National Bankshares Inc (NKSH) Exchange: NASDAQ
Data as of April 25, 2024
$27.90 ($-1.10) -3.79%
National Bankshares Inc - Daily Information
Click for more stock information on National Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $28.24 |
| Previous Close | $27.90 |
| High | $28.69 |
| Low | $27.90 |
| Adjusted Open | $28.24 |
| Previous Adjusted Close | $27.90 |
| Adjusted High | $28.69 |
| Adjusted Low | $27.90 |
About National Bankshares Inc (NKSH)
National Bankshares, Inc. (NBI) is a financial holding company. It conducts its operations through its wholly owned community bank subsidiary, the National Bank of Blacksburg (NBB). It also owns National Bankshares Financial Services, Inc. (NBFS), which does business as National Bankshares Insurance Services and National Bankshares Investment Services. NBB is community-oriented, and it offers a range of retail and commercial banking services to individuals, businesses, non-profits and local governments. As of December 31, 2011, the Bank operated 24 branch offices throughout southwest Virginia. Lending is focused at small and mid-sized businesses and at individuals. Loan types include commercial, agricultural, real estate, home equity and consumer. Merchant credit card services and business and consumer credit cards are available. Deposit accounts offered include demand deposit accounts, money market deposit accounts, savings accounts and certificates of deposit.
Invest in National Bankshares Inc (NKSH)
Historical Stock Data for National Bankshares Inc (NKSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $28.24 | $28.69 | $27.90 | $27.90 | $27.90 | 9,959 |
| 2024-04-24 | $29.56 | $29.56 | $28.47 | $29.00 | $29.00 | 7,199 |
| 2024-04-23 | $29.55 | $30.16 | $29.28 | $29.92 | $29.92 | 3,938 |
| 2024-04-22 | $28.41 | $30.10 | $28.30 | $30.10 | $30.10 | 5,362 |
| 2024-04-19 | $27.52 | $28.68 | $27.52 | $28.68 | $28.68 | 12,923 |
| 2024-04-18 | $28.80 | $28.80 | $27.60 | $27.87 | $27.87 | 10,977 |
| 2024-04-17 | $28.00 | $29.11 | $27.52 | $28.90 | $28.90 | 10,829 |
| 2024-04-16 | $27.81 | $28.30 | $27.56 | $28.01 | $28.01 | 9,172 |
| 2024-04-15 | $29.22 | $29.31 | $27.99 | $28.22 | $28.22 | 15,933 |
| 2024-04-12 | $30.04 | $30.18 | $29.01 | $29.05 | $29.05 | 7,851 |
| 2024-04-11 | $29.80 | $30.88 | $29.45 | $30.60 | $30.60 | 6,480 |
| 2024-04-10 | $30.08 | $30.31 | $29.30 | $30.25 | $30.25 | 10,885 |
| 2024-04-09 | $31.52 | $31.52 | $31.15 | $31.15 | $31.15 | 3,857 |
| 2024-04-08 | $30.85 | $32.07 | $30.85 | $31.63 | $31.63 | 4,520 |
| 2024-04-05 | $31.81 | $32.00 | $31.30 | $31.30 | $31.30 | 5,542 |
| 2024-04-04 | $33.13 | $33.13 | $32.02 | $32.05 | $32.05 | 5,478 |
| 2024-04-03 | $32.89 | $33.34 | $32.21 | $32.31 | $32.31 | 10,499 |
| 2024-04-02 | $34.15 | $34.15 | $31.95 | $33.00 | $33.00 | 9,189 |
| 2024-04-01 | $33.24 | $35.00 | $32.59 | $34.60 | $34.60 | 30,560 |
| 2024-03-28 | $33.21 | $33.41 | $32.74 | $33.41 | $33.41 | 9,097 |
| 2024-03-27 | $32.99 | $33.68 | $32.77 | $33.60 | $33.60 | 9,814 |
| 2024-03-26 | $33.81 | $33.81 | $32.90 | $33.00 | $33.00 | 6,200 |
| 2024-03-25 | $33.07 | $33.45 | $33.00 | $33.05 | $33.05 | 7,297 |
| 2024-03-22 | $33.66 | $33.76 | $33.25 | $33.25 | $33.25 | 6,777 |
| 2024-03-21 | $33.54 | $34.12 | $33.43 | $34.11 | $34.11 | 9,900 |
| 2024-03-20 | $32.82 | $33.50 | $32.51 | $33.50 | $33.50 | 10,970 |
| 2024-03-19 | $33.12 | $33.41 | $32.85 | $33.41 | $33.41 | 9,908 |
| 2024-03-18 | $32.30 | $33.65 | $32.30 | $33.59 | $33.59 | 6,745 |
| 2024-03-15 | $32.20 | $33.57 | $31.98 | $33.22 | $33.22 | 38,299 |
| 2024-03-14 | $33.99 | $33.99 | $32.84 | $32.90 | $32.90 | 7,862 |
| 2024-03-13 | $33.53 | $33.97 | $33.52 | $33.78 | $33.78 | 7,605 |
| 2024-03-12 | $32.97 | $33.54 | $32.75 | $33.36 | $33.36 | 7,051 |
| 2024-03-11 | $33.74 | $34.23 | $33.03 | $33.19 | $33.19 | 16,262 |
| 2024-03-08 | $34.13 | $34.24 | $33.75 | $34.00 | $34.00 | 4,674 |
| 2024-03-07 | $33.20 | $33.49 | $33.16 | $33.49 | $33.49 | 6,760 |
| 2024-03-06 | $34.24 | $34.24 | $33.19 | $33.21 | $33.21 | 5,756 |
| 2024-03-05 | $33.45 | $34.24 | $32.19 | $34.24 | $34.24 | 11,058 |
| 2024-03-04 | $30.78 | $33.79 | $30.54 | $33.52 | $33.52 | 29,712 |
| 2024-03-01 | $30.90 | $31.01 | $30.50 | $31.01 | $31.01 | 7,237 |
| 2024-02-29 | $31.27 | $31.27 | $30.73 | $31.27 | $31.27 | 5,692 |
| 2024-02-28 | $30.50 | $31.50 | $30.50 | $30.55 | $30.55 | 4,429 |
| 2024-02-27 | $31.25 | $31.30 | $30.75 | $30.78 | $30.78 | 6,215 |
| 2024-02-26 | $31.11 | $31.79 | $31.04 | $31.21 | $31.21 | 4,964 |
| 2024-02-23 | $32.11 | $32.11 | $31.22 | $31.57 | $31.57 | 4,668 |
| 2024-02-22 | $30.55 | $31.43 | $30.55 | $31.38 | $31.38 | 6,811 |
| 2024-02-21 | $30.64 | $31.37 | $30.64 | $30.82 | $30.82 | 5,113 |
| 2024-02-20 | $32.40 | $32.40 | $30.13 | $30.97 | $30.97 | 30,429 |
| 2024-02-16 | $32.96 | $33.30 | $31.67 | $32.70 | $32.70 | 10,384 |
| 2024-02-15 | $32.16 | $34.00 | $30.75 | $33.73 | $33.73 | 7,009 |
| 2024-02-14 | $29.56 | $31.13 | $29.56 | $31.13 | $31.13 | 6,046 |
| 2024-02-13 | $31.62 | $31.62 | $29.38 | $29.39 | $29.39 | 13,711 |
| 2024-02-12 | $29.76 | $33.19 | $29.76 | $32.51 | $32.51 | 32,096 |
| 2024-02-09 | $30.02 | $30.02 | $29.48 | $30.00 | $30.00 | 4,614 |
| 2024-02-08 | $29.00 | $29.27 | $28.89 | $29.27 | $29.27 | 6,274 |
| 2024-02-07 | $29.45 | $30.42 | $28.50 | $29.17 | $29.17 | 9,747 |
| 2024-02-06 | $28.66 | $29.94 | $28.50 | $29.44 | $29.44 | 11,163 |
| 2024-02-05 | $31.03 | $33.12 | $28.12 | $29.00 | $29.00 | 28,866 |
| 2024-02-02 | $30.60 | $31.76 | $30.60 | $31.01 | $31.01 | 8,492 |
| 2024-02-01 | $31.04 | $31.31 | $30.10 | $30.68 | $30.68 | 13,533 |
| 2024-01-31 | $33.44 | $33.84 | $32.26 | $32.26 | $32.26 | 7,948 |
| 2024-01-30 | $33.77 | $33.81 | $33.36 | $33.66 | $33.66 | 5,182 |
| 2024-01-29 | $31.54 | $34.51 | $31.53 | $33.75 | $33.75 | 32,006 |
| 2024-01-26 | $32.17 | $32.17 | $31.28 | $31.75 | $31.75 | 14,533 |
| 2024-01-25 | $32.23 | $32.49 | $31.69 | $31.88 | $31.88 | 6,275 |
| 2024-01-24 | $32.23 | $32.23 | $31.59 | $31.83 | $31.83 | 6,103 |
| 2024-01-23 | $32.61 | $32.61 | $31.90 | $32.22 | $32.22 | 10,303 |
| 2024-01-22 | $32.18 | $32.59 | $32.18 | $32.31 | $32.31 | 27,088 |
| 2024-01-19 | $32.70 | $33.35 | $31.92 | $32.38 | $32.38 | 61,160 |
| 2024-01-18 | $32.72 | $33.36 | $32.40 | $32.71 | $32.71 | 12,519 |
| 2024-01-17 | $31.75 | $32.72 | $31.65 | $32.72 | $32.72 | 23,806 |
| 2024-01-16 | $31.58 | $31.90 | $31.30 | $31.75 | $31.75 | 13,958 |
| 2024-01-12 | $31.85 | $32.25 | $31.56 | $31.62 | $31.62 | 17,654 |
| 2024-01-11 | $31.80 | $32.02 | $31.40 | $31.79 | $31.79 | 11,175 |
| 2024-01-10 | $31.88 | $32.29 | $31.33 | $31.45 | $31.45 | 8,886 |
| 2024-01-09 | $32.70 | $32.99 | $32.00 | $32.17 | $32.17 | 16,723 |
| 2024-01-08 | $33.28 | $33.44 | $32.63 | $32.82 | $32.82 | 16,664 |
| 2024-01-05 | $32.51 | $33.30 | $32.51 | $33.01 | $33.01 | 36,450 |
| 2024-01-04 | $32.65 | $32.97 | $32.35 | $32.70 | $32.70 | 17,615 |
| 2024-01-03 | $33.16 | $33.50 | $32.42 | $32.65 | $32.65 | 15,389 |
| 2024-01-02 | $31.92 | $33.63 | $31.92 | $33.15 | $33.15 | 18,378 |
| 2023-12-29 | $33.50 | $33.50 | $32.35 | $32.35 | $32.35 | 5,829 |
| 2023-12-28 | $33.67 | $33.67 | $33.27 | $33.27 | $33.27 | 6,032 |
| 2023-12-27 | $33.70 | $33.78 | $32.86 | $33.57 | $33.57 | 21,743 |
| 2023-12-26 | $33.30 | $33.95 | $33.30 | $33.60 | $33.60 | 41,067 |
| 2023-12-22 | $34.69 | $34.69 | $33.48 | $33.70 | $33.70 | 19,779 |
| 2023-12-21 | $33.25 | $34.62 | $33.25 | $33.64 | $33.64 | 14,333 |
| 2023-12-20 | $34.52 | $35.54 | $33.81 | $34.00 | $34.00 | 23,866 |
| 2023-12-19 | $35.05 | $35.93 | $34.57 | $34.81 | $34.81 | 17,429 |
| 2023-12-18 | $36.48 | $36.49 | $34.60 | $35.08 | $35.08 | 40,375 |
| 2023-12-15 | $32.50 | $37.00 | $32.10 | $36.52 | $36.52 | 113,019 |
| 2023-12-14 | $31.43 | $32.46 | $30.29 | $32.14 | $32.14 | 30,689 |
| 2023-12-13 | $29.36 | $31.25 | $29.35 | $30.76 | $30.76 | 42,154 |
| 2023-12-12 | $29.47 | $29.67 | $29.06 | $29.36 | $29.36 | 15,608 |
| 2023-12-11 | $28.78 | $29.88 | $28.73 | $29.21 | $29.21 | 20,233 |
| 2023-12-08 | $28.02 | $29.47 | $28.02 | $28.90 | $28.90 | 11,684 |
| 2023-12-07 | $26.98 | $28.48 | $26.98 | $28.48 | $28.48 | 14,279 |
| 2023-12-06 | $27.25 | $27.74 | $27.09 | $27.35 | $27.35 | 52,095 |
| 2023-12-05 | $27.30 | $27.68 | $26.36 | $27.25 | $27.25 | 9,448 |
| 2023-12-04 | $27.63 | $28.28 | $27.16 | $27.72 | $27.72 | 11,537 |
| 2023-12-01 | $27.10 | $28.75 | $26.63 | $27.63 | $27.63 | 17,961 |
| 2023-11-30 | $25.91 | $27.07 | $25.91 | $27.04 | $27.04 | 8,729 |
| 2023-11-29 | $26.43 | $26.51 | $26.03 | $26.21 | $26.21 | 5,937 |
| 2023-11-28 | $26.45 | $26.72 | $25.18 | $26.01 | $26.01 | 21,595 |
| 2023-11-27 | $26.15 | $26.88 | $26.15 | $26.60 | $26.60 | 9,818 |
| 2023-11-24 | $27.00 | $27.30 | $26.50 | $26.79 | $26.79 | 4,993 |
| 2023-11-22 | $26.60 | $26.83 | $26.60 | $26.83 | $26.83 | 6,190 |
| 2023-11-21 | $26.46 | $27.60 | $26.46 | $26.63 | $26.63 | 13,746 |
| 2023-11-20 | $27.08 | $27.29 | $26.75 | $27.09 | $27.09 | 10,377 |
| 2023-11-17 | $27.39 | $27.55 | $26.06 | $27.43 | $27.43 | 15,405 |
| 2023-11-16 | $27.29 | $27.45 | $26.80 | $27.43 | $26.67 | 8,330 |
| 2023-11-15 | $27.98 | $27.98 | $27.29 | $27.45 | $27.45 | 18,138 |
| 2023-11-14 | $26.19 | $27.90 | $25.80 | $27.90 | $27.90 | 17,642 |
| 2023-11-13 | $25.45 | $26.17 | $25.45 | $25.57 | $25.57 | 7,139 |
| 2023-11-10 | $24.78 | $25.50 | $24.78 | $25.48 | $25.48 | 7,213 |
| 2023-11-09 | $26.08 | $26.08 | $24.78 | $25.09 | $25.09 | 8,703 |
| 2023-11-08 | $25.26 | $25.38 | $24.46 | $25.05 | $25.05 | 7,856 |
| 2023-11-07 | $24.55 | $24.93 | $24.50 | $24.93 | $24.93 | 6,687 |
| 2023-11-06 | $24.53 | $25.10 | $24.08 | $24.73 | $24.73 | 12,864 |
| 2023-11-03 | $24.40 | $24.89 | $24.08 | $24.85 | $24.85 | 18,555 |
| 2023-11-02 | $23.13 | $24.33 | $23.13 | $24.08 | $24.08 | 8,796 |
| 2023-11-01 | $23.60 | $23.74 | $23.23 | $23.23 | $23.23 | 11,774 |
| 2023-10-31 | $23.45 | $23.90 | $22.79 | $23.50 | $23.50 | 7,898 |
| 2023-10-30 | $23.93 | $23.93 | $23.37 | $23.49 | $23.49 | 8,078 |
| 2023-10-27 | $22.99 | $24.20 | $22.93 | $23.62 | $23.62 | 21,605 |
| 2023-10-26 | $23.00 | $23.31 | $23.00 | $23.30 | $23.30 | 3,804 |
| 2023-10-25 | $23.07 | $23.28 | $22.38 | $22.94 | $22.94 | 12,228 |
| 2023-10-24 | $23.43 | $23.43 | $22.31 | $22.88 | $22.88 | 6,029 |
| 2023-10-23 | $22.89 | $22.91 | $22.28 | $22.72 | $22.72 | 21,925 |
| 2023-10-20 | $23.17 | $23.27 | $22.66 | $22.77 | $22.77 | 21,223 |
| 2023-10-19 | $23.34 | $23.37 | $23.01 | $23.05 | $23.05 | 13,060 |
| 2023-10-18 | $23.25 | $23.56 | $23.14 | $23.35 | $23.35 | 15,278 |
| 2023-10-17 | $23.23 | $23.63 | $23.02 | $23.31 | $23.31 | 19,249 |
| 2023-10-16 | $23.29 | $23.75 | $23.14 | $23.17 | $23.17 | 17,377 |
| 2023-10-13 | $23.55 | $23.63 | $23.07 | $23.19 | $23.19 | 18,019 |
| 2023-10-12 | $24.16 | $24.95 | $23.28 | $23.53 | $23.53 | 20,346 |
| 2023-10-11 | $24.57 | $24.57 | $24.01 | $24.32 | $24.32 | 14,892 |
| 2023-10-10 | $24.32 | $24.70 | $24.26 | $24.42 | $24.42 | 13,256 |
| 2023-10-09 | $24.19 | $24.49 | $23.90 | $24.22 | $24.22 | 12,080 |
| 2023-10-06 | $23.90 | $24.33 | $23.76 | $24.21 | $24.21 | 13,992 |
| 2023-10-05 | $23.97 | $24.18 | $23.80 | $24.11 | $24.11 | 17,163 |
| 2023-10-04 | $24.15 | $24.22 | $23.71 | $23.93 | $23.93 | 18,913 |
| 2023-10-03 | $24.42 | $24.42 | $23.57 | $23.77 | $23.77 | 15,491 |
| 2023-10-02 | $25.01 | $25.01 | $24.25 | $24.39 | $24.39 | 14,979 |
| 2023-09-29 | $24.74 | $25.42 | $24.59 | $25.04 | $25.04 | 26,770 |
| 2023-09-28 | $24.55 | $24.65 | $24.11 | $24.44 | $24.44 | 12,465 |
| 2023-09-27 | $24.58 | $24.97 | $24.25 | $24.55 | $24.55 | 21,847 |
| 2023-09-26 | $25.10 | $25.10 | $24.11 | $24.43 | $24.43 | 35,327 |
| 2023-09-25 | $25.40 | $25.73 | $25.13 | $25.20 | $25.20 | 8,070 |
| 2023-09-22 | $26.17 | $26.54 | $25.32 | $25.40 | $25.40 | 5,352 |
| 2023-09-21 | $26.34 | $26.47 | $25.57 | $25.85 | $25.85 | 5,585 |
| 2023-09-20 | $26.80 | $26.80 | $26.19 | $26.20 | $26.20 | 6,075 |
| 2023-09-19 | $26.86 | $26.86 | $26.07 | $26.47 | $26.47 | 6,801 |
| 2023-09-18 | $27.35 | $27.35 | $26.35 | $26.90 | $26.90 | 17,638 |
| 2023-09-15 | $26.14 | $27.43 | $25.79 | $27.21 | $27.21 | 51,261 |
| 2023-09-14 | $26.04 | $26.04 | $25.59 | $25.96 | $25.96 | 6,387 |
