46 | $35.51 | $34.59 | $34.94 | $34.74 | 8,389 |
| 2022-05-09 | $35.13 | $35.59 | $34.66 | $35.58 | $35.37 | 18,760 |
| 2022-05-06 | $35.75 | $36.03 | $35.03 | $35.24 | $35.04 | 11,958 |
| 2022-05-05 | $36.82 | $36.82 | $35.71 | $35.90 | $35.46 | 11,642 |
| 2022-05-04 | $36.05 | $37.18 | $36.05 | $37.03 | $36.58 | 13,370 |
| 2022-05-03 | $36.73 | $36.75 | $36.21 | $36.33 | $35.88 | 9,323 |
| 2022-05-02 | $38.71 | $38.71 | $36.32 | $36.83 | $36.38 | 32,769 |
| 2022-04-29 | $39.55 | $39.97 | $38.23 | $38.33 | $37.86 | 17,307 |
| 2022-04-28 | $39.53 | $39.81 | $39.03 | $39.60 | $39.11 | 10,751 |
| 2022-04-27 | $40.17 | $40.27 | $39.20 | $39.21 | $38.73 | 23,003 |
| 2022-04-26 | $40.62 | $40.98 | $40.03 | $40.16 | $39.67 | 21,140 |
| 2022-04-25 | $40.55 | $41.02 | $40.30 | $40.92 | $40.42 | 29,482 |
| 2022-04-22 | $41.35 | $41.48 | $40.82 | $40.88 | $40.38 | 13,490 |
| 2022-04-21 | $41.77 | $42.33 | $41.25 | $41.25 | $40.74 | 12,218 |
| 2022-04-20 | $41.18 | $41.63 | $41.11 | $41.39 | $40.88 | 16,115 |
| 2022-04-19 | $40.38 | $41.31 | $40.38 | $40.89 | $40.39 | 23,484 |
| 2022-04-18 | $40.14 | $40.33 | $40.10 | $40.16 | $39.67 | 11,510 |
| 2022-04-14 | $39.92 | $40.17 | $39.90 | $40.14 | $39.65 | 22,766 |
| 2022-04-13 | $40.32 | $40.32 | $39.73 | $39.84 | $39.35 | 18,271 |
| 2022-04-12 | $40.00 | $40.57 | $39.90 | $40.05 | $39.56 | 9,686 |
| 2022-04-11 | $39.83 | $40.26 | $39.83 | $39.96 | $39.47 | 16,021 |
| 2022-04-08 | $40.14 | $40.24 | $39.60 | $39.69 | $39.20 | 22,063 |
| 2022-04-07 | $40.38 | $40.48 | $39.60 | $39.80 | $39.31 | 20,293 |
| 2022-04-06 | $40.00 | $40.85 | $40.00 | $40.28 | $39.79 | 26,406 |
| 2022-04-05 | $40.50 | $40.50 | $40.01 | $40.21 | $39.72 | 55,498 |
| 2022-04-04 | $40.60 | $40.90 | $40.50 | $40.51 | $40.01 | 18,974 |
| 2022-04-01 | $41.00 | $41.04 | $40.81 | $40.91 | $40.41 | 28,518 |
| 2022-03-31 | $40.77 | $40.99 | $40.75 | $40.79 | $40.29 | 18,862 |
| 2022-03-30 | $40.81 | $41.40 | $40.70 | $40.71 | $40.21 | 20,577 |
| 2022-03-29 | $40.90 | $41.01 | $40.85 | $40.92 | $40.42 | 15,105 |
| 2022-03-28 | $40.23 | $40.75 | $40.19 | $40.50 | $40.00 | 31,797 |
| 2022-03-25 | $40.18 | $40.75 | $39.91 | $40.47 | $39.97 | 22,230 |
| 2022-03-24 | $39.96 | $40.00 | $39.70 | $39.98 | $39.49 | 11,628 |
| 2022-03-23 | $39.79 | $39.82 | $39.50 | $39.58 | $39.09 | 22,201 |
| 2022-03-22 | $40.26 | $40.26 | $39.75 | $39.98 | $39.49 | 14,079 |
| 2022-03-21 | $39.90 | $39.90 | $39.16 | $39.19 | $38.71 | 6,677 |
| 2022-03-18 | $39.70 | $40.23 | $38.87 | $39.90 | $39.41 | 40,862 |
| 2022-03-17 | $39.50 | $39.99 | $39.04 | $39.70 | $39.21 | 12,947 |
| 2022-03-16 | $40.23 | $40.23 | $39.37 | $39.40 | $38.92 | 14,492 |
| 2022-03-15 | $39.02 | $39.56 | $39.02 | $39.26 | $38.78 | 9,939 |
| 2022-03-14 | $39.14 | $39.79 | $38.85 | $39.16 | $38.68 | 9,075 |
| 2022-03-11 | $39.10 | $39.29 | $38.88 | $38.96 | $38.48 | 7,998 |
| 2022-03-10 | $38.50 | $39.10 | $38.37 | $38.65 | $38.18 | 12,766 |
| 2022-03-09 | $39.18 | $39.19 | $38.56 | $38.63 | $38.16 | 12,232 |
| 2022-03-08 | $39.07 | $39.18 | $38.50 | $38.50 | $38.03 | 8,647 |
| 2022-03-07 | $39.73 | $39.86 | $38.45 | $38.65 | $38.18 | 13,140 |
| 2022-03-04 | $40.04 | $40.04 | $39.16 | $39.61 | $39.12 | 16,636 |
| 2022-03-03 | $39.30 | $40.13 | $39.01 | $39.88 | $39.39 | 15,348 |
| 2022-03-02 | $38.29 | $39.52 | $38.29 | $39.47 | $38.99 | 12,608 |
| 2022-03-01 | $38.88 | $38.88 | $37.79 | $38.02 | $37.55 | 23,336 |
| 2022-02-28 | $39.66 | $39.85 | $39.16 | $39.21 | $38.73 | 21,424 |
| 2022-02-25 | $39.54 | $40.26 | $39.26 | $39.71 | $39.22 | 11,117 |
| 2022-02-24 | $39.50 | $39.50 | $37.76 | $38.77 | $38.29 | 13,532 |
| 2022-02-23 | $40.34 | $40.84 | $39.88 | $39.88 | $39.39 | 9,363 |
| 2022-02-22 | $40.53 | $40.70 | $40.09 | $40.38 | $39.88 | 12,835 |
| 2022-02-18 | $39.86 | $40.71 | $39.86 | $40.23 | $39.74 | 17,031 |
| 2022-02-17 | $40.69 | $40.85 | $39.74 | $39.89 | $39.40 | 16,271 |
| 2022-02-16 | $40.69 | $41.22 | $40.57 | $40.81 | $40.31 | 10,349 |
| 2022-02-15 | $40.29 | $40.68 | $39.86 | $40.50 | $40.00 | 11,313 |
| 2022-02-14 | $40.78 | $41.20 | $39.63 | $39.86 | $39.37 | 15,184 |
| 2022-02-11 | $40.46 | $41.17 | $40.26 | $40.32 | $39.83 | 12,166 |
| 2022-02-10 | $40.64 | $41.46 | $40.07 | $40.37 | $39.87 | 23,889 |
| 2022-02-09 | $41.28 | $42.39 | $40.81 | $41.03 | $40.53 | 18,605 |
| 2022-02-08 | $40.10 | $41.27 | $40.00 | $40.68 | $40.18 | 13,269 |
| 2022-02-07 | $39.99 | $40.31 | $39.96 | $40.18 | $39.69 | 11,056 |
| 2022-02-04 | $40.20 | $40.77 | $40.05 | $40.25 | $39.76 | 12,052 |
| 2022-02-03 | $39.13 | $40.39 | $38.96 | $40.27 | $39.55 | 20,998 |
| 2022-02-02 | $39.55 | $39.69 | $38.59 | $39.33 | $38.63 | 16,997 |
| 2022-02-01 | $39.00 | $40.08 | $38.67 | $40.02 | $39.30 | 20,637 |
| 2022-01-31 | $37.37 | $40.00 | $37.37 | $38.85 | $38.16 | 27,856 |
| 2022-01-28 | $39.70 | $39.70 | $38.05 | $38.90 | $38.20 | 14,843 |
| 2022-01-27 | $41.17 | $41.57 | $39.54 | $39.96 | $39.25 | 13,151 |
| 2022-01-26 | $43.48 | $43.73 | $40.27 | $41.14 | $40.40 | 41,018 |
| 2022-01-25 | $43.15 | $43.19 | $42.20 | $42.94 | $42.17 | 15,895 |
| 2022-01-24 | $42.36 | $43.77 | $42.36 | $43.77 | $42.99 | 19,963 |
| 2022-01-21 | $42.64 | $43.50 | $42.00 | $42.66 | $41.90 | 23,391 |
| 2022-01-20 | $43.52 | $45.20 | $42.79 | $43.11 | $42.34 | 12,829 |
| 2022-01-19 | $44.43 | $44.87 | $43.35 | $43.60 | $42.82 | 10,099 |
| 2022-01-18 | $43.96 | $44.50 | $43.75 | $44.03 | $43.24 | 14,460 |
| 2022-01-14 | $44.16 | $44.25 | $43.19 | $44.20 | $43.41 | 6,481 |
| 2022-01-13 | $43.80 | $44.74 | $43.65 | $44.22 | $43.43 | 7,951 |
| 2022-01-12 | $44.60 | $44.60 | $43.35 | $43.47 | $42.69 | 18,457 |
| 2022-01-11 | $45.27 | $45.45 | $44.30 | $44.31 | $43.52 | 11,439 |
| 2022-01-10 | $45.19 | $45.42 | $44.75 | $45.11 | $44.30 | 12,019 |
| 2022-01-07 | $44.31 | $45.73 | $43.85 | $45.20 | $44.39 | 38,300 |
| 2022-01-06 | $42.33 | $44.39 | $42.33 | $43.96 | $43.17 | 33,165 |
| 2022-01-05 | $42.44 | $42.92 | $42.13 | $42.46 | $41.70 | 21,125 |
| 2022-01-04 | $42.25 | $42.72 | $42.09 | $42.56 | $41.80 | 25,570 |
| 2022-01-03 | $41.61 | $42.42 | $41.61 | $41.92 | $41.17 | 15,124 |
| 2021-12-31 | $41.85 | $42.05 | $41.31 | $41.51 | $40.77 | 8,524 |
| 2021-12-30 | $41.84 | $41.99 | $41.53 | $41.54 | $40.80 | 5,245 |
| 2021-12-29 | $41.42 | $42.16 | $41.42 | $41.86 | $41.11 | 8,366 |
| 2021-12-28 | $42.05 | $42.05 | $40.79 | $41.16 | $40.42 | 21,226 |
| 2021-12-27 | $41.52 | $42.00 | $41.35 | $41.70 | $40.95 | 14,450 |
| 2021-12-23 | $41.69 | $42.09 | $41.06 | $41.85 | $41.10 | 7,976 |
| 2021-12-22 | $41.01 | $41.96 | $41.01 | $41.69 | $40.94 | 15,057 |
| 2021-12-21 | $40.73 | $41.50 | $40.70 | $40.70 | $39.97 | 22,048 |
| 2021-12-20 | $40.15 | $40.76 | $39.17 | $40.02 | $39.30 | 19,474 |
| 2021-12-17 | $40.82 | $41.09 | $39.96 | $40.62 | $39.89 | 46,579 |
| 2021-12-16 | $42.37 | $42.41 | $40.48 | $40.64 | $39.91 | 29,118 |
| 2021-12-15 | $41.03 | $42.99 | $40.52 | $42.00 | $41.25 | 33,458 |
| 2021-12-14 | $39.55 | $42.01 | $39.55 | $41.98 | $41.23 | 52,012 |
| 2021-12-13 | $39.17 | $40.44 | $39.17 | $40.44 | $39.72 | 12,705 |
| 2021-12-10 | $40.59 | $40.72 | $38.34 | $40.39 | $39.67 | 11,560 |
| 2021-12-09 | $40.57 | $41.12 | $40.30 | $40.30 | $39.58 | 7,878 |
| 2021-12-08 | $41.11 | $41.57 | $40.57 | $40.99 | $40.26 | 8,713 |
| 2021-12-07 | $41.49 | $42.01 | $41.31 | $41.31 | $40.57 | 7,072 |
| 2021-12-06 | $41.30 | $41.72 | $41.03 | $41.28 | $40.54 | 16,366 |
| 2021-12-03 | $42.03 | $42.04 | $40.92 | $40.92 | $40.19 | 11,578 |
| 2021-12-02 | $40.80 | $42.72 | $40.64 | $42.28 | $41.52 | 25,298 |
| 2021-12-01 | $41.17 | $42.53 | $40.51 | $40.51 | $39.79 | 17,587 |
| 2021-11-30 | $40.68 | $41.33 | $40.17 | $40.44 | $39.72 | 14,173 |
| 2021-11-29 | $40.84 | $41.75 | $40.49 | $40.70 | $39.97 | 26,462 |
| 2021-11-26 | $42.26 | $42.26 | $40.31 | $40.60 | $39.87 | 11,692 |
| 2021-11-24 | $43.24 | $43.24 | $42.40 | $43.13 | $42.36 | 6,894 |
| 2021-11-23 | $42.36 | $43.10 | $42.03 | $42.99 | $42.22 | 10,855 |
| 2021-11-22 | $42.37 | $43.30 | $42.37 | $42.88 | $42.11 | 12,979 |
| 2021-11-19 | $42.90 | $43.04 | $42.18 | $42.36 | $41.60 | 8,091 |
| 2021-11-18 | $42.60 | $43.04 | $42.17 | $42.94 | $42.17 | 8,702 |
| 2021-11-17 | $42.48 | $42.85 | $42.19 | $42.66 | $41.90 | 7,620 |
| 2021-11-16 | $41.50 | $43.02 | $41.50 | $42.56 | $41.80 | 12,169 |
| 2021-11-15 | $42.85 | $43.15 | $42.46 | $42.58 | $41.82 | 8,556 |
| 2021-11-12 | $43.29 | $43.29 | $42.55 | $42.96 | $42.19 | 6,573 |
| 2021-11-11 | $43.84 | $43.84 | $42.99 | $42.99 | $42.22 | 7,132 |
| 2021-11-10 | $41.02 | $43.74 | $41.02 | $43.39 | $42.61 | 24,931 |
| 2021-11-09 | $43.39 | $43.40 | $43.04 | $43.04 | $42.27 | 6,611 |
| 2021-11-08 | $43.65 | $43.70 | $43.36 | $43.64 | $42.86 | 9,503 |
| 2021-11-05 | $42.55 | $43.60 | $42.54 | $43.40 | $42.62 | 27,552 |
| 2021-11-04 | $41.76 | $42.50 | $41.59 | $42.50 | $41.52 | 13,413 |
| 2021-11-03 | $41.25 | $42.17 | $40.69 | $41.95 | $40.98 | 21,853 |
| 2021-11-02 | $41.56 | $41.56 | $41.18 | $41.38 | $40.43 | 7,748 |
| 2021-11-01 | $42.13 | $42.25 | $41.60 | $41.60 | $40.64 | 16,790 |
| 2021-10-29 | $42.10 | $42.10 | $41.60 | $41.75 | $40.79 | 9,028 |
| 2021-10-28 | $40.00 | $42.37 | $39.95 | $42.10 | $41.13 | 35,544 |
| 2021-10-27 | $39.18 | $40.00 | $39.18 | $39.89 | $38.97 | 26,217 |
| 2021-10-26 | $39.70 | $39.97 | $39.03 | $39.03 | $38.13 | 14,395 |
| 2021-10-25 | $38.64 | $39.67 | $38.64 | $39.45 | $38.54 | 9,086 |
| 2021-10-22 | $38.75 | $39.58 | $38.75 | $39.20 | $38.30 | 9,484 |
| 2021-10-21 | $38.68 | $39.19 | $38.66 | $39.01 | $38.11 | 6,473 |
| 2021-10-20 | $39.16 | $39.20 | $38.56 | $38.92 | $38.02 | 9,265 |
| 2021-10-19 | $39.50 | $39.50 | $38.84 | $39.36 | $38.45 | 11,458 |
| 2021-10-18 | $38.12 | $39.60 | $38.12 | $39.27 | $38.36 | 10,448 |
| 2021-10-15 | $39.94 | $39.97 | $39.43 | $39.50 | $38.59 | 13,838 |
| 2021-10-14 | $39.38 | $39.73 | $39.38 | $39.70 | $38.78 | 12,810 |
| 2021-10-13 | $39.50 | $39.57 | $39.28 | $39.37 | $38.46 | 15,845 |
| 2021-10-12 | $39.45 | $39.62 | $39.45 | $39.55 | $38.64 | 5,193 |
| 2021-10-11 | $39.68 | $39.87 | $39.45 | $39.45 | $38.54 | 12,348 |
| 2021-10-08 | $39.75 | $39.85 | $39.60 | $39.84 | $38.92 | 11,649 |
| 2021-10-07 | $39.39 | $39.71 | $39.39 | $39.69 | $38.78 | 16,819 |
| 2021-10-06 | $38.28 | $39.26 | $38.28 | $39.26 | $38.35 | 10,975 |
| 2021-10-05 | $39.18 | $39.32 | $38.86 | $39.18 | $38.28 | 13,301 |
| 2021-10-04 | $38.86 | $39.03 | $38.49 | $38.83 | $37.93 | 10,158 |
| 2021-10-01 | $38.72 | $39.33 | $38.26 | $39.11 | $38.21 | 22,025 |
| 2021-09-30 | $39.08 | $39.08 | $36.13 | $38.68 | $37.79 | 15,645 |
| 2021-09-29 | $39.18 | $39.25 | $38.31 | $39.01 | $38.11 | 9,833 |
| 2021-09-28 | $39.23 | $39.23 | $38.50 | $38.55 | $37.66 | 12,407 |
| 2021-09-27 | $38.15 | $39.38 | $38.15 | $39.13 | $38.23 | 37,675 |
| 2021-09-24 | $38.25 | $38.32 | $38.07 | $38.09 | $37.21 | 15,622 |
| 2021-09-23 | $37.76 | $38.36 | $37.75 | $38.09 | $37.21 | 15,822 |
| 2021-09-22 | $37.54 | $37.96 | $37.54 | $37.57 | $36.70 | 12,200 |
| 2021-09-21 | $37.40 | $37.44 | $37.10 | $37.35 | $36.49 | 11,941 |
| 2021-09-20 | $37.38 | $37.38 | $36.86 | $37.18 | $36.32 | 23,247 |
| 2021-09-17 | $37.02 | $37.86 | $37.02 | $37.73 | $36.86 | 93,693 |
| 2021-09-16 | $37.23 | $37.49 | $36.87 | $37.00 | $36.15 | 20,274 |
| 2021-09-15 | $36.80 | $37.25 | $36.75 | $37.14 | $36.28 | 24,739 |
| 2021-09-14 | $37.05 | $37.05 | $36.70 | $36.72 | $35.87 | 21,295 |
| 2021-09-13 | $36.90 | $37.06 | $36.59 | $36.90 | $36.05 | 19,400 |
| 2021-09-10 | $36.99 | $37.00 | $36.75 | $36.75 | $35.90 | 28,528 |
| 2021-09-09 | $37.04 | $37.15 | $36.74 | $36.85 | $36.00 | 24,343 |
| 2021-09-08 | $37.33 | $37.35 | $36.90 | $36.90 | $36.05 | 17,272 |
| 2021-09-07 | $37.29 | $37.56 | $37.03 | $37.05 | $36.20 | 23,341 |
| 2021-09-03 | $37.45 | $37.50 | $37.31 | $37.49 | $36.63 | 16,273 |
| 2021-09-02 | $37.51 | $37.69 | $37.45 | $37.61 | $36.74 | 12,618 |
| 2021-09-01 | $37.32 | $37.61 | $37.22 | $37.49 | $36.63 | 21,278 |
| 2021-08-31 | $37.38 | $37.73 | $37.13 | $37.42 | $36.56 | 23,701 |
| 2021-08-30 | $37.40 | $37.40 | $37.11 | $37.11 | $36.25 | 15,937 |
| 2021-08-27 | $37.04 | $37.60 | $37.04 | $37.37 | $36.51 | 26,251 |
| 2021-08-26 | $37.40 | $37.48 | $36.60 | $36.75 | $35.90 | 15,801 |
| 2021-08-25 | $37.50 | $38.32 | $36.78 | $37.03 | $36.18 | 36,442 |
| 2021-08-24 | $37.53 | $37.88 | $37.43 | $37.65 | $36.78 | 14,344 |
| 2021-08-23 | $36.90 | $38.00 | $36.90 | $37.50 | $36.64 | 26,566 |
| 2021-08-20 | $37.10 | $38.13 | $36.05 | $36.62 | $35.78 | 37,021 |
| 2021-08-19 | $37.06 | $37.11 | $36.82 | $37.03 | $36.18 | 17,381 |
| 2021-08-18 | $37.10 | $37.63 | $37.00 | $37.00 | $36.15 | 18,070 |
| 2021-08-17 | $37.40 | $37.40 | $37.13 | $37.20 | $36.34 | 12,831 |
| 2021-08-16 | $37.25 | $37.46 | $37.23 | $37.25 | $36.39 | 11,111 |
| 2021-08-13 | $37.45 | $37.67 | $37.30 | $37.35 | $36.49 | 13,623 |
| 2021-08-12 | $37.44 | $37.44 | $37.22 | $37.41 | $36.55 | 9,072 |
| 2021-08-11 | $37.25 | $37.50 | $37.16 | $37.44 | $36.58 | 10,765 |
| 2021-08-10 | $37.20 | $37.35 | $37.02 | $37.08 | $36.23 | 11,029 |
| 2021-08-09 | $36.83 | $37.50 | $36.73 | $37.01 | $36.16 | 22,615 |
| 2021-08-06 | $36.03 | $37.40 | $35.96 | $36.97 | $36.12 | 18,884 |
| 2021-08-05 | $35.51 | $36.42 | $35.51 | $36.17 | $35.12 | 13,769 |
| 2021-08-04 | $35.07 | $35.79 | $35.07 | $35.48 | $34.45 | 15,852 |
| 2021-08-03 | $35.29 | $35.62 | $35.21 | $35.29 | $34.26 | 16,411 |
| 2021-08-02 | $35.46 | $35.85 | $35.05 | $35.17 | $34.15 | 12,422 |
| 2021-07-30 | $35.44 | $35.51 | $35.12 | $35.12 | $34.10 | 11,153 |
| 2021-07-29 | $35.99 | $36.03 | $35.45 | $35.50 | $34.47 | 13,988 |
| 2021-07-28 | $35.60 | $35.97 | $35.40 | $35.70 | $34.66 | 14,393 |
| 2021-07-27 | $36.82 | $36.82 | $35.34 | $35.86 | $34.82 | 5,899 |
| 2021-07-26 | $36.45 | $37.17 | $36.45 | $37.07 | $35.99 | 6,043 |
| 2021-07-23 | $36.86 | $37.06 | $36.61 | $36.62 | $35.55 | 9,231 |
| 2021-07-22 | $37.60 | $37.60 | $36.45 | $36.73 | $35.66 | 7,244 |
| 2021-07-21 | $37.42 | $38.02 | $37.30 | $37.53 | $36.44 | 7,502 |
| 2021-07-20 | $37.20 | $38.29 | $37.02 | $37.05 | $35.97 | 30,013 |
| 2021-07-19 | $37.02 | $37.48 | $36.39 | $36.61 | $35.54 | 15,170 |
| 2021-07-16 | $38.06 | $38.30 | $37.50 | $37.50 | $36.41 | 13,078 |
| 2021-07-15 | $37.69 | $38.24 | $37.23 | $38.02 | $36.91 | 22,239 |
| 2021-07-14 | $37.65 | $38.34 | $37.44 | $37.53 | $36.44 | 27,641 |
| 2021-07-13 | $38.06 | $38.48 | $37.45 | $37.59 | $36.50 | 24,541 |