| 2023-09-13 | $25.50 | $25.71 | $25.46 | $25.53 | $25.53 | 6,542 |
| 2023-09-12 | $25.38 | $25.78 | $25.32 | $25.78 | $25.78 | 12,534 |
| 2023-09-11 | $25.11 | $25.57 | $25.11 | $25.19 | $25.19 | 6,186 |
| 2023-09-08 | $25.27 | $26.02 | $25.12 | $25.48 | $25.48 | 9,680 |
| 2023-09-07 | $25.36 | $25.80 | $24.99 | $25.02 | $25.02 | 46,379 |
| 2023-09-06 | $26.14 | $26.20 | $25.23 | $25.23 | $25.23 | 10,237 |
| 2023-09-05 | $26.49 | $26.49 | $26.19 | $26.45 | $26.45 | 6,713 |
| 2023-09-01 | $26.45 | $26.67 | $26.20 | $26.35 | $26.35 | 13,858 |
| 2023-08-31 | $27.26 | $27.26 | $26.19 | $26.32 | $26.32 | 6,690 |
| 2023-08-30 | $27.09 | $27.44 | $26.51 | $27.09 | $27.09 | 28,675 |
| 2023-08-29 | $26.29 | $26.37 | $25.73 | $26.36 | $26.36 | 12,589 |
| 2023-08-28 | $26.01 | $26.80 | $25.97 | $26.45 | $26.45 | 12,166 |
| 2023-08-25 | $25.26 | $26.35 | $25.17 | $26.07 | $26.07 | 19,779 |
| 2023-08-24 | $25.75 | $26.09 | $25.31 | $25.45 | $25.45 | 19,140 |
| 2023-08-23 | $25.52 | $26.00 | $25.52 | $25.80 | $25.80 | 16,339 |
| 2023-08-22 | $26.75 | $26.87 | $25.59 | $25.76 | $25.76 | 18,328 |
| 2023-08-21 | $26.50 | $27.07 | $26.50 | $26.67 | $26.67 | 7,640 |
| 2023-08-18 | $27.34 | $27.71 | $26.75 | $26.84 | $26.84 | 13,277 |
| 2023-08-17 | $27.55 | $27.61 | $27.31 | $27.41 | $27.41 | 10,585 |
| 2023-08-16 | $27.66 | $27.95 | $27.41 | $27.45 | $27.45 | 13,211 |
| 2023-08-15 | $28.33 | $29.00 | $27.51 | $27.51 | $27.51 | 9,158 |
| 2023-08-14 | $28.28 | $28.95 | $28.25 | $28.32 | $28.32 | 11,339 |
| 2023-08-11 | $28.80 | $28.82 | $28.27 | $28.60 | $28.60 | 14,789 |
| 2023-08-10 | $29.30 | $29.30 | $28.46 | $28.46 | $28.46 | 16,386 |
| 2023-08-09 | $29.90 | $29.90 | $28.83 | $29.18 | $29.18 | 17,734 |
| 2023-08-08 | $29.82 | $29.90 | $29.45 | $29.71 | $29.71 | 6,015 |
| 2023-08-07 | $29.89 | $29.98 | $29.62 | $29.80 | $29.80 | 8,969 |
| 2023-08-04 | $30.00 | $30.00 | $29.60 | $29.66 | $29.66 | 6,828 |
| 2023-08-03 | $29.15 | $29.99 | $28.81 | $29.83 | $29.83 | 38,727 |
| 2023-08-02 | $29.61 | $30.63 | $29.30 | $29.31 | $29.31 | 55,729 |
| 2023-08-01 | $29.83 | $30.01 | $29.51 | $29.57 | $29.57 | 15,193 |
| 2023-07-31 | $29.82 | $30.71 | $29.76 | $29.77 | $29.77 | 12,880 |
| 2023-07-28 | $30.17 | $30.45 | $29.80 | $29.82 | $29.82 | 8,174 |
| 2023-07-27 | $30.40 | $30.40 | $29.54 | $29.82 | $29.82 | 14,131 |
| 2023-07-26 | $29.86 | $30.61 | $29.80 | $30.04 | $30.04 | 29,735 |
| 2023-07-25 | $30.02 | $30.33 | $29.72 | $29.76 | $29.76 | 11,077 |
| 2023-07-24 | $29.85 | $30.18 | $29.10 | $29.73 | $29.73 | 20,281 |
| 2023-07-21 | $32.34 | $32.34 | $30.31 | $30.50 | $30.50 | 25,656 |
| 2023-07-20 | $31.80 | $32.37 | $30.28 | $32.34 | $32.34 | 11,346 |
| 2023-07-19 | $31.73 | $32.00 | $30.91 | $31.97 | $31.97 | 10,823 |
| 2023-07-18 | $30.03 | $31.47 | $30.03 | $31.39 | $31.39 | 14,065 |
| 2023-07-17 | $29.58 | $30.21 | $29.58 | $30.04 | $30.04 | 13,683 |
| 2023-07-14 | $28.92 | $29.26 | $28.90 | $29.02 | $29.02 | 6,505 |
| 2023-07-13 | $28.75 | $28.97 | $28.75 | $28.97 | $28.97 | 4,775 |
| 2023-07-12 | $29.15 | $29.38 | $28.53 | $28.70 | $28.70 | 9,268 |
| 2023-07-11 | $29.42 | $29.51 | $28.66 | $28.78 | $28.78 | 12,248 |
| 2023-07-10 | $29.30 | $29.93 | $29.01 | $29.16 | $29.16 | 17,035 |
| 2023-07-07 | $29.48 | $30.03 | $29.11 | $29.40 | $29.40 | 32,796 |
| 2023-07-06 | $28.95 | $29.33 | $27.53 | $29.25 | $29.25 | 16,083 |
| 2023-07-05 | $29.13 | $29.57 | $28.89 | $29.05 | $29.05 | 31,317 |
| 2023-07-03 | $29.27 | $29.75 | $28.85 | $29.03 | $29.03 | 8,672 |
| 2023-06-30 | $29.78 | $29.86 | $29.00 | $29.19 | $29.19 | 8,653 |
| 2023-06-29 | $30.32 | $30.32 | $29.36 | $29.85 | $29.85 | 9,307 |
| 2023-06-28 | $29.52 | $30.03 | $29.18 | $29.27 | $29.27 | 16,337 |
| 2023-06-27 | $32.16 | $32.28 | $29.96 | $29.98 | $29.98 | 31,427 |
| 2023-06-26 | $31.66 | $32.48 | $31.58 | $32.20 | $32.20 | 28,226 |
| 2023-06-23 | $32.94 | $33.28 | $30.88 | $31.76 | $31.76 | 646,608 |
| 2023-06-22 | $33.22 | $33.96 | $31.73 | $33.27 | $33.27 | 44,130 |
| 2023-06-21 | $31.31 | $33.80 | $31.31 | $33.70 | $33.70 | 27,444 |
| 2023-06-20 | $30.52 | $31.59 | $28.60 | $31.48 | $31.48 | 23,308 |
| 2023-06-16 | $30.72 | $30.87 | $30.02 | $30.43 | $30.43 | 16,721 |
| 2023-06-15 | $31.21 | $31.27 | $30.28 | $30.67 | $30.67 | 13,666 |
| 2023-06-14 | $30.76 | $30.94 | $29.73 | $30.70 | $30.70 | 22,092 |
| 2023-06-13 | $29.78 | $30.39 | $29.70 | $29.83 | $29.83 | 10,480 |
| 2023-06-12 | $30.18 | $30.76 | $29.51 | $29.79 | $29.79 | 10,221 |
| 2023-06-09 | $30.93 | $30.93 | $30.06 | $30.06 | $30.06 | 9,099 |
| 2023-06-08 | $30.10 | $30.89 | $30.00 | $30.30 | $30.30 | 16,871 |
| 2023-06-07 | $29.00 | $30.55 | $29.00 | $30.40 | $30.40 | 11,717 |
| 2023-06-06 | $28.45 | $29.13 | $27.65 | $29.11 | $29.11 | 13,382 |
| 2023-06-05 | $28.70 | $28.70 | $27.63 | $27.66 | $27.66 | 8,562 |
| 2023-06-02 | $27.58 | $29.05 | $27.58 | $28.68 | $28.68 | 10,522 |
| 2023-06-01 | $28.26 | $28.26 | $26.60 | $27.37 | $27.37 | 23,388 |
| 2023-05-31 | $26.77 | $27.17 | $26.60 | $27.17 | $27.17 | 5,741 |
| 2023-05-30 | $26.97 | $27.47 | $26.60 | $26.61 | $26.61 | 8,809 |
| 2023-05-26 | $27.26 | $27.50 | $26.60 | $26.72 | $26.72 | 6,934 |
| 2023-05-25 | $27.12 | $27.29 | $26.68 | $26.79 | $26.79 | 6,919 |
| 2023-05-24 | $26.98 | $27.51 | $26.90 | $26.90 | $26.90 | 4,631 |
| 2023-05-23 | $27.08 | $27.68 | $27.07 | $27.10 | $27.10 | 10,836 |
| 2023-05-22 | $27.54 | $27.54 | $27.01 | $27.19 | $27.19 | 9,710 |
| 2023-05-19 | $28.39 | $28.39 | $27.30 | $27.36 | $27.36 | 10,995 |
| 2023-05-18 | $29.27 | $29.50 | $28.36 | $28.63 | $28.63 | 17,569 |
| 2023-05-17 | $28.69 | $29.23 | $28.66 | $29.23 | $29.23 | 9,715 |
| 2023-05-16 | $28.10 | $28.35 | $28.00 | $28.35 | $28.35 | 5,980 |
| 2023-05-15 | $27.77 | $28.87 | $27.77 | $28.01 | $28.01 | 8,781 |
| 2023-05-12 | $27.66 | $28.34 | $27.66 | $27.91 | $27.91 | 4,594 |
| 2023-05-11 | $27.61 | $27.90 | $27.41 | $27.89 | $27.89 | 7,423 |
| 2023-05-10 | $27.65 | $28.06 | $27.65 | $27.96 | $27.96 | 3,281 |
| 2023-05-09 | $27.23 | $28.02 | $27.23 | $27.90 | $27.90 | 13,687 |
| 2023-05-08 | $27.37 | $27.76 | $27.23 | $27.24 | $27.24 | 8,431 |
| 2023-05-05 | $27.20 | $27.48 | $26.41 | $27.40 | $27.40 | 11,020 |
| 2023-05-04 | $28.02 | $28.86 | $26.43 | $27.00 | $27.00 | 21,470 |
| 2023-05-03 | $27.91 | $28.47 | $27.08 | $28.41 | $28.41 | 20,284 |
| 2023-05-02 | $28.88 | $28.88 | $27.74 | $27.74 | $27.74 | 19,166 |
| 2023-05-01 | $30.21 | $30.67 | $29.87 | $29.98 | $29.98 | 9,857 |
| 2023-04-28 | $30.84 | $31.14 | $30.17 | $30.21 | $30.21 | 12,278 |
| 2023-04-27 | $29.87 | $30.98 | $29.60 | $30.84 | $30.84 | 11,578 |
| 2023-04-26 | $30.49 | $30.71 | $29.40 | $29.46 | $29.46 | 18,407 |
| 2023-04-25 | $31.31 | $31.69 | $30.03 | $30.25 | $30.25 | 9,959 |
| 2023-04-24 | $32.42 | $32.60 | $31.19 | $31.38 | $31.38 | 20,108 |
| 2023-04-21 | $32.40 | $32.88 | $32.25 | $32.42 | $32.42 | 10,304 |
| 2023-04-20 | $32.30 | $32.65 | $32.21 | $32.55 | $32.55 | 9,090 |
| 2023-04-19 | $32.24 | $32.57 | $32.05 | $32.32 | $32.32 | 16,288 |
| 2023-04-18 | $32.43 | $32.46 | $32.03 | $32.39 | $32.39 | 12,057 |
| 2023-04-17 | $32.51 | $32.89 | $32.48 | $32.55 | $32.55 | 12,351 |
| 2023-04-14 | $32.41 | $32.85 | $32.28 | $32.65 | $32.65 | 12,054 |
| 2023-04-13 | $32.20 | $32.70 | $31.86 | $32.42 | $32.42 | 15,612 |
| 2023-04-12 | $31.80 | $32.52 | $31.80 | $32.40 | $32.40 | 19,123 |
| 2023-04-11 | $31.64 | $32.00 | $31.34 | $31.84 | $31.84 | 19,381 |
| 2023-04-10 | $31.99 | $31.99 | $31.50 | $31.65 | $31.65 | 17,834 |
| 2023-04-06 | $31.46 | $32.01 | $31.31 | $31.96 | $31.96 | 5,682 |
| 2023-04-05 | $31.93 | $31.96 | $31.36 | $31.67 | $31.67 | 20,307 |
| 2023-04-04 | $31.98 | $32.72 | $31.78 | $31.78 | $31.78 | 52,174 |
| 2023-04-03 | $31.70 | $32.42 | $31.25 | $31.91 | $31.91 | 46,138 |
| 2023-03-31 | $32.53 | $32.53 | $30.95 | $31.46 | $31.46 | 29,978 |
| 2023-03-30 | $33.45 | $33.45 | $32.37 | $32.53 | $32.53 | 12,714 |
| 2023-03-29 | $33.59 | $33.75 | $33.16 | $33.43 | $33.43 | 10,751 |
| 2023-03-28 | $33.60 | $33.81 | $33.32 | $33.50 | $33.50 | 6,467 |
| 2023-03-27 | $34.82 | $35.50 | $33.58 | $34.17 | $34.17 | 19,185 |
| 2023-03-24 | $33.40 | $34.44 | $33.00 | $34.44 | $34.44 | 19,465 |
| 2023-03-23 | $34.47 | $34.52 | $33.40 | $33.75 | $33.75 | 11,619 |
| 2023-03-22 | $35.23 | $35.55 | $34.01 | $34.01 | $34.01 | 10,481 |
| 2023-03-21 | $34.34 | $35.90 | $34.20 | $35.64 | $35.64 | 13,232 |
| 2023-03-20 | $36.19 | $36.19 | $34.09 | $34.20 | $34.20 | 18,927 |
| 2023-03-17 | $36.10 | $36.10 | $34.54 | $35.21 | $35.21 | 18,867 |
| 2023-03-16 | $35.58 | $37.80 | $35.58 | $36.33 | $36.33 | 36,596 |
| 2023-03-15 | $38.02 | $38.02 | $36.00 | $36.25 | $36.25 | 12,644 |
| 2023-03-14 | $39.10 | $42.95 | $38.25 | $38.50 | $38.50 | 11,368 |
| 2023-03-13 | $40.72 | $40.72 | $38.48 | $38.82 | $38.82 | 15,528 |
| 2023-03-10 | $40.17 | $41.73 | $38.23 | $41.20 | $41.20 | 20,851 |
| 2023-03-09 | $40.98 | $40.98 | $40.15 | $40.30 | $40.30 | 9,962 |
| 2023-03-08 | $40.97 | $41.67 | $40.35 | $40.84 | $40.84 | 8,340 |
| 2023-03-07 | $41.50 | $41.50 | $40.91 | $40.91 | $40.91 | 5,572 |
| 2023-03-06 | $41.60 | $42.00 | $41.13 | $41.70 | $41.70 | 9,585 |
| 2023-03-03 | $40.90 | $41.70 | $40.90 | $41.55 | $41.55 | 12,675 |
| 2023-03-02 | $41.55 | $41.69 | $41.49 | $41.49 | $41.49 | 5,809 |
| 2023-03-01 | $41.82 | $42.27 | $40.84 | $41.70 | $41.70 | 8,696 |
| 2023-02-28 | $41.34 | $42.19 | $41.34 | $41.83 | $41.83 | 4,095 |
| 2023-02-27 | $41.66 | $42.48 | $41.42 | $41.89 | $41.89 | 8,556 |
| 2023-02-24 | $41.38 | $41.74 | $41.00 | $41.30 | $41.30 | 2,795 |
| 2023-02-23 | $41.90 | $42.17 | $40.87 | $41.75 | $41.75 | 6,279 |
| 2023-02-22 | $41.72 | $43.39 | $41.72 | $42.05 | $42.05 | 14,076 |
| 2023-02-21 | $41.63 | $42.07 | $41.36 | $41.99 | $41.99 | 5,379 |
| 2023-02-17 | $41.88 | $42.22 | $41.62 | $42.15 | $42.15 | 4,216 |
| 2023-02-16 | $42.01 | $42.60 | $41.70 | $41.89 | $41.89 | 5,649 |
| 2023-02-15 | $43.00 | $43.20 | $42.32 | $42.32 | $42.32 | 14,352 |
| 2023-02-14 | $43.34 | $43.56 | $42.55 | $43.15 | $43.15 | 16,731 |
| 2023-02-13 | $42.34 | $43.40 | $42.34 | $43.20 | $43.20 | 11,393 |
| 2023-02-10 | $42.23 | $43.25 | $41.66 | $42.70 | $42.70 | 11,243 |
| 2023-02-09 | $42.85 | $43.29 | $42.41 | $42.82 | $42.82 | 3,810 |
| 2023-02-08 | $42.19 | $43.78 | $41.22 | $42.80 | $42.80 | 17,710 |
| 2023-02-07 | $40.40 | $42.50 | $40.40 | $42.24 | $42.24 | 19,037 |
| 2023-02-06 | $40.35 | $40.50 | $40.35 | $40.42 | $40.42 | 7,080 |
| 2023-02-03 | $40.50 | $40.69 | $40.35 | $40.43 | $40.43 | 12,888 |
| 2023-02-02 | $40.12 | $40.50 | $40.06 | $40.40 | $40.40 | 6,456 |
| 2023-02-01 | $40.77 | $40.93 | $40.11 | $40.11 | $40.11 | 13,163 |
| 2023-01-31 | $40.18 | $41.25 | $40.18 | $40.56 | $40.56 | 3,806 |
| 2023-01-30 | $39.94 | $41.35 | $39.62 | $40.70 | $40.70 | 7,203 |
| 2023-01-27 | $39.40 | $40.39 | $39.13 | $39.98 | $39.98 | 5,544 |
| 2023-01-26 | $39.48 | $39.72 | $39.40 | $39.40 | $39.40 | 2,668 |
| 2023-01-25 | $39.37 | $39.93 | $39.20 | $39.69 | $39.69 | 13,468 |
| 2023-01-24 | $39.33 | $40.00 | $38.85 | $39.13 | $39.13 | 7,957 |
| 2023-01-23 | $41.26 | $41.34 | $38.56 | $39.39 | $39.39 | 20,228 |
| 2023-01-20 | $41.00 | $41.60 | $40.75 | $41.26 | $41.26 | 15,065 |
| 2023-01-19 | $41.46 | $42.53 | $41.30 | $42.04 | $42.04 | 13,792 |
| 2023-01-18 | $41.58 | $42.18 | $41.15 | $41.57 | $41.57 | 9,858 |
| 2023-01-17 | $41.16 | $41.80 | $41.01 | $41.30 | $41.30 | 11,585 |
| 2023-01-13 | $41.80 | $41.80 | $40.10 | $41.00 | $41.00 | 5,132 |
| 2023-01-12 | $40.46 | $41.00 | $40.32 | $41.00 | $41.00 | 4,162 |
| 2023-01-11 | $40.69 | $41.50 | $40.51 | $40.51 | $40.51 | 8,310 |
| 2023-01-10 | $40.90 | $40.91 | $39.61 | $40.91 | $40.91 | 4,367 |
| 2023-01-09 | $40.50 | $41.94 | $39.38 | $40.33 | $40.33 | 3,604 |
| 2023-01-06 | $39.63 | $40.72 | $39.63 | $40.65 | $40.65 | 4,777 |
| 2023-01-05 | $39.75 | $40.11 | $39.55 | $39.57 | $39.57 | 4,427 |
| 2023-01-04 | $40.14 | $40.57 | $39.64 | $40.09 | $40.09 | 5,545 |
| 2023-01-03 | $40.25 | $40.25 | $39.65 | $40.00 | $40.00 | 8,471 |
| 2022-12-30 | $40.21 | $40.95 | $40.21 | $40.30 | $40.30 | 8,204 |
| 2022-12-29 | $40.10 | $40.47 | $39.72 | $39.99 | $39.99 | 9,274 |
| 2022-12-28 | $40.16 | $40.16 | $39.69 | $40.00 | $40.00 | 2,498 |
| 2022-12-27 | $39.75 | $40.20 | $39.75 | $40.01 | $40.01 | 4,433 |
| 2022-12-23 | $40.09 | $40.27 | $39.84 | $39.84 | $39.84 | 1,325 |
| 2022-12-22 | $40.00 | $40.10 | $39.39 | $39.90 | $39.90 | 8,305 |
| 2022-12-21 | $40.11 | $40.39 | $39.64 | $40.03 | $40.03 | 17,102 |
| 2022-12-20 | $40.00 | $41.45 | $39.85 | $39.85 | $39.85 | 17,580 |
| 2022-12-19 | $39.43 | $40.00 | $39.43 | $40.00 | $40.00 | 8,450 |
| 2022-12-16 | $39.50 | $39.65 | $39.49 | $39.52 | $39.52 | 8,752 |
| 2022-12-15 | $39.50 | $39.65 | $39.10 | $39.50 | $39.50 | 10,013 |
| 2022-12-14 | $38.95 | $39.65 | $38.95 | $39.40 | $39.40 | 19,950 |
| 2022-12-13 | $39.70 | $39.70 | $38.89 | $38.89 | $38.89 | 33,186 |
| 2022-12-12 | $39.46 | $39.65 | $39.28 | $39.55 | $39.55 | 12,344 |
| 2022-12-09 | $39.47 | $39.47 | $39.15 | $39.40 | $39.40 | 6,135 |
| 2022-12-08 | $39.40 | $39.54 | $38.91 | $39.37 | $39.37 | 30,439 |
| 2022-12-07 | $38.94 | $39.63 | $38.09 | $39.33 | $39.33 | 17,686 |
| 2022-12-06 | $38.45 | $39.00 | $38.00 | $38.76 | $38.76 | 10,766 |
| 2022-12-05 | $39.68 | $39.68 | $38.02 | $38.29 | $38.29 | 8,320 |
| 2022-12-02 | $39.39 | $39.99 | $38.89 | $39.64 | $39.64 | 10,223 |
| 2022-12-01 | $39.49 | $39.50 | $38.90 | $39.30 | $39.30 | 9,804 |
| 2022-11-30 | $39.30 | $39.30 | $38.53 | $39.30 | $39.30 | 12,923 |
| 2022-11-29 | $38.98 | $39.44 | $38.61 | $39.07 | $39.07 | 10,977 |
| 2022-11-28 | $38.95 | $39.62 | $38.80 | $38.80 | $38.80 | 9,839 |
| 2022-11-25 | $39.32 | $39.39 | $38.71 | $38.99 | $38.99 | 2,318 |
| 2022-11-23 | $39.84 | $39.84 | $38.96 | $39.49 | $39.49 | 16,943 |
| 2022-11-22 | $38.74 | $40.00 | $38.74 | $39.86 | $39.86 | 12,476 |
| 2022-11-21 | $38.51 | $39.10 | $38.51 | $38.74 | $38.74 | 15,649 |
| 2022-11-18 | $38.61 | $39.00 | $38.51 | $38.71 | $38.71 | 21,606 |
| 2022-11-17 | $38.53 | $39.08 | $38.53 | $39.00 | $38.23 | 21,839 |
| 2022-11-16 | $38.87 | $39.13 | $38.36 | $38.82 | $38.05 | 51,452 |
| 2022-11-15 | $38.30 | $39.14 | $38.23 | $38.58 | $37.82 | 57,844 |
| 2022-11-14 | $37.70 | $38.86 | $37.69 | $38.40 | $37.64 | 102,703 |
| 2022-11-11 | $37.88 | $37.88 | $37.40 | $37.70 | $36.96 | 3,241 |
| 2022-11-10 | $37.83 | $37.95 | $37.26 | $37.75 | $37.00 | 13,450 |
| 2022-11-09 | $37.06 | $37.90 | $37.06 | $37.60 | $36.86 | 16,557 |
| 2022-11-08 | $37.57 | $37.62 | $37.17 | $37.17 | $36.44 | 11,490 |
| 2022-11-07 | $36.93 | $37.45 | $36.90 | $37.12 | $36.39 | 7,667 |
| 2022-11-04 | $36.95 | $37.01 | $36.60 | $36.60 | $35.88 | 3,081 |
| 2022-11-03 | $36.70 | $37.19 | $36.54 | $36.65 | $35.93 | 11,770 |
| 2022-11-02 | $36.26 | $37.28 | $36.25 | $36.25 | $35.53 | 6,458 |
| 2022-11-01 | $36.61 | $37.10 | $36.43 | $36.43 | $35.71 | 4,725 |
| 2022-10-31 | $36.71 | $37.25 | $36.27 | $36.65 | $35.93 | 5,558 |
| 2022-10-28 | $36.44 | $36.85 | $36.35 | $36.70 | $36.70 | 8,937 |
| 2022-10-27 | $35.95 | $36.65 | $35.48 | $36.65 | $36.65 | 9,584 |
| 2022-10-26 | $35.80 | $36.13 | $35.55 | $36.05 | $36.05 | 6,713 |
| 2022-10-25 | $35.10 | $36.23 | $34.86 | $35.99 | $35.99 | 4,322 |
| 2022-10-24 | $35.10 | $35.30 | $34.59 | $35.11 | $35.11 | 3,097 |
| 2022-10-21 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 140 |
| 2022-10-20 | $34.90 | $34.90 | $34.45 | $34.84 | $34.84 | 1,587 |
| 2022-10-19 | $35.00 | $35.15 | $34.24 | $34.90 | $34.90 | 4,303 |
| 2022-10-18 | $34.76 | $35.31 | $34.50 | $35.24 | $35.24 | 2,882 |
| 2022-10-17 | $34.50 | $34.80 | $33.60 | $34.74 | $34.74 | 2,432 |
| 2022-10-14 | $34.24 | $34.72 | $33.62 | $34.50 | $34.50 | 7,297 |
| 2022-10-13 | $33.64 | $35.00 | $33.51 | $34.33 | $34.33 | 2,218 |
| 2022-10-12 | $33.62 | $33.97 | $33.62 | $33.97 | $33.97 | 4,694 |
| 2022-10-11 | $33.78 | $33.78 | $33.50 | $33.78 | $33.78 | 2,170 |
| 2022-10-10 | $33.70 | $33.90 | $33.58 | $33.58 | $33.58 | 2,390 |
| 2022-10-07 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 631 |
| 2022-10-06 | $33.70 | $34.30 | $33.33 | $33.70 | $33.70 | 18,764 |
| 2022-10-05 | $33.60 | $34.00 | $33.23 | $33.99 | $33.99 | 2,669 |
| 2022-10-04 | $33.92 | $34.00 | $33.64 | $33.82 | $33.82 | 2,742 |
| 2022-10-03 | $33.69 | $33.80 | $33.17 | $33.76 | $33.76 | 12,261 |
| 2022-09-30 | $33.50 | $33.85 | $33.39 | $33.76 | $33.76 | 2,247 |
| 2022-09-29 | $33.50 | $34.00 | $33.35 | $33.57 | $33.57 | 5,372 |
| 2022-09-28 | $33.50 | $35.23 | $33.50 | $33.61 | $33.61 | 1,947 |
| 2022-09-27 | $33.40 | $33.66 | $33.25 | $33.50 | $33.50 | 6,602 |
| 2022-09-26 | $33.74 | $33.74 | $33.25 | $33.31 | $33.31 | 6,818 |
| 2022-09-23 | $33.50 | $33.75 | $33.39 | $33.75 | $33.75 | 5,385 |
| 2022-09-22 | $33.70 | $33.89 | $33.17 | $33.76 | $33.76 | 6,000 |
| 2022-09-21 | $33.60 | $34.22 | $33.60 | $33.98 | $33.98 | 5,904 |
| 2022-09-20 | $33.65 | $33.94 | $33.40 | $33.60 | $33.60 | 8,571 |
| 2022-09-19 | $33.65 | $33.98 | $33.30 | $33.70 | $33.70 | 6,713 |
| 2022-09-16 | $33.65 | $34.20 | $33.28 | $34.20 | $34.20 | 12,944 |
| 2022-09-15 | $33.92 | $34.50 | $33.48 | $33.65 | $33.65 | 8,858 |
| 2022-09-14 | $33.50 | $34.10 | $33.50 | $33.92 | $33.92 | 8,615 |
| 2022-09-13 | $33.50 | $34.29 | $32.00 | $33.88 | $33.88 | 7,904 |
| 2022-09-12 | $33.86 | $34.57 | $33.81 | $33.82 | $33.82 | 6,815 |
| 2022-09-09 | $34.70 | $34.73 | $33.76 | $34.02 | $34.02 | 6,179 |
| 2022-09-08 | $33.55 | $34.47 | $33.41 | $34.47 | $34.47 | 5,765 |
| 2022-09-07 | $33.51 | $34.00 | $33.33 | $34.00 | $34.00 | 7,028 |
| 2022-09-06 | $33.59 | $33.71 | $33.50 | $33.66 | $33.66 | 4,684 |
| 2022-09-02 | $33.50 | $33.66 | $33.50 | $33.66 | $33.66 | 2,914 |
| 2022-09-01 | $33.50 | $33.98 | $33.49 | $33.66 | $33.66 | 5,571 |
| 2022-08-31 | $33.59 | $33.87 | $33.59 | $33.65 | $33.65 | 8,555 |
| 2022-08-30 | $33.55 | $33.65 | $33.26 | $33.65 | $33.65 | 18,483 |
| 2022-08-29 | $33.50 | $33.75 | $33.50 | $33.65 | $33.65 | 5,036 |
| 2022-08-26 | $33.50 | $33.52 | $33.50 | $33.52 | $33.52 | 1,767 |
| 2022-08-25 | $33.65 | $33.75 | $33.26 | $33.26 | $33.26 | 3,302 |
| 2022-08-24 | $33.69 | $33.73 | $33.69 | $33.69 | $33.69 | 1,319 |
| 2022-08-23 | $33.70 | $33.75 | $33.41 | $33.41 | $33.41 | 4,899 |
| 2022-08-22 | $33.40 | $33.75 | $33.35 | $33.35 | $33.35 | 2,924 |
| 2022-08-19 | $33.65 | $33.75 | $33.65 | $33.69 | $33.69 | 2,316 |
| 2022-08-18 | $33.73 | $33.75 | $33.56 | $33.65 | $33.65 | 5,119 |
| 2022-08-17 | $33.50 | $33.74 | $33.50 | $33.70 | $33.70 | 3,514 |
| 2022-08-16 | $33.72 | $33.75 | $33.69 | $33.75 | $33.75 | 8,238 |
| 2022-08-15 | $32.97 | $33.70 | $32.97 | $33.70 | $33.70 | 3,081 |
| 2022-08-12 | $33.58 | $33.75 | $33.27 | $33.66 | $33.66 | 3,671 |
| 2022-08-11 | $33.58 | $33.75 | $33.01 | $33.66 | $33.66 | 4,055 |
| 2022-08-10 | $33.40 | $33.40 | $33.28 | $33.28 | $33.28 | 790 |
| 2022-08-09 | $33.01 | $33.50 | $32.32 | $33.25 | $33.25 | 10,181 |
| 2022-08-08 | $32.71 | $32.81 | $32.65 | $32.81 | $32.81 | 5,247 |
| 2022-08-05 | $32.43 | $32.56 | $32.41 | $32.56 | $32.56 | 1,163 |
| 2022-08-04 | $32.26 | $32.64 | $32.26 | $32.64 | $32.64 | 1,358 |
| 2022-08-03 | $32.60 | $33.32 | $32.55 | $33.18 | $33.18 | 1,965 |
| 2022-08-02 | $31.59 | $32.57 | $31.27 | $32.35 | $32.35 | 16,384 |
| 2022-08-01 | $31.50 | $31.80 | $31.48 | $31.70 | $31.70 | 14,380 |
| 2022-07-29 | $31.55 | $31.97 | $31.25 | $31.67 | $31.67 | 4,202 |
| 2022-07-28 | $31.43 | $32.67 | $31.43 | $31.54 | $31.54 | 9,814 |
| 2022-07-27 | $31.71 | $31.71 | $31.40 | $31.42 | $31.42 | 2,494 |
| 2022-07-26 | $31.51 | $32.46 | $31.02 | $31.47 | $31.47 | 6,118 |
| 2022-07-25 | $31.85 | $32.31 | $31.46 | $31.57 | $31.57 | 1,934 |
| 2022-07-22 | $31.55 | $33.33 | $31.37 | $31.79 | $31.79 | 7,914 |
| 2022-07-21 | $31.20 | $31.93 | $31.20 | $31.45 | $31.45 | 4,576 |
| 2022-07-20 | $31.30 | $31.38 | $30.81 | $31.28 | $31.28 | 5,146 |
| 2022-07-19 | $31.53 | $31.53 | $31.00 | $31.00 | $31.00 | 1,697 |
| 2022-07-18 | $31.25 | $31.69 | $30.68 | $30.92 | $30.92 | 27,082 |
| 2022-07-15 | $31.01 | $32.36 | $30.53 | $31.09 | $31.09 | 5,924 |
| 2022-07-14 | $31.20 | $31.90 | $30.52 | $30.72 | $30.72 | 8,482 |
| 2022-07-13 | $31.37 | $31.37 | $31.06 | $31.06 | $31.06 | 6,080 |
| 2022-07-12 | $31.78 | $32.75 | $31.27 | $31.27 | $31.27 | 1,038 |
| 2022-07-11 | $31.20 | $31.56 | $31.10 | $31.44 | $31.44 | 8,607 |
| 2022-07-08 | $31.50 | $32.05 | $31.24 | $31.49 | $31.49 | 13,059 |
| 2022-07-07 | $31.70 | $31.78 | $31.21 | $31.27 | $31.27 | 2,029 |
| 2022-07-06 | $31.51 | $31.60 | $31.11 | $31.40 | $31.40 | 3,338 |
| 2022-07-05 | $32.31 | $32.31 | $31.30 | $31.61 | $31.61 | 5,479 |
| 2022-07-01 | $31.11 | $32.46 | $31.11 | $32.29 | $32.29 | 8,476 |
| 2022-06-30 | $31.31 | $31.43 | $31.15 | $31.40 | $31.40 | 2,088 |
| 2022-06-29 | $31.90 | $31.90 | $31.26 | $31.43 | $31.43 | 4,035 |
| 2022-06-28 | $31.94 | $32.03 | $31.75 | $31.94 | $31.94 | 6,229 |
| 2022-06-27 | $31.94 | $32.02 | $31.94 | $31.94 | $31.94 | 1,584 |
| 2022-06-24 | $32.14 | $33.05 | $31.76 | $31.94 | $31.94 | 7,852 |
| 2022-06-23 | $32.15 | $32.49 | $31.86 | $32.15 | $32.15 | 3,634 |
| 2022-06-22 | $32.53 | $32.55 | $32.15 | $32.15 | $32.15 | 3,594 |
| 2022-06-21 | $32.82 | $32.82 | $32.08 | $32.15 | $32.15 | 3,204 |
| 2022-06-17 | $32.04 | $33.11 | $32.04 | $32.30 | $32.30 | 7,342 |
| 2022-06-16 | $31.85 | $32.27 | $31.85 | $32.10 | $32.10 | 3,386 |
| 2022-06-15 | $32.13 | $32.95 | $32.02 | $32.12 | $32.12 | 7,050 |
| 2022-06-14 | $32.24 | $33.08 | $32.05 | $32.05 | $32.05 | 5,563 |
| 2022-06-13 | $32.44 | $32.44 | $32.15 | $32.24 | $32.24 | 6,936 |
| 2022-06-10 | $32.90 | $32.90 | $32.32 | $32.34 | $32.34 | 4,169 |
| 2022-06-09 | $33.07 | $33.10 | $32.99 | $32.99 | $32.99 | 2,162 |
| 2022-06-08 | $32.89 | $33.45 | $32.88 | $33.10 | $33.10 | 7,095 |
| 2022-06-07 | $33.51 | $33.75 | $33.15 | $33.15 | $33.15 | 4,327 |
| 2022-06-06 | $33.00 | $33.54 | $32.45 | $33.54 | $33.54 | 6,404 |
| 2022-06-03 | $32.68 | $32.86 | $32.38 | $32.73 | $32.73 | 4,283 |
| 2022-06-02 | $32.67 | $32.86 | $32.34 | $32.36 | $32.36 | 8,307 |
| 2022-06-01 | $32.47 | $32.59 | $32.16 | $32.57 | $32.57 | 9,786 |
| 2022-05-31 | $31.77 | $32.59 | $31.77 | $32.15 | $32.15 | 5,594 |
| 2022-05-27 | $32.30 | $32.54 | $31.75 | $32.01 | $32.01 | 10,650 |
| 2022-05-26 | $32.84 | $32.84 | $32.26 | $32.28 | $32.28 | 3,157 |
| 2022-05-25 | $32.00 | $32.47 | $31.77 | $31.77 | $31.77 | 5,753 |
| 2022-05-24 | $32.55 | $32.80 | $31.87 | $31.87 | $31.87 | 8,112 |
| 2022-05-23 | $32.33 | $33.47 | $32.28 | $32.81 | $32.81 | 9,856 |
| 2022-05-20 | $33.30 | $33.30 | $33.01 | $33.15 | $33.15 | 6,611 |
| 2022-05-19 | $33.94 | $34.22 | $33.63 | $33.70 | $32.98 | 7,299 |
| 2022-05-18 | $33.15 | $34.18 | $33.15 | $33.87 | $33.15 | 9,681 |
| 2022-05-17 | $33.70 | $33.70 | $33.51 | $33.60 | $32.89 | 2,495 |
| 2022-05-16 | $33.00 | $33.24 | $32.55 | $32.78 | $32.08 | 11,264 |
| 2022-05-13 | $33.80 | $33.94 | $33.00 | $33.00 | $32.30 | 6,677 |
| 2022-05-12 | $33.50 | $33.62 | $33.13 | $33.45 | $32.74 | 7,887 |
| 2022-05-11 | $33.55 | $34.00 | $33.53 | $33.53 | $32.82 | 7,071 |
| 2022-05-10 | $34.35 | $34.35 | $33.90 | $34.14 | $33.41 | 9,879 |
| 2022-05-09 | $34.32 | $34.52 | $34.25 | $34.25 | $33.52 | 5,206 |
| 2022-05-06 | $34.63 | $34.68 | $34.25 | $34.67 | $33.93 | 5,622 |
| 2022-05-05 | $34.61 | $34.85 | $34.00 | $34.00 | $33.28 | 6,027 |
| 2022-05-04 | $35.00 | $35.00 | $34.50 | $34.61 | $33.87 | 1,651 |
| 2022-05-03 | $34.51 | $34.88 | $34.51 | $34.80 | $34.06 | 3,349 |
| 2022-05-02 | $34.64 | $35.22 | $34.56 | $35.13 | $34.38 | 7,802 |
| 2022-04-29 | $34.54 | $35.16 | $34.54 | $34.90 | $34.16 | 4,366 |
| 2022-04-28 | $34.40 | $35.66 | $34.40 | $34.72 | $33.98 | 5,296 |
| 2022-04-27 | $34.50 | $35.23 | $34.40 | $34.40 | $33.67 | 3,710 |
| 2022-04-26 | $35.25 | $35.25 | $34.15 | $34.49 | $33.76 | 9,299 |
| 2022-04-25 | $35.22 | $35.54 | $35.20 | $35.25 | $34.50 | 3,847 |
| 2022-04-22 | $35.22 | $35.22 | $35.22 | $35.22 | $34.47 | 926 |
| 2022-04-21 | $35.00 | $36.79 | $35.00 | $35.20 | $34.45 | 17,514 |
| 2022-04-20 | $35.24 | $35.64 | $34.54 | $35.64 | $34.88 | 1,698 |
| 2022-04-19 | $35.26 | $36.44 | $34.81 | $35.17 | $34.42 | 9,790 |
| 2022-04-18 | $35.88 | $36.23 | $35.00 | $35.55 | $34.79 | 15,181 |
| 2022-04-14 | $34.91 | $35.82 | $31.42 | $35.00 | $34.26 | 27,720 |
| 2022-04-13 | $35.74 | $35.74 | $34.05 | $34.94 | $34.19 | 5,908 |
| 2022-04-12 | $35.00 | $35.65 | $34.51 | $34.57 | $33.84 | 6,446 |
| 2022-04-11 | $35.50 | $35.72 | $34.75 | $34.75 | $34.01 | 16,278 |