| 2021-07-12 | $37.46 | $38.40 | $37.46 | $38.18 | $37.07 | 7,798 |
| 2021-07-09 | $37.59 | $38.17 | $37.30 | $37.74 | $36.64 | 23,817 |
| 2021-07-08 | $37.64 | $37.82 | $36.75 | $37.04 | $35.96 | 33,521 |
| 2021-07-07 | $37.95 | $38.29 | $37.74 | $37.74 | $36.64 | 28,115 |
| 2021-07-06 | $38.64 | $38.78 | $37.84 | $37.89 | $36.79 | 25,228 |
| 2021-07-02 | $38.37 | $38.99 | $38.35 | $38.68 | $37.55 | 17,718 |
| 2021-07-01 | $38.44 | $38.54 | $38.20 | $38.36 | $37.24 | 39,744 |
| 2021-06-30 | $38.17 | $38.57 | $38.11 | $38.11 | $37.00 | 30,857 |
| 2021-06-29 | $38.76 | $38.99 | $38.16 | $38.17 | $37.06 | 23,825 |
| 2021-06-28 | $38.69 | $38.69 | $38.20 | $38.58 | $37.46 | 22,830 |
| 2021-06-25 | $39.25 | $39.25 | $38.44 | $38.51 | $37.39 | 58,613 |
| 2021-06-24 | $38.50 | $39.47 | $38.50 | $39.35 | $38.21 | 19,856 |
| 2021-06-23 | $39.07 | $39.07 | $38.50 | $38.65 | $37.53 | 25,039 |
| 2021-06-22 | $38.71 | $38.71 | $38.25 | $38.53 | $37.41 | 20,297 |
| 2021-06-21 | $38.37 | $39.00 | $38.02 | $38.87 | $37.74 | 19,265 |
| 2021-06-18 | $37.87 | $38.83 | $37.75 | $38.40 | $37.28 | 53,743 |
| 2021-06-17 | $37.98 | $38.30 | $37.85 | $38.00 | $36.89 | 21,646 |
| 2021-06-16 | $37.51 | $38.15 | $37.51 | $37.98 | $36.88 | 20,399 |
| 2021-06-15 | $37.84 | $38.22 | $37.50 | $37.85 | $36.75 | 23,711 |
| 2021-06-14 | $38.48 | $38.50 | $37.79 | $37.85 | $36.75 | 8,160 |
| 2021-06-11 | $38.52 | $38.52 | $38.09 | $38.25 | $37.14 | 9,317 |
| 2021-06-10 | $39.09 | $39.20 | $38.15 | $38.23 | $37.12 | 7,060 |
| 2021-06-09 | $39.06 | $39.64 | $38.69 | $39.09 | $37.95 | 16,538 |
| 2021-06-08 | $38.97 | $39.62 | $38.97 | $39.34 | $38.20 | 16,517 |
| 2021-06-07 | $39.10 | $39.50 | $38.94 | $39.50 | $38.35 | 30,692 |
| 2021-06-04 | $39.05 | $39.35 | $38.99 | $39.22 | $38.08 | 6,860 |
| 2021-06-03 | $38.10 | $39.49 | $38.10 | $39.22 | $38.08 | 7,681 |
| 2021-06-02 | $38.38 | $39.38 | $38.38 | $39.29 | $38.15 | 15,735 |
| 2021-06-01 | $38.95 | $39.50 | $38.95 | $39.50 | $38.35 | 15,972 |
| 2021-05-28 | $39.00 | $39.00 | $38.67 | $38.85 | $37.72 | 8,901 |
| 2021-05-27 | $39.44 | $39.44 | $38.84 | $39.00 | $37.87 | 30,560 |
| 2021-05-26 | $38.63 | $39.73 | $38.63 | $39.39 | $38.24 | 12,935 |
| 2021-05-25 | $39.40 | $39.84 | $38.71 | $39.41 | $38.26 | 32,421 |
| 2021-05-24 | $39.24 | $39.49 | $39.03 | $39.49 | $38.34 | 12,506 |
| 2021-05-21 | $39.00 | $39.24 | $38.57 | $39.23 | $38.09 | 14,647 |
| 2021-05-20 | $37.84 | $38.68 | $37.84 | $38.68 | $37.55 | 21,716 |
| 2021-05-19 | $38.12 | $38.23 | $37.50 | $38.23 | $37.12 | 8,420 |
| 2021-05-18 | $37.48 | $38.66 | $37.48 | $38.52 | $37.40 | 15,439 |
| 2021-05-17 | $38.69 | $38.69 | $37.38 | $38.14 | $37.03 | 18,478 |
| 2021-05-14 | $37.07 | $38.94 | $37.07 | $38.84 | $37.71 | 18,208 |
| 2021-05-13 | $36.94 | $37.55 | $36.61 | $36.91 | $35.84 | 29,757 |
| 2021-05-12 | $38.22 | $38.23 | $36.77 | $36.77 | $35.70 | 13,167 |
| 2021-05-11 | $38.28 | $38.97 | $38.04 | $38.25 | $37.14 | 10,747 |
| 2021-05-10 | $38.95 | $38.99 | $38.13 | $38.79 | $37.66 | 13,262 |
| 2021-05-07 | $38.68 | $39.00 | $38.40 | $38.68 | $37.55 | 5,727 |
| 2021-05-06 | $39.07 | $39.22 | $38.78 | $38.85 | $37.50 | 7,819 |
| 2021-05-05 | $39.32 | $39.50 | $38.92 | $39.25 | $37.88 | 8,357 |
| 2021-05-04 | $39.54 | $39.55 | $38.74 | $38.97 | $37.61 | 9,993 |
| 2021-05-03 | $38.04 | $39.74 | $38.04 | $39.68 | $38.30 | 22,784 |
| 2021-04-30 | $37.33 | $38.03 | $37.25 | $37.94 | $36.62 | 23,139 |
| 2021-04-29 | $37.31 | $37.79 | $37.28 | $37.77 | $36.45 | 6,334 |
| 2021-04-28 | $37.22 | $37.41 | $36.70 | $37.30 | $36.00 | 9,741 |
| 2021-04-27 | $37.70 | $37.81 | $36.40 | $37.14 | $35.85 | 14,359 |
| 2021-04-26 | $37.10 | $37.50 | $37.01 | $37.25 | $35.95 | 13,909 |
| 2021-04-23 | $36.99 | $37.70 | $36.02 | $37.30 | $36.00 | 7,013 |
| 2021-04-22 | $37.16 | $37.20 | $36.85 | $37.05 | $35.76 | 9,643 |
| 2021-04-21 | $36.99 | $37.51 | $36.75 | $37.26 | $35.96 | 8,850 |
| 2021-04-20 | $37.25 | $37.63 | $36.72 | $37.08 | $35.79 | 22,271 |
| 2021-04-19 | $37.67 | $37.71 | $36.96 | $37.31 | $36.01 | 9,080 |
| 2021-04-16 | $37.89 | $37.90 | $37.43 | $37.58 | $36.27 | 11,150 |
| 2021-04-15 | $37.31 | $37.55 | $37.31 | $37.55 | $36.24 | 3,742 |
| 2021-04-14 | $37.30 | $37.94 | $37.20 | $37.46 | $36.16 | 7,285 |
| 2021-04-13 | $37.34 | $37.51 | $37.07 | $37.07 | $35.78 | 8,823 |
| 2021-04-12 | $36.91 | $37.76 | $36.91 | $37.76 | $36.44 | 10,224 |
| 2021-04-09 | $36.99 | $37.32 | $36.62 | $36.95 | $35.66 | 8,693 |
| 2021-04-08 | $36.68 | $37.16 | $36.52 | $36.98 | $35.69 | 18,399 |
| 2021-04-07 | $37.54 | $37.54 | $36.46 | $36.46 | $35.19 | 31,161 |
| 2021-04-06 | $37.50 | $38.01 | $37.14 | $37.38 | $36.08 | 28,221 |
| 2021-04-05 | $37.12 | $37.63 | $36.55 | $37.02 | $35.73 | 9,820 |
| 2021-04-01 | $35.94 | $36.94 | $35.94 | $36.94 | $35.65 | 14,003 |
| 2021-03-31 | $36.25 | $36.84 | $36.02 | $36.05 | $34.79 | 49,589 |
| 2021-03-30 | $36.33 | $36.85 | $36.31 | $36.55 | $35.28 | 9,074 |
| 2021-03-29 | $35.68 | $36.77 | $35.68 | $36.45 | $35.18 | 22,039 |
| 2021-03-26 | $36.60 | $36.82 | $35.90 | $36.72 | $35.44 | 17,135 |
| 2021-03-25 | $35.70 | $37.84 | $35.35 | $36.52 | $35.25 | 14,487 |
| 2021-03-24 | $37.32 | $37.97 | $35.67 | $35.71 | $34.47 | 16,288 |
| 2021-03-23 | $35.30 | $37.30 | $35.30 | $36.33 | $35.06 | 23,979 |
| 2021-03-22 | $38.10 | $38.10 | $36.68 | $36.94 | $35.65 | 22,899 |
| 2021-03-19 | $36.64 | $38.50 | $35.91 | $38.50 | $37.16 | 118,779 |
| 2021-03-18 | $36.19 | $37.39 | $36.19 | $36.92 | $35.63 | 22,949 |
| 2021-03-17 | $36.41 | $36.81 | $35.60 | $36.17 | $34.91 | 14,390 |
| 2021-03-16 | $36.89 | $36.89 | $35.18 | $36.38 | $35.11 | 25,128 |
| 2021-03-15 | $38.19 | $38.30 | $35.95 | $36.89 | $35.61 | 38,884 |
| 2021-03-12 | $38.97 | $39.24 | $37.25 | $37.85 | $36.53 | 36,795 |
| 2021-03-11 | $37.00 | $38.53 | $36.82 | $38.53 | $37.19 | 48,966 |
| 2021-03-10 | $36.00 | $36.99 | $35.73 | $36.98 | $35.69 | 51,794 |
| 2021-03-09 | $35.44 | $35.99 | $35.20 | $35.97 | $34.72 | 24,591 |
| 2021-03-08 | $34.95 | $35.44 | $34.85 | $35.43 | $34.20 | 48,459 |
| 2021-03-05 | $34.85 | $35.00 | $34.77 | $34.95 | $33.73 | 26,449 |
| 2021-03-04 | $34.32 | $34.97 | $33.63 | $34.66 | $33.45 | 23,193 |
| 2021-03-03 | $33.90 | $34.97 | $33.77 | $34.00 | $32.82 | 37,608 |
| 2021-03-02 | $34.00 | $34.00 | $33.71 | $33.71 | $32.54 | 14,094 |
| 2021-03-01 | $33.21 | $34.00 | $33.21 | $33.98 | $32.80 | 23,569 |
| 2021-02-26 | $33.21 | $33.75 | $32.35 | $32.35 | $31.22 | 14,883 |
| 2021-02-25 | $33.87 | $33.92 | $33.13 | $33.14 | $31.99 | 9,207 |
| 2021-02-24 | $33.27 | $33.97 | $33.27 | $33.65 | $32.48 | 11,716 |
| 2021-02-23 | $33.11 | $33.74 | $32.75 | $33.17 | $32.01 | 15,087 |
| 2021-02-22 | $32.13 | $33.65 | $32.13 | $33.14 | $31.99 | 32,613 |
| 2021-02-19 | $32.10 | $32.48 | $31.78 | $32.47 | $31.34 | 14,183 |
| 2021-02-18 | $32.20 | $32.40 | $31.68 | $32.21 | $31.09 | 13,950 |
| 2021-02-17 | $31.76 | $32.40 | $31.55 | $32.05 | $30.93 | 12,204 |
| 2021-02-16 | $32.25 | $32.30 | $31.34 | $31.95 | $30.84 | 13,888 |
| 2021-02-12 | $32.32 | $32.32 | $31.42 | $32.31 | $31.18 | 7,064 |
| 2021-02-11 | $32.49 | $32.49 | $31.73 | $31.73 | $30.62 | 9,233 |
| 2021-02-10 | $32.49 | $32.49 | $32.13 | $32.38 | $31.25 | 15,121 |
| 2021-02-09 | $32.00 | $32.49 | $31.70 | $32.46 | $31.33 | 24,633 |
| 2021-02-08 | $31.36 | $31.98 | $31.12 | $31.82 | $30.71 | 22,832 |
| 2021-02-05 | $31.55 | $31.55 | $30.59 | $31.11 | $30.03 | 9,271 |
| 2021-02-04 | $31.35 | $31.50 | $31.35 | $31.50 | $30.19 | 16,530 |
| 2021-02-03 | $30.97 | $31.48 | $30.94 | $31.35 | $30.05 | 18,908 |
| 2021-02-02 | $30.81 | $31.00 | $29.94 | $30.71 | $29.43 | 18,580 |
| 2021-02-01 | $28.51 | $30.83 | $28.51 | $30.67 | $29.39 | 32,693 |
| 2021-01-29 | $28.95 | $29.03 | $28.11 | $28.16 | $26.99 | 19,932 |
| 2021-01-28 | $29.24 | $29.52 | $28.65 | $28.65 | $27.46 | 14,993 |
| 2021-01-27 | $29.53 | $30.13 | $28.74 | $28.74 | $27.54 | 18,375 |
| 2021-01-26 | $29.85 | $30.16 | $29.75 | $30.07 | $28.82 | 22,339 |
| 2021-01-25 | $29.47 | $29.53 | $29.11 | $29.34 | $28.12 | 9,361 |
| 2021-01-22 | $29.00 | $29.82 | $28.99 | $29.79 | $28.55 | 14,539 |
| 2021-01-21 | $29.56 | $29.56 | $29.19 | $29.25 | $28.03 | 11,650 |
| 2021-01-20 | $29.76 | $29.85 | $29.38 | $29.65 | $28.42 | 15,698 |
| 2021-01-19 | $30.50 | $30.50 | $29.37 | $29.78 | $28.54 | 12,022 |
| 2021-01-15 | $29.95 | $30.48 | $29.95 | $30.05 | $28.80 | 10,720 |
| 2021-01-14 | $30.41 | $30.70 | $30.00 | $30.30 | $29.04 | 8,267 |
| 2021-01-13 | $30.54 | $30.59 | $30.27 | $30.27 | $29.01 | 8,989 |
| 2021-01-12 | $29.81 | $30.60 | $29.81 | $30.60 | $29.33 | 9,780 |
| 2021-01-11 | $29.72 | $30.12 | $29.72 | $30.05 | $28.80 | 4,806 |
| 2021-01-08 | $30.67 | $30.67 | $29.66 | $30.35 | $29.09 | 15,764 |
| 2021-01-07 | $30.14 | $30.73 | $29.78 | $30.28 | $29.02 | 19,199 |
| 2021-01-06 | $28.89 | $30.79 | $28.89 | $30.10 | $28.85 | 25,852 |
| 2021-01-05 | $27.74 | $28.98 | $27.73 | $28.13 | $26.96 | 16,325 |
| 2021-01-04 | $28.25 | $28.36 | $27.60 | $27.85 | $26.69 | 39,865 |
| 2020-12-31 | $28.18 | $28.39 | $27.99 | $27.99 | $26.83 | 5,074 |
| 2020-12-30 | $28.50 | $28.60 | $27.77 | $27.86 | $26.70 | 8,516 |
| 2020-12-29 | $28.76 | $28.76 | $28.04 | $28.50 | $27.31 | 6,746 |
| 2020-12-28 | $28.50 | $29.33 | $28.50 | $29.10 | $27.89 | 4,326 |
| 2020-12-24 | $28.49 | $28.89 | $28.49 | $28.75 | $27.55 | 2,672 |
| 2020-12-23 | $27.95 | $28.76 | $27.95 | $28.65 | $27.46 | 8,976 |
| 2020-12-22 | $27.91 | $28.02 | $27.91 | $28.02 | $26.85 | 7,406 |
| 2020-12-21 | $28.50 | $28.71 | $27.84 | $27.91 | $26.75 | 12,299 |
| 2020-12-18 | $29.50 | $29.50 | $28.52 | $28.86 | $27.66 | 54,478 |
| 2020-12-17 | $29.50 | $29.50 | $28.98 | $29.40 | $28.18 | 9,101 |
| 2020-12-16 | $29.14 | $29.71 | $29.14 | $29.36 | $28.14 | 16,048 |
| 2020-12-15 | $27.96 | $29.18 | $27.75 | $28.92 | $27.72 | 16,687 |
| 2020-12-14 | $28.71 | $28.71 | $27.74 | $27.74 | $26.59 | 10,178 |
| 2020-12-11 | $28.20 | $28.88 | $28.20 | $28.61 | $27.42 | 11,575 |
| 2020-12-10 | $28.30 | $28.57 | $28.14 | $28.57 | $27.38 | 5,372 |
| 2020-12-09 | $28.37 | $28.66 | $28.22 | $28.29 | $27.11 | 12,384 |
| 2020-12-08 | $27.46 | $28.15 | $27.46 | $28.15 | $26.98 | 8,685 |
| 2020-12-07 | $27.60 | $28.45 | $27.50 | $27.61 | $26.46 | 6,483 |
| 2020-12-04 | $27.52 | $27.88 | $27.48 | $27.88 | $26.72 | 6,394 |
| 2020-12-03 | $27.63 | $27.90 | $27.14 | $27.78 | $26.62 | 5,545 |
| 2020-12-02 | $27.19 | $28.25 | $27.19 | $27.93 | $26.77 | 8,692 |
| 2020-12-01 | $28.70 | $29.05 | $28.19 | $28.21 | $27.04 | 12,349 |
| 2020-11-30 | $29.16 | $29.16 | $27.65 | $28.05 | $26.88 | 12,150 |
| 2020-11-27 | $29.18 | $29.58 | $28.87 | $29.58 | $28.35 | 3,269 |
| 2020-11-25 | $30.40 | $30.40 | $29.00 | $29.98 | $28.73 | 8,029 |
| 2020-11-24 | $29.35 | $30.64 | $29.24 | $30.58 | $29.31 | 18,443 |
| 2020-11-23 | $29.30 | $29.43 | $28.78 | $28.78 | $27.58 | 14,186 |
| 2020-11-20 | $28.90 | $29.91 | $28.90 | $29.70 | $28.46 | 8,876 |
| 2020-11-19 | $29.04 | $29.26 | $28.67 | $29.20 | $27.99 | 5,875 |
| 2020-11-18 | $29.94 | $29.98 | $28.86 | $28.86 | $27.66 | 7,014 |
| 2020-11-17 | $29.30 | $29.65 | $28.37 | $29.44 | $28.22 | 10,561 |
| 2020-11-16 | $29.22 | $29.73 | $29.22 | $29.65 | $28.42 | 11,508 |
| 2020-11-13 | $27.93 | $28.74 | $27.93 | $28.56 | $27.37 | 5,937 |
| 2020-11-12 | $28.71 | $28.76 | $27.93 | $27.93 | $26.77 | 8,004 |
| 2020-11-11 | $29.29 | $29.29 | $28.79 | $29.15 | $27.94 | 9,823 |
| 2020-11-10 | $27.46 | $29.68 | $27.46 | $29.67 | $28.44 | 23,737 |
| 2020-11-09 | $27.09 | $29.45 | $25.65 | $26.91 | $25.79 | 31,987 |
| 2020-11-06 | $26.10 | $26.35 | $25.76 | $25.90 | $24.82 | 9,942 |
| 2020-11-05 | $26.30 | $26.93 | $26.26 | $26.82 | $25.49 | 8,570 |
| 2020-11-04 | $26.51 | $26.51 | $25.55 | $26.18 | $24.88 | 9,735 |
| 2020-11-03 | $26.51 | $26.98 | $26.16 | $26.93 | $25.59 | 9,904 |
| 2020-11-02 | $25.52 | $26.22 | $25.52 | $26.22 | $24.92 | 11,647 |
| 2020-10-30 | $24.95 | $26.44 | $24.95 | $25.24 | $23.99 | 10,538 |
| 2020-10-29 | $24.75 | $25.42 | $24.51 | $25.24 | $23.99 | 10,355 |
| 2020-10-28 | $25.85 | $25.85 | $24.82 | $24.82 | $23.59 | 12,752 |
| 2020-10-27 | $26.26 | $26.52 | $25.57 | $25.91 | $24.62 | 11,006 |
| 2020-10-26 | $26.01 | $26.45 | $25.47 | $26.04 | $24.75 | 13,972 |
| 2020-10-23 | $25.34 | $26.57 | $25.34 | $26.57 | $25.25 | 11,521 |
| 2020-10-22 | $25.88 | $26.67 | $25.66 | $25.66 | $24.39 | 13,190 |
| 2020-10-21 | $25.81 | $26.02 | $25.65 | $25.91 | $24.62 | 12,994 |
| 2020-10-20 | $25.75 | $26.12 | $25.75 | $25.82 | $24.54 | 12,248 |
| 2020-10-19 | $25.91 | $25.92 | $25.48 | $25.52 | $24.25 | 30,645 |
| 2020-10-16 | $25.81 | $26.15 | $25.76 | $25.98 | $24.69 | 8,852 |
| 2020-10-15 | $25.17 | $26.08 | $25.17 | $26.08 | $24.78 | 34,501 |
| 2020-10-14 | $25.46 | $25.85 | $25.39 | $25.62 | $24.35 | 13,885 |
| 2020-10-13 | $25.65 | $25.65 | $25.22 | $25.29 | $24.03 | 12,163 |
| 2020-10-12 | $25.67 | $25.99 | $25.21 | $25.61 | $24.34 | 23,914 |
| 2020-10-09 | $25.61 | $26.12 | $25.61 | $25.98 | $24.69 | 6,880 |
| 2020-10-08 | $26.03 | $26.44 | $24.96 | $25.85 | $24.57 | 16,368 |
| 2020-10-07 | $26.46 | $26.46 | $26.06 | $26.23 | $24.93 | 13,113 |
| 2020-10-06 | $26.11 | $27.10 | $25.67 | $25.67 | $24.39 | 13,118 |
| 2020-10-05 | $25.02 | $26.16 | $25.02 | $25.66 | $24.39 | 8,011 |
| 2020-10-02 | $24.10 | $25.30 | $24.10 | $25.16 | $23.91 | 5,941 |
| 2020-10-01 | $24.05 | $24.55 | $24.05 | $24.38 | $23.17 | 11,751 |
| 2020-09-30 | $24.60 | $24.89 | $24.15 | $24.15 | $22.95 | 4,596 |
| 2020-09-29 | $25.22 | $25.65 | $24.20 | $24.48 | $23.26 | 4,439 |
| 2020-09-28 | $24.01 | $24.92 | $24.01 | $24.80 | $23.57 | 10,122 |
| 2020-09-25 | $23.15 | $23.90 | $23.15 | $23.68 | $22.50 | 8,920 |
| 2020-09-24 | $22.79 | $23.34 | $22.79 | $23.06 | $21.91 | 8,119 |
| 2020-09-23 | $23.77 | $23.77 | $22.71 | $22.71 | $21.58 | 15,616 |
| 2020-09-22 | $23.65 | $23.82 | $23.30 | $23.47 | $22.30 | 10,076 |
| 2020-09-21 | $24.35 | $24.35 | $23.52 | $23.67 | $22.49 | 21,798 |
| 2020-09-18 | $26.34 | $26.50 | $24.39 | $24.46 | $23.24 | 51,076 |
| 2020-09-17 | $25.73 | $26.11 | $25.73 | $26.10 | $24.80 | 4,042 |
| 2020-09-16 | $25.93 | $26.56 | $25.39 | $25.87 | $24.58 | 15,184 |
| 2020-09-15 | $26.35 | $26.35 | $25.69 | $25.69 | $24.41 | 6,808 |
| 2020-09-14 | $25.94 | $26.58 | $25.94 | $26.42 | $25.11 | 8,614 |
| 2020-09-11 | $26.07 | $26.10 | $25.41 | $25.75 | $24.47 | 13,868 |
| 2020-09-10 | $25.86 | $25.95 | $25.75 | $25.75 | $24.47 | 13,033 |