| 2022-04-08 | $35.90 | $36.30 | $35.75 | $35.75 | $34.99 | 2,250 |
| 2022-04-07 | $35.91 | $36.28 | $35.79 | $36.28 | $35.51 | 2,037 |
| 2022-04-06 | $35.67 | $36.60 | $35.67 | $36.60 | $35.82 | 4,593 |
| 2022-04-05 | $37.49 | $37.49 | $36.30 | $36.30 | $35.53 | 7,163 |
| 2022-04-04 | $37.02 | $37.75 | $36.93 | $37.27 | $36.48 | 19,714 |
| 2022-04-01 | $37.00 | $37.00 | $36.38 | $37.00 | $36.21 | 5,175 |
| 2022-03-31 | $36.69 | $37.20 | $36.59 | $37.20 | $36.41 | 6,209 |
| 2022-03-30 | $36.40 | $36.44 | $36.13 | $36.14 | $35.37 | 10,553 |
| 2022-03-29 | $35.95 | $36.05 | $35.95 | $35.96 | $35.20 | 1,469 |
| 2022-03-28 | $35.96 | $35.96 | $35.96 | $35.96 | $35.20 | 982 |
| 2022-03-25 | $36.15 | $36.26 | $36.05 | $36.26 | $35.49 | 2,812 |
| 2022-03-24 | $35.88 | $36.40 | $35.88 | $36.40 | $35.63 | 2,024 |
| 2022-03-23 | $35.66 | $36.09 | $35.66 | $36.09 | $35.32 | 1,928 |
| 2022-03-22 | $36.20 | $36.20 | $36.14 | $36.14 | $35.37 | 944 |
| 2022-03-21 | $36.13 | $36.18 | $35.56 | $36.13 | $35.36 | 4,510 |
| 2022-03-18 | $36.19 | $36.39 | $35.28 | $36.12 | $35.35 | 12,008 |
| 2022-03-17 | $35.64 | $36.23 | $35.64 | $36.20 | $35.43 | 1,661 |
| 2022-03-16 | $36.20 | $36.75 | $36.07 | $36.21 | $35.44 | 4,353 |
| 2022-03-15 | $36.10 | $37.02 | $36.10 | $36.61 | $35.83 | 3,478 |
| 2022-03-14 | $36.91 | $37.02 | $36.51 | $36.70 | $35.92 | 4,125 |
| 2022-03-11 | $37.10 | $37.63 | $36.76 | $36.91 | $36.13 | 4,737 |
| 2022-03-10 | $36.76 | $37.00 | $36.75 | $37.00 | $36.21 | 2,327 |
| 2022-03-09 | $36.81 | $37.29 | $36.65 | $37.29 | $36.50 | 4,779 |
| 2022-03-08 | $37.05 | $37.55 | $36.55 | $36.55 | $35.77 | 11,326 |
| 2022-03-07 | $37.36 | $37.75 | $36.99 | $37.05 | $36.26 | 15,142 |
| 2022-03-04 | $37.25 | $38.07 | $37.18 | $37.68 | $36.88 | 14,597 |
| 2022-03-03 | $37.02 | $37.52 | $37.02 | $37.46 | $36.66 | 8,750 |
| 2022-03-02 | $36.88 | $37.42 | $36.88 | $37.09 | $36.30 | 8,452 |
| 2022-03-01 | $37.07 | $37.12 | $36.63 | $36.68 | $35.90 | 12,775 |
| 2022-02-28 | $36.87 | $37.44 | $36.87 | $37.17 | $36.38 | 3,946 |
| 2022-02-25 | $37.32 | $37.88 | $37.22 | $37.22 | $36.43 | 8,711 |
| 2022-02-24 | $36.80 | $37.27 | $35.62 | $37.04 | $36.25 | 11,749 |
| 2022-02-23 | $36.85 | $37.43 | $36.75 | $37.02 | $36.23 | 19,565 |
| 2022-02-22 | $36.46 | $37.06 | $36.41 | $37.06 | $36.27 | 14,832 |
| 2022-02-18 | $36.69 | $37.38 | $36.30 | $36.46 | $35.68 | 24,311 |
| 2022-02-17 | $36.79 | $36.79 | $36.50 | $36.68 | $35.90 | 9,445 |
| 2022-02-16 | $36.65 | $37.30 | $36.46 | $36.80 | $36.02 | 12,467 |
| 2022-02-15 | $37.20 | $37.89 | $36.50 | $36.65 | $35.87 | 17,851 |
| 2022-02-14 | $36.93 | $37.28 | $36.33 | $36.90 | $36.12 | 10,860 |
| 2022-02-11 | $36.99 | $37.56 | $36.26 | $36.55 | $35.77 | 9,869 |
| 2022-02-10 | $37.30 | $37.48 | $36.76 | $36.76 | $35.98 | 16,758 |
| 2022-02-09 | $36.70 | $37.50 | $36.25 | $37.14 | $36.35 | 17,329 |
| 2022-02-08 | $36.74 | $37.60 | $36.49 | $36.70 | $35.92 | 14,815 |
| 2022-02-07 | $37.00 | $37.00 | $36.10 | $36.69 | $35.91 | 9,966 |
| 2022-02-04 | $37.09 | $37.18 | $36.25 | $36.69 | $35.91 | 17,013 |
| 2022-02-03 | $36.21 | $36.80 | $35.75 | $36.50 | $35.72 | 27,425 |
| 2022-02-02 | $37.23 | $37.23 | $35.99 | $36.21 | $35.44 | 9,892 |
| 2022-02-01 | $35.66 | $37.19 | $35.66 | $36.61 | $35.83 | 31,502 |
| 2022-01-31 | $36.89 | $37.90 | $35.93 | $35.94 | $35.18 | 20,042 |
| 2022-01-28 | $35.78 | $36.18 | $35.50 | $36.18 | $35.41 | 7,043 |
| 2022-01-27 | $35.60 | $36.62 | $35.60 | $35.83 | $35.07 | 7,528 |
| 2022-01-26 | $36.09 | $36.18 | $35.41 | $35.75 | $34.99 | 6,322 |
| 2022-01-25 | $35.42 | $35.93 | $35.30 | $35.40 | $34.65 | 8,922 |
| 2022-01-24 | $35.70 | $36.13 | $35.46 | $35.85 | $35.09 | 3,129 |
| 2022-01-21 | $35.62 | $36.09 | $35.27 | $35.84 | $35.07 | 10,817 |
| 2022-01-20 | $36.00 | $36.21 | $35.50 | $36.08 | $35.31 | 10,030 |
| 2022-01-19 | $36.50 | $36.73 | $35.70 | $36.10 | $35.33 | 4,773 |
| 2022-01-18 | $36.93 | $36.93 | $36.93 | $36.93 | $36.14 | 609 |
| 2022-01-14 | $36.25 | $36.25 | $36.25 | $36.25 | $35.48 | 246 |
| 2022-01-13 | $36.66 | $36.66 | $36.05 | $36.05 | $35.28 | 1,396 |
| 2022-01-12 | $36.79 | $36.97 | $36.60 | $36.66 | $35.88 | 2,272 |
| 2022-01-11 | $36.50 | $38.09 | $36.49 | $36.64 | $35.86 | 2,288 |
| 2022-01-10 | $36.95 | $36.95 | $36.40 | $36.42 | $35.65 | 3,073 |
| 2022-01-07 | $36.81 | $37.07 | $36.63 | $36.74 | $35.96 | 6,302 |
| 2022-01-06 | $36.73 | $37.50 | $36.04 | $36.90 | $36.12 | 19,028 |
| 2022-01-05 | $36.10 | $36.71 | $36.01 | $36.05 | $35.28 | 6,976 |
| 2022-01-04 | $35.70 | $36.25 | $35.32 | $36.05 | $35.28 | 8,306 |
| 2022-01-03 | $36.20 | $36.20 | $35.20 | $35.67 | $34.91 | 4,195 |
| 2021-12-31 | $36.18 | $36.18 | $35.84 | $35.84 | $35.08 | 658 |
| 2021-12-30 | $35.80 | $35.85 | $35.80 | $35.85 | $35.09 | 2,254 |
| 2021-12-29 | $36.40 | $36.69 | $35.70 | $35.78 | $35.02 | 7,840 |
| 2021-12-28 | $35.53 | $36.68 | $35.53 | $36.34 | $35.57 | 2,604 |
| 2021-12-27 | $35.80 | $36.13 | $35.66 | $36.00 | $35.23 | 4,908 |
| 2021-12-23 | $35.60 | $35.85 | $35.36 | $35.58 | $34.82 | 3,605 |
| 2021-12-22 | $35.60 | $36.44 | $35.48 | $35.60 | $34.84 | 8,326 |
| 2021-12-21 | $35.25 | $35.70 | $34.79 | $35.67 | $34.91 | 16,562 |
| 2021-12-20 | $35.50 | $35.60 | $34.80 | $35.25 | $34.50 | 11,439 |
| 2021-12-17 | $35.60 | $36.40 | $35.53 | $35.53 | $34.77 | 8,363 |
| 2021-12-16 | $36.03 | $36.50 | $35.53 | $35.84 | $35.08 | 8,999 |
| 2021-12-15 | $37.05 | $37.05 | $35.64 | $35.85 | $35.09 | 5,000 |
| 2021-12-14 | $37.40 | $37.45 | $36.29 | $36.29 | $35.52 | 10,661 |
| 2021-12-13 | $36.27 | $38.30 | $36.27 | $37.41 | $36.61 | 7,806 |
| 2021-12-10 | $38.45 | $38.48 | $36.12 | $36.49 | $35.71 | 4,610 |
| 2021-12-09 | $36.16 | $37.65 | $36.16 | $36.28 | $35.51 | 2,418 |
| 2021-12-08 | $37.17 | $37.17 | $36.12 | $36.80 | $36.02 | 3,815 |
| 2021-12-07 | $37.10 | $37.10 | $36.33 | $36.33 | $35.56 | 6,816 |
| 2021-12-06 | $36.69 | $37.38 | $36.50 | $37.38 | $36.59 | 1,332 |
| 2021-12-03 | $36.97 | $36.97 | $36.42 | $36.51 | $35.73 | 1,119 |
| 2021-12-02 | $36.57 | $38.50 | $36.15 | $36.98 | $36.19 | 7,341 |
| 2021-12-01 | $37.21 | $37.60 | $36.01 | $36.70 | $35.92 | 5,101 |
| 2021-11-30 | $36.01 | $36.79 | $35.75 | $36.69 | $35.91 | 2,200 |
| 2021-11-29 | $38.20 | $38.20 | $36.96 | $36.96 | $36.17 | 2,992 |
| 2021-11-26 | $37.24 | $37.24 | $37.24 | $37.24 | $36.45 | 993 |
| 2021-11-24 | $37.75 | $37.85 | $37.61 | $37.76 | $36.96 | 2,205 |
| 2021-11-23 | $37.70 | $38.43 | $37.51 | $37.61 | $36.81 | 8,057 |
| 2021-11-22 | $38.21 | $38.28 | $37.17 | $37.70 | $36.90 | 7,332 |
| 2021-11-19 | $38.88 | $38.88 | $37.98 | $37.98 | $37.17 | 5,211 |
| 2021-11-18 | $38.94 | $38.94 | $38.42 | $38.87 | $37.32 | 2,626 |
| 2021-11-17 | $38.91 | $38.91 | $38.46 | $38.46 | $36.92 | 5,047 |
| 2021-11-16 | $38.58 | $39.03 | $38.58 | $38.70 | $37.15 | 8,984 |
| 2021-11-15 | $38.74 | $38.75 | $38.40 | $38.40 | $36.87 | 19,672 |
| 2021-11-12 | $38.70 | $39.04 | $38.36 | $38.36 | $36.82 | 10,549 |
| 2021-11-11 | $38.78 | $39.05 | $38.06 | $38.60 | $37.06 | 6,586 |
| 2021-11-10 | $38.99 | $38.99 | $38.99 | $38.99 | $37.43 | 860 |
| 2021-11-09 | $38.64 | $39.19 | $38.30 | $38.73 | $37.18 | 4,722 |
| 2021-11-08 | $37.71 | $39.00 | $37.71 | $38.65 | $37.11 | 3,009 |
| 2021-11-05 | $37.90 | $39.00 | $37.60 | $38.96 | $37.40 | 14,599 |
| 2021-11-04 | $37.23 | $38.80 | $36.77 | $38.17 | $36.64 | 32,653 |
| 2021-11-03 | $37.64 | $38.21 | $37.50 | $37.50 | $36.00 | 5,192 |
| 2021-11-02 | $36.98 | $37.39 | $36.59 | $37.39 | $35.90 | 3,033 |
| 2021-11-01 | $36.86 | $37.62 | $36.66 | $36.66 | $35.19 | 6,827 |
| 2021-10-29 | $37.59 | $37.63 | $37.25 | $37.25 | $35.76 | 4,545 |
| 2021-10-28 | $36.63 | $37.74 | $36.63 | $37.50 | $36.00 | 2,981 |
| 2021-10-27 | $37.30 | $37.41 | $36.90 | $37.18 | $35.69 | 10,621 |
| 2021-10-26 | $36.69 | $37.26 | $36.69 | $37.26 | $35.77 | 5,428 |
| 2021-10-25 | $36.38 | $36.81 | $36.03 | $36.81 | $35.34 | 3,163 |
| 2021-10-22 | $36.53 | $36.53 | $36.53 | $36.53 | $35.07 | 558 |
| 2021-10-21 | $36.74 | $36.74 | $36.55 | $36.57 | $35.11 | 1,383 |
| 2021-10-20 | $36.35 | $37.05 | $36.28 | $36.74 | $35.27 | 3,914 |
| 2021-10-19 | $35.71 | $36.40 | $35.53 | $36.16 | $34.71 | 10,696 |
| 2021-10-18 | $36.02 | $36.33 | $35.80 | $35.83 | $34.40 | 12,154 |
| 2021-10-15 | $36.13 | $36.61 | $36.02 | $36.05 | $34.61 | 4,165 |
| 2021-10-14 | $36.25 | $36.25 | $35.75 | $36.13 | $34.69 | 13,202 |
| 2021-10-13 | $36.10 | $36.43 | $35.90 | $36.17 | $34.72 | 5,927 |
| 2021-10-12 | $36.29 | $36.29 | $35.58 | $35.82 | $34.39 | 7,506 |
| 2021-10-11 | $36.25 | $36.50 | $36.25 | $36.33 | $34.88 | 2,653 |
| 2021-10-08 | $36.43 | $36.65 | $36.10 | $36.65 | $35.18 | 5,143 |
| 2021-10-07 | $36.66 | $36.87 | $36.28 | $36.57 | $35.11 | 2,698 |
| 2021-10-06 | $36.49 | $36.77 | $36.29 | $36.77 | $35.30 | 5,842 |
| 2021-10-05 | $36.19 | $36.89 | $36.19 | $36.89 | $35.42 | 5,352 |
| 2021-10-04 | $36.03 | $37.07 | $36.03 | $36.04 | $34.60 | 3,443 |
| 2021-10-01 | $36.27 | $36.80 | $35.83 | $36.05 | $34.61 | 11,556 |
| 2021-09-30 | $36.58 | $37.04 | $36.06 | $36.31 | $34.86 | 4,839 |
| 2021-09-29 | $36.49 | $36.79 | $36.00 | $36.55 | $35.09 | 7,737 |
| 2021-09-28 | $36.31 | $36.54 | $35.86 | $36.54 | $35.08 | 4,947 |
| 2021-09-27 | $36.25 | $36.88 | $35.89 | $36.58 | $35.12 | 3,473 |
| 2021-09-24 | $35.85 | $36.33 | $35.85 | $36.33 | $34.88 | 5,810 |
| 2021-09-23 | $36.16 | $37.02 | $35.88 | $36.05 | $34.61 | 11,460 |
| 2021-09-22 | $36.02 | $36.33 | $35.80 | $35.80 | $34.37 | 4,395 |
| 2021-09-21 | $35.82 | $36.30 | $35.40 | $35.64 | $34.22 | 3,890 |
| 2021-09-20 | $35.89 | $36.01 | $35.50 | $35.56 | $34.14 | 5,541 |
| 2021-09-17 | $36.34 | $36.63 | $36.05 | $36.45 | $34.99 | 14,717 |
| 2021-09-16 | $36.62 | $37.13 | $36.15 | $36.49 | $35.03 | 8,795 |
| 2021-09-15 | $36.47 | $36.72 | $36.32 | $36.32 | $34.87 | 5,122 |
| 2021-09-14 | $36.50 | $36.94 | $36.25 | $36.25 | $34.80 | 9,580 |
| 2021-09-13 | $36.55 | $36.98 | $36.54 | $36.69 | $35.22 | 7,563 |
| 2021-09-10 | $36.50 | $36.76 | $36.15 | $36.51 | $35.05 | 17,033 |
| 2021-09-09 | $37.00 | $37.02 | $36.39 | $36.69 | $35.22 | 5,710 |
| 2021-09-08 | $37.41 | $37.56 | $36.76 | $37.05 | $35.57 | 5,021 |
| 2021-09-07 | $37.69 | $38.00 | $37.14 | $37.67 | $36.16 | 8,309 |
| 2021-09-03 | $38.00 | $38.00 | $37.35 | $37.82 | $36.31 | 9,319 |
| 2021-09-02 | $37.96 | $38.39 | $37.51 | $37.90 | $36.39 | 7,127 |
| 2021-09-01 | $37.27 | $38.36 | $37.27 | $37.75 | $36.24 | 13,365 |
| 2021-08-31 | $36.31 | $37.43 | $36.30 | $36.96 | $35.48 | 10,079 |
| 2021-08-30 | $36.30 | $36.85 | $36.30 | $36.60 | $35.14 | 6,850 |
| 2021-08-27 | $36.23 | $36.23 | $35.74 | $36.01 | $34.57 | 20,544 |
| 2021-08-26 | $36.96 | $36.96 | $35.19 | $35.89 | $34.46 | 14,180 |
| 2021-08-25 | $37.46 | $37.46 | $36.55 | $37.00 | $35.52 | 1,550 |
| 2021-08-24 | $37.16 | $37.24 | $36.75 | $36.75 | $35.28 | 9,751 |
| 2021-08-23 | $37.37 | $37.53 | $36.99 | $37.20 | $35.71 | 6,684 |
| 2021-08-20 | $37.00 | $37.50 | $37.00 | $37.25 | $35.76 | 3,638 |
| 2021-08-19 | $36.95 | $37.11 | $36.72 | $36.72 | $35.25 | 7,007 |
| 2021-08-18 | $37.65 | $37.65 | $37.20 | $37.40 | $35.91 | 3,361 |
| 2021-08-17 | $38.20 | $38.60 | $37.67 | $37.95 | $36.43 | 13,005 |
| 2021-08-16 | $38.52 | $38.90 | $38.35 | $38.35 | $36.82 | 8,679 |
| 2021-08-13 | $38.59 | $38.82 | $38.10 | $38.78 | $37.23 | 6,624 |
| 2021-08-12 | $38.65 | $39.00 | $38.52 | $38.85 | $37.30 | 17,789 |
| 2021-08-11 | $38.45 | $38.95 | $38.41 | $38.57 | $37.03 | 22,610 |
| 2021-08-10 | $37.91 | $38.76 | $37.37 | $38.58 | $37.04 | 25,224 |
| 2021-08-09 | $37.49 | $38.10 | $37.49 | $38.08 | $36.56 | 17,608 |
| 2021-08-06 | $37.15 | $37.83 | $37.14 | $37.64 | $36.14 | 23,906 |
| 2021-08-05 | $36.74 | $37.15 | $36.53 | $37.15 | $35.67 | 22,364 |
| 2021-08-04 | $36.28 | $36.61 | $36.17 | $36.38 | $34.93 | 7,658 |
| 2021-08-03 | $36.11 | $36.85 | $35.97 | $36.28 | $34.83 | 22,927 |
| 2021-08-02 | $36.04 | $36.83 | $36.04 | $36.33 | $34.88 | 19,081 |
| 2021-07-30 | $36.18 | $36.75 | $35.64 | $36.15 | $34.71 | 5,769 |
| 2021-07-29 | $35.84 | $36.61 | $35.84 | $36.37 | $34.92 | 4,565 |
| 2021-07-28 | $35.60 | $36.11 | $35.50 | $35.86 | $34.43 | 18,498 |
| 2021-07-27 | $35.18 | $35.70 | $35.18 | $35.56 | $34.14 | 9,043 |
| 2021-07-26 | $35.15 | $35.56 | $35.15 | $35.41 | $33.99 | 8,047 |
| 2021-07-23 | $35.26 | $35.33 | $35.06 | $35.33 | $33.92 | 16,710 |
| 2021-07-22 | $35.05 | $35.66 | $34.98 | $35.48 | $34.06 | 2,972 |
| 2021-07-21 | $35.80 | $36.28 | $35.59 | $35.59 | $34.17 | 11,289 |
| 2021-07-20 | $35.33 | $36.44 | $34.70 | $35.49 | $34.07 | 16,249 |
| 2021-07-19 | $35.16 | $35.39 | $34.71 | $35.20 | $33.79 | 16,871 |
| 2021-07-16 | $35.73 | $35.94 | $35.37 | $35.56 | $34.14 | 24,811 |
| 2021-07-15 | $35.11 | $35.86 | $35.11 | $35.72 | $34.29 | 8,818 |
| 2021-07-14 | $35.04 | $35.55 | $35.04 | $35.35 | $33.94 | 7,435 |
| 2021-07-13 | $35.01 | $35.33 | $34.53 | $34.98 | $33.58 | 13,932 |
| 2021-07-12 | $35.70 | $35.78 | $34.92 | $35.16 | $33.75 | 13,989 |
| 2021-07-09 | $35.35 | $35.69 | $34.53 | $35.23 | $33.82 | 18,415 |
| 2021-07-08 | $34.10 | $34.61 | $33.52 | $34.12 | $32.76 | 31,589 |
| 2021-07-07 | $34.78 | $34.78 | $34.22 | $34.41 | $33.03 | 11,557 |
| 2021-07-06 | $35.72 | $35.77 | $34.63 | $34.69 | $33.30 | 44,051 |
| 2021-07-02 | $36.00 | $36.00 | $35.50 | $35.89 | $34.46 | 20,182 |
| 2021-07-01 | $35.30 | $36.21 | $35.17 | $36.10 | $34.66 | 25,904 |
| 2021-06-30 | $34.72 | $35.31 | $34.72 | $35.01 | $33.61 | 26,046 |
| 2021-06-29 | $35.29 | $35.70 | $34.72 | $34.72 | $33.33 | 27,460 |
| 2021-06-28 | $35.10 | $35.51 | $34.45 | $35.34 | $33.93 | 26,296 |
| 2021-06-25 | $35.04 | $35.49 | $34.63 | $34.96 | $33.56 | 895,153 |
| 2021-06-24 | $34.26 | $35.11 | $33.80 | $35.11 | $33.71 | 51,224 |
| 2021-06-23 | $33.88 | $34.85 | $33.88 | $34.31 | $32.94 | 37,418 |
| 2021-06-22 | $34.19 | $35.05 | $34.02 | $34.35 | $32.98 | 29,070 |
| 2021-06-21 | $34.78 | $35.36 | $33.92 | $34.09 | $32.73 | 42,023 |
| 2021-06-18 | $34.75 | $34.90 | $33.98 | $34.63 | $33.25 | 51,778 |
| 2021-06-17 | $35.35 | $35.47 | $34.60 | $35.29 | $33.88 | 44,353 |
| 2021-06-16 | $35.50 | $35.51 | $34.97 | $35.35 | $33.94 | 26,067 |
| 2021-06-15 | $35.52 | $36.00 | $35.18 | $35.38 | $33.97 | 25,225 |
| 2021-06-14 | $36.59 | $36.59 | $35.90 | $36.08 | $34.64 | 30,139 |
| 2021-06-11 | $35.64 | $36.46 | $35.58 | $36.25 | $34.80 | 19,819 |
| 2021-06-10 | $35.15 | $35.64 | $35.15 | $35.55 | $34.13 | 21,700 |
| 2021-06-09 | $35.27 | $35.56 | $35.07 | $35.50 | $34.08 | 22,382 |
| 2021-06-08 | $35.03 | $35.61 | $35.02 | $35.53 | $34.11 | 16,416 |
| 2021-06-07 | $35.00 | $35.16 | $34.90 | $35.02 | $33.62 | 42,773 |
| 2021-06-04 | $35.40 | $35.41 | $35.01 | $35.01 | $33.61 | 10,683 |
| 2021-06-03 | $35.18 | $35.64 | $35.08 | $35.30 | $33.89 | 16,155 |
| 2021-06-02 | $35.31 | $35.45 | $35.00 | $35.23 | $33.82 | 18,606 |
| 2021-06-01 | $35.39 | $35.50 | $35.03 | $35.37 | $33.96 | 15,977 |
| 2021-05-28 | $34.92 | $35.10 | $34.58 | $35.10 | $33.70 | 18,060 |
| 2021-05-27 | $34.00 | $34.65 | $33.98 | $34.61 | $33.23 | 13,281 |
| 2021-05-26 | $33.77 | $34.24 | $33.77 | $33.98 | $32.62 | 16,191 |
| 2021-05-25 | $34.76 | $34.94 | $33.77 | $33.77 | $32.42 | 20,648 |
| 2021-05-24 | $35.28 | $35.50 | $34.40 | $34.81 | $33.42 | 20,939 |
| 2021-05-21 | $35.53 | $35.80 | $34.98 | $35.03 | $33.63 | 31,979 |
| 2021-05-20 | $35.70 | $36.15 | $35.21 | $35.93 | $33.82 | 31,541 |
| 2021-05-19 | $36.64 | $36.64 | $35.52 | $35.78 | $33.68 | 17,499 |
| 2021-05-18 | $36.77 | $37.32 | $36.70 | $36.70 | $34.54 | 27,390 |
| 2021-05-17 | $36.40 | $37.00 | $35.67 | $36.70 | $34.54 | 39,138 |
| 2021-05-14 | $35.88 | $36.21 | $35.41 | $36.07 | $33.95 | 31,220 |
| 2021-05-13 | $34.41 | $35.41 | $34.36 | $35.35 | $33.27 | 17,467 |
| 2021-05-12 | $34.11 | $34.75 | $34.00 | $34.00 | $32.00 | 21,083 |
| 2021-05-11 | $34.49 | $34.55 | $34.00 | $34.01 | $32.01 | 17,286 |
| 2021-05-10 | $35.38 | $35.54 | $34.35 | $34.35 | $32.33 | 19,295 |
| 2021-05-07 | $35.22 | $35.27 | $34.76 | $35.02 | $32.96 | 16,639 |
| 2021-05-06 | $35.25 | $35.49 | $34.58 | $35.22 | $33.15 | 14,478 |
| 2021-05-05 | $35.57 | $35.90 | $35.19 | $35.39 | $33.31 | 17,774 |
| 2021-05-04 | $35.73 | $36.05 | $35.34 | $35.48 | $33.39 | 17,309 |
| 2021-05-03 | $36.22 | $36.40 | $35.59 | $36.08 | $33.96 | 23,723 |
| 2021-04-30 | $35.10 | $36.89 | $34.88 | $35.89 | $33.78 | 36,372 |
| 2021-04-29 | $35.93 | $36.80 | $34.84 | $35.45 | $33.37 | 28,257 |
| 2021-04-28 | $35.85 | $35.87 | $34.91 | $34.96 | $32.91 | 18,812 |
| 2021-04-27 | $36.25 | $36.47 | $35.76 | $36.04 | $33.92 | 16,299 |
| 2021-04-26 | $36.15 | $36.87 | $36.15 | $36.42 | $34.28 | 21,840 |
| 2021-04-23 | $35.16 | $36.16 | $34.69 | $35.86 | $33.75 | 20,156 |
| 2021-04-22 | $35.13 | $35.13 | $34.54 | $34.61 | $32.58 | 14,761 |
| 2021-04-21 | $34.75 | $35.43 | $34.75 | $34.90 | $32.85 | 16,870 |
| 2021-04-20 | $35.26 | $35.59 | $34.63 | $34.68 | $32.64 | 19,170 |
| 2021-04-19 | $35.53 | $35.53 | $35.07 | $35.11 | $33.05 | 21,380 |
| 2021-04-16 | $36.45 | $37.53 | $35.51 | $35.53 | $33.44 | 29,664 |
| 2021-04-15 | $35.75 | $36.27 | $35.75 | $36.27 | $34.14 | 16,201 |
| 2021-04-14 | $35.90 | $36.04 | $35.51 | $35.54 | $33.45 | 15,030 |
| 2021-04-13 | $35.76 | $36.23 | $35.63 | $35.81 | $33.71 | 13,457 |
| 2021-04-12 | $35.59 | $35.99 | $35.29 | $35.75 | $33.65 | 23,425 |
| 2021-04-09 | $35.35 | $36.30 | $35.05 | $35.20 | $33.13 | 27,251 |
| 2021-04-08 | $34.73 | $35.51 | $34.51 | $35.47 | $33.39 | 20,775 |
| 2021-04-07 | $36.06 | $36.06 | $34.29 | $34.50 | $32.47 | 19,578 |
| 2021-04-06 | $36.27 | $36.39 | $35.70 | $35.85 | $33.74 | 14,611 |
| 2021-04-05 | $36.73 | $36.74 | $35.84 | $36.05 | $33.93 | 13,749 |
| 2021-04-01 | $35.97 | $36.92 | $35.84 | $36.29 | $34.16 | 25,741 |
| 2021-03-31 | $36.27 | $37.18 | $35.32 | $35.51 | $33.42 | 31,485 |
| 2021-03-30 | $36.21 | $36.77 | $35.98 | $35.98 | $33.87 | 8,665 |
| 2021-03-29 | $36.31 | $36.38 | $35.87 | $35.95 | $33.84 | 21,061 |
| 2021-03-26 | $36.23 | $36.33 | $35.97 | $36.13 | $34.01 | 7,141 |
| 2021-03-25 | $34.94 | $36.18 | $34.74 | $35.51 | $33.42 | 9,862 |
| 2021-03-24 | $34.82 | $36.42 | $34.82 | $34.86 | $32.81 | 29,638 |
| 2021-03-23 | $35.10 | $36.63 | $34.59 | $34.82 | $32.77 | 24,576 |
| 2021-03-22 | $36.75 | $37.00 | $35.26 | $35.46 | $33.38 | 17,300 |
| 2021-03-19 | $36.80 | $38.34 | $36.27 | $37.00 | $34.83 | 64,283 |
| 2021-03-18 | $37.53 | $37.53 | $36.59 | $36.59 | $34.44 | 19,485 |
| 2021-03-17 | $36.23 | $36.65 | $36.15 | $36.45 | $34.31 | 13,995 |
| 2021-03-16 | $36.67 | $37.00 | $36.31 | $36.44 | $34.30 | 28,881 |
| 2021-03-15 | $38.08 | $38.08 | $36.74 | $37.09 | $34.91 | 18,374 |
| 2021-03-12 | $38.88 | $38.95 | $37.70 | $37.97 | $35.74 | 12,575 |
| 2021-03-11 | $38.54 | $38.87 | $38.03 | $38.49 | $36.23 | 17,061 |
| 2021-03-10 | $38.23 | $39.88 | $37.56 | $38.94 | $36.65 | 29,997 |
| 2021-03-09 | $37.40 | $39.99 | $36.22 | $38.10 | $35.86 | 28,576 |
| 2021-03-08 | $36.00 | $38.41 | $36.00 | $37.60 | $35.39 | 31,013 |
| 2021-03-05 | $35.14 | $36.35 | $35.14 | $35.71 | $33.61 | 30,369 |
| 2021-03-04 | $34.81 | $35.27 | $34.63 | $34.63 | $32.59 | 28,646 |
| 2021-03-03 | $34.59 | $35.47 | $34.11 | $34.65 | $32.61 | 27,744 |
| 2021-03-02 | $33.76 | $34.13 | $33.34 | $33.46 | $31.49 | 18,311 |
| 2021-03-01 | $33.43 | $34.11 | $33.43 | $33.75 | $31.77 | 9,045 |
| 2021-02-26 | $33.27 | $33.31 | $33.05 | $33.16 | $31.21 | 11,749 |
| 2021-02-25 | $34.49 | $34.88 | $33.58 | $33.58 | $31.61 | 17,635 |
| 2021-02-24 | $33.28 | $34.43 | $33.28 | $34.20 | $32.19 | 26,994 |
| 2021-02-23 | $33.17 | $33.68 | $33.17 | $33.57 | $31.60 | 9,982 |
| 2021-02-22 | $33.10 | $33.72 | $33.00 | $33.10 | $31.15 | 16,982 |
| 2021-02-19 | $32.81 | $34.09 | $32.81 | $33.35 | $31.39 | 17,582 |
| 2021-02-18 | $33.20 | $33.33 | $32.77 | $32.77 | $30.84 | 14,977 |
| 2021-02-17 | $32.94 | $33.50 | $32.44 | $32.90 | $30.97 | 20,847 |
| 2021-02-16 | $33.50 | $33.58 | $32.80 | $32.94 | $31.00 | 20,561 |
| 2021-02-12 | $32.25 | $32.80 | $32.25 | $32.80 | $30.87 | 14,122 |
| 2021-02-11 | $32.01 | $32.28 | $32.01 | $32.25 | $30.35 | 9,888 |
| 2021-02-10 | $32.22 | $32.39 | $32.10 | $32.10 | $30.21 | 6,183 |
| 2021-02-09 | $31.87 | $32.26 | $31.70 | $32.06 | $30.18 | 29,023 |
| 2021-02-08 | $32.00 | $32.21 | $31.44 | $31.96 | $30.08 | 23,339 |
| 2021-02-05 | $32.02 | $32.40 | $31.10 | $32.40 | $30.50 | 22,183 |
| 2021-02-04 | $30.91 | $31.90 | $30.91 | $31.85 | $29.98 | 17,691 |
| 2021-02-03 | $30.86 | $31.44 | $30.86 | $31.44 | $29.59 | 4,838 |
| 2021-02-02 | $31.31 | $31.79 | $31.18 | $31.20 | $29.37 | 10,348 |
| 2021-02-01 | $30.93 | $31.49 | $30.55 | $31.02 | $29.20 | 13,197 |
| 2021-01-29 | $31.64 | $31.64 | $31.00 | $31.00 | $29.18 | 16,656 |
| 2021-01-28 | $32.70 | $32.70 | $31.04 | $31.29 | $29.45 | 30,690 |
| 2021-01-27 | $31.77 | $32.65 | $31.77 | $32.65 | $30.73 | 15,873 |
| 2021-01-26 | $32.36 | $33.40 | $32.23 | $32.46 | $30.55 | 10,902 |
| 2021-01-25 | $32.35 | $32.84 | $31.60 | $32.39 | $30.49 | 9,809 |
| 2021-01-22 | $31.73 | $32.72 | $31.73 | $32.65 | $30.73 | 8,583 |
| 2021-01-21 | $32.30 | $32.54 | $32.00 | $32.05 | $30.17 | 9,530 |
| 2021-01-20 | $32.40 | $32.43 | $32.16 | $32.27 | $30.37 | 5,304 |
| 2021-01-19 | $32.52 | $33.16 | $32.52 | $32.90 | $30.97 | 9,479 |
| 2021-01-15 | $32.83 | $33.48 | $32.23 | $33.00 | $31.06 | 17,399 |
| 2021-01-14 | $32.89 | $33.11 | $32.86 | $33.11 | $31.16 | 5,885 |
| 2021-01-13 | $33.00 | $33.06 | $32.61 | $32.61 | $30.69 | 3,238 |
| 2021-01-12 | $33.70 | $33.73 | $33.01 | $33.57 | $31.60 | 6,719 |
| 2021-01-11 | $33.02 | $33.24 | $32.85 | $33.24 | $31.29 | 5,011 |
| 2021-01-08 | $33.50 | $33.66 | $32.19 | $32.91 | $30.98 | 8,487 |
| 2021-01-07 | $33.15 | $33.38 | $32.87 | $33.17 | $31.22 | 7,907 |
| 2021-01-06 | $32.06 | $33.94 | $31.89 | $32.51 | $30.60 | 19,160 |
| 2021-01-05 | $31.03 | $31.76 | $31.03 | $31.30 | $29.46 | 8,797 |
| 2021-01-04 | $31.00 | $31.08 | $31.00 | $31.00 | $29.18 | 8,685 |
| 2020-12-31 | $31.19 | $32.36 | $31.00 | $31.31 | $29.47 | 15,081 |
| 2020-12-30 | $31.19 | $31.79 | $31.19 | $31.51 | $29.66 | 5,028 |
| 2020-12-29 | $31.00 | $31.54 | $31.00 | $31.25 | $29.41 | 14,715 |
| 2020-12-28 | $31.91 | $31.91 | $31.40 | $31.56 | $29.71 | 8,734 |
| 2020-12-24 | $31.80 | $31.80 | $31.66 | $31.66 | $29.80 | 1,513 |
| 2020-12-23 | $31.25 | $32.50 | $31.00 | $31.88 | $30.01 | 5,761 |
| 2020-12-22 | $30.77 | $31.25 | $30.77 | $31.22 | $29.39 | 14,653 |
| 2020-12-21 | $30.99 | $31.41 | $30.85 | $31.07 | $29.24 | 12,079 |
| 2020-12-18 | $32.08 | $32.08 | $30.75 | $30.75 | $28.94 | 35,086 |
| 2020-12-17 | $31.49 | $31.85 | $31.14 | $31.85 | $29.98 | 7,826 |
| 2020-12-16 | $32.86 | $33.13 | $31.11 | $31.11 | $29.28 | 17,882 |
| 2020-12-15 | $32.39 | $32.96 | $32.39 | $32.46 | $30.55 | 7,614 |
| 2020-12-14 | $32.81 | $33.15 | $32.10 | $32.10 | $30.21 | 10,957 |
| 2020-12-11 | $33.15 | $33.15 | $32.49 | $32.70 | $30.78 | 3,001 |
| 2020-12-10 | $33.07 | $33.31 | $33.00 | $33.31 | $31.35 | 7,432 |
| 2020-12-09 | $33.11 | $33.42 | $32.72 | $32.95 | $31.01 | 11,368 |
| 2020-12-08 | $32.53 | $33.22 | $32.52 | $32.92 | $30.99 | 9,978 |
| 2020-12-07 | $32.07 | $32.48 | $31.80 | $32.28 | $30.38 | 3,347 |
| 2020-12-04 | $32.23 | $32.86 | $32.03 | $32.17 | $30.28 | 9,763 |
| 2020-12-03 | $32.00 | $32.42 | $31.57 | $32.24 | $30.35 | 5,186 |
| 2020-12-02 | $31.12 | $32.34 | $31.10 | $31.69 | $29.83 | 22,593 |
| 2020-12-01 | $31.19 | $31.41 | $31.00 | $31.23 | $29.39 | 19,888 |
| 2020-11-30 | $31.11 | $31.37 | $30.12 | $30.12 | $28.35 | 15,034 |
| 2020-11-27 | $31.30 | $31.30 | $30.70 | $31.30 | $29.46 | 6,815 |
| 2020-11-25 | $30.59 | $31.33 | $30.45 | $31.33 | $29.49 | 5,396 |
| 2020-11-24 | $30.75 | $31.34 | $30.18 | $31.17 | $29.34 | 21,091 |
| 2020-11-23 | $30.77 | $31.58 | $30.12 | $30.12 | $28.35 | 16,801 |
| 2020-11-20 | $31.24 | $31.40 | $30.38 | $30.71 | $28.91 | 16,952 |
| 2020-11-19 | $31.70 | $32.00 | $31.25 | $31.90 | $29.34 | 11,479 |
| 2020-11-18 | $31.50 | $31.95 | $31.33 | $31.73 | $29.18 | 10,777 |
| 2020-11-17 | $31.82 | $32.00 | $30.84 | $31.74 | $29.19 | 11,348 |
| 2020-11-16 | $31.40 | $32.49 | $31.40 | $32.00 | $29.43 | 14,173 |
| 2020-11-13 | $30.24 | $31.03 | $30.00 | $31.03 | $28.54 | 17,142 |
| 2020-11-12 | $30.50 | $30.76 | $30.00 | $30.26 | $27.83 | 6,837 |
| 2020-11-11 | $31.00 | $31.80 | $30.28 | $31.01 | $28.52 | 13,371 |
| 2020-11-10 | $30.58 | $31.40 | $30.37 | $31.28 | $28.77 | 15,451 |
| 2020-11-09 | $29.37 | $31.40 | $29.31 | $29.78 | $27.39 | 18,162 |