| 2020-09-09 | $25.55 | $26.20 | $25.50 | $26.00 | $24.71 | 35,378 |
| 2020-09-08 | $25.24 | $25.61 | $25.10 | $25.21 | $23.96 | 16,999 |
| 2020-09-04 | $25.65 | $25.90 | $25.41 | $25.47 | $24.20 | 15,232 |
| 2020-09-03 | $25.24 | $25.65 | $25.11 | $25.36 | $24.10 | 29,715 |
| 2020-09-02 | $24.79 | $25.31 | $24.79 | $25.26 | $24.01 | 7,133 |
| 2020-09-01 | $24.30 | $25.06 | $24.30 | $24.88 | $23.64 | 17,302 |
| 2020-08-31 | $24.40 | $24.51 | $24.16 | $24.16 | $22.96 | 18,116 |
| 2020-08-28 | $24.60 | $24.78 | $24.56 | $24.57 | $23.35 | 20,014 |
| 2020-08-27 | $24.66 | $24.75 | $24.45 | $24.46 | $23.24 | 8,160 |
| 2020-08-26 | $24.45 | $24.61 | $24.45 | $24.50 | $23.28 | 12,934 |
| 2020-08-25 | $24.40 | $24.67 | $24.40 | $24.53 | $23.31 | 4,768 |
| 2020-08-24 | $23.78 | $24.65 | $23.64 | $24.31 | $23.10 | 15,591 |
| 2020-08-21 | $24.33 | $24.77 | $23.43 | $23.43 | $22.27 | 37,005 |
| 2020-08-20 | $24.11 | $24.30 | $24.11 | $24.15 | $22.95 | 9,958 |
| 2020-08-19 | $24.23 | $24.75 | $24.20 | $24.20 | $23.00 | 11,999 |
| 2020-08-18 | $24.72 | $24.72 | $23.96 | $23.96 | $22.77 | 11,610 |
| 2020-08-17 | $24.73 | $24.73 | $24.56 | $24.57 | $23.35 | 14,443 |
| 2020-08-14 | $24.50 | $25.12 | $24.23 | $25.03 | $23.79 | 10,140 |
| 2020-08-13 | $24.86 | $25.10 | $24.71 | $24.71 | $23.48 | 6,992 |
| 2020-08-12 | $24.88 | $25.23 | $24.85 | $25.20 | $23.95 | 12,745 |
| 2020-08-11 | $24.42 | $25.00 | $24.36 | $24.42 | $23.21 | 26,171 |
| 2020-08-10 | $24.33 | $24.67 | $23.92 | $24.03 | $22.84 | 15,443 |
| 2020-08-07 | $23.38 | $24.35 | $23.38 | $24.10 | $22.90 | 8,604 |
| 2020-08-06 | $23.59 | $23.81 | $23.40 | $23.48 | $22.11 | 5,474 |
| 2020-08-05 | $23.29 | $23.62 | $23.25 | $23.60 | $22.22 | 12,186 |
| 2020-08-04 | $22.88 | $23.15 | $22.88 | $23.15 | $21.80 | 7,771 |
| 2020-08-03 | $23.36 | $23.43 | $22.91 | $23.02 | $21.68 | 15,691 |
| 2020-07-31 | $24.84 | $24.84 | $23.36 | $23.38 | $22.02 | 18,807 |
| 2020-07-30 | $24.65 | $25.43 | $24.65 | $25.00 | $23.54 | 17,092 |
| 2020-07-29 | $24.62 | $25.24 | $24.62 | $25.03 | $23.57 | 11,535 |
| 2020-07-28 | $24.88 | $25.56 | $24.61 | $24.62 | $23.19 | 20,272 |
| 2020-07-27 | $25.53 | $25.64 | $25.00 | $25.25 | $23.78 | 11,348 |
| 2020-07-24 | $25.51 | $25.70 | $25.50 | $25.50 | $24.01 | 6,169 |
| 2020-07-23 | $25.47 | $25.68 | $25.12 | $25.31 | $23.84 | 10,321 |
| 2020-07-22 | $25.69 | $25.75 | $25.48 | $25.57 | $24.08 | 11,720 |
| 2020-07-21 | $25.17 | $25.98 | $25.17 | $25.98 | $24.47 | 7,456 |
| 2020-07-20 | $24.99 | $25.54 | $24.84 | $25.03 | $23.57 | 7,818 |
| 2020-07-17 | $25.59 | $25.59 | $25.14 | $25.14 | $23.67 | 4,716 |
| 2020-07-16 | $25.98 | $26.07 | $25.50 | $25.62 | $24.13 | 11,480 |
| 2020-07-15 | $25.75 | $26.10 | $25.63 | $25.85 | $24.34 | 32,852 |
| 2020-07-14 | $25.14 | $25.50 | $25.14 | $25.39 | $23.91 | 10,351 |
| 2020-07-13 | $25.50 | $25.50 | $25.15 | $25.40 | $23.92 | 10,592 |
| 2020-07-10 | $24.52 | $25.21 | $24.40 | $25.21 | $23.74 | 15,840 |
| 2020-07-09 | $25.08 | $25.18 | $24.40 | $24.72 | $23.28 | 19,760 |
| 2020-07-08 | $25.33 | $25.99 | $24.98 | $24.98 | $23.52 | 43,635 |
| 2020-07-07 | $25.92 | $25.93 | $25.34 | $25.35 | $23.87 | 9,189 |
| 2020-07-06 | $26.02 | $26.12 | $25.79 | $26.10 | $24.58 | 10,517 |
| 2020-07-02 | $26.54 | $27.40 | $26.00 | $26.21 | $24.68 | 8,993 |
| 2020-07-01 | $26.09 | $26.19 | $25.65 | $25.85 | $24.34 | 12,800 |
| 2020-06-30 | $26.61 | $27.00 | $26.20 | $26.75 | $25.19 | 11,975 |
| 2020-06-29 | $25.00 | $26.72 | $25.00 | $26.37 | $24.83 | 13,216 |
| 2020-06-26 | $24.74 | $25.58 | $24.20 | $25.14 | $23.67 | 47,614 |
| 2020-06-25 | $23.74 | $25.19 | $23.74 | $25.19 | $23.72 | 13,986 |
| 2020-06-24 | $24.62 | $25.21 | $24.25 | $24.31 | $22.89 | 19,665 |
| 2020-06-23 | $25.63 | $25.63 | $25.05 | $25.05 | $23.59 | 8,080 |
| 2020-06-22 | $24.95 | $25.47 | $24.95 | $25.25 | $23.78 | 14,995 |
| 2020-06-19 | $25.12 | $25.79 | $24.66 | $25.31 | $23.84 | 44,691 |
| 2020-06-18 | $25.08 | $25.25 | $24.59 | $24.59 | $23.16 | 10,056 |
| 2020-06-17 | $25.55 | $25.55 | $24.76 | $24.95 | $23.50 | 9,868 |
| 2020-06-16 | $26.50 | $26.50 | $25.58 | $25.91 | $24.40 | 9,630 |
| 2020-06-15 | $24.20 | $25.95 | $24.20 | $25.78 | $24.28 | 14,949 |
| 2020-06-12 | $24.10 | $25.50 | $24.10 | $25.07 | $23.61 | 33,365 |
| 2020-06-11 | $23.69 | $23.84 | $22.70 | $22.94 | $21.60 | 25,366 |
| 2020-06-10 | $25.83 | $25.85 | $24.71 | $24.71 | $23.27 | 7,089 |
| 2020-06-09 | $26.52 | $27.01 | $26.11 | $26.11 | $24.59 | 36,762 |
| 2020-06-08 | $27.60 | $27.60 | $26.53 | $27.16 | $25.58 | 6,852 |
| 2020-06-05 | $26.90 | $27.48 | $26.88 | $27.24 | $25.65 | 17,086 |
| 2020-06-04 | $24.80 | $25.41 | $24.78 | $25.26 | $23.79 | 16,485 |
| 2020-06-03 | $23.30 | $25.35 | $23.30 | $25.10 | $23.64 | 10,945 |
| 2020-06-02 | $23.52 | $23.52 | $22.43 | $22.60 | $21.28 | 5,550 |
| 2020-06-01 | $23.25 | $23.90 | $23.07 | $23.42 | $22.06 | 11,334 |
| 2020-05-29 | $25.19 | $25.71 | $23.41 | $23.76 | $22.38 | 15,863 |
| 2020-05-28 | $27.56 | $27.56 | $25.15 | $25.43 | $23.95 | 11,359 |
| 2020-05-27 | $25.24 | $27.49 | $25.00 | $27.01 | $25.44 | 23,295 |
| 2020-05-26 | $24.59 | $25.75 | $23.99 | $24.54 | $23.11 | 26,525 |
| 2020-05-22 | $23.96 | $24.00 | $23.20 | $23.71 | $22.33 | 20,138 |
| 2020-05-21 | $24.05 | $24.05 | $23.16 | $23.61 | $22.23 | 19,640 |
| 2020-05-20 | $22.02 | $24.22 | $22.00 | $24.19 | $22.78 | 25,232 |
| 2020-05-19 | $23.20 | $23.20 | $21.22 | $21.26 | $20.02 | 9,681 |
| 2020-05-18 | $21.70 | $23.79 | $21.70 | $23.66 | $22.28 | 27,305 |
| 2020-05-15 | $20.04 | $21.44 | $20.02 | $21.26 | $20.02 | 19,685 |
| 2020-05-14 | $20.18 | $20.20 | $18.77 | $19.99 | $18.83 | 26,071 |
| 2020-05-13 | $21.00 | $21.30 | $20.46 | $20.92 | $19.70 | 13,533 |
| 2020-05-12 | $22.85 | $22.85 | $21.00 | $21.00 | $19.78 | 29,379 |
| 2020-05-11 | $23.79 | $23.79 | $22.46 | $22.52 | $21.21 | 17,668 |
| 2020-05-08 | $22.82 | $24.42 | $22.82 | $24.39 | $22.97 | 16,619 |
| 2020-05-07 | $22.52 | $23.14 | $21.95 | $22.31 | $20.82 | 20,443 |
| 2020-05-06 | $23.52 | $23.94 | $21.82 | $21.82 | $20.36 | 17,695 |
| 2020-05-05 | $25.18 | $25.18 | $22.78 | $23.23 | $21.68 | 20,810 |
| 2020-05-04 | $25.05 | $25.05 | $23.99 | $24.81 | $23.16 | 9,858 |
| 2020-05-01 | $24.71 | $25.67 | $24.00 | $25.17 | $23.49 | 22,924 |
| 2020-04-30 | $25.65 | $26.17 | $24.58 | $25.40 | $23.71 | 18,207 |
| 2020-04-29 | $27.60 | $28.78 | $24.23 | $26.56 | $24.79 | 78,382 |
| 2020-04-28 | $26.21 | $26.60 | $25.00 | $26.60 | $24.83 | 19,456 |
| 2020-04-27 | $23.99 | $26.22 | $23.28 | $26.05 | $24.31 | 33,712 |
| 2020-04-24 | $22.90 | $23.89 | $22.90 | $23.41 | $21.85 | 33,561 |
| 2020-04-23 | $23.57 | $23.94 | $22.16 | $22.90 | $21.37 | 15,765 |
| 2020-04-22 | $23.70 | $24.46 | $22.51 | $23.88 | $22.29 | 13,169 |
| 2020-04-21 | $22.77 | $24.40 | $22.23 | $23.00 | $21.47 | 28,388 |
| 2020-04-20 | $23.87 | $25.30 | $22.74 | $23.85 | $22.26 | 16,256 |
| 2020-04-17 | $23.51 | $25.75 | $23.51 | $24.79 | $23.14 | 20,026 |
| 2020-04-16 | $23.86 | $25.00 | $21.12 | $22.85 | $21.33 | 25,472 |
| 2020-04-15 | $25.00 | $26.15 | $23.87 | $24.18 | $22.57 | 17,509 |
| 2020-04-14 | $27.21 | $27.99 | $25.72 | $26.13 | $24.39 | 27,163 |
| 2020-04-13 | $28.05 | $28.05 | $26.25 | $26.63 | $24.85 | 31,038 |
| 2020-04-09 | $26.25 | $28.22 | $26.23 | $28.20 | $26.32 | 43,595 |
| 2020-04-08 | $24.90 | $26.48 | $24.40 | $25.96 | $24.23 | 37,454 |
| 2020-04-07 | $26.62 | $27.39 | $23.71 | $24.68 | $23.03 | 33,103 |
| 2020-04-06 | $24.70 | $26.48 | $24.70 | $25.97 | $24.24 | 44,174 |
| 2020-04-03 | $24.24 | $24.33 | $23.21 | $23.85 | $22.26 | 44,546 |
| 2020-04-02 | $23.75 | $25.84 | $22.66 | $24.68 | $23.03 | 37,611 |
| 2020-04-01 | $23.04 | $24.64 | $23.04 | $23.67 | $22.09 | 45,871 |
| 2020-03-31 | $24.22 | $27.36 | $23.30 | $24.42 | $22.79 | 65,862 |
| 2020-03-30 | $22.75 | $24.24 | $22.47 | $24.24 | $22.62 | 19,847 |
| 2020-03-27 | $23.42 | $24.06 | $22.81 | $22.95 | $21.42 | 34,341 |
| 2020-03-26 | $22.38 | $24.58 | $22.38 | $24.56 | $22.92 | 36,963 |
| 2020-03-25 | $22.77 | $24.22 | $21.83 | $22.85 | $21.33 | 40,350 |
| 2020-03-24 | $20.64 | $23.09 | $20.55 | $23.02 | $21.48 | 33,144 |
| 2020-03-23 | $20.37 | $21.11 | $18.57 | $19.31 | $18.02 | 21,746 |
| 2020-03-20 | $22.43 | $23.54 | $19.98 | $20.22 | $18.87 | 63,719 |
| 2020-03-19 | $21.50 | $23.79 | $21.49 | $22.58 | $21.07 | 51,239 |
| 2020-03-18 | $23.43 | $25.22 | $21.01 | $21.01 | $19.61 | 56,394 |
| 2020-03-17 | $23.15 | $24.48 | $22.25 | $24.25 | $22.63 | 127,613 |
| 2020-03-16 | $21.36 | $23.41 | $20.56 | $21.82 | $20.36 | 52,149 |
| 2020-03-13 | $23.06 | $24.37 | $21.75 | $23.88 | $22.29 | 29,696 |
| 2020-03-12 | $23.23 | $23.99 | $21.57 | $21.99 | $20.52 | 32,468 |
| 2020-03-11 | $24.50 | $25.45 | $23.81 | $24.25 | $22.63 | 43,581 |
| 2020-03-10 | $26.10 | $27.73 | $24.37 | $25.05 | $23.38 | 69,688 |
| 2020-03-09 | $30.59 | $31.71 | $24.51 | $25.08 | $23.41 | 89,742 |
| 2020-03-06 | $32.24 | $33.18 | $32.00 | $32.31 | $30.16 | 17,302 |
| 2020-03-05 | $33.73 | $33.88 | $32.62 | $32.81 | $30.62 | 38,802 |
| 2020-03-04 | $33.42 | $33.98 | $32.94 | $33.80 | $31.55 | 22,416 |
| 2020-03-03 | $33.41 | $33.68 | $32.40 | $33.30 | $31.08 | 20,344 |
| 2020-03-02 | $32.72 | $33.61 | $32.72 | $33.61 | $31.37 | 33,862 |
| 2020-02-28 | $34.10 | $34.10 | $32.42 | $33.07 | $30.86 | 21,867 |
| 2020-02-27 | $35.73 | $36.34 | $34.11 | $34.20 | $31.92 | 15,082 |
| 2020-02-26 | $35.91 | $36.17 | $35.88 | $36.17 | $33.76 | 19,181 |
| 2020-02-25 | $36.44 | $36.44 | $35.85 | $36.09 | $33.68 | 30,179 |
| 2020-02-24 | $35.56 | $36.25 | $35.56 | $36.20 | $33.79 | 19,450 |
| 2020-02-21 | $36.56 | $36.83 | $36.41 | $36.45 | $34.02 | 10,293 |
| 2020-02-20 | $36.35 | $36.60 | $36.35 | $36.48 | $34.05 | 10,309 |
| 2020-02-19 | $36.19 | $36.74 | $36.16 | $36.16 | $33.75 | 11,675 |
| 2020-02-18 | $36.11 | $36.31 | $36.01 | $36.01 | $33.61 | 13,358 |
| 2020-02-14 | $36.64 | $36.83 | $36.46 | $36.52 | $34.08 | 10,855 |
| 2020-02-13 | $36.40 | $36.80 | $36.40 | $36.74 | $34.29 | 8,718 |
| 2020-02-12 | $36.25 | $36.34 | $36.04 | $36.33 | $33.91 | 5,777 |
| 2020-02-11 | $36.24 | $36.37 | $35.96 | $36.02 | $33.62 | 5,717 |
| 2020-02-10 | $36.11 | $36.12 | $35.98 | $36.06 | $33.65 | 7,331 |
| 2020-02-07 | $36.38 | $36.51 | $36.16 | $36.26 | $33.84 | 9,024 |
| 2020-02-06 | $36.97 | $37.05 | $36.39 | $36.68 | $34.03 | 14,381 |
| 2020-02-05 | $36.44 | $37.15 | $36.26 | $36.95 | $34.28 | 31,156 |
| 2020-02-04 | $35.94 | $37.16 | $35.94 | $36.06 | $33.45 | 9,671 |
| 2020-02-03 | $35.96 | $36.44 | $35.96 | $36.22 | $33.60 | 15,114 |
| 2020-01-31 | $36.50 | $36.84 | $35.53 | $35.56 | $32.99 | 18,378 |
| 2020-01-30 | $35.77 | $37.14 | $35.77 | $36.89 | $34.22 | 12,053 |
| 2020-01-29 | $37.29 | $37.43 | $34.62 | $36.49 | $33.85 | 15,895 |
| 2020-01-28 | $37.61 | $37.61 | $37.11 | $37.29 | $34.59 | 9,933 |
| 2020-01-27 | $37.33 | $37.80 | $37.21 | $37.21 | $34.52 | 5,207 |
| 2020-01-24 | $38.16 | $38.16 | $37.61 | $37.62 | $34.90 | 9,422 |
| 2020-01-23 | $38.16 | $38.50 | $38.10 | $38.17 | $35.41 | 11,371 |
| 2020-01-22 | $38.01 | $38.46 | $37.93 | $38.21 | $35.45 | 12,705 |
| 2020-01-21 | $38.15 | $38.36 | $37.92 | $38.06 | $35.31 | 11,827 |
| 2020-01-17 | $38.35 | $38.72 | $37.94 | $38.35 | $35.58 | 14,441 |
| 2020-01-16 | $38.21 | $38.46 | $37.97 | $38.11 | $35.35 | 18,492 |
| 2020-01-15 | $38.12 | $38.44 | $37.77 | $38.09 | $35.34 | 12,335 |
| 2020-01-14 | $38.70 | $38.75 | $38.25 | $38.25 | $35.48 | 9,979 |
| 2020-01-13 | $38.15 | $38.79 | $38.13 | $38.79 | $35.98 | 10,798 |
| 2020-01-10 | $38.15 | $38.54 | $38.00 | $38.22 | $35.46 | 13,830 |
| 2020-01-09 | $38.58 | $38.86 | $38.21 | $38.30 | $35.53 | 10,233 |
| 2020-01-08 | $38.53 | $38.61 | $37.78 | $38.38 | $35.60 | 9,409 |
| 2020-01-07 | $38.90 | $39.00 | $38.41 | $38.45 | $35.67 | 8,115 |
| 2020-01-06 | $38.92 | $39.15 | $38.52 | $38.92 | $36.11 | 12,411 |
| 2020-01-03 | $38.91 | $39.30 | $38.77 | $39.05 | $36.23 | 11,337 |
| 2020-01-02 | $39.13 | $39.34 | $38.70 | $39.26 | $36.42 | 16,071 |
| 2019-12-31 | $38.88 | $39.44 | $38.62 | $39.19 | $36.36 | 48,367 |
| 2019-12-30 | $38.90 | $39.14 | $38.53 | $39.12 | $36.29 | 9,265 |
| 2019-12-27 | $39.14 | $39.14 | $38.55 | $38.82 | $36.01 | 12,969 |
| 2019-12-26 | $39.40 | $39.87 | $39.01 | $39.12 | $36.29 | 9,373 |
| 2019-12-24 | $39.43 | $39.49 | $39.00 | $39.40 | $36.55 | 5,552 |
| 2019-12-23 | $39.78 | $39.90 | $39.19 | $39.21 | $36.37 | 14,833 |
| 2019-12-20 | $39.33 | $40.00 | $39.00 | $40.00 | $37.11 | 54,551 |
| 2019-12-19 | $39.28 | $39.82 | $38.71 | $39.16 | $36.33 | 13,928 |
| 2019-12-18 | $39.19 | $39.64 | $39.07 | $39.27 | $36.43 | 11,187 |
| 2019-12-17 | $39.45 | $39.66 | $39.27 | $39.40 | $36.55 | 9,836 |
| 2019-12-16 | $39.64 | $39.90 | $39.13 | $39.60 | $36.74 | 13,612 |
| 2019-12-13 | $39.12 | $39.68 | $39.10 | $39.68 | $36.81 | 9,261 |
| 2019-12-12 | $38.80 | $39.64 | $38.57 | $39.50 | $36.64 | 14,627 |
| 2019-12-11 | $38.31 | $39.05 | $38.31 | $39.00 | $36.18 | 11,577 |
| 2019-12-10 | $38.45 | $38.85 | $38.45 | $38.81 | $36.00 | 8,312 |
| 2019-12-09 | $38.64 | $38.80 | $38.44 | $38.47 | $35.69 | 12,239 |
| 2019-12-06 | $39.01 | $39.28 | $38.74 | $38.74 | $35.94 | 15,961 |
| 2019-12-05 | $38.73 | $39.09 | $38.55 | $38.72 | $35.92 | 11,225 |
| 2019-12-04 | $38.58 | $39.02 | $38.42 | $38.49 | $35.71 | 12,888 |
| 2019-12-03 | $38.50 | $38.63 | $38.24 | $38.30 | $35.53 | 8,156 |
| 2019-12-02 | $38.68 | $39.01 | $38.45 | $38.73 | $35.93 | 19,510 |
| 2019-11-29 | $39.03 | $39.03 | $38.25 | $38.58 | $35.79 | 4,814 |
| 2019-11-27 | $38.61 | $39.65 | $38.61 | $39.13 | $36.30 | 9,227 |
| 2019-11-26 | $39.10 | $39.31 | $38.95 | $39.20 | $36.36 | 25,167 |
| 2019-11-25 | $38.84 | $39.34 | $38.75 | $39.11 | $36.28 | 11,055 |
| 2019-11-22 | $38.19 | $38.84 | $37.88 | $38.72 | $35.92 | 13,343 |
| 2019-11-21 | $38.36 | $38.36 | $37.88 | $37.95 | $35.21 | 9,702 |
| 2019-11-20 | $38.70 | $38.74 | $38.05 | $38.05 | $35.30 | 16,869 |
| 2019-11-19 | $37.91 | $38.85 | $37.91 | $38.50 | $35.72 | 8,542 |
| 2019-11-18 | $38.35 | $38.67 | $37.99 | $38.39 | $35.61 | 13,984 |
| 2019-11-15 | $38.59 | $38.78 | $38.25 | $38.33 | $35.56 | 13,937 |
| 2019-11-14 | $38.52 | $38.98 | $38.39 | $38.40 | $35.62 | 9,894 |
| 2019-11-13 | $38.43 | $39.12 | $38.43 | $38.93 | $36.11 | 10,645 |
| 2019-11-12 | $38.55 | $38.97 | $38.48 | $38.66 | $35.86 | 12,722 |
| 2019-11-11 | $38.70 | $39.03 | $38.17 | $38.26 | $35.49 | 16,603 |
| 2019-11-08 | $38.28 | $39.27 | $38.24 | $38.73 | $35.93 | 14,992 |
| 2019-11-07 | $39.40 | $39.40 | $38.25 | $38.70 | $35.90 | 7,270 |
| 2019-11-06 | $39.12 | $39.24 | $38.79 | $39.18 | $36.14 | 6,445 |
| 2019-11-05 | $39.52 | $39.52 | $39.24 | $39.35 | $36.30 | 3,974 |
| 2019-11-04 | $39.17 | $39.69 | $39.03 | $39.44 | $36.38 | 10,967 |
| 2019-11-01 | $38.14 | $38.94 | $38.02 | $38.85 | $35.84 | 14,919 |
| 2019-10-31 | $39.32 | $39.32 | $37.93 | $38.16 | $35.20 | 23,260 |
| 2019-10-30 | $38.61 | $39.71 | $38.22 | $39.71 | $36.63 | 13,366 |
| 2019-10-29 | $38.92 | $39.70 | $38.09 | $38.97 | $35.95 | 16,969 |
| 2019-10-28 | $37.85 | $39.47 | $37.85 | $39.11 | $36.08 | 11,073 |
| 2019-10-25 | $38.91 | $39.55 | $38.77 | $39.06 | $36.03 | 8,601 |
| 2019-10-24 | $38.91 | $39.26 | $38.74 | $38.99 | $35.97 | 23,814 |
| 2019-10-23 | $38.72 | $39.51 | $38.56 | $39.12 | $36.09 | 16,099 |
| 2019-10-22 | $38.51 | $39.29 | $38.40 | $38.95 | $35.93 | 25,185 |
| 2019-10-21 | $38.69 | $38.82 | $37.80 | $38.60 | $35.61 | 41,944 |
| 2019-10-18 | $38.40 | $38.73 | $38.19 | $38.58 | $35.59 | 29,291 |
| 2019-10-17 | $38.60 | $38.69 | $38.48 | $38.66 | $35.66 | 30,293 |
| 2019-10-16 | $38.53 | $38.75 | $38.04 | $38.68 | $35.68 | 17,307 |
| 2019-10-15 | $38.49 | $38.55 | $38.41 | $38.50 | $35.51 | 23,345 |
| 2019-10-14 | $38.05 | $38.45 | $37.99 | $38.30 | $35.33 | 10,733 |
| 2019-10-11 | $38.39 | $38.87 | $37.87 | $38.52 | $35.53 | 37,219 |
| 2019-10-10 | $38.16 | $38.40 | $37.71 | $37.90 | $34.96 | 29,302 |
| 2019-10-09 | $38.30 | $38.45 | $37.94 | $37.94 | $35.00 | 17,343 |
| 2019-10-08 | $38.33 | $38.33 | $37.62 | $37.93 | $34.99 | 18,464 |
| 2019-10-07 | $38.85 | $38.85 | $38.40 | $38.40 | $35.42 | 16,549 |
| 2019-10-04 | $39.00 | $39.00 | $38.57 | $38.80 | $35.79 | 8,149 |
| 2019-10-03 | $38.30 | $38.85 | $36.63 | $38.80 | $35.79 | 13,923 |
| 2019-10-02 | $38.51 | $38.71 | $38.20 | $38.56 | $35.57 | 11,472 |
| 2019-10-01 | $39.24 | $39.28 | $38.61 | $38.64 | $35.64 | 15,343 |
| 2019-09-30 | $39.36 | $39.55 | $38.95 | $38.99 | $35.97 | 10,197 |
| 2019-09-27 | $39.31 | $39.42 | $39.09 | $39.09 | $36.06 | 4,590 |
| 2019-09-26 | $39.56 | $39.70 | $39.27 | $39.27 | $36.22 | 5,731 |
| 2019-09-25 | $39.70 | $39.98 | $39.70 | $39.96 | $36.86 | 7,428 |
| 2019-09-24 | $39.70 | $39.75 | $39.07 | $39.15 | $36.11 | 14,927 |
| 2019-09-23 | $39.85 | $40.15 | $39.52 | $39.83 | $36.74 | 9,967 |
| 2019-09-20 | $39.88 | $40.15 | $39.59 | $40.15 | $37.04 | 37,051 |
| 2019-09-19 | $40.00 | $40.30 | $39.88 | $39.94 | $36.84 | 20,438 |
| 2019-09-18 | $39.48 | $40.19 | $39.45 | $39.89 | $36.80 | 18,295 |
| 2019-09-17 | $39.17 | $40.30 | $39.17 | $40.02 | $36.92 | 12,615 |
| 2019-09-16 | $40.04 | $40.28 | $39.61 | $40.28 | $37.16 | 15,880 |
| 2019-09-13 | $39.79 | $40.80 | $39.75 | $40.16 | $37.04 | 24,662 |
| 2019-09-12 | $39.50 | $40.14 | $39.00 | $39.89 | $36.80 | 25,990 |
| 2019-09-11 | $38.87 | $39.78 | $38.79 | $39.72 | $36.64 | 13,148 |
| 2019-09-10 | $38.12 | $39.85 | $38.12 | $38.88 | $35.86 | 13,547 |
| 2019-09-09 | $36.98 | $38.44 | $36.98 | $38.22 | $35.26 | 11,610 |
| 2019-09-06 | $37.42 | $37.62 | $37.20 | $37.25 | $34.36 | 8,513 |
| 2019-09-05 | $37.21 | $38.10 | $37.21 | $37.68 | $34.76 | 15,742 |
| 2019-09-04 | $37.67 | $37.67 | $36.87 | $37.25 | $34.36 | 16,052 |
| 2019-09-03 | $37.12 | $37.45 | $36.84 | $37.39 | $34.49 | 17,465 |
| 2019-08-30 | $36.91 | $37.28 | $36.65 | $37.28 | $34.39 | 15,750 |
| 2019-08-29 | $36.37 | $37.21 | $36.37 | $36.97 | $34.10 | 14,903 |
| 2019-08-28 | $35.44 | $36.29 | $35.25 | $35.85 | $33.07 | 8,695 |
| 2019-08-27 | $36.70 | $36.73 | $35.35 | $35.40 | $32.65 | 15,968 |
| 2019-08-26 | $35.69 | $36.75 | $35.62 | $36.57 | $33.73 | 16,869 |
| 2019-08-23 | $36.42 | $36.42 | $35.35 | $35.69 | $32.92 | 11,872 |
| 2019-08-22 | $36.86 | $37.27 | $36.21 | $36.77 | $33.92 | 15,874 |
| 2019-08-21 | $36.63 | $37.05 | $36.63 | $37.05 | $34.18 | 14,002 |
| 2019-08-20 | $36.48 | $36.68 | $36.04 | $36.59 | $33.75 | 12,384 |
| 2019-08-19 | $36.51 | $36.69 | $36.11 | $36.68 | $33.83 | 7,520 |
| 2019-08-16 | $35.43 | $36.36 | $35.43 | $36.35 | $33.53 | 15,743 |
| 2019-08-15 | $35.80 | $35.87 | $35.17 | $35.28 | $32.54 | 13,563 |
| 2019-08-14 | $36.05 | $36.19 | $35.06 | $35.56 | $32.80 | 12,860 |
| 2019-08-13 | $36.45 | $36.77 | $36.10 | $36.48 | $33.65 | 13,769 |
| 2019-08-12 | $36.38 | $36.90 | $35.79 | $36.45 | $33.62 | 7,797 |
| 2019-08-09 | $36.32 | $36.87 | $35.58 | $36.41 | $33.59 | 13,704 |
| 2019-08-08 | $36.11 | $36.69 | $35.94 | $36.21 | $33.40 | 17,269 |
| 2019-08-07 | $35.76 | $36.07 | $35.51 | $35.81 | $33.03 | 7,861 |
| 2019-08-06 | $36.18 | $36.46 | $35.81 | $36.13 | $33.33 | 8,570 |
| 2019-08-05 | $35.98 | $36.37 | $35.49 | $35.75 | $32.98 | 19,547 |
| 2019-08-02 | $36.28 | $36.97 | $36.20 | $36.33 | $33.51 | 15,883 |
| 2019-08-01 | $37.02 | $37.91 | $36.55 | $36.55 | $33.52 | 14,765 |
| 2019-07-31 | $37.65 | $38.00 | $37.35 | $37.36 | $34.26 | 29,432 |
| 2019-07-30 | $36.81 | $37.72 | $36.81 | $37.47 | $34.36 | 26,038 |
| 2019-07-29 | $37.71 | $37.74 | $37.00 | $37.01 | $33.94 | 24,307 |
| 2019-07-26 | $36.65 | $37.74 | $36.65 | $37.48 | $34.37 | 27,806 |
| 2019-07-25 | $37.19 | $37.38 | $36.83 | $36.90 | $33.84 | 17,984 |
| 2019-07-24 | $36.59 | $37.39 | $36.47 | $36.99 | $33.92 | 43,661 |
| 2019-07-23 | $35.97 | $36.63 | $35.75 | $36.11 | $33.12 | 12,447 |
| 2019-07-22 | $36.50 | $36.50 | $35.68 | $35.98 | $33.00 | 6,784 |
| 2019-07-19 | $36.14 | $36.38 | $35.75 | $35.77 | $32.81 | 14,382 |
| 2019-07-18 | $35.95 | $36.54 | $35.95 | $36.36 | $33.35 | 12,460 |
| 2019-07-17 | $36.49 | $36.88 | $36.00 | $36.12 | $33.13 | 15,822 |
| 2019-07-16 | $36.79 | $36.94 | $36.66 | $36.83 | $33.78 | 7,840 |
| 2019-07-15 | $37.02 | $37.23 | $36.50 | $36.74 | $33.70 | 11,243 |
| 2019-07-12 | $36.70 | $37.26 | $36.70 | $36.87 | $33.81 | 12,948 |
| 2019-07-11 | $36.98 | $37.31 | $36.65 | $36.93 | $33.87 | 11,560 |
| 2019-07-10 | $36.77 | $37.82 | $36.77 | $36.98 | $33.92 | 9,588 |
| 2019-07-09 | $37.25 | $37.76 | $36.85 | $37.04 | $33.97 | 7,773 |
| 2019-07-08 | $37.70 | $37.70 | $37.03 | $37.26 | $34.17 | 7,440 |
| 2019-07-05 | $37.50 | $37.81 | $36.76 | $37.81 | $34.68 | 17,200 |
| 2019-07-03 | $37.37 | $37.40 | $37.37 | $37.40 | $34.30 | 1,198 |
| 2019-07-02 | $37.20 | $37.42 | $36.97 | $36.97 | $33.91 | 5,453 |
| 2019-07-01 | $38.24 | $38.24 | $37.33 | $37.51 | $34.40 | 11,125 |
| 2019-06-28 | $36.39 | $38.73 | $36.08 | $38.48 | $35.29 | 56,914 |
| 2019-06-27 | $36.18 | $36.45 | $35.75 | $36.40 | $33.38 | 9,037 |
| 2019-06-26 | $35.80 | $36.27 | $35.77 | $35.77 | $32.81 | 3,734 |
| 2019-06-25 | $35.80 | $36.14 | $35.76 | $35.98 | $33.00 | 7,164 |
| 2019-06-24 | $36.37 | $36.65 | $35.97 | $35.97 | $32.99 | 11,412 |
| 2019-06-21 | $35.76 | $36.79 | $35.76 | $36.75 | $33.70 | 24,849 |
| 2019-06-20 | $35.91 | $35.91 | $35.66 | $35.89 | $32.92 | 6,264 |
| 2019-06-19 | $36.01 | $36.11 | $35.75 | $35.91 | $32.93 | 16,979 |
| 2019-06-18 | $35.99 | $36.41 | $35.72 | $36.07 | $33.08 | 6,686 |
| 2019-06-17 | $36.37 | $36.37 | $35.90 | $35.90 | $32.92 | 2,727 |
| 2019-06-14 | $36.00 | $36.45 | $35.86 | $35.88 | $32.91 | 7,676 |
| 2019-06-13 | $36.36 | $36.36 | $36.07 | $36.19 | $33.19 | 2,622 |
| 2019-06-12 | $36.30 | $36.45 | $35.89 | $36.05 | $33.06 | 7,330 |
| 2019-06-11 | $36.52 | $36.52 | $36.03 | $36.52 | $33.49 | 4,398 |
| 2019-06-10 | $35.94 | $36.61 | $35.85 | $36.35 | $33.34 | 6,854 |
| 2019-06-07 | $35.71 | $36.30 | $35.71 | $35.93 | $32.95 | 9,918 |
| 2019-06-06 | $35.85 | $35.85 | $35.53 | $35.67 | $32.71 | 3,436 |
| 2019-06-05 | $36.25 | $36.74 | $35.77 | $35.77 | $32.81 | 13,072 |
| 2019-06-04 | $36.45 | $36.56 | $36.00 | $36.32 | $33.31 | 8,537 |
| 2019-06-03 | $35.71 | $36.27 | $35.60 | $36.19 | $33.19 | 19,346 |
| 2019-05-31 | $35.98 | $35.99 | $35.64 | $35.65 | $32.70 | 8,970 |
| 2019-05-30 | $36.44 | $36.44 | $35.64 | $36.00 | $33.02 | 13,401 |
| 2019-05-29 | $35.95 | $36.20 | $35.95 | $36.03 | $33.04 | 10,994 |
| 2019-05-28 | $36.35 | $36.35 | $35.86 | $35.95 | $32.97 | 8,362 |
| 2019-05-24 | $35.85 | $36.15 | $35.85 | $36.11 | $33.12 | 13,218 |
| 2019-05-23 | $36.50 | $36.79 | $35.75 | $35.85 | $32.88 | 20,075 |
| 2019-05-22 | $36.99 | $37.21 | $36.50 | $36.62 | $33.59 | 9,327 |
| 2019-05-21 | $36.89 | $37.08 | $36.56 | $36.97 | $33.91 | 4,522 |
| 2019-05-20 | $36.70 | $36.88 | $36.60 | $36.84 | $33.79 | 5,289 |
| 2019-05-17 | $36.65 | $36.88 | $36.30 | $36.70 | $33.66 | 7,200 |
| 2019-05-16 | $36.84 | $36.94 | $36.60 | $36.69 | $33.65 | 10,499 |
| 2019-05-15 | $36.27 | $36.74 | $36.16 | $36.51 | $33.48 | 11,271 |
| 2019-05-14 | $36.49 | $36.49 | $36.45 | $36.45 | $33.43 | 3,082 |
| 2019-05-13 | $36.01 | $36.42 | $36.01 | $36.16 | $33.16 | 12,331 |
| 2019-05-10 | $36.29 | $36.35 | $36.19 | $36.35 | $33.34 | 8,299 |
| 2019-05-09 | $36.28 | $36.33 | $36.25 | $36.30 | $33.29 | 7,207 |
| 2019-05-08 | $36.18 | $36.39 | $36.18 | $36.39 | $33.37 | 7,449 |
| 2019-05-07 | $36.27 | $36.27 | $35.85 | $36.08 | $33.09 | 9,346 |
| 2019-05-06 | $36.40 | $36.55 | $36.22 | $36.26 | $33.26 | 6,351 |
| 2019-05-03 | $36.05 | $36.74 | $36.05 | $36.74 | $33.70 | 7,850 |
| 2019-05-02 | $36.06 | $36.57 | $35.68 | $36.21 | $33.02 | 15,113 |
| 2019-05-01 | $36.72 | $36.73 | $36.27 | $36.41 | $33.20 | 8,744 |
| 2019-04-30 | $36.70 | $36.82 | $35.52 | $36.64 | $33.41 | 17,117 |
| 2019-04-29 | $35.80 | $37.24 | $35.66 | $36.65 | $33.42 | 7,838 |
| 2019-04-26 | $35.75 | $36.65 | $35.23 | $35.86 | $32.70 | 7,203 |
| 2019-04-25 | $36.20 | $36.25 | $35.72 | $36.00 | $32.83 | 8,842 |
| 2019-04-24 | $36.55 | $36.55 | $36.07 | $36.31 | $33.11 | 2,715 |
| 2019-04-23 | $36.49 | $36.61 | $36.11 | $36.49 | $33.28 | 8,216 |
| 2019-04-22 | $37.00 | $37.00 | $35.82 | $36.11 | $32.93 | 17,861 |
| 2019-04-18 | $36.25 | $37.09 | $36.06 | $37.09 | $33.82 | 13,931 |
| 2019-04-17 | $36.22 | $36.60 | $36.13 | $36.44 | $33.23 | 10,432 |
| 2019-04-16 | $36.14 | $36.26 | $35.71 | $36.00 | $32.83 | 10,221 |
| 2019-04-15 | $36.12 | $36.12 | $36.12 | $36.12 | $32.94 | 2,167 |
| 2019-04-12 | $35.92 | $36.27 | $35.25 | $36.24 | $33.05 | 10,131 |
| 2019-04-11 | $35.40 | $36.00 | $35.38 | $35.68 | $32.54 | 9,880 |
| 2019-04-10 | $35.50 | $35.85 | $35.06 | $35.77 | $32.62 | 14,438 |
| 2019-04-09 | $35.90 | $36.25 | $35.67 | $35.82 | $32.66 | 9,258 |
| 2019-04-08 | $35.42 | $36.35 | $34.67 | $36.10 | $32.92 | 17,515 |
| 2019-04-05 | $35.24 | $35.74 | $34.75 | $35.64 | $32.50 | 53,066 |
| 2019-04-04 | $34.60 | $35.23 | $34.55 | $35.23 | $32.13 | 8,795 |
| 2019-04-03 | $35.24 | $35.24 | $34.14 | $34.75 | $31.69 | 22,061 |
| 2019-04-02 | $34.37 | $35.09 | $34.36 | $35.09 | $32.00 | 5,082 |
| 2019-04-01 | $33.48 | $35.11 | $33.39 | $34.80 | $31.73 | 19,181 |
| 2019-03-29 | $34.80 | $34.80 | $33.20 | $33.25 | $30.32 | 52,522 |
| 2019-03-28 | $34.43 | $35.05 | $34.18 | $34.79 | $31.73 | 10,280 |
| 2019-03-27 | $35.00 | $35.00 | $34.03 | $34.36 | $31.33 | 29,133 |
| 2019-03-26 | $35.00 | $35.29 | $34.72 | $34.97 | $31.89 | 2,868 |
| 2019-03-25 | $34.79 | $35.00 | $34.50 | $34.78 | $31.72 | 8,277 |
| 2019-03-22 | $34.64 | $35.13 | $34.15 | $34.40 | $31.37 | 15,905 |
| 2019-03-21 | $35.28 | $35.85 | $33.35 | $34.78 | $31.72 | 19,901 |
| 2019-03-20 | $35.50 | $36.19 | $34.99 | $35.37 | $32.25 | 8,779 |
| 2019-03-19 | $36.21 | $36.21 | $35.36 | $35.52 | $32.39 | 8,122 |
| 2019-03-18 | $35.99 | $36.50 | $35.99 | $36.20 | $33.01 | 5,635 |
| 2019-03-15 | $35.48 | $36.13 | $35.48 | $36.13 | $32.95 | 49,794 |
| 2019-03-14 | $35.08 | $35.57 | $35.05 | $35.35 | $32.24 | 6,297 |
| 2019-03-13 | $35.20 | $35.65 | $35.02 | $35.02 | $31.94 | 4,881 |
| 2019-03-12 | $35.00 | $35.42 | $34.72 | $35.07 | $31.98 | 6,199 |
| 2019-03-11 | $34.61 | $35.57 | $34.61 | $35.30 | $32.19 | 8,875 |
| 2019-03-08 | $34.43 | $35.16 | $34.43 | $34.69 | $31.63 | 11,088 |
| 2019-03-07 | $35.15 | $35.29 | $34.12 | $34.44 | $31.41 | 13,308 |
| 2019-03-06 | $35.79 | $35.94 | $35.03 | $35.10 | $32.01 | 12,325 |
| 2019-03-05 | $36.06 | $36.60 | $35.73 | $35.94 | $32.77 | 9,929 |
| 2019-03-04 | $35.80 | $36.24 | $35.66 | $35.73 | $32.58 | 8,712 |
| 2019-03-01 | $35.60 | $35.90 | $35.10 | $35.76 | $32.61 | 11,602 |
| 2019-02-28 | $35.48 | $35.84 | $35.36 | $35.37 | $32.25 | 9,707 |
| 2019-02-27 | $35.15 | $35.45 | $35.15 | $35.35 | $32.24 | 6,713 |
| 2019-02-26 | $35.14 | $35.53 | $35.14 | $35.15 | $32.05 | 10,793 |
| 2019-02-25 | $35.75 | $35.75 | $35.10 | $35.10 | $32.01 | 13,818 |
| 2019-02-22 | $35.15 | $35.68 | $35.15 | $35.53 | $32.40 | 14,460 |
| 2019-02-21 | $35.24 | $35.56 | $35.07 | $35.12 | $32.03 | 9,186 |
| 2019-02-20 | $35.09 | $35.76 | $35.00 | $35.08 | $31.99 | 21,528 |
| 2019-02-19 | $35.23 | $35.50 | $34.61 | $35.07 | $31.98 | 28,079 |
| 2019-02-15 | $35.29 | $36.17 | $35.05 | $35.24 | $32.14 | 28,495 |
| 2019-02-14 | $35.36 | $35.89 | $35.04 | $35.16 | $32.06 | 13,294 |
| 2019-02-13 | $35.35 | $35.65 | $34.94 | $35.28 | $32.17 | 14,931 |
| 2019-02-12 | $34.91 | $35.45 | $34.49 | $35.25 | $32.15 | 15,883 |
| 2019-02-11 | $34.99 | $35.36 | $34.34 | $34.72 | $31.66 | 12,651 |
| 2019-02-08 | $34.87 | $35.23 | $34.80 | $34.82 | $31.75 | 7,184 |
| 2019-02-07 | $35.40 | $35.97 | $35.08 | $35.20 | $31.92 | 9,412 |
| 2019-02-06 | $35.34 | $35.72 | $35.01 | $35.33 | $32.03 | 4,811 |
| 2019-02-05 | $35.31 | $35.87 | $35.23 | $35.43 | $32.12 | 8,689 |
| 2019-02-04 | $35.27 | $35.59 | $35.22 | $35.43 | $32.12 | 9,116 |
| 2019-02-01 | $35.39 | $35.91 | $35.39 | $35.42 | $32.12 | 9,870 |
| 2019-01-31 | $35.49 | $36.50 | $35.15 | $35.36 | $32.06 | 9,346 |
| 2019-01-30 | $36.29 | $36.30 | $35.00 | $35.72 | $32.39 | 13,469 |
| 2019-01-29 | $35.64 | $37.09 | $35.50 | $35.50 | $32.19 | 9,051 |
| 2019-01-28 | $35.99 | $36.10 | $35.58 | $36.10 | $32.73 | 9,771 |
| 2019-01-25 | $35.98 | $36.35 | $35.88 | $36.20 | $32.82 | 6,577 |
| 2019-01-24 | $36.30 | $36.45 | $35.79 | $35.90 | $32.55 | 7,844 |
| 2019-01-23 | $36.48 | $36.92 | $36.05 | $36.38 | $32.99 | 14,122 |
| 2019-01-22 | $36.53 | $37.40 | $35.81 | $36.20 | $32.82 | 13,262 |
| 2019-01-18 | $36.25 | $37.00 | $36.18 | $36.51 | $33.10 | 10,357 |
| 2019-01-17 | $36.15 | $36.67 | $36.06 | $36.17 | $32.80 | 10,795 |
| 2019-01-16 | $35.80 | $36.87 | $35.54 | $36.39 | $33.00 | 11,097 |
| 2019-01-15 | $35.46 | $35.85 | $35.46 | $35.70 | $32.37 | 3,653 |
| 2019-01-14 | $35.66 | $36.18 | $35.37 | $35.45 | $32.14 | 9,182 |
| 2019-01-11 | $36.80 | $36.80 | $35.52 | $35.84 | $32.50 | 18,202 |
| 2019-01-10 | $37.42 | $37.68 | $36.51 | $36.91 | $33.47 | 13,315 |
| 2019-01-09 | $36.20 | $37.72 | $35.96 | $37.72 | $34.20 | 4,597 |