| 2020-11-06 | $28.05 | $28.05 | $27.81 | $27.81 | $25.58 | 2,832 |
| 2020-11-05 | $27.59 | $28.45 | $27.59 | $28.26 | $25.99 | 13,311 |
| 2020-11-04 | $27.85 | $28.42 | $26.72 | $27.26 | $25.07 | 7,096 |
| 2020-11-03 | $28.19 | $28.52 | $27.65 | $28.29 | $26.02 | 11,631 |
| 2020-11-02 | $27.60 | $27.98 | $27.60 | $27.95 | $25.70 | 11,331 |
| 2020-10-30 | $27.18 | $27.86 | $27.18 | $27.18 | $25.00 | 14,624 |
| 2020-10-29 | $27.19 | $27.75 | $26.97 | $27.31 | $25.12 | 9,857 |
| 2020-10-28 | $27.59 | $27.59 | $27.00 | $27.47 | $25.26 | 13,751 |
| 2020-10-27 | $27.51 | $27.51 | $26.99 | $27.31 | $25.12 | 10,643 |
| 2020-10-26 | $26.47 | $27.76 | $26.47 | $27.36 | $25.16 | 18,591 |
| 2020-10-23 | $26.51 | $26.60 | $26.51 | $26.54 | $24.41 | 3,177 |
| 2020-10-22 | $26.35 | $27.49 | $26.30 | $26.50 | $24.37 | 41,296 |
| 2020-10-21 | $26.01 | $26.25 | $26.01 | $26.25 | $24.14 | 19,062 |
| 2020-10-20 | $25.93 | $26.20 | $25.76 | $25.99 | $23.90 | 60,544 |
| 2020-10-19 | $26.13 | $26.47 | $25.75 | $25.75 | $23.68 | 2,777 |
| 2020-10-16 | $26.10 | $26.45 | $26.05 | $26.14 | $24.04 | 8,470 |
| 2020-10-15 | $25.17 | $26.65 | $25.17 | $26.56 | $24.43 | 108,428 |
| 2020-10-14 | $26.02 | $26.60 | $26.02 | $26.05 | $23.96 | 7,461 |
| 2020-10-13 | $26.00 | $26.69 | $26.00 | $26.29 | $24.18 | 3,807 |
| 2020-10-12 | $26.45 | $26.50 | $25.96 | $26.16 | $24.06 | 22,592 |
| 2020-10-09 | $24.51 | $26.27 | $24.51 | $26.22 | $24.11 | 8,204 |
| 2020-10-08 | $25.95 | $26.97 | $25.95 | $26.50 | $24.37 | 7,777 |
| 2020-10-07 | $26.95 | $27.44 | $26.53 | $26.98 | $24.81 | 7,056 |
| 2020-10-06 | $26.50 | $28.00 | $26.50 | $26.50 | $24.37 | 4,769 |
| 2020-10-05 | $26.50 | $26.85 | $26.25 | $26.60 | $24.46 | 5,347 |
| 2020-10-02 | $24.89 | $27.20 | $24.75 | $26.00 | $23.91 | 16,706 |
| 2020-10-01 | $25.45 | $25.72 | $25.26 | $25.26 | $23.23 | 3,705 |
| 2020-09-30 | $25.49 | $25.50 | $25.30 | $25.33 | $23.30 | 4,313 |
| 2020-09-29 | $25.21 | $25.22 | $25.14 | $25.22 | $23.19 | 1,692 |
| 2020-09-28 | $25.83 | $25.83 | $25.10 | $25.64 | $23.58 | 7,323 |
| 2020-09-25 | $24.71 | $25.46 | $24.50 | $25.09 | $23.07 | 14,177 |
| 2020-09-24 | $23.75 | $24.27 | $23.69 | $24.12 | $22.18 | 8,557 |
| 2020-09-23 | $24.41 | $24.52 | $23.60 | $23.73 | $21.82 | 21,185 |
| 2020-09-22 | $24.50 | $24.91 | $24.23 | $24.63 | $22.65 | 14,616 |
| 2020-09-21 | $25.01 | $25.01 | $24.10 | $24.50 | $22.53 | 15,362 |
| 2020-09-18 | $25.81 | $25.81 | $25.15 | $25.60 | $23.54 | 20,640 |
| 2020-09-17 | $25.08 | $25.72 | $25.08 | $25.50 | $23.45 | 5,069 |
| 2020-09-16 | $25.51 | $25.51 | $25.00 | $25.29 | $23.26 | 16,471 |
| 2020-09-15 | $25.57 | $25.57 | $25.26 | $25.35 | $23.31 | 3,164 |
| 2020-09-14 | $25.07 | $25.90 | $25.07 | $25.90 | $23.82 | 9,643 |
| 2020-09-11 | $25.10 | $25.30 | $24.50 | $25.00 | $22.99 | 13,230 |
| 2020-09-10 | $25.03 | $25.40 | $24.50 | $24.83 | $22.84 | 8,800 |
| 2020-09-09 | $25.05 | $25.25 | $25.05 | $25.06 | $23.05 | 4,939 |
| 2020-09-08 | $24.71 | $25.49 | $24.71 | $25.46 | $23.41 | 7,292 |
| 2020-09-04 | $24.58 | $25.49 | $24.58 | $25.30 | $23.27 | 10,021 |
| 2020-09-03 | $25.44 | $25.68 | $23.37 | $24.35 | $22.39 | 21,331 |
| 2020-09-02 | $24.83 | $25.24 | $24.83 | $25.24 | $23.21 | 2,891 |
| 2020-09-01 | $24.96 | $25.21 | $24.89 | $24.89 | $22.89 | 7,698 |
| 2020-08-31 | $25.70 | $26.00 | $24.83 | $24.83 | $22.84 | 11,901 |
| 2020-08-28 | $25.50 | $25.50 | $25.11 | $25.46 | $23.41 | 5,786 |
| 2020-08-27 | $25.44 | $25.75 | $25.11 | $25.24 | $23.21 | 6,802 |
| 2020-08-26 | $25.50 | $25.50 | $25.29 | $25.33 | $23.30 | 5,572 |
| 2020-08-25 | $25.76 | $26.01 | $25.54 | $25.54 | $23.49 | 3,971 |
| 2020-08-24 | $25.88 | $26.21 | $25.75 | $25.75 | $23.68 | 6,999 |
| 2020-08-21 | $26.12 | $26.12 | $25.54 | $25.73 | $23.66 | 17,026 |
| 2020-08-20 | $25.63 | $26.11 | $25.63 | $26.11 | $24.01 | 2,941 |
| 2020-08-19 | $28.48 | $28.48 | $25.60 | $25.83 | $23.75 | 5,927 |
| 2020-08-18 | $26.90 | $26.90 | $25.39 | $25.60 | $23.54 | 9,204 |
| 2020-08-17 | $27.67 | $28.60 | $27.07 | $27.07 | $24.90 | 11,124 |
| 2020-08-14 | $27.50 | $27.57 | $27.47 | $27.57 | $25.36 | 3,002 |
| 2020-08-13 | $26.49 | $28.06 | $25.82 | $27.50 | $25.29 | 41,932 |
| 2020-08-12 | $26.55 | $27.09 | $26.39 | $26.70 | $24.56 | 12,137 |
| 2020-08-11 | $26.23 | $27.18 | $25.51 | $26.15 | $24.05 | 12,248 |
| 2020-08-10 | $25.41 | $26.49 | $25.41 | $26.15 | $24.05 | 9,674 |
| 2020-08-07 | $25.30 | $25.71 | $25.30 | $25.56 | $23.51 | 7,295 |
| 2020-08-06 | $25.67 | $25.67 | $25.10 | $25.32 | $23.29 | 9,083 |
| 2020-08-05 | $25.55 | $25.60 | $25.00 | $25.60 | $23.54 | 23,665 |
| 2020-08-04 | $25.62 | $25.62 | $25.40 | $25.55 | $23.50 | 2,802 |
| 2020-08-03 | $25.41 | $25.65 | $25.17 | $25.48 | $23.43 | 5,909 |
| 2020-07-31 | $25.54 | $25.54 | $25.01 | $25.08 | $23.07 | 8,245 |
| 2020-07-30 | $25.63 | $25.74 | $25.34 | $25.74 | $23.67 | 6,603 |
| 2020-07-29 | $25.96 | $26.14 | $25.72 | $25.82 | $23.75 | 5,448 |
| 2020-07-28 | $25.80 | $26.11 | $25.61 | $25.77 | $23.70 | 6,044 |
| 2020-07-27 | $25.88 | $26.53 | $25.61 | $25.94 | $23.86 | 4,268 |
| 2020-07-24 | $26.18 | $26.18 | $25.56 | $25.56 | $23.51 | 3,913 |
| 2020-07-23 | $26.60 | $26.60 | $25.76 | $25.77 | $23.70 | 3,438 |
| 2020-07-22 | $26.50 | $26.74 | $26.11 | $26.74 | $24.59 | 4,908 |
| 2020-07-21 | $26.68 | $27.65 | $26.68 | $26.88 | $24.72 | 8,983 |
| 2020-07-20 | $26.00 | $26.69 | $25.78 | $26.49 | $24.36 | 8,202 |
| 2020-07-17 | $26.56 | $27.47 | $26.00 | $26.06 | $23.97 | 15,852 |
| 2020-07-16 | $27.36 | $27.45 | $26.41 | $27.05 | $24.88 | 7,850 |
| 2020-07-15 | $27.46 | $27.65 | $26.37 | $27.22 | $25.03 | 16,714 |
| 2020-07-14 | $26.77 | $27.61 | $26.65 | $26.84 | $24.68 | 6,134 |
| 2020-07-13 | $27.40 | $27.43 | $26.72 | $26.75 | $24.60 | 6,993 |
| 2020-07-10 | $25.96 | $27.40 | $25.83 | $27.40 | $25.20 | 11,664 |
| 2020-07-09 | $27.11 | $27.46 | $25.71 | $25.93 | $23.85 | 15,092 |
| 2020-07-08 | $27.21 | $27.57 | $26.36 | $26.90 | $24.74 | 7,854 |
| 2020-07-07 | $28.25 | $28.76 | $27.00 | $27.00 | $24.83 | 7,210 |
| 2020-07-06 | $28.68 | $28.68 | $28.01 | $28.33 | $26.05 | 6,656 |
| 2020-07-02 | $28.89 | $28.89 | $28.06 | $28.34 | $26.06 | 6,262 |
| 2020-07-01 | $28.42 | $28.61 | $28.00 | $28.50 | $26.21 | 9,676 |
| 2020-06-30 | $29.00 | $29.08 | $28.29 | $28.60 | $26.30 | 7,294 |
| 2020-06-29 | $27.75 | $28.99 | $27.75 | $28.01 | $25.76 | 10,355 |
| 2020-06-26 | $28.38 | $28.38 | $27.27 | $27.37 | $25.17 | 36,304 |
| 2020-06-25 | $27.88 | $28.98 | $27.64 | $28.98 | $26.65 | 7,507 |
| 2020-06-24 | $28.00 | $29.14 | $27.00 | $27.80 | $25.57 | 10,630 |
| 2020-06-23 | $29.40 | $29.40 | $28.00 | $28.10 | $25.84 | 4,842 |
| 2020-06-22 | $29.31 | $29.33 | $29.00 | $29.09 | $26.75 | 4,861 |
| 2020-06-19 | $29.30 | $30.06 | $28.63 | $29.82 | $27.42 | 22,964 |
| 2020-06-18 | $29.00 | $29.29 | $28.66 | $28.66 | $26.36 | 4,426 |
| 2020-06-17 | $30.92 | $30.92 | $28.51 | $28.51 | $26.22 | 8,191 |
| 2020-06-16 | $31.50 | $31.50 | $30.58 | $30.98 | $28.49 | 5,667 |
| 2020-06-15 | $27.61 | $30.53 | $27.61 | $30.32 | $27.88 | 10,332 |
| 2020-06-12 | $29.44 | $30.02 | $27.26 | $28.26 | $25.99 | 17,146 |
| 2020-06-11 | $30.00 | $30.55 | $28.14 | $28.19 | $25.93 | 14,451 |
| 2020-06-10 | $31.39 | $32.17 | $31.23 | $31.50 | $28.97 | 14,840 |
| 2020-06-09 | $32.12 | $32.30 | $30.40 | $31.52 | $28.99 | 7,735 |
| 2020-06-08 | $33.80 | $34.78 | $32.63 | $32.63 | $30.01 | 9,417 |
| 2020-06-05 | $32.86 | $34.00 | $32.86 | $33.72 | $31.01 | 10,123 |
| 2020-06-04 | $30.90 | $31.75 | $30.90 | $31.64 | $29.10 | 8,072 |
| 2020-06-03 | $30.79 | $32.99 | $30.69 | $31.25 | $28.74 | 6,924 |
| 2020-06-02 | $30.56 | $31.09 | $29.69 | $30.00 | $27.59 | 8,538 |
| 2020-06-01 | $31.29 | $31.82 | $30.02 | $30.02 | $27.61 | 13,529 |
| 2020-05-29 | $30.72 | $31.67 | $29.69 | $30.80 | $28.33 | 11,177 |
| 2020-05-28 | $31.79 | $32.80 | $30.82 | $30.97 | $28.48 | 8,169 |
| 2020-05-27 | $29.82 | $31.98 | $28.67 | $31.79 | $29.24 | 9,960 |
| 2020-05-26 | $29.39 | $29.90 | $28.89 | $29.05 | $26.72 | 10,764 |
| 2020-05-22 | $28.69 | $28.96 | $27.21 | $28.38 | $26.10 | 9,594 |
| 2020-05-21 | $30.71 | $32.09 | $27.64 | $28.20 | $25.93 | 10,515 |
| 2020-05-20 | $28.83 | $31.38 | $28.33 | $31.00 | $27.85 | 42,757 |
| 2020-05-19 | $29.48 | $32.04 | $27.74 | $27.75 | $24.93 | 17,024 |
| 2020-05-18 | $27.58 | $30.22 | $27.58 | $29.41 | $26.42 | 12,175 |
| 2020-05-15 | $26.27 | $26.90 | $26.15 | $26.90 | $24.16 | 4,819 |
| 2020-05-14 | $26.08 | $26.44 | $25.75 | $26.38 | $23.70 | 12,058 |
| 2020-05-13 | $25.99 | $27.03 | $25.69 | $26.82 | $24.09 | 16,744 |
| 2020-05-12 | $27.99 | $27.99 | $25.99 | $25.99 | $23.35 | 21,301 |
| 2020-05-11 | $27.84 | $28.68 | $26.74 | $27.62 | $24.81 | 15,436 |
| 2020-05-08 | $27.87 | $29.87 | $27.62 | $27.62 | $24.81 | 9,117 |
| 2020-05-07 | $27.39 | $27.83 | $26.79 | $27.28 | $24.51 | 13,829 |
| 2020-05-06 | $27.90 | $28.00 | $26.75 | $26.75 | $24.03 | 4,962 |
| 2020-05-05 | $29.53 | $29.58 | $27.61 | $27.76 | $24.94 | 9,416 |
| 2020-05-04 | $29.00 | $30.65 | $28.03 | $29.19 | $26.22 | 10,351 |
| 2020-05-01 | $29.00 | $30.30 | $28.20 | $28.81 | $25.88 | 11,262 |
| 2020-04-30 | $33.24 | $33.24 | $29.09 | $29.98 | $26.93 | 15,042 |
| 2020-04-29 | $31.14 | $34.37 | $30.97 | $34.30 | $30.81 | 26,192 |
| 2020-04-28 | $30.43 | $31.02 | $29.75 | $29.82 | $26.79 | 10,832 |
| 2020-04-27 | $27.68 | $30.13 | $27.17 | $29.71 | $26.69 | 27,900 |
| 2020-04-24 | $26.85 | $26.96 | $26.21 | $26.96 | $24.22 | 4,801 |
| 2020-04-23 | $26.25 | $26.71 | $26.24 | $26.40 | $23.72 | 11,694 |
| 2020-04-22 | $26.86 | $27.38 | $26.31 | $26.49 | $23.80 | 17,884 |
| 2020-04-21 | $26.26 | $27.70 | $26.26 | $26.86 | $24.13 | 13,255 |
| 2020-04-20 | $28.37 | $28.68 | $26.25 | $26.61 | $23.90 | 14,193 |
| 2020-04-17 | $28.44 | $28.67 | $27.83 | $27.85 | $25.02 | 11,870 |
| 2020-04-16 | $27.94 | $27.94 | $27.00 | $27.31 | $24.53 | 22,079 |
| 2020-04-15 | $28.06 | $29.15 | $27.01 | $27.76 | $24.94 | 23,926 |
| 2020-04-14 | $30.23 | $31.05 | $28.45 | $28.45 | $25.56 | 10,980 |
| 2020-04-13 | $30.13 | $31.01 | $29.84 | $29.94 | $26.90 | 13,374 |
| 2020-04-09 | $31.48 | $31.70 | $29.86 | $30.46 | $27.36 | 17,769 |
| 2020-04-08 | $30.85 | $31.89 | $29.88 | $31.25 | $28.07 | 12,978 |
| 2020-04-07 | $32.08 | $32.47 | $29.99 | $30.90 | $27.76 | 26,285 |
| 2020-04-06 | $30.20 | $31.95 | $29.15 | $31.95 | $28.70 | 14,255 |
| 2020-04-03 | $29.29 | $30.50 | $28.06 | $28.20 | $25.33 | 18,998 |
| 2020-04-02 | $27.87 | $30.42 | $27.87 | $29.83 | $26.80 | 11,530 |
| 2020-04-01 | $31.13 | $31.13 | $27.85 | $28.05 | $25.20 | 14,062 |
| 2020-03-31 | $31.63 | $31.91 | $29.00 | $31.90 | $28.66 | 31,928 |
| 2020-03-30 | $31.04 | $33.04 | $30.92 | $32.98 | $29.63 | 7,599 |
| 2020-03-27 | $33.00 | $33.00 | $30.20 | $30.25 | $27.17 | 9,698 |
| 2020-03-26 | $30.70 | $34.57 | $30.70 | $34.50 | $30.99 | 13,168 |
| 2020-03-25 | $35.01 | $35.01 | $29.78 | $31.07 | $27.91 | 15,821 |
| 2020-03-24 | $30.95 | $35.35 | $30.06 | $35.34 | $31.75 | 18,294 |
| 2020-03-23 | $31.45 | $34.60 | $28.00 | $30.06 | $27.00 | 16,525 |
| 2020-03-20 | $39.42 | $40.00 | $30.58 | $30.58 | $27.47 | 46,395 |
| 2020-03-19 | $35.29 | $44.99 | $34.90 | $39.81 | $35.76 | 28,163 |
| 2020-03-18 | $37.92 | $37.92 | $34.60 | $34.60 | $31.08 | 26,991 |
| 2020-03-17 | $33.19 | $40.91 | $32.00 | $40.81 | $36.66 | 17,588 |
| 2020-03-16 | $29.17 | $32.80 | $29.17 | $31.66 | $28.44 | 40,536 |
| 2020-03-13 | $29.39 | $32.50 | $28.98 | $32.50 | $29.20 | 21,755 |
| 2020-03-12 | $29.95 | $29.95 | $28.33 | $28.40 | $25.51 | 21,079 |
| 2020-03-11 | $31.05 | $32.03 | $30.00 | $30.00 | $26.95 | 19,543 |
| 2020-03-10 | $32.99 | $32.99 | $27.91 | $32.09 | $28.83 | 25,456 |
| 2020-03-09 | $32.00 | $33.59 | $31.73 | $32.40 | $29.11 | 14,356 |
| 2020-03-06 | $33.52 | $35.58 | $33.52 | $34.37 | $30.88 | 14,900 |
| 2020-03-05 | $35.42 | $36.57 | $33.52 | $34.22 | $30.74 | 26,397 |
| 2020-03-04 | $35.03 | $37.67 | $34.75 | $37.25 | $33.46 | 17,289 |
| 2020-03-03 | $35.65 | $37.15 | $34.76 | $34.99 | $31.43 | 15,630 |
| 2020-03-02 | $35.08 | $36.53 | $34.75 | $35.80 | $32.16 | 13,314 |
| 2020-02-28 | $35.53 | $36.40 | $34.50 | $34.95 | $31.40 | 22,946 |
| 2020-02-27 | $37.10 | $38.01 | $36.00 | $36.00 | $32.34 | 14,317 |
| 2020-02-26 | $38.68 | $38.85 | $36.57 | $37.59 | $33.77 | 12,195 |