| 2019-01-08 | $36.45 | $36.45 | $35.43 | $36.18 | $32.80 | 6,767 |
| 2019-01-07 | $36.05 | $36.40 | $34.50 | $36.40 | $33.00 | 13,237 |
| 2019-01-04 | $35.74 | $36.49 | $34.59 | $36.11 | $32.74 | 14,092 |
| 2019-01-03 | $35.98 | $36.30 | $34.64 | $35.39 | $32.09 | 9,927 |
| 2019-01-02 | $35.16 | $35.92 | $34.75 | $35.92 | $32.57 | 23,245 |
| 2018-12-31 | $35.02 | $35.97 | $34.50 | $35.40 | $32.10 | 11,217 |
| 2018-12-28 | $33.87 | $35.40 | $33.59 | $34.75 | $31.51 | 15,065 |
| 2018-12-27 | $34.07 | $35.71 | $33.29 | $33.71 | $30.57 | 26,150 |
| 2018-12-26 | $34.88 | $36.19 | $33.72 | $34.43 | $31.22 | 23,960 |
| 2018-12-24 | $35.00 | $36.00 | $35.00 | $35.41 | $32.11 | 5,201 |
| 2018-12-21 | $36.25 | $36.74 | $35.00 | $35.01 | $31.74 | 39,048 |
| 2018-12-20 | $34.91 | $36.44 | $34.85 | $36.19 | $32.81 | 15,798 |
| 2018-12-19 | $35.40 | $36.17 | $34.75 | $34.97 | $31.71 | 11,665 |
| 2018-12-18 | $35.45 | $36.03 | $34.55 | $34.85 | $31.60 | 15,254 |
| 2018-12-17 | $36.38 | $36.38 | $34.76 | $35.08 | $31.81 | 16,403 |
| 2018-12-14 | $35.64 | $35.80 | $35.16 | $35.16 | $31.88 | 8,929 |
| 2018-12-13 | $35.89 | $36.90 | $35.37 | $35.80 | $32.46 | 18,159 |
| 2018-12-12 | $36.10 | $36.20 | $32.59 | $35.85 | $32.51 | 4,899 |
| 2018-12-11 | $36.73 | $36.73 | $35.77 | $35.87 | $32.52 | 6,497 |
| 2018-12-10 | $36.50 | $37.25 | $36.48 | $36.48 | $33.08 | 11,589 |
| 2018-12-07 | $36.41 | $37.75 | $36.40 | $36.61 | $33.19 | 8,181 |
| 2018-12-06 | $36.15 | $36.87 | $36.10 | $36.60 | $33.19 | 10,637 |
| 2018-12-04 | $38.10 | $38.12 | $36.50 | $36.50 | $33.09 | 17,251 |
| 2018-12-03 | $38.35 | $38.99 | $37.60 | $38.15 | $34.59 | 10,678 |
| 2018-11-30 | $37.86 | $38.41 | $37.33 | $37.98 | $34.44 | 15,791 |
| 2018-11-29 | $37.52 | $38.50 | $37.52 | $37.98 | $34.44 | 9,481 |
| 2018-11-28 | $37.30 | $38.05 | $35.00 | $37.76 | $34.24 | 14,206 |
| 2018-11-27 | $36.66 | $37.78 | $35.63 | $37.21 | $33.74 | 10,881 |
| 2018-11-26 | $37.45 | $37.72 | $36.72 | $37.39 | $33.90 | 13,821 |
| 2018-11-23 | $36.97 | $37.84 | $36.61 | $37.40 | $33.91 | 10,645 |
| 2018-11-21 | $37.06 | $37.49 | $36.53 | $37.31 | $33.83 | 5,417 |
| 2018-11-20 | $37.97 | $37.97 | $36.23 | $36.99 | $33.54 | 19,038 |
| 2018-11-19 | $37.96 | $39.30 | $37.26 | $38.38 | $34.80 | 12,099 |
| 2018-11-16 | $38.51 | $39.05 | $37.63 | $38.07 | $34.52 | 13,450 |
| 2018-11-15 | $38.31 | $39.28 | $37.69 | $38.70 | $35.09 | 9,491 |
| 2018-11-14 | $39.52 | $39.81 | $37.68 | $38.51 | $34.92 | 10,919 |
| 2018-11-13 | $36.51 | $39.50 | $36.51 | $39.38 | $35.71 | 4,204 |
| 2018-11-12 | $39.45 | $39.60 | $38.89 | $38.89 | $35.26 | 6,618 |
| 2018-11-09 | $39.72 | $40.18 | $39.50 | $39.87 | $36.15 | 6,301 |
| 2018-11-08 | $39.00 | $39.85 | $39.00 | $39.72 | $36.01 | 4,578 |
| 2018-11-07 | $40.31 | $41.03 | $38.82 | $39.58 | $35.89 | 10,589 |
| 2018-11-06 | $39.36 | $40.44 | $39.36 | $40.15 | $36.40 | 5,252 |
| 2018-11-05 | $39.72 | $40.13 | $39.44 | $39.56 | $35.87 | 9,806 |
| 2018-11-02 | $39.55 | $39.99 | $39.55 | $39.74 | $36.03 | 6,272 |
| 2018-11-01 | $39.79 | $40.27 | $39.31 | $39.71 | $35.83 | 5,799 |
| 2018-10-31 | $40.00 | $40.15 | $38.31 | $39.74 | $35.85 | 23,611 |
| 2018-10-30 | $39.57 | $39.89 | $39.24 | $39.65 | $35.77 | 4,557 |
| 2018-10-29 | $39.79 | $39.79 | $36.90 | $39.57 | $35.70 | 16,083 |
| 2018-10-26 | $38.93 | $40.27 | $38.93 | $39.33 | $35.48 | 9,996 |
| 2018-10-25 | $39.49 | $40.42 | $39.04 | $39.36 | $35.51 | 16,874 |
| 2018-10-24 | $41.45 | $41.50 | $39.15 | $39.15 | $35.32 | 11,020 |
| 2018-10-23 | $40.27 | $41.70 | $39.64 | $40.98 | $36.97 | 11,799 |
| 2018-10-22 | $41.15 | $41.44 | $39.42 | $40.53 | $36.56 | 19,577 |
| 2018-10-19 | $41.06 | $42.00 | $40.94 | $40.98 | $36.97 | 7,275 |
| 2018-10-18 | $41.91 | $41.91 | $41.02 | $41.18 | $37.15 | 7,551 |
| 2018-10-17 | $42.08 | $43.13 | $41.78 | $42.12 | $38.00 | 7,785 |
| 2018-10-16 | $41.75 | $42.49 | $40.79 | $42.15 | $38.03 | 16,722 |
| 2018-10-15 | $40.83 | $43.02 | $40.45 | $41.08 | $37.06 | 9,081 |
| 2018-10-12 | $42.13 | $42.62 | $40.02 | $40.77 | $36.78 | 16,343 |
| 2018-10-11 | $42.57 | $43.70 | $41.23 | $41.71 | $37.63 | 4,701 |
| 2018-10-10 | $43.08 | $43.37 | $42.24 | $42.54 | $38.38 | 17,128 |
| 2018-10-09 | $42.82 | $43.64 | $42.82 | $43.10 | $38.88 | 9,343 |
| 2018-10-08 | $42.92 | $43.00 | $42.07 | $42.86 | $38.67 | 15,920 |
| 2018-10-05 | $42.92 | $43.20 | $41.84 | $42.86 | $38.67 | 9,281 |
| 2018-10-04 | $43.22 | $43.56 | $42.90 | $43.22 | $38.99 | 11,482 |
| 2018-10-03 | $42.36 | $43.66 | $41.12 | $43.23 | $39.00 | 10,992 |
| 2018-10-02 | $42.45 | $42.57 | $41.63 | $42.21 | $38.08 | 15,055 |
| 2018-10-01 | $43.50 | $43.81 | $42.33 | $42.44 | $38.29 | 9,983 |
| 2018-09-28 | $43.31 | $43.48 | $43.01 | $43.48 | $39.23 | 6,482 |
| 2018-09-27 | $43.35 | $43.62 | $43.20 | $43.21 | $38.98 | 8,409 |
| 2018-09-26 | $43.34 | $43.63 | $42.75 | $43.25 | $39.02 | 8,820 |
| 2018-09-25 | $43.22 | $43.64 | $42.64 | $43.40 | $39.15 | 15,607 |
| 2018-09-24 | $44.33 | $44.33 | $43.16 | $43.67 | $39.40 | 17,171 |
| 2018-09-21 | $44.47 | $44.47 | $43.71 | $44.35 | $40.01 | 35,346 |
| 2018-09-20 | $43.48 | $44.50 | $42.69 | $44.50 | $40.15 | 9,744 |
| 2018-09-19 | $42.44 | $43.79 | $42.26 | $43.43 | $39.18 | 18,960 |
| 2018-09-18 | $43.52 | $43.52 | $41.46 | $43.18 | $38.96 | 6,188 |
| 2018-09-17 | $43.15 | $43.50 | $42.88 | $43.48 | $39.23 | 7,371 |
| 2018-09-14 | $43.85 | $43.94 | $41.63 | $43.42 | $39.17 | 14,633 |
| 2018-09-13 | $44.25 | $44.82 | $43.48 | $43.81 | $39.52 | 9,568 |
| 2018-09-12 | $44.78 | $44.92 | $43.68 | $44.05 | $39.74 | 9,447 |
| 2018-09-11 | $45.05 | $45.24 | $44.68 | $44.90 | $40.51 | 6,436 |
| 2018-09-10 | $45.03 | $45.10 | $44.80 | $45.10 | $40.69 | 12,648 |
| 2018-09-07 | $44.58 | $45.39 | $44.58 | $45.05 | $40.64 | 14,553 |
| 2018-09-06 | $45.66 | $45.66 | $44.61 | $44.82 | $40.44 | 27,366 |
| 2018-09-05 | $45.28 | $45.59 | $45.28 | $45.59 | $41.13 | 3,770 |
| 2018-09-04 | $45.80 | $45.95 | $45.30 | $45.86 | $41.37 | 11,023 |
| 2018-08-31 | $45.40 | $46.06 | $45.35 | $45.75 | $41.27 | 9,430 |
| 2018-08-30 | $45.09 | $45.66 | $44.83 | $45.49 | $41.04 | 7,341 |
| 2018-08-29 | $45.42 | $45.92 | $44.63 | $45.24 | $40.81 | 15,272 |
| 2018-08-28 | $45.72 | $45.99 | $45.01 | $45.41 | $40.97 | 9,638 |
| 2018-08-27 | $45.71 | $45.87 | $45.00 | $45.52 | $41.07 | 10,464 |
| 2018-08-24 | $45.90 | $45.90 | $44.90 | $45.59 | $41.13 | 19,628 |
| 2018-08-23 | $45.86 | $46.10 | $45.12 | $45.84 | $41.36 | 10,772 |
| 2018-08-22 | $46.32 | $46.32 | $45.49 | $45.92 | $41.43 | 12,958 |
| 2018-08-21 | $45.91 | $46.25 | $45.42 | $46.22 | $41.70 | 6,556 |
| 2018-08-20 | $46.08 | $46.20 | $45.05 | $45.98 | $41.48 | 12,109 |
| 2018-08-17 | $45.65 | $46.24 | $45.64 | $45.94 | $41.45 | 19,014 |
| 2018-08-16 | $45.67 | $46.58 | $43.97 | $45.75 | $41.27 | 10,870 |
| 2018-08-15 | $45.34 | $46.50 | $44.88 | $45.31 | $40.88 | 11,470 |
| 2018-08-14 | $44.85 | $45.50 | $44.27 | $45.32 | $40.89 | 15,125 |
| 2018-08-13 | $44.99 | $45.50 | $44.46 | $44.66 | $40.29 | 6,760 |
| 2018-08-10 | $44.92 | $45.48 | $44.37 | $44.95 | $40.55 | 6,670 |
| 2018-08-09 | $44.99 | $45.34 | $42.82 | $45.15 | $40.73 | 15,040 |
| 2018-08-08 | $45.72 | $46.00 | $44.93 | $45.00 | $40.60 | 25,899 |
| 2018-08-07 | $45.39 | $46.06 | $44.97 | $45.68 | $41.21 | 9,258 |
| 2018-08-06 | $45.71 | $45.71 | $44.63 | $45.24 | $40.81 | 11,552 |
| 2018-08-03 | $46.36 | $46.54 | $45.54 | $45.85 | $41.36 | 9,736 |
| 2018-08-02 | $45.87 | $46.59 | $45.75 | $46.54 | $41.81 | 11,550 |
| 2018-08-01 | $45.54 | $46.04 | $45.50 | $45.97 | $41.30 | 13,069 |
| 2018-07-31 | $45.94 | $45.94 | $44.81 | $45.59 | $40.96 | 12,724 |
| 2018-07-30 | $45.71 | $46.22 | $45.65 | $45.70 | $41.06 | 6,787 |
| 2018-07-27 | $46.73 | $46.73 | $45.53 | $45.68 | $41.04 | 12,098 |
| 2018-07-26 | $45.87 | $46.90 | $45.87 | $46.61 | $41.88 | 9,557 |
| 2018-07-25 | $46.58 | $46.58 | $45.87 | $45.90 | $41.24 | 6,405 |
| 2018-07-24 | $46.51 | $47.04 | $46.25 | $46.59 | $41.86 | 9,202 |
| 2018-07-23 | $45.80 | $46.60 | $45.79 | $46.31 | $41.61 | 14,511 |
| 2018-07-20 | $46.18 | $46.94 | $46.09 | $46.80 | $42.05 | 12,658 |
| 2018-07-19 | $45.90 | $46.94 | $45.65 | $46.10 | $41.42 | 9,834 |
| 2018-07-18 | $45.56 | $46.08 | $45.40 | $45.93 | $41.27 | 24,443 |
| 2018-07-17 | $45.93 | $46.14 | $45.40 | $45.41 | $40.80 | 32,042 |
| 2018-07-16 | $46.05 | $46.30 | $45.56 | $45.93 | $41.27 | 22,238 |
| 2018-07-13 | $46.41 | $46.48 | $45.94 | $46.01 | $41.34 | 17,447 |
| 2018-07-12 | $46.94 | $46.94 | $46.31 | $46.41 | $41.70 | 10,842 |
| 2018-07-11 | $47.08 | $47.23 | $46.61 | $46.74 | $41.99 | 22,121 |
| 2018-07-10 | $48.12 | $48.12 | $47.12 | $47.17 | $42.38 | 15,857 |
| 2018-07-09 | $47.95 | $48.24 | $47.72 | $48.10 | $43.22 | 29,435 |
| 2018-07-06 | $47.85 | $47.99 | $46.90 | $47.90 | $43.04 | 26,307 |
| 2018-07-05 | $47.65 | $47.97 | $46.85 | $47.84 | $42.98 | 23,142 |
| 2018-07-03 | $47.45 | $47.71 | $46.99 | $47.50 | $42.68 | 4,185 |
| 2018-07-02 | $46.40 | $47.73 | $46.21 | $47.32 | $42.51 | 32,566 |
| 2018-06-29 | $47.09 | $47.44 | $46.47 | $46.55 | $41.82 | 27,250 |
| 2018-06-28 | $47.12 | $47.25 | $46.19 | $47.00 | $42.23 | 16,034 |
| 2018-06-27 | $47.95 | $47.95 | $46.82 | $47.05 | $42.27 | 36,169 |
| 2018-06-26 | $47.85 | $48.06 | $47.15 | $47.97 | $43.10 | 14,698 |
| 2018-06-25 | $47.47 | $48.14 | $47.29 | $47.81 | $42.95 | 26,047 |
| 2018-06-22 | $47.88 | $48.16 | $46.70 | $47.85 | $42.99 | 212,243 |
| 2018-06-21 | $48.12 | $48.18 | $47.00 | $47.37 | $42.56 | 52,793 |
| 2018-06-20 | $47.50 | $48.47 | $46.56 | $48.11 | $43.22 | 21,786 |
| 2018-06-19 | $47.09 | $47.67 | $46.58 | $47.33 | $42.52 | 23,080 |
| 2018-06-18 | $45.99 | $47.98 | $44.71 | $47.44 | $42.62 | 50,741 |
| 2018-06-15 | $44.89 | $46.19 | $44.40 | $46.15 | $41.46 | 91,134 |
| 2018-06-14 | $45.13 | $45.38 | $44.03 | $45.16 | $40.57 | 16,861 |
| 2018-06-13 | $45.27 | $45.80 | $44.80 | $44.99 | $40.42 | 11,108 |
| 2018-06-12 | $45.64 | $45.64 | $44.85 | $45.24 | $40.65 | 24,677 |
| 2018-06-11 | $46.06 | $46.06 | $45.32 | $45.69 | $41.05 | 24,153 |
| 2018-06-08 | $45.25 | $46.24 | $45.25 | $46.02 | $41.35 | 21,621 |
| 2018-06-07 | $45.25 | $45.87 | $44.73 | $45.32 | $40.72 | 6,901 |
| 2018-06-06 | $44.50 | $45.25 | $44.46 | $45.25 | $40.65 | 22,057 |
| 2018-06-05 | $44.80 | $45.25 | $44.70 | $44.91 | $40.35 | 15,238 |
| 2018-06-04 | $44.87 | $45.00 | $44.30 | $44.87 | $40.31 | 7,476 |
| 2018-06-01 | $44.21 | $44.92 | $44.09 | $44.88 | $40.32 | 14,115 |
| 2018-05-31 | $43.73 | $44.23 | $43.60 | $44.02 | $39.55 | 27,464 |
| 2018-05-30 | $43.90 | $44.49 | $43.51 | $43.61 | $39.18 | 27,827 |
| 2018-05-29 | $44.37 | $44.74 | $43.48 | $43.65 | $39.22 | 16,367 |
| 2018-05-25 | $44.68 | $45.25 | $44.51 | $44.57 | $40.04 | 23,639 |
| 2018-05-24 | $45.01 | $45.23 | $44.38 | $44.79 | $40.24 | 11,041 |
| 2018-05-23 | $44.64 | $45.63 | $44.64 | $45.12 | $40.54 | 26,263 |
| 2018-05-22 | $44.60 | $44.99 | $44.58 | $44.81 | $40.26 | 40,213 |
| 2018-05-21 | $44.55 | $44.69 | $44.16 | $44.50 | $39.98 | 35,395 |
| 2018-05-18 | $44.65 | $44.70 | $44.44 | $44.53 | $40.01 | 14,490 |
| 2018-05-17 | $44.40 | $44.50 | $44.24 | $44.50 | $39.98 | 21,351 |
| 2018-05-16 | $44.28 | $44.42 | $43.98 | $44.23 | $39.74 | 21,679 |
| 2018-05-15 | $44.03 | $44.41 | $43.81 | $44.30 | $39.80 | 17,025 |
| 2018-05-14 | $44.25 | $44.45 | $44.05 | $44.15 | $39.67 | 11,768 |
| 2018-05-11 | $44.13 | $44.43 | $44.05 | $44.21 | $39.72 | 27,094 |
| 2018-05-10 | $43.91 | $44.45 | $43.76 | $44.20 | $39.71 | 23,329 |
| 2018-05-09 | $43.75 | $44.06 | $43.29 | $43.90 | $39.44 | 36,329 |
| 2018-05-08 | $43.95 | $43.95 | $42.97 | $43.68 | $39.24 | 31,929 |
| 2018-05-07 | $43.65 | $44.28 | $43.57 | $43.88 | $39.42 | 29,806 |
| 2018-05-04 | $42.95 | $43.85 | $42.36 | $43.65 | $39.22 | 18,058 |
| 2018-05-03 | $43.29 | $43.65 | $42.85 | $43.22 | $38.68 | 16,988 |
| 2018-05-02 | $43.31 | $43.79 | $43.31 | $43.44 | $38.88 | 6,913 |
| 2018-05-01 | $43.32 | $44.14 | $43.25 | $43.30 | $38.75 | 20,751 |
| 2018-04-30 | $43.60 | $44.19 | $43.25 | $43.35 | $38.80 | 24,237 |
| 2018-04-27 | $44.00 | $44.22 | $43.57 | $43.71 | $39.12 | 19,851 |
| 2018-04-26 | $43.97 | $44.45 | $43.78 | $44.00 | $39.38 | 10,665 |
| 2018-04-25 | $43.87 | $44.25 | $42.38 | $43.96 | $39.34 | 19,275 |
| 2018-04-24 | $44.38 | $44.50 | $43.80 | $43.88 | $39.27 | 27,727 |
| 2018-04-23 | $43.90 | $44.34 | $42.33 | $44.19 | $39.55 | 12,697 |
| 2018-04-20 | $43.66 | $44.12 | $43.46 | $43.92 | $39.31 | 13,084 |
| 2018-04-19 | $43.46 | $44.07 | $43.04 | $43.82 | $39.22 | 48,309 |
| 2018-04-18 | $43.50 | $43.64 | $42.40 | $43.50 | $38.93 | 44,348 |
| 2018-04-17 | $43.57 | $44.23 | $43.06 | $43.43 | $38.87 | 17,927 |
| 2018-04-16 | $44.14 | $44.25 | $42.83 | $43.41 | $38.85 | 21,744 |
| 2018-04-13 | $44.20 | $44.20 | $42.52 | $43.91 | $39.30 | 14,607 |
| 2018-04-12 | $43.31 | $44.25 | $42.36 | $44.04 | $39.41 | 46,250 |
| 2018-04-11 | $43.75 | $44.02 | $43.20 | $43.32 | $38.77 | 34,681 |
| 2018-04-10 | $43.50 | $44.24 | $42.31 | $44.12 | $39.49 | 24,511 |
| 2018-04-09 | $43.08 | $43.70 | $42.29 | $43.27 | $38.72 | 13,355 |
| 2018-04-06 | $43.17 | $44.04 | $42.76 | $42.77 | $38.28 | 21,974 |
| 2018-04-05 | $43.20 | $43.68 | $42.35 | $43.55 | $38.98 | 28,204 |
| 2018-04-04 | $42.31 | $44.21 | $42.31 | $43.43 | $38.87 | 15,988 |
| 2018-04-03 | $44.14 | $44.14 | $41.85 | $42.69 | $38.21 | 13,004 |
| 2018-04-02 | $43.04 | $43.10 | $41.74 | $42.30 | $37.86 | 15,227 |
| 2018-03-29 | $43.36 | $43.84 | $42.61 | $43.17 | $38.64 | 39,859 |
| 2018-03-28 | $43.75 | $43.75 | $41.78 | $43.22 | $38.68 | 20,542 |
| 2018-03-27 | $42.85 | $42.98 | $41.78 | $42.16 | $37.73 | 20,465 |
| 2018-03-26 | $41.43 | $44.24 | $41.43 | $42.79 | $38.30 | 19,984 |
| 2018-03-23 | $41.72 | $42.48 | $40.60 | $40.78 | $36.50 | 27,583 |
| 2018-03-22 | $42.26 | $43.07 | $41.37 | $41.51 | $37.15 | 29,081 |
| 2018-03-21 | $42.62 | $43.20 | $42.40 | $42.59 | $38.12 | 17,111 |
| 2018-03-20 | $42.91 | $43.60 | $42.20 | $42.59 | $38.12 | 20,716 |
| 2018-03-19 | $42.55 | $43.34 | $42.39 | $42.77 | $38.28 | 21,145 |
| 2018-03-16 | $43.54 | $44.17 | $42.55 | $42.55 | $38.08 | 83,064 |
| 2018-03-15 | $43.15 | $43.96 | $42.97 | $43.49 | $38.92 | 35,811 |
| 2018-03-14 | $43.77 | $44.06 | $42.83 | $43.05 | $38.53 | 33,007 |
| 2018-03-13 | $43.80 | $44.17 | $43.26 | $43.66 | $39.07 | 19,420 |
| 2018-03-12 | $43.98 | $44.08 | $43.40 | $43.76 | $39.16 | 10,919 |
| 2018-03-09 | $43.56 | $44.00 | $43.21 | $43.99 | $39.37 | 54,389 |
| 2018-03-08 | $43.36 | $43.84 | $42.36 | $43.41 | $38.85 | 20,917 |
| 2018-03-07 | $42.61 | $43.88 | $42.48 | $43.40 | $38.84 | 20,984 |
| 2018-03-06 | $42.85 | $43.81 | $41.81 | $42.84 | $38.34 | 25,970 |
| 2018-03-05 | $41.51 | $43.92 | $41.51 | $43.31 | $38.76 | 23,453 |
| 2018-03-02 | $42.60 | $42.60 | $41.47 | $41.79 | $37.40 | 12,285 |
| 2018-03-01 | $41.51 | $42.64 | $41.51 | $41.93 | $37.53 | 16,664 |
| 2018-02-28 | $41.75 | $42.23 | $41.32 | $41.50 | $37.14 | 19,485 |
| 2018-02-27 | $41.85 | $43.00 | $41.34 | $41.70 | $37.32 | 16,865 |
| 2018-02-26 | $40.62 | $42.00 | $40.50 | $41.84 | $37.45 | 29,312 |
| 2018-02-23 | $40.50 | $41.16 | $40.19 | $40.50 | $36.25 | 189,023 |
| 2018-02-22 | $40.43 | $40.87 | $40.30 | $40.50 | $36.25 | 19,798 |
| 2018-02-21 | $40.05 | $40.98 | $40.05 | $40.43 | $36.18 | 9,191 |
| 2018-02-20 | $40.47 | $41.25 | $39.90 | $40.01 | $35.81 | 10,822 |
| 2018-02-16 | $40.23 | $41.00 | $40.23 | $40.68 | $36.41 | 18,621 |
| 2018-02-15 | $39.99 | $40.48 | $39.98 | $40.48 | $36.23 | 12,558 |
| 2018-02-14 | $40.30 | $40.72 | $39.71 | $39.80 | $35.62 | 12,467 |
| 2018-02-13 | $39.89 | $40.83 | $39.42 | $40.63 | $36.36 | 12,986 |
| 2018-02-12 | $40.77 | $40.81 | $39.97 | $40.15 | $35.93 | 10,531 |
| 2018-02-09 | $39.93 | $40.66 | $39.48 | $40.25 | $36.02 | 9,996 |
| 2018-02-08 | $40.50 | $40.80 | $39.67 | $39.74 | $35.57 | 13,053 |
| 2018-02-07 | $41.14 | $41.49 | $40.67 | $40.72 | $36.44 | 68,205 |
| 2018-02-06 | $39.95 | $42.00 | $34.12 | $40.05 | $35.84 | 22,933 |
| 2018-02-05 | $41.90 | $42.70 | $40.08 | $40.08 | $35.87 | 47,440 |
| 2018-02-02 | $42.46 | $42.46 | $42.02 | $42.05 | $37.49 | 9,135 |
| 2018-02-01 | $42.72 | $43.00 | $42.10 | $42.86 | $38.22 | 12,427 |
| 2018-01-31 | $42.32 | $43.04 | $42.32 | $42.86 | $38.22 | 12,799 |
| 2018-01-30 | $41.62 | $42.39 | $41.11 | $42.33 | $37.74 | 6,324 |
| 2018-01-29 | $41.93 | $42.17 | $41.62 | $41.62 | $37.11 | 16,026 |
| 2018-01-26 | $42.68 | $42.81 | $42.10 | $42.14 | $37.57 | 4,921 |
| 2018-01-25 | $42.42 | $42.47 | $42.03 | $42.33 | $37.74 | 9,751 |
| 2018-01-24 | $43.66 | $44.22 | $41.89 | $42.26 | $37.68 | 27,530 |
| 2018-01-23 | $43.20 | $43.59 | $43.20 | $43.59 | $38.87 | 2,119 |
| 2018-01-22 | $44.47 | $44.47 | $42.62 | $43.22 | $38.54 | 8,513 |
| 2018-01-19 | $42.74 | $44.13 | $42.74 | $43.39 | $38.69 | 29,365 |
| 2018-01-18 | $43.82 | $43.82 | $42.28 | $42.94 | $38.29 | 17,270 |
| 2018-01-17 | $43.15 | $43.89 | $43.05 | $43.76 | $39.02 | 3,581 |
| 2018-01-16 | $43.56 | $44.39 | $43.05 | $43.05 | $38.38 | 10,132 |
| 2018-01-12 | $43.85 | $43.85 | $43.06 | $43.56 | $38.84 | 5,960 |
| 2018-01-11 | $42.76 | $43.84 | $42.10 | $43.12 | $38.45 | 10,916 |
| 2018-01-10 | $42.69 | $42.99 | $42.25 | $42.66 | $38.04 | 3,507 |
| 2018-01-09 | $42.04 | $42.91 | $41.91 | $41.91 | $37.37 | 10,415 |
| 2018-01-08 | $42.31 | $42.31 | $41.56 | $42.19 | $37.62 | 12,725 |
| 2018-01-05 | $42.21 | $42.57 | $41.36 | $42.10 | $37.54 | 16,735 |
| 2018-01-04 | $43.43 | $43.47 | $41.90 | $42.22 | $37.64 | 14,436 |
| 2018-01-03 | $42.03 | $43.56 | $41.52 | $43.28 | $38.59 | 15,520 |
| 2018-01-02 | $43.15 | $45.00 | $42.02 | $42.11 | $37.55 | 14,759 |
| 2017-12-29 | $42.61 | $43.53 | $42.55 | $43.22 | $38.54 | 22,057 |
| 2017-12-28 | $43.15 | $43.15 | $42.15 | $42.50 | $37.89 | 3,445 |
| 2017-12-27 | $43.26 | $43.89 | $42.78 | $42.93 | $38.28 | 7,293 |
| 2017-12-26 | $43.07 | $43.99 | $42.93 | $43.28 | $38.59 | 11,150 |
| 2017-12-22 | $43.87 | $44.14 | $43.14 | $43.19 | $38.51 | 6,193 |
| 2017-12-21 | $43.55 | $44.32 | $43.55 | $43.88 | $39.12 | 6,370 |
| 2017-12-20 | $43.80 | $43.80 | $43.24 | $43.24 | $38.55 | 14,729 |
| 2017-12-19 | $44.24 | $44.24 | $43.67 | $43.68 | $38.95 | 10,867 |
| 2017-12-18 | $44.35 | $44.68 | $43.97 | $44.24 | $39.45 | 6,739 |
| 2017-12-15 | $42.17 | $44.19 | $42.17 | $43.95 | $39.19 | 44,236 |
| 2017-12-14 | $43.12 | $43.60 | $42.15 | $42.28 | $37.70 | 14,980 |
| 2017-12-13 | $43.08 | $43.65 | $42.62 | $43.19 | $38.51 | 14,376 |
| 2017-12-12 | $43.42 | $43.85 | $42.93 | $43.09 | $38.42 | 13,611 |
| 2017-12-11 | $42.20 | $42.85 | $41.62 | $42.34 | $37.75 | 37,564 |
| 2017-12-08 | $43.68 | $43.68 | $42.01 | $42.09 | $37.53 | 23,650 |
| 2017-12-07 | $42.84 | $43.70 | $42.84 | $43.58 | $38.86 | 37,260 |
| 2017-12-06 | $43.24 | $43.24 | $42.73 | $42.86 | $38.22 | 12,046 |
| 2017-12-05 | $42.92 | $42.92 | $42.60 | $42.75 | $38.12 | 15,410 |
| 2017-12-04 | $42.73 | $43.45 | $42.18 | $42.91 | $38.26 | 13,082 |
| 2017-12-01 | $41.55 | $42.54 | $41.55 | $42.24 | $37.66 | 20,347 |
| 2017-11-30 | $43.69 | $43.69 | $41.09 | $42.80 | $38.16 | 60,880 |
| 2017-11-29 | $42.75 | $43.71 | $41.52 | $43.48 | $38.77 | 21,891 |
| 2017-11-28 | $42.05 | $42.75 | $41.89 | $42.74 | $38.11 | 14,873 |
| 2017-11-27 | $41.09 | $42.34 | $41.09 | $42.04 | $37.48 | 23,743 |
| 2017-11-24 | $41.75 | $41.75 | $40.95 | $41.37 | $36.89 | 23,320 |
| 2017-11-22 | $41.60 | $42.50 | $40.19 | $41.54 | $37.04 | 21,094 |
| 2017-11-21 | $40.74 | $41.88 | $40.74 | $41.61 | $37.10 | 13,812 |
| 2017-11-20 | $40.97 | $41.47 | $40.44 | $41.24 | $36.77 | 26,802 |
| 2017-11-17 | $40.44 | $41.03 | $40.19 | $40.95 | $36.51 | 20,608 |
| 2017-11-16 | $40.40 | $42.00 | $40.15 | $40.43 | $36.05 | 20,171 |
| 2017-11-15 | $40.14 | $40.94 | $39.51 | $40.20 | $35.84 | 40,640 |
| 2017-11-14 | $40.29 | $40.55 | $39.65 | $40.48 | $36.09 | 34,139 |
| 2017-11-13 | $39.52 | $40.58 | $38.55 | $40.38 | $36.00 | 25,103 |
| 2017-11-10 | $39.68 | $40.48 | $39.68 | $39.75 | $35.44 | 9,445 |
| 2017-11-09 | $39.39 | $40.21 | $39.16 | $39.67 | $35.37 | 14,208 |
| 2017-11-08 | $39.00 | $39.80 | $39.00 | $39.63 | $35.34 | 13,558 |
| 2017-11-07 | $41.50 | $41.85 | $39.79 | $39.99 | $35.66 | 38,598 |
| 2017-11-06 | $40.79 | $41.43 | $40.70 | $41.12 | $36.66 | 17,091 |
| 2017-11-03 | $41.68 | $41.68 | $40.91 | $40.97 | $36.53 | 17,239 |
| 2017-11-02 | $41.81 | $42.00 | $41.42 | $41.81 | $37.15 | 20,128 |
| 2017-11-01 | $43.06 | $43.06 | $41.28 | $41.82 | $37.16 | 11,746 |
| 2017-10-31 | $42.46 | $43.24 | $42.21 | $42.84 | $38.07 | 25,183 |
| 2017-10-30 | $43.31 | $43.33 | $42.32 | $42.46 | $37.73 | 31,886 |
| 2017-10-27 | $44.60 | $44.60 | $43.36 | $43.51 | $38.66 | 34,754 |
| 2017-10-26 | $43.98 | $44.94 | $43.51 | $44.67 | $39.69 | 25,889 |
| 2017-10-25 | $43.22 | $44.27 | $41.90 | $43.71 | $38.84 | 37,943 |
| 2017-10-24 | $41.87 | $43.25 | $41.12 | $43.22 | $38.40 | 108,073 |
| 2017-10-23 | $42.15 | $42.28 | $41.47 | $41.85 | $37.19 | 29,092 |
| 2017-10-20 | $42.33 | $42.33 | $41.55 | $42.00 | $37.32 | 34,825 |
| 2017-10-19 | $41.97 | $42.38 | $41.64 | $42.00 | $37.32 | 33,922 |
| 2017-10-18 | $41.95 | $42.56 | $41.75 | $42.16 | $37.46 | 26,228 |
| 2017-10-17 | $42.40 | $42.41 | $41.55 | $41.74 | $37.09 | 31,625 |
| 2017-10-16 | $42.38 | $42.38 | $41.84 | $42.00 | $37.32 | 38,452 |
| 2017-10-13 | $42.57 | $43.45 | $42.19 | $42.20 | $37.50 | 38,526 |
| 2017-10-12 | $42.76 | $43.00 | $42.40 | $42.56 | $37.82 | 78,437 |
| 2017-10-11 | $41.88 | $42.68 | $41.88 | $42.05 | $37.37 | 43,299 |
| 2017-10-10 | $42.00 | $42.37 | $41.92 | $42.06 | $37.37 | 59,460 |
| 2017-10-09 | $41.85 | $42.32 | $41.82 | $41.96 | $37.29 | 28,847 |
| 2017-10-06 | $42.05 | $42.29 | $41.67 | $41.90 | $37.23 | 28,717 |
| 2017-10-05 | $42.02 | $42.19 | $41.75 | $42.06 | $37.37 | 37,859 |
| 2017-10-04 | $42.00 | $42.61 | $41.76 | $41.95 | $37.28 | 29,564 |
| 2017-10-03 | $42.06 | $42.40 | $41.43 | $42.00 | $37.32 | 85,758 |
| 2017-10-02 | $41.83 | $42.27 | $41.75 | $42.06 | $37.37 | 26,600 |
| 2017-09-29 | $42.20 | $42.30 | $41.66 | $41.82 | $37.16 | 16,935 |
| 2017-09-28 | $41.72 | $42.75 | $41.72 | $42.28 | $37.57 | 43,746 |
| 2017-09-27 | $41.97 | $42.39 | $41.50 | $42.02 | $37.34 | 69,064 |
| 2017-09-26 | $41.86 | $42.37 | $41.43 | $41.44 | $36.82 | 30,002 |
| 2017-09-25 | $41.98 | $42.26 | $41.03 | $42.03 | $37.35 | 16,509 |
| 2017-09-22 | $41.61 | $42.20 | $41.61 | $41.79 | $37.13 | 14,139 |
| 2017-09-21 | $41.28 | $42.16 | $41.28 | $41.91 | $37.24 | 9,370 |
| 2017-09-20 | $41.60 | $42.24 | $41.58 | $42.00 | $37.32 | 20,591 |
| 2017-09-19 | $41.29 | $42.68 | $41.29 | $42.34 | $37.62 | 4,052 |
| 2017-09-18 | $42.15 | $42.46 | $41.67 | $42.44 | $37.71 | 7,926 |
| 2017-09-15 | $42.84 | $42.98 | $41.83 | $42.01 | $37.33 | 64,544 |
| 2017-09-14 | $42.63 | $42.75 | $42.42 | $42.74 | $37.98 | 28,891 |
| 2017-09-13 | $41.99 | $42.64 | $41.57 | $42.53 | $37.79 | 30,318 |
| 2017-09-12 | $42.05 | $43.00 | $41.43 | $42.16 | $37.46 | 28,991 |
| 2017-09-11 | $40.41 | $42.31 | $40.41 | $41.96 | $37.29 | 25,495 |
| 2017-09-08 | $39.52 | $40.91 | $39.30 | $40.29 | $35.80 | 21,013 |
| 2017-09-07 | $39.80 | $39.92 | $39.51 | $39.69 | $35.27 | 8,443 |
| 2017-09-06 | $40.19 | $40.19 | $39.76 | $39.98 | $35.53 | 8,715 |
| 2017-09-05 | $40.61 | $40.85 | $39.75 | $40.21 | $35.73 | 13,409 |
| 2017-09-01 | $39.90 | $40.75 | $39.90 | $40.52 | $36.01 | 15,230 |
| 2017-08-31 | $40.79 | $40.79 | $40.17 | $40.38 | $35.88 | 11,581 |
| 2017-08-30 | $40.91 | $40.91 | $40.24 | $40.34 | $35.85 | 9,261 |
| 2017-08-29 | $40.44 | $41.00 | $40.25 | $40.68 | $36.15 | 5,037 |
| 2017-08-28 | $40.80 | $41.31 | $40.32 | $40.32 | $35.83 | 15,445 |
| 2017-08-25 | $40.24 | $41.51 | $39.85 | $41.20 | $36.61 | 9,644 |
| 2017-08-24 | $39.21 | $41.40 | $39.15 | $40.40 | $35.90 | 17,572 |
| 2017-08-23 | $38.34 | $38.35 | $37.94 | $38.15 | $33.90 | 14,298 |
| 2017-08-22 | $38.54 | $39.28 | $38.22 | $38.37 | $34.10 | 11,438 |
| 2017-08-21 | $38.33 | $38.50 | $37.27 | $38.21 | $33.95 | 14,573 |
| 2017-08-18 | $39.03 | $39.03 | $38.21 | $38.30 | $34.03 | 12,787 |
| 2017-08-17 | $39.70 | $40.13 | $39.33 | $39.54 | $35.13 | 20,975 |
| 2017-08-16 | $40.15 | $40.68 | $39.84 | $39.84 | $35.40 | 9,323 |
| 2017-08-15 | $39.66 | $40.82 | $39.66 | $40.26 | $35.77 | 11,052 |
| 2017-08-14 | $38.91 | $39.47 | $38.75 | $39.47 | $35.07 | 10,741 |
| 2017-08-11 | $39.47 | $39.92 | $38.36 | $38.58 | $34.28 | 17,048 |
| 2017-08-10 | $39.18 | $40.00 | $38.86 | $39.57 | $35.16 | 17,717 |
| 2017-08-09 | $39.91 | $40.13 | $39.11 | $39.33 | $34.95 | 15,190 |
| 2017-08-08 | $39.66 | $40.15 | $39.40 | $40.15 | $35.68 | 15,537 |
| 2017-08-07 | $39.25 | $39.96 | $38.58 | $39.09 | $34.73 | 13,695 |
| 2017-08-04 | $38.60 | $39.66 | $38.60 | $39.50 | $35.10 | 15,754 |
| 2017-08-03 | $39.58 | $39.79 | $38.51 | $39.40 | $35.01 | 14,770 |
| 2017-08-02 | $39.37 | $40.23 | $39.37 | $39.53 | $35.00 | 5,428 |
| 2017-08-01 | $40.65 | $40.75 | $39.73 | $40.15 | $35.55 | 22,108 |
| 2017-07-31 | $40.64 | $41.12 | $39.37 | $40.52 | $35.88 | 11,143 |
| 2017-07-28 | $40.14 | $40.85 | $39.49 | $40.19 | $35.59 | 15,918 |
| 2017-07-27 | $41.00 | $41.06 | $39.82 | $39.92 | $35.35 | 16,466 |
| 2017-07-26 | $41.63 | $41.70 | $40.85 | $41.10 | $36.39 | 14,840 |
| 2017-07-25 | $42.28 | $43.02 | $41.96 | $42.42 | $37.56 | 39,773 |
| 2017-07-24 | $42.36 | $42.36 | $41.22 | $41.53 | $36.77 | 7,058 |
| 2017-07-21 | $42.37 | $43.88 | $41.61 | $41.97 | $37.16 | 17,233 |
| 2017-07-20 | $42.02 | $42.29 | $42.02 | $42.20 | $37.37 | 4,912 |
| 2017-07-19 | $42.30 | $42.49 | $42.05 | $42.28 | $37.44 | 16,530 |
| 2017-07-18 | $41.96 | $42.25 | $41.61 | $42.15 | $37.32 | 11,972 |
| 2017-07-17 | $42.12 | $42.49 | $42.10 | $42.21 | $37.37 | 8,139 |
| 2017-07-14 | $42.36 | $43.02 | $41.48 | $42.22 | $37.38 | 15,948 |
| 2017-07-13 | $41.96 | $42.75 | $41.81 | $42.60 | $37.72 | 18,856 |
| 2017-07-12 | $42.89 | $43.00 | $42.01 | $42.69 | $37.80 | 18,120 |
| 2017-07-11 | $41.16 | $42.89 | $41.16 | $42.89 | $37.98 | 8,291 |
| 2017-07-10 | $42.27 | $43.17 | $42.27 | $42.74 | $37.84 | 5,279 |
| 2017-07-07 | $42.87 | $43.60 | $42.36 | $43.19 | $38.24 | 8,499 |
| 2017-07-06 | $42.67 | $43.40 | $41.90 | $42.88 | $37.97 | 42,053 |
| 2017-07-05 | $42.91 | $43.00 | $41.72 | $42.68 | $37.79 | 11,344 |
| 2017-07-03 | $42.55 | $43.38 | $42.50 | $42.90 | $37.99 | 10,496 |
| 2017-06-30 | $42.93 | $42.93 | $40.96 | $42.52 | $37.65 | 15,611 |
| 2017-06-29 | $44.19 | $44.83 | $41.74 | $42.91 | $37.99 | 11,746 |
| 2017-06-28 | $42.18 | $47.20 | $41.96 | $43.63 | $38.63 | 22,593 |
| 2017-06-27 | $42.50 | $42.50 | $41.04 | $41.99 | $37.18 | 15,456 |
| 2017-06-26 | $40.34 | $43.46 | $40.34 | $41.18 | $36.46 | 36,142 |
| 2017-06-23 | $40.34 | $40.83 | $39.09 | $40.51 | $35.87 | 44,659 |
| 2017-06-22 | $40.50 | $41.63 | $39.34 | $39.34 | $34.83 | 8,518 |
| 2017-06-21 | $39.69 | $40.06 | $38.98 | $39.09 | $34.61 | 18,138 |
| 2017-06-20 | $40.46 | $40.60 | $38.44 | $39.52 | $34.99 | 25,015 |
| 2017-06-19 | $42.32 | $42.32 | $39.73 | $40.46 | $35.82 | 25,479 |
| 2017-06-16 | $39.46 | $41.02 | $39.25 | $40.81 | $36.13 | 40,644 |
| 2017-06-15 | $39.22 | $40.10 | $39.22 | $40.10 | $35.51 | 8,687 |
| 2017-06-14 | $39.35 | $39.54 | $39.00 | $39.40 | $34.89 | 13,155 |
| 2017-06-13 | $39.32 | $39.93 | $39.20 | $39.38 | $34.87 | 21,677 |
| 2017-06-12 | $38.94 | $40.71 | $37.01 | $39.32 | $34.82 | 24,433 |
| 2017-06-09 | $37.00 | $38.90 | $36.98 | $38.68 | $34.25 | 10,553 |
| 2017-06-08 | $35.14 | $37.00 | $35.14 | $36.97 | $32.73 | 12,439 |
| 2017-06-07 | $35.01 | $36.05 | $35.01 | $35.76 | $31.66 | 6,223 |
| 2017-06-06 | $35.04 | $35.94 | $35.04 | $35.72 | $31.63 | 3,196 |
| 2017-06-05 | $36.79 | $36.79 | $35.00 | $35.34 | $31.29 | 14,133 |
| 2017-06-02 | $34.94 | $36.71 | $34.56 | $36.37 | $32.20 | 18,025 |
| 2017-06-01 | $34.97 | $35.10 | $34.60 | $34.84 | $30.85 | 6,988 |
| 2017-05-31 | $34.27 | $35.05 | $34.27 | $34.80 | $30.81 | 18,259 |
| 2017-05-30 | $35.17 | $35.20 | $34.70 | $34.76 | $30.78 | 6,558 |
| 2017-05-26 | $35.55 | $35.95 | $35.50 | $35.64 | $31.56 | 11,511 |
| 2017-05-25 | $36.08 | $36.08 | $34.88 | $35.68 | $31.59 | 23,993 |
| 2017-05-24 | $35.30 | $35.81 | $35.30 | $35.65 | $31.57 | 6,759 |
| 2017-05-23 | $34.62 | $35.40 | $34.62 | $35.30 | $31.26 | 7,149 |
| 2017-05-22 | $35.07 | $35.68 | $34.75 | $34.80 | $30.81 | 10,008 |
| 2017-05-19 | $35.02 | $35.53 | $34.40 | $35.33 | $31.28 | 17,584 |
| 2017-05-18 | $35.44 | $35.94 | $34.85 | $35.11 | $31.09 | 10,268 |
| 2017-05-17 | $35.92 | $36.13 | $35.67 | $35.72 | $31.63 | 10,727 |
| 2017-05-16 | $36.57 | $36.57 | $35.96 | $36.40 | $32.23 | 6,889 |
| 2017-05-15 | $35.86 | $36.34 | $35.63 | $36.06 | $31.93 | 16,181 |
| 2017-05-12 | $36.01 | $36.01 | $35.25 | $35.26 | $31.22 | 6,098 |
| 2017-05-11 | $36.20 | $36.78 | $36.09 | $36.43 | $32.26 | 13,784 |
| 2017-05-10 | $36.31 | $36.89 | $36.31 | $36.72 | $32.51 | 9,585 |
| 2017-05-09 | $37.99 | $37.99 | $36.55 | $36.99 | $32.75 | 17,966 |