| 2020-02-25 | $40.50 | $40.55 | $38.10 | $38.10 | $34.23 | 11,131 |
| 2020-02-24 | $40.01 | $40.45 | $39.80 | $39.94 | $35.88 | 4,810 |
| 2020-02-21 | $40.27 | $40.59 | $40.03 | $40.03 | $35.96 | 4,691 |
| 2020-02-20 | $39.95 | $40.48 | $39.50 | $40.13 | $36.05 | 5,295 |
| 2020-02-19 | $40.09 | $41.07 | $39.68 | $40.38 | $36.27 | 13,303 |
| 2020-02-18 | $40.74 | $41.68 | $39.80 | $39.80 | $35.75 | 2,319 |
| 2020-02-14 | $40.07 | $40.68 | $39.98 | $40.37 | $36.27 | 3,840 |
| 2020-02-13 | $40.27 | $40.39 | $40.20 | $40.39 | $36.28 | 1,656 |
| 2020-02-12 | $40.30 | $40.53 | $39.82 | $39.82 | $35.77 | 8,746 |
| 2020-02-11 | $40.30 | $41.02 | $39.73 | $39.76 | $35.72 | 11,032 |
| 2020-02-10 | $40.07 | $40.38 | $39.00 | $40.38 | $36.27 | 5,618 |
| 2020-02-07 | $40.06 | $40.16 | $40.06 | $40.16 | $36.08 | 1,642 |
| 2020-02-06 | $40.44 | $40.85 | $39.89 | $40.25 | $36.16 | 10,161 |
| 2020-02-05 | $41.36 | $41.50 | $39.93 | $40.41 | $36.30 | 5,902 |
| 2020-02-04 | $39.97 | $41.00 | $39.91 | $40.67 | $36.53 | 12,009 |
| 2020-02-03 | $40.68 | $41.37 | $40.41 | $40.84 | $36.69 | 6,185 |
| 2020-01-31 | $41.67 | $41.67 | $40.72 | $40.84 | $36.69 | 8,895 |
| 2020-01-30 | $41.31 | $42.25 | $41.31 | $41.87 | $37.61 | 3,179 |
| 2020-01-29 | $41.44 | $41.55 | $41.44 | $41.55 | $37.33 | 1,229 |
| 2020-01-28 | $41.53 | $41.70 | $41.38 | $41.38 | $37.17 | 1,962 |
| 2020-01-27 | $41.01 | $42.24 | $41.01 | $41.42 | $37.21 | 5,543 |
| 2020-01-24 | $41.36 | $41.75 | $41.03 | $41.33 | $37.13 | 5,925 |
| 2020-01-23 | $41.80 | $41.82 | $40.86 | $41.45 | $37.24 | 12,842 |
| 2020-01-22 | $41.25 | $41.80 | $41.25 | $41.80 | $37.55 | 2,553 |
| 2020-01-21 | $42.11 | $42.25 | $41.46 | $41.82 | $37.57 | 4,429 |
| 2020-01-17 | $43.28 | $43.28 | $41.94 | $42.11 | $37.83 | 8,779 |
| 2020-01-16 | $42.92 | $43.22 | $42.39 | $42.92 | $38.56 | 5,327 |
| 2020-01-15 | $42.81 | $43.07 | $42.43 | $42.75 | $38.40 | 6,180 |
| 2020-01-14 | $42.30 | $43.45 | $42.03 | $43.10 | $38.72 | 7,014 |
| 2020-01-13 | $43.09 | $43.50 | $42.25 | $43.30 | $38.90 | 11,698 |
| 2020-01-10 | $43.33 | $43.59 | $42.90 | $43.09 | $38.71 | 6,946 |
| 2020-01-09 | $43.05 | $43.80 | $42.94 | $43.80 | $39.35 | 5,510 |
| 2020-01-08 | $43.02 | $43.12 | $42.58 | $43.03 | $38.65 | 7,069 |
| 2020-01-07 | $42.90 | $43.66 | $42.74 | $42.83 | $38.48 | 5,264 |
| 2020-01-06 | $42.31 | $43.81 | $42.07 | $43.22 | $38.83 | 6,923 |
| 2020-01-03 | $43.60 | $43.60 | $42.49 | $42.82 | $38.47 | 3,613 |
| 2020-01-02 | $44.43 | $44.43 | $43.45 | $43.60 | $39.17 | 3,857 |
| 2019-12-31 | $45.25 | $45.52 | $43.58 | $44.93 | $40.36 | 4,259 |
| 2019-12-30 | $46.20 | $46.20 | $45.40 | $45.40 | $40.78 | 4,273 |
| 2019-12-27 | $45.84 | $46.26 | $45.60 | $46.06 | $41.38 | 4,336 |
| 2019-12-26 | $45.90 | $46.35 | $45.68 | $46.20 | $41.50 | 6,216 |
| 2019-12-24 | $45.65 | $46.29 | $45.18 | $46.29 | $41.58 | 3,768 |
| 2019-12-23 | $45.57 | $46.61 | $45.17 | $45.95 | $41.28 | 7,699 |
| 2019-12-20 | $45.98 | $46.38 | $44.91 | $46.38 | $41.66 | 33,080 |
| 2019-12-19 | $45.30 | $46.09 | $45.30 | $46.08 | $41.39 | 6,660 |
| 2019-12-18 | $45.58 | $45.81 | $44.96 | $45.77 | $41.12 | 6,224 |
| 2019-12-17 | $46.11 | $46.50 | $45.81 | $46.00 | $41.32 | 12,142 |
| 2019-12-16 | $46.08 | $46.87 | $45.82 | $46.12 | $41.43 | 12,620 |
| 2019-12-13 | $45.21 | $46.15 | $45.21 | $45.93 | $41.26 | 20,362 |
| 2019-12-12 | $44.34 | $46.30 | $44.34 | $45.35 | $40.74 | 26,378 |
| 2019-12-11 | $44.39 | $44.82 | $44.00 | $44.70 | $40.16 | 5,466 |
| 2019-12-10 | $43.06 | $44.45 | $43.06 | $44.40 | $39.89 | 9,397 |
| 2019-12-09 | $43.56 | $44.03 | $43.44 | $43.55 | $39.12 | 4,127 |
| 2019-12-06 | $44.55 | $44.55 | $43.82 | $43.82 | $39.36 | 8,394 |
| 2019-12-05 | $43.65 | $44.64 | $43.40 | $43.90 | $39.44 | 6,361 |
| 2019-12-04 | $42.77 | $44.50 | $42.46 | $43.85 | $39.39 | 17,205 |
| 2019-12-03 | $42.56 | $43.39 | $42.10 | $43.01 | $38.64 | 4,303 |
| 2019-12-02 | $43.60 | $43.73 | $42.59 | $43.22 | $38.83 | 5,020 |
| 2019-11-29 | $42.24 | $44.50 | $42.14 | $42.88 | $38.52 | 3,062 |
| 2019-11-27 | $44.39 | $44.39 | $42.96 | $43.04 | $38.66 | 6,964 |
| 2019-11-26 | $44.70 | $45.02 | $43.90 | $44.20 | $39.71 | 4,489 |
| 2019-11-25 | $44.65 | $44.65 | $40.46 | $44.35 | $39.84 | 6,756 |
| 2019-11-22 | $47.17 | $47.20 | $45.47 | $45.93 | $41.26 | 10,187 |
| 2019-11-21 | $45.91 | $48.82 | $45.50 | $47.62 | $42.12 | 22,974 |
| 2019-11-20 | $44.19 | $46.94 | $43.85 | $45.66 | $40.38 | 19,441 |
| 2019-11-19 | $43.71 | $44.99 | $43.25 | $44.34 | $39.22 | 14,416 |
| 2019-11-18 | $43.44 | $43.80 | $42.80 | $43.49 | $38.47 | 6,911 |
| 2019-11-15 | $43.68 | $43.69 | $42.61 | $43.28 | $38.28 | 6,751 |
| 2019-11-14 | $43.22 | $43.71 | $42.80 | $43.30 | $38.30 | 6,111 |
| 2019-11-13 | $43.47 | $43.47 | $42.87 | $43.26 | $38.26 | 6,080 |
| 2019-11-12 | $43.63 | $43.88 | $43.25 | $43.31 | $38.31 | 4,410 |
| 2019-11-11 | $43.17 | $43.44 | $43.17 | $43.43 | $38.41 | 2,769 |
| 2019-11-08 | $43.47 | $43.80 | $42.87 | $43.53 | $38.50 | 5,899 |
| 2019-11-07 | $43.59 | $43.80 | $42.94 | $43.24 | $38.24 | 4,239 |
| 2019-11-06 | $42.79 | $43.86 | $42.57 | $43.05 | $38.08 | 7,837 |
| 2019-11-05 | $42.72 | $43.35 | $42.51 | $43.15 | $38.16 | 17,746 |
| 2019-11-04 | $43.74 | $43.74 | $42.21 | $42.77 | $37.83 | 13,281 |
| 2019-11-01 | $42.13 | $43.38 | $42.13 | $43.11 | $38.13 | 15,774 |
| 2019-10-31 | $41.46 | $42.54 | $41.36 | $42.08 | $37.22 | 11,422 |
| 2019-10-30 | $42.23 | $42.54 | $41.60 | $41.90 | $37.06 | 2,861 |
| 2019-10-29 | $40.79 | $41.98 | $40.76 | $41.54 | $36.74 | 6,688 |
| 2019-10-28 | $41.70 | $41.70 | $40.13 | $41.21 | $36.45 | 6,356 |
| 2019-10-25 | $40.60 | $41.76 | $40.60 | $41.52 | $36.72 | 4,186 |
| 2019-10-24 | $41.04 | $41.43 | $40.32 | $41.41 | $36.63 | 9,713 |
| 2019-10-23 | $41.29 | $41.55 | $40.10 | $41.49 | $36.70 | 5,940 |
| 2019-10-22 | $41.49 | $41.88 | $40.59 | $41.31 | $36.54 | 12,430 |
| 2019-10-21 | $39.87 | $42.27 | $39.21 | $41.80 | $36.97 | 23,431 |
| 2019-10-18 | $39.36 | $40.66 | $38.94 | $39.30 | $34.76 | 5,328 |
| 2019-10-17 | $39.52 | $39.76 | $38.91 | $39.36 | $34.81 | 9,762 |
| 2019-10-16 | $38.11 | $39.68 | $38.11 | $39.68 | $35.10 | 4,495 |
| 2019-10-15 | $38.96 | $39.74 | $38.85 | $39.54 | $34.97 | 11,063 |
| 2019-10-14 | $39.18 | $39.66 | $38.51 | $38.90 | $34.41 | 6,946 |
| 2019-10-11 | $39.00 | $39.33 | $37.75 | $38.93 | $34.43 | 5,932 |
| 2019-10-10 | $38.28 | $39.05 | $38.23 | $38.50 | $34.05 | 3,298 |
| 2019-10-09 | $38.19 | $38.61 | $37.82 | $38.42 | $33.98 | 6,162 |
| 2019-10-08 | $38.77 | $38.90 | $38.06 | $38.13 | $33.72 | 8,048 |
| 2019-10-07 | $38.87 | $39.46 | $38.41 | $39.14 | $34.62 | 3,483 |
| 2019-10-04 | $39.65 | $39.80 | $39.14 | $39.30 | $34.76 | 7,242 |
| 2019-10-03 | $39.14 | $39.89 | $38.71 | $39.43 | $34.87 | 10,524 |
| 2019-10-02 | $39.23 | $39.65 | $38.49 | $39.14 | $34.62 | 9,034 |
| 2019-10-01 | $40.46 | $40.46 | $38.78 | $39.02 | $34.51 | 7,334 |
| 2019-09-30 | $39.80 | $40.59 | $39.75 | $40.05 | $35.42 | 9,635 |
| 2019-09-27 | $40.05 | $40.44 | $39.53 | $40.00 | $35.38 | 10,679 |
| 2019-09-26 | $40.95 | $40.95 | $39.54 | $40.03 | $35.40 | 16,980 |
| 2019-09-25 | $39.92 | $41.13 | $39.35 | $40.95 | $36.22 | 6,614 |
| 2019-09-24 | $40.60 | $40.81 | $39.37 | $39.56 | $34.99 | 13,322 |
| 2019-09-23 | $40.29 | $40.78 | $40.19 | $40.60 | $35.91 | 6,671 |
| 2019-09-20 | $39.87 | $40.29 | $39.30 | $40.29 | $35.63 | 32,388 |
| 2019-09-19 | $39.74 | $40.70 | $39.53 | $39.87 | $35.26 | 9,815 |
| 2019-09-18 | $39.72 | $40.33 | $39.18 | $40.06 | $35.43 | 12,733 |
| 2019-09-17 | $40.00 | $40.72 | $39.60 | $39.72 | $35.13 | 21,883 |
| 2019-09-16 | $40.91 | $40.92 | $40.00 | $40.30 | $35.64 | 13,476 |
| 2019-09-13 | $40.07 | $41.20 | $40.00 | $40.98 | $36.25 | 19,711 |
| 2019-09-12 | $38.08 | $40.14 | $38.08 | $39.67 | $35.09 | 14,296 |
| 2019-09-11 | $36.50 | $38.08 | $36.45 | $37.76 | $33.40 | 6,041 |
| 2019-09-10 | $34.90 | $37.00 | $34.86 | $36.54 | $32.32 | 7,076 |
| 2019-09-09 | $33.90 | $34.85 | $33.90 | $34.60 | $30.60 | 4,843 |
| 2019-09-06 | $33.90 | $33.90 | $33.29 | $33.63 | $29.74 | 4,157 |
| 2019-09-05 | $33.38 | $34.18 | $33.17 | $33.76 | $29.86 | 5,895 |
| 2019-09-04 | $33.37 | $33.85 | $33.37 | $33.58 | $29.70 | 3,836 |
| 2019-09-03 | $34.34 | $34.39 | $32.83 | $33.19 | $29.36 | 5,507 |
| 2019-08-30 | $33.37 | $33.93 | $33.03 | $33.50 | $29.63 | 5,293 |
| 2019-08-29 | $34.25 | $34.52 | $33.24 | $33.57 | $29.69 | 10,615 |
| 2019-08-28 | $33.28 | $33.80 | $33.28 | $33.80 | $29.89 | 8,572 |
| 2019-08-27 | $32.84 | $33.51 | $32.80 | $32.98 | $29.17 | 8,977 |
| 2019-08-26 | $33.41 | $33.41 | $32.82 | $33.00 | $29.19 | 21,053 |
| 2019-08-23 | $33.30 | $33.30 | $32.52 | $32.68 | $28.90 | 8,009 |
| 2019-08-22 | $33.84 | $33.84 | $33.36 | $33.36 | $29.51 | 4,361 |
| 2019-08-21 | $34.20 | $34.20 | $33.83 | $33.83 | $29.92 | 4,248 |
| 2019-08-20 | $34.24 | $34.24 | $33.94 | $34.04 | $30.11 | 2,498 |
| 2019-08-19 | $34.21 | $34.31 | $34.06 | $34.19 | $30.24 | 4,676 |
| 2019-08-16 | $34.13 | $34.15 | $33.66 | $34.10 | $30.16 | 3,546 |
| 2019-08-15 | $33.94 | $34.17 | $33.15 | $33.86 | $29.95 | 8,598 |
| 2019-08-14 | $33.62 | $34.30 | $33.62 | $33.80 | $29.89 | 13,190 |
| 2019-08-13 | $33.11 | $34.90 | $33.11 | $34.90 | $30.87 | 2,978 |
| 2019-08-12 | $34.43 | $34.78 | $34.43 | $34.78 | $30.76 | 2,630 |
| 2019-08-09 | $35.26 | $35.74 | $34.75 | $35.03 | $30.98 | 10,805 |
| 2019-08-08 | $33.90 | $35.78 | $33.90 | $35.25 | $31.18 | 7,702 |
| 2019-08-07 | $34.01 | $34.57 | $32.93 | $34.03 | $30.10 | 6,565 |
| 2019-08-06 | $33.94 | $34.31 | $33.51 | $34.05 | $30.12 | 2,896 |
| 2019-08-05 | $34.20 | $34.77 | $33.65 | $33.65 | $29.76 | 8,331 |
| 2019-08-02 | $35.58 | $35.58 | $34.50 | $34.50 | $30.51 | 6,084 |
| 2019-08-01 | $36.93 | $36.93 | $35.19 | $35.31 | $31.23 | 5,216 |
| 2019-07-31 | $37.01 | $38.08 | $36.64 | $36.64 | $32.41 | 12,623 |
| 2019-07-30 | $36.00 | $37.58 | $36.00 | $37.29 | $32.98 | 4,849 |
| 2019-07-29 | $36.48 | $37.01 | $36.30 | $36.60 | $32.37 | 6,253 |
| 2019-07-26 | $36.50 | $37.00 | $35.24 | $36.52 | $32.30 | 10,171 |
| 2019-07-25 | $34.64 | $36.94 | $34.58 | $36.15 | $31.97 | 6,211 |
| 2019-07-24 | $34.88 | $35.00 | $34.20 | $34.70 | $30.69 | 9,312 |
| 2019-07-23 | $35.85 | $36.29 | $34.60 | $34.60 | $30.60 | 6,809 |
| 2019-07-22 | $36.38 | $36.38 | $35.55 | $35.84 | $31.70 | 1,978 |
| 2019-07-19 | $37.06 | $37.40 | $35.86 | $36.30 | $32.11 | 19,492 |
| 2019-07-18 | $36.29 | $37.45 | $36.01 | $37.45 | $33.12 | 8,314 |
| 2019-07-17 | $36.62 | $36.62 | $36.45 | $36.45 | $32.24 | 4,039 |
| 2019-07-16 | $36.04 | $36.33 | $36.04 | $36.33 | $32.13 | 2,319 |
| 2019-07-15 | $36.83 | $36.85 | $35.71 | $36.19 | $32.01 | 8,452 |
| 2019-07-12 | $36.72 | $37.12 | $36.72 | $36.75 | $32.50 | 4,341 |
| 2019-07-11 | $36.80 | $36.80 | $36.60 | $36.72 | $32.48 | 2,792 |
| 2019-07-10 | $37.45 | $37.47 | $36.71 | $36.92 | $32.65 | 7,301 |
| 2019-07-09 | $37.36 | $37.82 | $37.06 | $37.38 | $33.06 | 6,206 |
| 2019-07-08 | $38.45 | $38.47 | $37.55 | $37.55 | $33.21 | 6,651 |
| 2019-07-05 | $37.57 | $38.88 | $37.45 | $38.18 | $33.77 | 2,879 |
| 2019-07-03 | $37.99 | $37.99 | $37.57 | $37.57 | $33.23 | 2,625 |
| 2019-07-02 | $37.46 | $38.57 | $37.46 | $38.57 | $34.11 | 4,268 |
| 2019-07-01 | $38.79 | $38.79 | $36.77 | $38.41 | $33.97 | 12,516 |
| 2019-06-28 | $37.12 | $39.04 | $36.93 | $38.93 | $34.43 | 41,003 |
| 2019-06-27 | $37.12 | $37.35 | $36.90 | $37.34 | $33.03 | 9,733 |
| 2019-06-26 | $37.20 | $37.48 | $37.03 | $37.48 | $33.15 | 3,188 |
| 2019-06-25 | $37.20 | $37.46 | $36.88 | $37.46 | $33.13 | 4,214 |
| 2019-06-24 | $37.52 | $37.54 | $37.15 | $37.40 | $33.08 | 5,154 |
| 2019-06-21 | $36.50 | $37.54 | $36.50 | $37.53 | $33.19 | 15,441 |
| 2019-06-20 | $37.38 | $37.85 | $36.50 | $36.76 | $32.51 | 10,052 |
| 2019-06-19 | $38.00 | $38.00 | $37.07 | $37.19 | $32.89 | 9,130 |
| 2019-06-18 | $37.71 | $38.05 | $37.51 | $38.05 | $33.65 | 4,137 |
| 2019-06-17 | $37.36 | $38.22 | $37.24 | $38.15 | $33.74 | 5,459 |
| 2019-06-14 | $37.92 | $38.18 | $37.23 | $37.25 | $32.95 | 4,596 |
| 2019-06-13 | $38.42 | $38.70 | $37.58 | $37.89 | $33.51 | 8,058 |
| 2019-06-12 | $37.81 | $38.85 | $37.81 | $38.60 | $34.14 | 3,873 |
| 2019-06-11 | $37.90 | $38.39 | $37.60 | $38.39 | $33.95 | 6,012 |