| 2017-05-08 | $37.00 | $37.43 | $36.90 | $37.09 | $32.84 | 13,896 |
| 2017-05-05 | $35.89 | $37.01 | $35.61 | $36.85 | $32.63 | 12,065 |
| 2017-05-04 | $38.92 | $38.92 | $35.58 | $36.03 | $31.90 | 17,144 |
| 2017-05-03 | $37.82 | $38.07 | $37.73 | $37.93 | $33.45 | 8,907 |
| 2017-05-02 | $37.93 | $38.22 | $37.93 | $38.13 | $33.63 | 6,856 |
| 2017-05-01 | $37.44 | $38.18 | $37.44 | $37.95 | $33.47 | 24,850 |
| 2017-04-28 | $36.95 | $37.84 | $36.95 | $37.14 | $32.76 | 18,258 |
| 2017-04-27 | $35.50 | $37.74 | $35.20 | $36.97 | $32.61 | 36,463 |
| 2017-04-26 | $34.09 | $35.11 | $34.09 | $35.09 | $30.95 | 30,843 |
| 2017-04-25 | $34.81 | $34.81 | $33.74 | $33.91 | $29.91 | 27,771 |
| 2017-04-24 | $34.64 | $34.91 | $34.17 | $34.23 | $30.19 | 14,557 |
| 2017-04-21 | $34.00 | $34.77 | $34.00 | $34.32 | $30.27 | 15,775 |
| 2017-04-20 | $33.95 | $34.11 | $33.31 | $34.00 | $29.99 | 16,735 |
| 2017-04-19 | $32.97 | $34.00 | $32.97 | $33.57 | $29.61 | 8,133 |
| 2017-04-18 | $32.81 | $33.72 | $32.81 | $33.55 | $29.59 | 13,958 |
| 2017-04-17 | $32.53 | $33.19 | $32.52 | $32.96 | $29.07 | 8,134 |
| 2017-04-13 | $34.17 | $34.17 | $32.58 | $32.60 | $28.75 | 9,538 |
| 2017-04-12 | $33.99 | $33.99 | $33.00 | $33.30 | $29.37 | 4,372 |
| 2017-04-11 | $33.22 | $33.50 | $33.10 | $33.22 | $29.30 | 5,535 |
| 2017-04-10 | $33.50 | $33.50 | $33.00 | $33.22 | $29.30 | 7,962 |
| 2017-04-07 | $33.24 | $33.70 | $33.09 | $33.49 | $29.54 | 21,458 |
| 2017-04-06 | $33.11 | $33.34 | $32.58 | $33.25 | $29.33 | 11,479 |
| 2017-04-05 | $33.50 | $34.54 | $32.80 | $33.00 | $29.11 | 62,212 |
| 2017-04-04 | $33.65 | $33.79 | $33.01 | $33.35 | $29.42 | 34,224 |
| 2017-04-03 | $33.86 | $34.23 | $33.55 | $33.69 | $29.72 | 61,912 |
| 2017-03-31 | $33.99 | $34.25 | $32.60 | $33.75 | $29.77 | 78,425 |
| 2017-03-30 | $34.11 | $34.37 | $33.60 | $33.99 | $29.98 | 23,918 |
| 2017-03-29 | $34.65 | $34.65 | $34.25 | $34.33 | $30.28 | 995 |
| 2017-03-28 | $33.53 | $34.74 | $33.53 | $34.13 | $30.10 | 62,288 |
| 2017-03-27 | $33.15 | $33.55 | $32.69 | $33.40 | $29.46 | 49,298 |
| 2017-03-24 | $33.62 | $34.00 | $33.42 | $33.44 | $29.49 | 5,475 |
| 2017-03-23 | $33.26 | $33.91 | $33.26 | $33.61 | $29.64 | 3,834 |
| 2017-03-22 | $33.85 | $34.33 | $32.77 | $33.20 | $29.28 | 30,062 |
| 2017-03-21 | $34.07 | $34.20 | $33.81 | $34.00 | $29.99 | 21,354 |
| 2017-03-20 | $34.85 | $34.91 | $34.24 | $34.24 | $30.20 | 4,305 |
| 2017-03-17 | $34.50 | $35.00 | $34.36 | $34.84 | $30.73 | 14,438 |
| 2017-03-16 | $34.00 | $34.97 | $34.00 | $34.60 | $30.52 | 4,404 |
| 2017-03-15 | $33.93 | $35.75 | $33.92 | $35.20 | $31.05 | 4,022 |
| 2017-03-14 | $34.65 | $34.84 | $33.90 | $33.90 | $29.90 | 8,315 |
| 2017-03-13 | $35.00 | $35.20 | $34.54 | $35.00 | $30.87 | 3,787 |
| 2017-03-10 | $34.50 | $35.74 | $34.47 | $34.47 | $30.40 | 9,849 |
| 2017-03-09 | $35.95 | $35.99 | $35.01 | $35.37 | $31.20 | 5,465 |
| 2017-03-08 | $35.75 | $35.75 | $35.00 | $35.03 | $30.90 | 14,121 |
| 2017-03-07 | $35.46 | $35.75 | $35.45 | $35.61 | $31.41 | 4,841 |
| 2017-03-06 | $35.63 | $35.64 | $35.42 | $35.62 | $31.42 | 2,821 |
| 2017-03-03 | $36.20 | $36.20 | $35.93 | $35.93 | $31.69 | 5,199 |
| 2017-03-02 | $36.45 | $36.50 | $36.13 | $36.13 | $31.87 | 9,203 |
| 2017-03-01 | $36.17 | $36.48 | $36.10 | $36.45 | $32.15 | 17,065 |
| 2017-02-28 | $36.19 | $36.27 | $36.00 | $36.00 | $31.75 | 21,101 |
| 2017-02-27 | $36.59 | $36.59 | $35.76 | $36.16 | $31.89 | 6,359 |
| 2017-02-24 | $36.25 | $36.50 | $36.12 | $36.25 | $31.97 | 16,653 |
| 2017-02-23 | $36.27 | $36.75 | $36.25 | $36.40 | $32.11 | 3,848 |
| 2017-02-22 | $36.59 | $36.89 | $36.45 | $36.45 | $32.15 | 2,691 |
| 2017-02-21 | $36.70 | $36.90 | $36.26 | $36.54 | $32.23 | 6,165 |
| 2017-02-17 | $36.25 | $36.74 | $36.01 | $36.70 | $32.37 | 7,421 |
| 2017-02-16 | $36.98 | $36.98 | $35.28 | $36.10 | $31.84 | 3,523 |
| 2017-02-15 | $35.57 | $36.37 | $35.57 | $36.09 | $31.83 | 3,189 |
| 2017-02-14 | $35.45 | $35.90 | $35.39 | $35.70 | $31.49 | 6,320 |
| 2017-02-13 | $35.30 | $35.55 | $35.25 | $35.53 | $31.34 | 6,834 |
| 2017-02-10 | $35.59 | $35.59 | $35.42 | $35.42 | $31.24 | 1,865 |
| 2017-02-09 | $35.10 | $35.57 | $34.96 | $35.37 | $31.20 | 7,529 |
| 2017-02-08 | $35.42 | $35.42 | $34.99 | $35.14 | $30.99 | 8,013 |
| 2017-02-07 | $35.51 | $35.51 | $35.03 | $35.14 | $30.99 | 3,342 |
| 2017-02-06 | $35.40 | $36.14 | $35.00 | $35.15 | $31.00 | 22,656 |
| 2017-02-03 | $35.47 | $35.69 | $35.10 | $35.69 | $31.48 | 3,159 |
| 2017-02-02 | $35.70 | $36.10 | $35.16 | $35.32 | $31.15 | 1,860 |
| 2017-02-01 | $35.87 | $36.21 | $35.58 | $35.83 | $31.49 | 3,208 |
| 2017-01-31 | $36.20 | $36.20 | $35.20 | $35.57 | $31.26 | 4,087 |
| 2017-01-30 | $36.53 | $36.82 | $36.08 | $36.08 | $31.71 | 3,815 |
| 2017-01-27 | $36.63 | $36.99 | $36.53 | $36.71 | $32.26 | 2,621 |
| 2017-01-26 | $36.82 | $37.03 | $36.82 | $36.83 | $32.37 | 4,457 |
| 2017-01-25 | $36.62 | $37.00 | $36.50 | $37.00 | $32.51 | 6,760 |
| 2017-01-24 | $35.89 | $36.90 | $35.20 | $36.49 | $32.07 | 7,151 |
| 2017-01-23 | $36.80 | $36.80 | $35.49 | $35.49 | $31.19 | 4,204 |
| 2017-01-20 | $35.43 | $37.10 | $35.42 | $35.42 | $31.13 | 5,752 |
| 2017-01-19 | $35.79 | $35.79 | $35.41 | $35.59 | $31.28 | 3,023 |
| 2017-01-18 | $35.53 | $36.82 | $35.41 | $35.71 | $31.38 | 4,089 |
| 2017-01-17 | $35.95 | $36.46 | $35.20 | $35.43 | $31.14 | 7,123 |
| 2017-01-13 | $35.82 | $36.49 | $35.32 | $35.78 | $31.44 | 9,129 |
| 2017-01-12 | $36.57 | $37.05 | $35.82 | $35.82 | $31.48 | 10,729 |
| 2017-01-11 | $36.57 | $37.18 | $35.56 | $37.01 | $32.52 | 21,503 |
| 2017-01-10 | $37.77 | $37.77 | $35.18 | $36.57 | $32.14 | 10,403 |
| 2017-01-09 | $35.96 | $35.96 | $35.03 | $35.86 | $31.51 | 19,263 |
| 2017-01-06 | $36.69 | $36.69 | $35.62 | $36.28 | $31.88 | 13,955 |
| 2017-01-05 | $38.19 | $38.25 | $36.52 | $36.73 | $32.28 | 20,749 |
| 2017-01-04 | $38.75 | $38.75 | $38.01 | $38.20 | $33.57 | 7,746 |
| 2017-01-03 | $38.90 | $38.90 | $38.00 | $38.12 | $33.50 | 12,960 |
| 2016-12-30 | $39.25 | $39.35 | $38.61 | $38.61 | $33.93 | 2,841 |
| 2016-12-29 | $38.62 | $38.99 | $38.43 | $38.74 | $34.04 | 3,932 |
| 2016-12-28 | $39.03 | $39.38 | $38.52 | $38.52 | $33.85 | 4,649 |
| 2016-12-27 | $39.03 | $39.59 | $37.73 | $39.00 | $34.27 | 16,356 |
| 2016-12-23 | $39.12 | $39.65 | $39.05 | $39.29 | $34.53 | 4,501 |
| 2016-12-22 | $39.08 | $39.65 | $39.06 | $39.14 | $34.40 | 6,144 |
| 2016-12-21 | $39.20 | $39.50 | $38.90 | $39.32 | $34.55 | 21,166 |
| 2016-12-20 | $39.10 | $39.64 | $38.13 | $39.29 | $34.53 | 9,785 |
| 2016-12-19 | $37.72 | $39.75 | $37.19 | $38.81 | $34.11 | 13,501 |
| 2016-12-16 | $38.05 | $38.05 | $37.07 | $37.75 | $33.17 | 41,836 |
| 2016-12-15 | $36.72 | $38.37 | $36.65 | $37.77 | $33.19 | 21,370 |
| 2016-12-14 | $35.84 | $36.93 | $35.55 | $36.65 | $32.21 | 9,773 |
| 2016-12-13 | $35.60 | $35.60 | $35.04 | $35.53 | $31.22 | 10,649 |
| 2016-12-12 | $34.90 | $35.74 | $34.77 | $35.49 | $31.19 | 30,688 |
| 2016-12-09 | $34.34 | $35.75 | $34.34 | $35.15 | $30.89 | 29,465 |
| 2016-12-08 | $34.46 | $34.70 | $34.26 | $34.44 | $30.27 | 20,238 |
| 2016-12-07 | $34.41 | $34.45 | $33.96 | $34.31 | $30.15 | 12,516 |
| 2016-12-06 | $33.78 | $34.49 | $33.74 | $34.35 | $30.19 | 22,302 |
| 2016-12-05 | $33.30 | $33.84 | $33.30 | $33.80 | $29.70 | 7,210 |
| 2016-12-02 | $33.64 | $33.84 | $33.15 | $33.17 | $29.15 | 21,637 |
| 2016-12-01 | $33.79 | $34.11 | $33.36 | $33.64 | $29.56 | 12,494 |
| 2016-11-30 | $33.86 | $34.47 | $33.25 | $33.70 | $29.61 | 9,468 |
| 2016-11-29 | $33.87 | $33.87 | $32.84 | $33.59 | $29.52 | 6,694 |
| 2016-11-28 | $33.83 | $33.85 | $33.59 | $33.69 | $29.61 | 6,913 |
| 2016-11-25 | $33.22 | $33.86 | $33.22 | $33.86 | $29.76 | 2,729 |
| 2016-11-23 | $33.48 | $34.52 | $32.77 | $33.75 | $29.66 | 10,097 |
| 2016-11-22 | $33.66 | $33.66 | $32.96 | $33.59 | $29.52 | 7,321 |
| 2016-11-21 | $33.00 | $33.15 | $32.63 | $33.00 | $29.00 | 7,352 |
| 2016-11-18 | $32.78 | $33.00 | $32.72 | $32.94 | $28.95 | 12,373 |
| 2016-11-17 | $33.20 | $33.20 | $32.60 | $32.61 | $28.66 | 17,771 |
| 2016-11-16 | $32.75 | $33.19 | $32.52 | $33.19 | $29.17 | 18,241 |
| 2016-11-15 | $32.53 | $32.81 | $32.17 | $32.63 | $28.67 | 6,327 |
| 2016-11-14 | $32.50 | $32.70 | $32.25 | $32.60 | $28.65 | 17,907 |
| 2016-11-11 | $29.86 | $33.00 | $29.86 | $32.50 | $28.56 | 85,249 |
| 2016-11-10 | $29.61 | $30.15 | $28.65 | $29.99 | $26.35 | 14,818 |
| 2016-11-09 | $27.95 | $29.45 | $27.53 | $29.44 | $25.87 | 14,190 |
| 2016-11-08 | $28.04 | $28.29 | $27.90 | $27.97 | $24.58 | 7,137 |
| 2016-11-07 | $28.38 | $28.39 | $27.50 | $28.00 | $24.61 | 9,689 |
| 2016-11-04 | $28.01 | $28.63 | $27.92 | $27.95 | $24.56 | 8,360 |
| 2016-11-03 | $28.44 | $28.56 | $27.86 | $28.28 | $24.85 | 4,890 |
| 2016-11-02 | $28.41 | $28.65 | $28.30 | $28.36 | $24.82 | 4,445 |
| 2016-11-01 | $28.74 | $28.74 | $28.21 | $28.28 | $24.75 | 3,204 |
| 2016-10-31 | $28.86 | $29.00 | $28.60 | $28.71 | $25.12 | 13,686 |
| 2016-10-28 | $28.61 | $28.88 | $28.03 | $28.88 | $25.27 | 1,974 |
| 2016-10-27 | $28.53 | $29.00 | $28.23 | $28.51 | $24.95 | 4,800 |
| 2016-10-26 | $28.25 | $28.25 | $27.91 | $27.91 | $24.42 | 2,534 |
| 2016-10-25 | $27.25 | $28.75 | $27.25 | $28.40 | $24.85 | 4,560 |
| 2016-10-24 | $27.76 | $27.80 | $27.60 | $27.80 | $24.33 | 2,407 |
| 2016-10-21 | $27.83 | $27.83 | $27.26 | $27.60 | $24.15 | 6,405 |
| 2016-10-20 | $27.87 | $27.95 | $27.80 | $27.80 | $24.33 | 1,598 |
| 2016-10-19 | $27.95 | $27.95 | $27.45 | $27.69 | $24.23 | 3,622 |
| 2016-10-18 | $27.89 | $27.95 | $27.69 | $27.82 | $24.34 | 3,105 |
| 2016-10-17 | $27.65 | $27.65 | $27.19 | $27.62 | $24.17 | 3,052 |
| 2016-10-14 | $27.71 | $27.95 | $27.31 | $27.40 | $23.98 | 2,219 |
| 2016-10-13 | $27.65 | $27.79 | $27.56 | $27.56 | $24.12 | 4,207 |
| 2016-10-12 | $27.64 | $27.91 | $27.52 | $27.77 | $24.30 | 4,047 |
| 2016-10-11 | $27.60 | $28.52 | $27.42 | $27.55 | $24.11 | 56,404 |
| 2016-10-10 | $27.57 | $27.60 | $27.21 | $27.54 | $24.10 | 4,995 |
| 2016-10-07 | $27.77 | $27.83 | $27.04 | $27.42 | $23.99 | 4,319 |
| 2016-10-06 | $28.35 | $28.35 | $27.61 | $27.90 | $24.41 | 3,762 |
| 2016-10-05 | $27.77 | $27.77 | $27.23 | $27.63 | $24.18 | 3,349 |
| 2016-10-04 | $27.00 | $27.92 | $27.00 | $27.72 | $24.26 | 4,334 |
| 2016-10-03 | $27.88 | $28.01 | $27.85 | $27.88 | $24.40 | 8,068 |
| 2016-09-30 | $27.50 | $28.60 | $27.13 | $28.00 | $24.50 | 8,564 |
| 2016-09-29 | $27.55 | $27.55 | $27.00 | $27.36 | $23.94 | 4,452 |
| 2016-09-28 | $27.23 | $27.96 | $27.23 | $27.55 | $24.11 | 6,792 |
| 2016-09-27 | $27.49 | $27.59 | $27.19 | $27.30 | $23.89 | 8,491 |
| 2016-09-26 | $27.65 | $27.99 | $27.11 | $27.31 | $23.90 | 16,778 |
| 2016-09-23 | $27.74 | $27.87 | $27.71 | $27.71 | $24.25 | 2,059 |
| 2016-09-22 | $28.07 | $28.07 | $27.50 | $28.03 | $24.53 | 4,208 |
| 2016-09-21 | $27.56 | $27.96 | $27.56 | $27.95 | $24.46 | 3,960 |
| 2016-09-20 | $28.05 | $28.05 | $27.69 | $27.80 | $24.33 | 3,236 |
| 2016-09-19 | $28.42 | $28.42 | $27.44 | $27.90 | $24.41 | 45,586 |
| 2016-09-16 | $28.31 | $28.40 | $28.15 | $28.27 | $24.74 | 16,231 |
| 2016-09-15 | $28.13 | $28.44 | $27.52 | $28.20 | $24.68 | 4,324 |
| 2016-09-14 | $28.68 | $28.68 | $28.05 | $28.05 | $24.55 | 1,459 |
| 2016-09-13 | $28.59 | $28.63 | $28.06 | $28.12 | $24.61 | 6,286 |
| 2016-09-12 | $28.64 | $28.94 | $28.27 | $28.84 | $25.24 | 6,384 |
| 2016-09-09 | $28.96 | $29.00 | $28.64 | $28.64 | $25.06 | 5,124 |
| 2016-09-08 | $29.00 | $29.25 | $29.00 | $29.17 | $25.53 | 7,690 |
| 2016-09-07 | $29.08 | $29.36 | $29.02 | $29.09 | $25.46 | 7,302 |
| 2016-09-06 | $29.31 | $29.78 | $28.97 | $29.14 | $25.50 | 11,474 |
| 2016-09-02 | $29.19 | $29.20 | $29.15 | $29.15 | $25.51 | 7,442 |
| 2016-09-01 | $28.82 | $29.02 | $28.80 | $29.01 | $25.39 | 6,985 |
| 2016-08-31 | $27.79 | $28.94 | $27.79 | $28.84 | $25.24 | 5,671 |
| 2016-08-30 | $29.00 | $29.05 | $28.92 | $28.92 | $25.31 | 3,929 |
| 2016-08-29 | $28.85 | $28.99 | $28.80 | $28.80 | $25.20 | 3,178 |
| 2016-08-26 | $29.00 | $29.14 | $28.20 | $28.60 | $25.03 | 5,409 |
| 2016-08-25 | $28.70 | $28.97 | $28.66 | $28.93 | $25.32 | 6,018 |
| 2016-08-24 | $28.70 | $28.87 | $28.68 | $28.68 | $25.10 | 2,457 |
| 2016-08-23 | $28.53 | $29.02 | $28.53 | $28.74 | $25.15 | 7,219 |
| 2016-08-22 | $28.45 | $28.74 | $28.33 | $28.59 | $25.02 | 6,892 |
| 2016-08-19 | $28.67 | $28.72 | $28.47 | $28.59 | $25.02 | 11,094 |
| 2016-08-18 | $28.38 | $28.73 | $28.38 | $28.58 | $25.01 | 6,017 |
| 2016-08-17 | $28.15 | $28.59 | $28.15 | $28.33 | $24.79 | 3,092 |
| 2016-08-16 | $28.56 | $28.76 | $28.43 | $28.48 | $24.92 | 3,993 |
| 2016-08-15 | $28.75 | $29.00 | $28.67 | $28.88 | $25.27 | 6,341 |
| 2016-08-12 | $28.53 | $28.80 | $28.15 | $28.64 | $25.06 | 26,440 |
| 2016-08-11 | $28.68 | $28.88 | $28.25 | $28.55 | $24.98 | 6,169 |
| 2016-08-10 | $28.81 | $29.00 | $28.40 | $28.61 | $25.04 | 6,266 |
| 2016-08-09 | $28.64 | $29.05 | $28.61 | $29.05 | $25.42 | 4,640 |
| 2016-08-08 | $28.72 | $28.83 | $28.41 | $28.83 | $25.23 | 3,503 |
| 2016-08-05 | $28.14 | $28.99 | $27.98 | $28.57 | $25.00 | 11,512 |
| 2016-08-04 | $28.06 | $28.42 | $28.00 | $28.08 | $24.57 | 5,479 |
| 2016-08-03 | $28.25 | $28.66 | $28.14 | $28.35 | $24.72 | 4,700 |
| 2016-08-02 | $28.66 | $28.78 | $28.20 | $28.20 | $24.59 | 7,252 |
| 2016-08-01 | $28.85 | $29.08 | $28.48 | $28.60 | $24.94 | 10,219 |
| 2016-07-29 | $29.36 | $29.37 | $28.93 | $28.94 | $25.23 | 14,905 |
| 2016-07-28 | $28.60 | $28.81 | $28.60 | $28.74 | $25.06 | 8,965 |
| 2016-07-27 | $28.54 | $28.77 | $27.75 | $28.71 | $25.03 | 13,414 |
| 2016-07-26 | $28.06 | $29.00 | $28.06 | $28.75 | $25.07 | 15,574 |
| 2016-07-25 | $28.20 | $28.56 | $28.14 | $28.27 | $24.65 | 19,758 |
| 2016-07-22 | $27.76 | $28.21 | $27.76 | $28.18 | $24.57 | 7,309 |
| 2016-07-21 | $27.88 | $28.03 | $27.39 | $27.90 | $24.33 | 14,028 |
| 2016-07-20 | $27.66 | $28.03 | $27.42 | $27.85 | $24.28 | 10,246 |
| 2016-07-19 | $27.92 | $28.24 | $27.43 | $27.73 | $24.18 | 13,994 |
| 2016-07-18 | $28.17 | $28.25 | $27.68 | $28.20 | $24.59 | 6,431 |
| 2016-07-15 | $28.25 | $28.25 | $27.21 | $28.25 | $24.63 | 10,356 |
| 2016-07-14 | $28.30 | $28.33 | $27.91 | $28.24 | $24.62 | 14,439 |
| 2016-07-13 | $28.21 | $28.38 | $28.04 | $28.13 | $24.53 | 8,739 |
| 2016-07-12 | $28.37 | $28.48 | $28.10 | $28.23 | $24.62 | 29,862 |
| 2016-07-11 | $27.73 | $28.50 | $27.73 | $28.15 | $24.55 | 21,627 |
| 2016-07-08 | $28.18 | $28.57 | $27.72 | $28.19 | $24.58 | 39,139 |
| 2016-07-07 | $28.25 | $28.50 | $27.70 | $27.88 | $24.31 | 12,651 |
| 2016-07-06 | $27.26 | $28.51 | $26.62 | $28.39 | $24.75 | 32,507 |
| 2016-07-05 | $27.76 | $28.28 | $27.11 | $27.50 | $23.98 | 23,657 |
| 2016-07-01 | $27.47 | $28.00 | $27.30 | $27.96 | $24.38 | 16,735 |
| 2016-06-30 | $26.99 | $28.54 | $26.37 | $27.47 | $23.95 | 22,063 |
| 2016-06-29 | $28.01 | $28.01 | $26.22 | $26.65 | $23.24 | 17,135 |
| 2016-06-28 | $25.33 | $26.22 | $25.12 | $26.08 | $22.74 | 34,717 |
| 2016-06-27 | $26.97 | $26.97 | $24.76 | $24.99 | $21.79 | 41,754 |
| 2016-06-24 | $27.68 | $28.59 | $26.59 | $26.89 | $23.45 | 565,846 |
| 2016-06-23 | $27.71 | $28.12 | $27.59 | $28.00 | $24.41 | 46,337 |
| 2016-06-22 | $26.74 | $27.50 | $26.70 | $27.50 | $23.98 | 28,476 |
| 2016-06-21 | $26.30 | $26.81 | $25.90 | $26.73 | $23.31 | 27,148 |
| 2016-06-20 | $26.31 | $26.82 | $25.94 | $26.04 | $22.71 | 28,734 |
| 2016-06-17 | $26.78 | $26.80 | $25.96 | $26.12 | $22.78 | 23,668 |
| 2016-06-16 | $26.84 | $26.86 | $26.33 | $26.66 | $23.25 | 14,877 |
| 2016-06-15 | $26.67 | $27.27 | $25.64 | $26.54 | $23.14 | 17,873 |
| 2016-06-14 | $27.71 | $27.71 | $25.43 | $26.61 | $23.20 | 25,301 |
| 2016-06-13 | $27.99 | $27.99 | $26.50 | $26.89 | $23.45 | 20,207 |
| 2016-06-10 | $27.49 | $27.75 | $27.48 | $27.54 | $24.01 | 5,255 |
| 2016-06-09 | $27.64 | $27.72 | $27.31 | $27.55 | $24.02 | 5,003 |
| 2016-06-08 | $27.58 | $27.74 | $27.26 | $27.67 | $24.13 | 12,835 |
| 2016-06-07 | $27.36 | $27.74 | $27.36 | $27.43 | $23.92 | 10,199 |
| 2016-06-06 | $27.26 | $27.60 | $27.26 | $27.26 | $23.77 | 10,046 |
| 2016-06-03 | $27.75 | $27.75 | $27.16 | $27.18 | $23.70 | 8,872 |
| 2016-06-02 | $28.13 | $28.13 | $27.60 | $27.74 | $24.19 | 4,103 |
| 2016-06-01 | $27.75 | $27.92 | $27.50 | $27.70 | $24.15 | 4,717 |
| 2016-05-31 | $28.11 | $28.33 | $27.69 | $27.73 | $24.18 | 12,557 |
| 2016-05-27 | $28.25 | $28.38 | $28.00 | $28.20 | $24.59 | 16,053 |
| 2016-05-26 | $28.24 | $28.49 | $28.12 | $28.19 | $24.58 | 5,940 |
| 2016-05-25 | $28.19 | $28.46 | $28.06 | $28.21 | $24.60 | 19,048 |
| 2016-05-24 | $28.09 | $28.43 | $28.06 | $28.18 | $24.57 | 13,952 |
| 2016-05-23 | $28.25 | $28.31 | $28.00 | $28.00 | $24.41 | 6,522 |
| 2016-05-20 | $28.26 | $28.59 | $28.15 | $28.15 | $24.55 | 14,337 |
| 2016-05-19 | $27.88 | $28.47 | $27.88 | $28.31 | $24.69 | 14,877 |
| 2016-05-18 | $27.92 | $28.00 | $27.81 | $28.00 | $24.41 | 14,651 |
| 2016-05-17 | $27.84 | $28.00 | $27.79 | $27.97 | $24.39 | 13,005 |
| 2016-05-16 | $28.00 | $28.00 | $27.91 | $28.00 | $24.41 | 7,360 |
| 2016-05-13 | $28.00 | $28.00 | $27.41 | $27.85 | $24.28 | 10,777 |
| 2016-05-12 | $27.96 | $27.96 | $27.41 | $27.87 | $24.30 | 8,282 |
| 2016-05-11 | $27.97 | $28.24 | $27.63 | $27.96 | $24.38 | 12,189 |
| 2016-05-10 | $28.10 | $28.30 | $27.71 | $27.95 | $24.37 | 27,958 |
| 2016-05-09 | $28.15 | $28.35 | $27.86 | $28.20 | $24.59 | 12,587 |
| 2016-05-06 | $28.25 | $28.48 | $28.03 | $28.19 | $24.58 | 13,494 |
| 2016-05-05 | $28.23 | $28.49 | $28.12 | $28.34 | $24.71 | 13,068 |
| 2016-05-04 | $28.37 | $28.55 | $28.23 | $28.40 | $24.68 | 18,916 |
| 2016-05-03 | $27.96 | $28.95 | $27.72 | $28.23 | $24.53 | 13,045 |
| 2016-05-02 | $27.89 | $28.13 | $27.79 | $27.99 | $24.32 | 25,626 |
| 2016-04-29 | $28.00 | $28.00 | $27.52 | $27.90 | $24.24 | 13,484 |
| 2016-04-28 | $28.00 | $28.00 | $27.92 | $27.99 | $24.32 | 5,777 |
| 2016-04-27 | $27.88 | $28.00 | $27.71 | $28.00 | $24.33 | 28,684 |
| 2016-04-26 | $27.56 | $27.99 | $27.52 | $27.88 | $24.22 | 20,295 |
| 2016-04-25 | $27.54 | $27.65 | $27.27 | $27.58 | $23.96 | 13,581 |
| 2016-04-22 | $27.48 | $27.50 | $27.37 | $27.43 | $23.83 | 17,997 |
| 2016-04-21 | $27.09 | $27.50 | $26.94 | $27.48 | $23.88 | 12,902 |
| 2016-04-20 | $27.15 | $27.28 | $26.87 | $27.21 | $23.64 | 17,968 |
| 2016-04-19 | $27.10 | $27.21 | $27.08 | $27.14 | $23.58 | 7,549 |
| 2016-04-18 | $27.00 | $27.40 | $27.00 | $27.06 | $23.51 | 9,964 |
| 2016-04-15 | $27.25 | $27.46 | $27.01 | $27.01 | $23.47 | 7,791 |
| 2016-04-14 | $26.97 | $27.12 | $26.81 | $27.09 | $23.54 | 12,702 |
| 2016-04-13 | $27.13 | $27.23 | $27.00 | $27.09 | $23.54 | 14,617 |
| 2016-04-12 | $27.17 | $27.25 | $26.61 | $27.10 | $23.55 | 18,544 |
| 2016-04-11 | $26.90 | $27.13 | $26.81 | $27.03 | $23.49 | 5,018 |
| 2016-04-08 | $27.00 | $27.08 | $26.87 | $26.95 | $23.42 | 4,238 |
| 2016-04-07 | $26.79 | $27.00 | $26.65 | $27.00 | $23.46 | 15,315 |
| 2016-04-06 | $26.87 | $26.90 | $26.81 | $26.87 | $23.35 | 5,638 |
| 2016-04-05 | $26.70 | $26.93 | $26.49 | $26.83 | $23.31 | 5,987 |
| 2016-04-04 | $27.45 | $27.45 | $25.95 | $26.85 | $23.33 | 11,056 |
| 2016-04-01 | $26.75 | $27.00 | $26.51 | $26.60 | $23.11 | 10,331 |
| 2016-03-31 | $26.94 | $27.00 | $26.77 | $26.81 | $23.30 | 6,000 |
| 2016-03-30 | $26.94 | $27.07 | $26.88 | $26.99 | $23.45 | 9,239 |
| 2016-03-29 | $26.94 | $27.10 | $26.63 | $26.82 | $23.30 | 7,243 |
| 2016-03-28 | $27.00 | $27.10 | $27.00 | $27.03 | $23.49 | 1,493 |
| 2016-03-24 | $26.99 | $27.25 | $26.84 | $26.99 | $23.45 | 12,339 |
| 2016-03-23 | $26.95 | $27.03 | $26.85 | $26.85 | $23.33 | 3,366 |
| 2016-03-22 | $26.81 | $27.00 | $26.58 | $26.70 | $23.20 | 7,273 |
| 2016-03-21 | $26.69 | $27.09 | $26.54 | $26.54 | $23.06 | 6,633 |
| 2016-03-18 | $26.95 | $27.10 | $26.69 | $26.69 | $23.19 | 8,702 |
| 2016-03-17 | $26.99 | $27.00 | $26.90 | $27.00 | $23.46 | 1,513 |
| 2016-03-16 | $26.95 | $26.98 | $26.95 | $26.98 | $23.44 | 864 |
| 2016-03-15 | $26.84 | $26.90 | $26.53 | $26.90 | $23.37 | 7,169 |
| 2016-03-14 | $26.30 | $26.89 | $26.30 | $26.85 | $23.33 | 4,260 |
| 2016-03-11 | $26.50 | $26.74 | $26.46 | $26.46 | $22.99 | 7,930 |
| 2016-03-10 | $26.19 | $26.50 | $25.90 | $26.48 | $23.01 | 5,965 |
| 2016-03-09 | $25.37 | $26.00 | $25.37 | $26.00 | $22.59 | 10,651 |
| 2016-03-08 | $25.40 | $25.97 | $25.26 | $25.39 | $22.06 | 17,940 |
| 2016-03-07 | $25.35 | $25.73 | $25.19 | $25.36 | $22.04 | 6,987 |
| 2016-03-04 | $25.25 | $25.35 | $24.96 | $25.28 | $21.97 | 18,085 |
| 2016-03-03 | $25.06 | $25.35 | $25.06 | $25.35 | $22.03 | 16,661 |
| 2016-03-02 | $25.04 | $25.20 | $25.04 | $25.20 | $21.90 | 2,763 |
| 2016-03-01 | $24.80 | $25.25 | $24.80 | $25.15 | $21.85 | 9,429 |
| 2016-02-29 | $25.05 | $25.15 | $24.41 | $24.85 | $21.59 | 8,170 |
| 2016-02-26 | $25.21 | $25.25 | $24.69 | $24.85 | $21.59 | 7,860 |
| 2016-02-25 | $25.00 | $25.00 | $25.00 | $25.00 | $21.72 | 2,612 |
| 2016-02-24 | $24.79 | $25.00 | $24.62 | $24.75 | $21.51 | 6,376 |
| 2016-02-23 | $24.63 | $24.93 | $24.57 | $24.85 | $21.59 | 4,812 |
| 2016-02-22 | $24.73 | $24.90 | $24.35 | $24.79 | $21.54 | 6,662 |
| 2016-02-19 | $24.26 | $24.99 | $24.25 | $24.48 | $21.27 | 2,980 |
| 2016-02-18 | $24.30 | $24.72 | $24.30 | $24.52 | $21.31 | 5,482 |
| 2016-02-17 | $25.00 | $25.13 | $24.28 | $24.84 | $21.58 | 6,891 |
| 2016-02-16 | $24.41 | $24.81 | $24.08 | $24.54 | $21.32 | 8,424 |
| 2016-02-12 | $24.33 | $24.49 | $23.90 | $24.12 | $20.96 | 8,279 |
| 2016-02-11 | $24.15 | $24.40 | $23.95 | $24.25 | $21.07 | 8,195 |
| 2016-02-10 | $24.64 | $24.71 | $24.12 | $24.50 | $21.29 | 4,712 |
| 2016-02-09 | $24.95 | $25.07 | $24.21 | $24.46 | $21.25 | 3,600 |
| 2016-02-08 | $24.67 | $25.70 | $23.76 | $24.50 | $21.29 | 5,154 |
| 2016-02-05 | $25.39 | $25.49 | $24.91 | $25.00 | $21.72 | 10,740 |
| 2016-02-04 | $25.31 | $25.42 | $25.25 | $25.30 | $21.98 | 4,077 |
| 2016-02-03 | $25.40 | $25.47 | $25.10 | $25.25 | $21.86 | 5,864 |
| 2016-02-02 | $25.14 | $25.47 | $25.10 | $25.11 | $21.74 | 1,966 |
| 2016-02-01 | $25.55 | $25.73 | $25.04 | $25.21 | $21.83 | 4,045 |
| 2016-01-29 | $25.87 | $25.90 | $25.51 | $25.51 | $22.09 | 4,009 |
| 2016-01-28 | $25.83 | $25.85 | $25.48 | $25.65 | $22.20 | 4,818 |
| 2016-01-27 | $25.70 | $25.93 | $25.45 | $25.65 | $22.21 | 2,121 |
| 2016-01-26 | $25.40 | $25.69 | $25.10 | $25.69 | $22.24 | 9,142 |
| 2016-01-25 | $24.79 | $25.18 | $24.69 | $24.69 | $21.38 | 1,208 |
| 2016-01-22 | $24.63 | $25.03 | $24.63 | $25.03 | $21.67 | 1,246 |
| 2016-01-21 | $21.29 | $24.45 | $21.29 | $24.41 | $21.13 | 6,824 |
| 2016-01-20 | $24.90 | $24.90 | $24.36 | $24.36 | $21.09 | 8,300 |
| 2016-01-19 | $26.20 | $26.23 | $24.29 | $25.07 | $21.71 | 14,886 |
| 2016-01-15 | $26.01 | $26.35 | $25.41 | $26.02 | $22.53 | 9,147 |
| 2016-01-14 | $26.69 | $26.69 | $26.05 | $26.13 | $22.62 | 3,402 |
| 2016-01-13 | $25.88 | $26.90 | $25.88 | $26.49 | $22.94 | 6,641 |
| 2016-01-12 | $26.99 | $26.99 | $26.65 | $26.81 | $23.21 | 5,212 |
| 2016-01-11 | $26.79 | $26.97 | $26.16 | $26.85 | $23.25 | 2,763 |
| 2016-01-08 | $26.77 | $26.90 | $26.68 | $26.79 | $23.20 | 7,941 |
| 2016-01-07 | $26.45 | $26.79 | $26.44 | $26.77 | $23.18 | 2,630 |
| 2016-01-06 | $26.90 | $26.90 | $26.29 | $26.83 | $23.23 | 5,623 |
| 2016-01-05 | $25.66 | $26.99 | $25.66 | $26.73 | $23.14 | 3,906 |
| 2016-01-04 | $25.80 | $26.39 | $25.80 | $26.22 | $22.70 | 3,488 |
| 2015-12-31 | $26.04 | $26.34 | $25.98 | $25.98 | $22.49 | 6,557 |
| 2015-12-30 | $26.20 | $26.20 | $25.86 | $26.14 | $22.63 | 1,266 |
| 2015-12-29 | $26.29 | $26.29 | $26.10 | $26.15 | $22.64 | 682 |
| 2015-12-28 | $26.33 | $26.40 | $26.07 | $26.07 | $22.57 | 1,962 |
| 2015-12-24 | $26.32 | $26.32 | $26.32 | $26.32 | $22.79 | 467 |
| 2015-12-23 | $26.31 | $26.31 | $26.31 | $26.31 | $22.78 | 6 |
| 2015-12-22 | $26.15 | $26.40 | $26.15 | $26.31 | $22.78 | 1,910 |
| 2015-12-21 | $26.46 | $26.50 | $25.82 | $26.42 | $22.87 | 3,936 |
| 2015-12-18 | $26.40 | $26.49 | $26.09 | $26.21 | $22.69 | 9,764 |
| 2015-12-17 | $26.42 | $26.42 | $25.98 | $26.42 | $22.87 | 3,009 |
| 2015-12-16 | $25.91 | $26.41 | $25.84 | $26.38 | $22.84 | 4,299 |
| 2015-12-15 | $25.00 | $26.39 | $25.00 | $25.80 | $22.34 | 4,793 |
| 2015-12-14 | $25.61 | $26.17 | $25.61 | $26.16 | $22.65 | 22,802 |
| 2015-12-11 | $26.07 | $26.39 | $24.90 | $25.89 | $22.42 | 6,071 |
| 2015-12-10 | $25.95 | $26.40 | $25.94 | $26.34 | $22.81 | 2,288 |
| 2015-12-09 | $25.95 | $26.39 | $25.50 | $26.01 | $22.52 | 4,184 |
| 2015-12-08 | $26.06 | $26.27 | $26.06 | $26.27 | $22.74 | 2,373 |
| 2015-12-07 | $26.35 | $26.40 | $25.97 | $26.10 | $22.60 | 1,960 |
| 2015-12-04 | $26.32 | $26.40 | $26.23 | $26.40 | $22.86 | 1,994 |
| 2015-12-03 | $25.23 | $26.40 | $25.18 | $26.27 | $22.74 | 2,963 |
| 2015-12-02 | $26.37 | $26.39 | $25.82 | $26.36 | $22.82 | 3,777 |
| 2015-12-01 | $26.40 | $26.40 | $26.08 | $26.36 | $22.82 | 3,461 |
| 2015-11-30 | $26.20 | $26.40 | $26.20 | $26.40 | $22.86 | 7,523 |
| 2015-11-27 | $26.03 | $26.37 | $26.03 | $26.37 | $22.83 | 871 |
| 2015-11-25 | $26.37 | $26.37 | $25.91 | $25.91 | $22.43 | 316 |
| 2015-11-24 | $26.09 | $26.19 | $26.05 | $26.19 | $22.68 | 17,940 |
| 2015-11-23 | $25.54 | $26.17 | $25.54 | $26.14 | $22.63 | 25,936 |
| 2015-11-20 | $25.98 | $25.98 | $25.75 | $25.91 | $22.43 | 2,647 |
| 2015-11-19 | $26.01 | $26.01 | $25.26 | $25.96 | $22.48 | 63,240 |
| 2015-11-18 | $26.49 | $26.49 | $25.99 | $25.99 | $22.50 | 6,147 |
| 2015-11-17 | $26.00 | $26.08 | $25.66 | $25.98 | $22.49 | 7,155 |
| 2015-11-16 | $25.99 | $26.25 | $25.99 | $26.01 | $22.52 | 12,114 |
| 2015-11-13 | $26.00 | $26.11 | $25.64 | $26.05 | $22.55 | 3,362 |
| 2015-11-12 | $25.95 | $26.09 | $25.86 | $26.07 | $22.57 | 4,124 |
| 2015-11-11 | $25.96 | $26.10 | $25.95 | $25.95 | $22.47 | 3,456 |
| 2015-11-10 | $25.95 | $26.04 | $25.95 | $25.96 | $22.48 | 2,921 |
| 2015-11-09 | $25.76 | $26.00 | $25.76 | $25.99 | $22.50 | 3,047 |
| 2015-11-06 | $25.99 | $26.00 | $25.89 | $25.99 | $22.50 | 5,495 |
| 2015-11-05 | $25.54 | $26.00 | $25.54 | $25.98 | $22.49 | 3,864 |
| 2015-11-04 | $26.00 | $26.00 | $25.51 | $25.67 | $22.16 | 11,913 |
| 2015-11-03 | $26.00 | $26.10 | $25.79 | $25.79 | $22.26 | 3,197 |
| 2015-11-02 | $25.26 | $25.63 | $25.15 | $25.51 | $22.02 | 9,988 |
| 2015-10-30 | $25.46 | $25.46 | $24.95 | $25.38 | $21.91 | 3,501 |
| 2015-10-29 | $25.53 | $25.58 | $25.32 | $25.49 | $22.00 | 2,101 |
| 2015-10-28 | $25.89 | $25.89 | $25.57 | $25.57 | $22.07 | 1,886 |
| 2015-10-27 | $24.99 | $25.74 | $24.96 | $25.58 | $22.08 | 13,948 |
| 2015-10-26 | $25.41 | $25.53 | $24.62 | $24.92 | $21.51 | 9,936 |
| 2015-10-23 | $25.81 | $25.97 | $25.28 | $25.80 | $22.27 | 3,371 |
| 2015-10-22 | $25.75 | $25.98 | $25.23 | $25.70 | $22.18 | 2,021 |
| 2015-10-21 | $25.88 | $25.99 | $25.29 | $25.91 | $22.36 | 2,532 |
| 2015-10-20 | $25.29 | $25.91 | $25.28 | $25.88 | $22.34 | 2,241 |
| 2015-10-19 | $25.82 | $26.37 | $25.70 | $25.70 | $22.18 | 7,711 |
| 2015-10-16 | $26.98 | $26.98 | $26.07 | $26.10 | $22.53 | 4,402 |
| 2015-10-15 | $25.77 | $26.70 | $25.77 | $26.06 | $22.49 | 15,767 |
| 2015-10-14 | $25.73 | $26.94 | $25.32 | $25.50 | $22.01 | 2,762 |
| 2015-10-13 | $26.52 | $26.52 | $25.29 | $25.77 | $22.24 | 7,552 |
| 2015-10-12 | $26.25 | $27.22 | $26.25 | $26.35 | $22.74 | 15,204 |
| 2015-10-09 | $26.00 | $26.24 | $25.47 | $26.24 | $22.65 | 9,623 |
| 2015-10-08 | $25.81 | $26.00 | $25.80 | $26.00 | $22.44 | 7,251 |
| 2015-10-07 | $26.10 | $26.10 | $25.12 | $25.86 | $22.32 | 9,345 |
| 2015-10-06 | $26.04 | $26.22 | $25.95 | $26.10 | $22.53 | 4,344 |
| 2015-10-05 | $26.13 | $26.21 | $24.97 | $26.12 | $22.55 | 584,882 |
| 2015-10-02 | $25.85 | $26.24 | $24.31 | $26.00 | $22.44 | 12,231 |
| 2015-10-01 | $26.21 | $26.21 | $25.81 | $26.02 | $22.46 | 2,558 |
| 2015-09-30 | $25.68 | $26.50 | $25.31 | $25.79 | $22.26 | 4,810 |
| 2015-09-29 | $25.76 | $26.39 | $25.50 | $25.90 | $22.36 | 8,817 |
| 2015-09-28 | $24.78 | $26.24 | $24.78 | $25.97 | $22.42 | 1,260 |
| 2015-09-25 | $26.00 | $26.21 | $25.32 | $25.60 | $22.10 | 1,542 |
| 2015-09-24 | $25.97 | $25.97 | $25.53 | $25.53 | $22.04 | 1,689 |
| 2015-09-23 | $26.20 | $26.20 | $25.50 | $25.99 | $22.43 | 9,338 |
| 2015-09-22 | $25.56 | $26.25 | $25.33 | $26.20 | $22.62 | 7,119 |
| 2015-09-21 | $25.98 | $25.98 | $25.63 | $25.63 | $22.12 | 748 |
| 2015-09-18 | $25.50 | $25.89 | $25.38 | $25.87 | $22.33 | 16,130 |
| 2015-09-17 | $25.50 | $25.55 | $25.36 | $25.55 | $22.05 | 2,729 |
| 2015-09-16 | $25.15 | $25.75 | $25.15 | $25.55 | $22.05 | 19,734 |
| 2015-09-15 | $25.00 | $25.13 | $24.90 | $25.06 | $21.63 | 2,820 |
| 2015-09-14 | $24.84 | $25.00 | $24.68 | $25.00 | $21.58 | 4,377 |
| 2015-09-11 | $24.60 | $24.84 | $24.58 | $24.80 | $21.41 | 1,750 |
| 2015-09-10 | $24.62 | $24.75 | $24.50 | $24.67 | $21.29 | 2,603 |
| 2015-09-09 | $24.55 | $25.00 | $24.51 | $24.51 | $21.16 | 1,386 |
| 2015-09-08 | $24.89 | $24.89 | $24.46 | $24.60 | $21.23 | 5,624 |
Home Bancorp Inc (HBCP) News Headlines
Recent Home Bancorp Inc (HBCP) News
Similar Companies to Home Bancorp Inc (HBCP) 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 |