| 2019-06-10 | $37.25 | $37.90 | $36.66 | $37.41 | $33.09 | 8,872 |
| 2019-06-07 | $37.43 | $37.81 | $36.62 | $37.08 | $32.80 | 9,609 |
| 2019-06-06 | $37.76 | $38.11 | $36.91 | $37.43 | $33.11 | 5,513 |
| 2019-06-05 | $39.50 | $39.50 | $37.66 | $37.67 | $33.32 | 10,732 |
| 2019-06-04 | $39.28 | $39.96 | $39.18 | $39.96 | $35.34 | 9,249 |
| 2019-06-03 | $38.23 | $39.19 | $37.77 | $39.17 | $34.64 | 8,804 |
| 2019-05-31 | $37.25 | $37.98 | $36.89 | $37.96 | $33.57 | 10,772 |
| 2019-05-30 | $37.38 | $37.67 | $36.81 | $37.57 | $33.23 | 9,139 |
| 2019-05-29 | $38.66 | $38.83 | $36.87 | $37.07 | $32.79 | 15,728 |
| 2019-05-28 | $39.27 | $39.49 | $38.45 | $39.12 | $34.60 | 11,222 |
| 2019-05-24 | $38.87 | $39.50 | $38.44 | $39.30 | $34.76 | 9,145 |
| 2019-05-23 | $40.17 | $40.17 | $38.33 | $39.28 | $34.16 | 18,040 |
| 2019-05-22 | $40.75 | $40.75 | $38.99 | $39.34 | $34.21 | 7,211 |
| 2019-05-21 | $40.94 | $41.58 | $40.06 | $40.70 | $35.39 | 8,611 |
| 2019-05-20 | $41.08 | $41.51 | $40.37 | $40.60 | $35.31 | 12,651 |
| 2019-05-17 | $40.14 | $41.50 | $40.14 | $41.29 | $35.91 | 9,529 |
| 2019-05-16 | $39.98 | $40.84 | $39.80 | $40.40 | $35.13 | 10,042 |
| 2019-05-15 | $40.47 | $40.60 | $39.47 | $39.98 | $34.77 | 12,623 |
| 2019-05-14 | $40.47 | $40.90 | $40.02 | $40.67 | $35.37 | 11,982 |
| 2019-05-13 | $41.35 | $41.54 | $40.06 | $40.81 | $35.49 | 11,125 |
| 2019-05-10 | $41.25 | $42.10 | $41.25 | $41.80 | $36.35 | 11,863 |
| 2019-05-09 | $41.85 | $43.22 | $41.42 | $41.81 | $36.36 | 9,480 |
| 2019-05-08 | $41.76 | $42.40 | $40.82 | $41.80 | $36.35 | 15,873 |
| 2019-05-07 | $41.20 | $42.13 | $40.94 | $41.70 | $36.26 | 10,555 |
| 2019-05-06 | $40.70 | $41.78 | $40.70 | $41.25 | $35.87 | 10,713 |
| 2019-05-03 | $41.16 | $41.16 | $40.07 | $40.90 | $35.57 | 11,228 |
| 2019-05-02 | $39.44 | $41.04 | $39.44 | $40.97 | $35.63 | 8,986 |
| 2019-05-01 | $42.45 | $43.19 | $39.34 | $39.34 | $34.21 | 23,245 |
| 2019-04-30 | $43.81 | $44.20 | $42.02 | $42.29 | $36.78 | 22,507 |
| 2019-04-29 | $43.22 | $43.78 | $42.89 | $43.78 | $38.07 | 12,124 |
| 2019-04-26 | $42.88 | $43.92 | $42.49 | $43.11 | $37.49 | 5,107 |
| 2019-04-25 | $42.74 | $43.00 | $42.41 | $42.75 | $37.18 | 9,621 |
| 2019-04-24 | $42.59 | $43.00 | $41.26 | $42.70 | $37.13 | 12,383 |
| 2019-04-23 | $41.70 | $42.53 | $41.29 | $42.50 | $36.96 | 6,945 |
| 2019-04-22 | $41.81 | $41.96 | $41.30 | $41.40 | $36.00 | 4,140 |
| 2019-04-18 | $41.80 | $42.35 | $41.03 | $41.81 | $36.36 | 12,236 |
| 2019-04-17 | $40.77 | $42.76 | $40.74 | $41.79 | $36.34 | 9,732 |
| 2019-04-16 | $41.30 | $41.38 | $40.25 | $40.64 | $35.34 | 5,464 |
| 2019-04-15 | $41.10 | $42.40 | $41.00 | $41.24 | $35.86 | 5,431 |
| 2019-04-12 | $41.80 | $43.00 | $40.80 | $41.20 | $35.83 | 7,650 |
| 2019-04-11 | $41.60 | $42.31 | $40.51 | $41.52 | $36.11 | 12,886 |
| 2019-04-10 | $40.99 | $42.19 | $40.35 | $41.80 | $36.35 | 12,040 |
| 2019-04-09 | $41.50 | $41.50 | $40.26 | $40.45 | $35.18 | 7,813 |
| 2019-04-08 | $40.14 | $41.65 | $40.14 | $41.58 | $36.16 | 2,663 |
| 2019-04-05 | $39.67 | $40.05 | $39.67 | $40.05 | $34.83 | 2,759 |
| 2019-04-04 | $40.19 | $41.26 | $39.03 | $39.85 | $34.65 | 17,855 |
| 2019-04-03 | $40.39 | $42.22 | $39.51 | $40.19 | $34.95 | 7,953 |
| 2019-04-02 | $41.27 | $41.27 | $39.51 | $40.39 | $35.12 | 17,840 |
| 2019-04-01 | $42.74 | $42.93 | $41.26 | $41.26 | $35.88 | 8,190 |
| 2019-03-29 | $42.74 | $44.15 | $41.51 | $42.85 | $37.26 | 18,384 |
| 2019-03-28 | $41.79 | $41.79 | $40.99 | $41.79 | $36.34 | 6,777 |
| 2019-03-27 | $40.50 | $40.84 | $40.03 | $40.84 | $35.52 | 8,542 |
| 2019-03-26 | $40.50 | $40.50 | $39.74 | $40.50 | $35.22 | 12,041 |
| 2019-03-25 | $41.67 | $41.70 | $39.54 | $40.50 | $35.22 | 14,173 |
| 2019-03-22 | $42.45 | $42.45 | $41.17 | $41.17 | $35.80 | 6,570 |
| 2019-03-21 | $42.22 | $43.77 | $42.22 | $43.00 | $37.39 | 9,142 |
| 2019-03-20 | $43.56 | $43.88 | $42.00 | $42.13 | $36.64 | 13,658 |
| 2019-03-19 | $44.60 | $45.01 | $43.13 | $43.40 | $37.74 | 14,007 |
| 2019-03-18 | $44.47 | $44.47 | $43.39 | $44.09 | $38.34 | 17,888 |
| 2019-03-15 | $42.79 | $44.88 | $42.79 | $44.31 | $38.53 | 32,746 |
| 2019-03-14 | $41.98 | $42.81 | $41.40 | $42.69 | $37.12 | 16,385 |
| 2019-03-13 | $40.86 | $41.89 | $40.51 | $41.80 | $36.35 | 13,864 |
| 2019-03-12 | $41.69 | $41.81 | $40.63 | $41.04 | $35.69 | 9,784 |
| 2019-03-11 | $41.11 | $41.70 | $40.30 | $41.40 | $36.00 | 12,557 |
| 2019-03-08 | $40.39 | $41.83 | $40.20 | $41.00 | $35.65 | 5,782 |
| 2019-03-07 | $41.26 | $41.98 | $39.96 | $40.83 | $35.51 | 5,249 |
| 2019-03-06 | $40.19 | $41.49 | $39.80 | $41.01 | $35.66 | 14,714 |
| 2019-03-05 | $39.12 | $40.35 | $38.99 | $40.00 | $34.79 | 12,235 |
| 2019-03-04 | $39.90 | $39.90 | $39.14 | $39.14 | $34.04 | 486,133 |
| 2019-03-01 | $39.87 | $39.87 | $39.66 | $39.66 | $34.49 | 1,731 |
| 2019-02-28 | $39.81 | $39.96 | $38.91 | $39.50 | $34.35 | 8,552 |
| 2019-02-27 | $39.63 | $39.77 | $39.50 | $39.77 | $34.59 | 1,766 |
| 2019-02-26 | $39.90 | $40.28 | $39.50 | $39.95 | $34.74 | 2,339 |
| 2019-02-25 | $40.00 | $40.33 | $39.76 | $39.76 | $34.58 | 4,606 |
| 2019-02-22 | $39.82 | $40.52 | $39.82 | $40.25 | $35.00 | 3,185 |
| 2019-02-21 | $39.40 | $40.34 | $39.30 | $40.13 | $34.90 | 13,011 |
| 2019-02-20 | $40.53 | $40.78 | $39.40 | $39.40 | $34.26 | 10,081 |
| 2019-02-19 | $38.75 | $40.37 | $38.75 | $40.02 | $34.80 | 20,368 |
| 2019-02-15 | $38.19 | $39.15 | $38.01 | $38.94 | $33.86 | 8,458 |
| 2019-02-14 | $37.82 | $38.47 | $37.02 | $37.86 | $32.92 | 11,727 |
| 2019-02-13 | $37.34 | $38.10 | $36.37 | $37.31 | $32.45 | 13,404 |
| 2019-02-12 | $36.86 | $37.44 | $35.76 | $36.90 | $32.09 | 11,366 |
| 2019-02-11 | $37.47 | $38.65 | $36.32 | $36.80 | $32.00 | 24,556 |
| 2019-02-08 | $39.37 | $39.37 | $37.05 | $37.05 | $32.22 | 14,612 |
| 2019-02-07 | $37.89 | $39.65 | $37.59 | $38.86 | $33.79 | 11,131 |
| 2019-02-06 | $36.96 | $40.59 | $36.96 | $38.08 | $33.12 | 17,347 |
| 2019-02-05 | $37.97 | $38.93 | $37.56 | $37.56 | $32.66 | 18,583 |
| 2019-02-04 | $35.19 | $37.97 | $35.19 | $37.80 | $32.87 | 22,560 |
| 2019-02-01 | $34.97 | $36.67 | $34.31 | $35.19 | $30.60 | 8,934 |
| 2019-01-31 | $34.60 | $35.00 | $33.65 | $34.73 | $30.20 | 11,064 |
| 2019-01-30 | $34.27 | $34.97 | $34.22 | $34.88 | $30.33 | 7,955 |
| 2019-01-29 | $34.33 | $34.92 | $33.66 | $34.36 | $29.88 | 8,299 |
| 2019-01-28 | $34.07 | $34.67 | $33.94 | $34.67 | $30.15 | 6,075 |
| 2019-01-25 | $34.25 | $35.08 | $34.12 | $34.69 | $30.17 | 4,506 |
| 2019-01-24 | $33.92 | $35.00 | $33.92 | $34.30 | $29.83 | 9,057 |
| 2019-01-23 | $34.39 | $35.39 | $34.16 | $34.24 | $29.78 | 5,621 |
| 2019-01-22 | $34.75 | $35.38 | $33.68 | $34.13 | $29.68 | 9,961 |
| 2019-01-18 | $35.03 | $35.88 | $34.45 | $34.49 | $29.99 | 40,118 |
| 2019-01-17 | $37.21 | $37.33 | $35.03 | $35.21 | $30.62 | 33,959 |
| 2019-01-16 | $37.25 | $38.00 | $36.50 | $36.67 | $31.89 | 12,331 |
| 2019-01-15 | $38.82 | $38.82 | $36.92 | $37.40 | $32.52 | 10,556 |
| 2019-01-14 | $37.50 | $40.29 | $37.50 | $38.82 | $33.76 | 3,836 |
| 2019-01-11 | $37.08 | $40.35 | $34.61 | $37.00 | $32.18 | 10,833 |
| 2019-01-10 | $37.97 | $38.00 | $36.75 | $36.80 | $32.00 | 12,753 |
| 2019-01-09 | $37.00 | $38.55 | $36.92 | $38.40 | $33.39 | 6,892 |
| 2019-01-08 | $37.36 | $37.78 | $36.30 | $37.10 | $32.26 | 13,211 |
| 2019-01-07 | $37.16 | $39.12 | $36.60 | $37.00 | $32.18 | 8,033 |
| 2019-01-04 | $37.17 | $37.50 | $37.16 | $37.16 | $32.32 | 5,761 |
| 2019-01-03 | $36.25 | $37.41 | $36.25 | $36.70 | $31.92 | 4,335 |
| 2019-01-02 | $36.46 | $36.71 | $36.45 | $36.71 | $31.92 | 9,520 |
| 2018-12-31 | $36.81 | $36.95 | $36.05 | $36.43 | $31.68 | 4,923 |
| 2018-12-28 | $36.40 | $36.86 | $36.05 | $36.37 | $31.63 | 5,737 |
| 2018-12-27 | $35.49 | $37.14 | $35.49 | $36.17 | $31.45 | 10,245 |
| 2018-12-26 | $34.85 | $36.29 | $34.58 | $35.73 | $31.07 | 10,047 |
| 2018-12-24 | $35.26 | $35.60 | $34.49 | $34.65 | $30.13 | 4,187 |
| 2018-12-21 | $36.01 | $36.30 | $35.41 | $35.91 | $31.23 | 46,394 |
| 2018-12-20 | $38.15 | $38.15 | $36.28 | $36.89 | $32.08 | 14,714 |
| 2018-12-19 | $38.94 | $39.50 | $37.73 | $38.17 | $33.19 | 16,129 |
| 2018-12-18 | $39.01 | $39.51 | $38.50 | $38.60 | $33.57 | 19,124 |
| 2018-12-17 | $39.00 | $40.66 | $38.53 | $38.76 | $33.71 | 13,144 |
| 2018-12-14 | $39.82 | $40.19 | $38.02 | $38.84 | $33.78 | 4,060 |
| 2018-12-13 | $40.11 | $40.70 | $39.23 | $39.84 | $34.65 | 4,543 |
| 2018-12-12 | $40.21 | $42.54 | $39.38 | $41.39 | $35.99 | 10,132 |
| 2018-12-11 | $39.40 | $39.40 | $38.67 | $39.24 | $34.12 | 2,482 |
| 2018-12-10 | $38.66 | $38.66 | $37.60 | $38.58 | $33.55 | 5,320 |
| 2018-12-07 | $41.65 | $42.07 | $38.00 | $38.41 | $33.40 | 13,620 |
| 2018-12-06 | $42.59 | $42.59 | $40.36 | $41.11 | $35.75 | 8,121 |
| 2018-12-04 | $43.57 | $47.04 | $43.00 | $43.00 | $37.39 | 6,722 |
| 2018-12-03 | $44.38 | $44.38 | $43.54 | $43.54 | $37.86 | 3,648 |
| 2018-11-30 | $43.44 | $44.30 | $42.50 | $43.29 | $37.65 | 8,268 |
| 2018-11-29 | $43.51 | $44.30 | $43.51 | $43.51 | $37.84 | 5,533 |
| 2018-11-28 | $44.30 | $44.30 | $43.26 | $43.72 | $38.02 | 7,788 |
| 2018-11-27 | $43.24 | $43.35 | $43.00 | $43.02 | $37.41 | 5,100 |
| 2018-11-26 | $44.40 | $44.78 | $43.59 | $43.59 | $37.91 | 8,635 |
| 2018-11-23 | $43.89 | $44.80 | $42.58 | $44.80 | $38.96 | 8,279 |
| 2018-11-21 | $44.11 | $44.46 | $43.84 | $44.46 | $38.13 | 3,102 |
| 2018-11-20 | $44.03 | $46.08 | $43.80 | $43.80 | $37.56 | 4,387 |
| 2018-11-19 | $44.20 | $45.12 | $44.20 | $44.20 | $37.90 | 3,913 |
| 2018-11-16 | $44.61 | $45.56 | $44.12 | $44.20 | $37.90 | 6,703 |
| 2018-11-15 | $43.21 | $45.40 | $43.21 | $44.80 | $38.42 | 4,931 |
| 2018-11-14 | $43.90 | $44.10 | $43.14 | $43.14 | $37.00 | 5,511 |
| 2018-11-13 | $43.14 | $43.73 | $43.14 | $43.57 | $37.36 | 1,501 |
| 2018-11-12 | $43.21 | $43.84 | $43.01 | $43.30 | $37.13 | 3,999 |
| 2018-11-09 | $43.50 | $45.65 | $43.00 | $43.00 | $36.88 | 4,354 |
| 2018-11-08 | $44.07 | $44.11 | $43.02 | $43.50 | $37.30 | 5,255 |
| 2018-11-07 | $43.00 | $43.56 | $43.00 | $43.56 | $37.36 | 3,855 |
| 2018-11-06 | $43.23 | $43.39 | $43.11 | $43.33 | $37.16 | 3,302 |
| 2018-11-05 | $43.05 | $43.05 | $43.05 | $43.05 | $36.92 | 2,089 |
| 2018-11-02 | $45.60 | $45.60 | $42.85 | $42.85 | $36.75 | 2,812 |
| 2018-11-01 | $43.05 | $43.96 | $43.05 | $43.96 | $37.70 | 3,669 |
| 2018-10-31 | $43.65 | $43.71 | $42.83 | $43.18 | $37.03 | 4,879 |
| 2018-10-30 | $43.16 | $43.68 | $42.50 | $42.60 | $36.53 | 2,929 |
| 2018-10-29 | $42.56 | $43.51 | $42.56 | $43.51 | $37.31 | 2,774 |
| 2018-10-26 | $43.50 | $44.80 | $41.23 | $43.37 | $37.19 | 5,621 |
| 2018-10-25 | $44.52 | $45.20 | $43.12 | $43.45 | $37.26 | 10,367 |
| 2018-10-24 | $45.89 | $46.10 | $45.29 | $45.29 | $38.84 | 11,811 |
| 2018-10-23 | $45.80 | $47.27 | $45.46 | $45.99 | $39.44 | 12,798 |
| 2018-10-22 | $44.45 | $46.55 | $44.45 | $46.48 | $39.86 | 7,784 |
| 2018-10-19 | $44.82 | $45.57 | $44.50 | $44.75 | $38.38 | 6,435 |
| 2018-10-18 | $45.30 | $45.74 | $45.30 | $45.63 | $39.13 | 5,002 |
| 2018-10-17 | $44.93 | $45.75 | $44.93 | $45.37 | $38.91 | 4,336 |
| 2018-10-16 | $46.00 | $46.00 | $44.75 | $45.14 | $38.71 | 5,952 |
| 2018-10-15 | $45.00 | $45.12 | $44.75 | $45.12 | $38.69 | 4,715 |
| 2018-10-12 | $46.63 | $46.63 | $44.61 | $44.74 | $38.37 | 8,757 |
| 2018-10-11 | $46.86 | $47.15 | $46.22 | $46.63 | $39.99 | 7,307 |
| 2018-10-10 | $46.93 | $47.01 | $46.67 | $46.84 | $40.17 | 7,699 |
| 2018-10-09 | $46.85 | $47.50 | $45.83 | $46.97 | $40.28 | 7,205 |
| 2018-10-08 | $46.55 | $47.43 | $46.50 | $47.11 | $40.40 | 3,402 |
| 2018-10-05 | $46.94 | $47.00 | $46.21 | $46.21 | $39.63 | 3,484 |
| 2018-10-04 | $47.04 | $47.20 | $46.84 | $47.20 | $40.48 | 4,107 |
| 2018-10-03 | $45.59 | $47.27 | $45.50 | $47.25 | $40.52 | 2,551 |
| 2018-10-02 | $45.50 | $45.98 | $45.35 | $45.65 | $39.15 | 3,296 |
| 2018-10-01 | $45.87 | $45.87 | $45.19 | $45.49 | $39.01 | 5,267 |
| 2018-09-28 | $45.87 | $45.87 | $45.45 | $45.45 | $38.98 | 3,846 |
| 2018-09-27 | $45.50 | $46.20 | $45.50 | $45.60 | $39.11 | 2,679 |
| 2018-09-26 | $45.20 | $45.95 | $45.20 | $45.40 | $38.93 | 4,174 |
| 2018-09-25 | $45.80 | $45.80 | $45.00 | $45.30 | $38.85 | 3,691 |
| 2018-09-24 | $45.40 | $45.80 | $45.40 | $45.60 | $39.11 | 3,882 |
| 2018-09-21 | $45.25 | $46.25 | $45.25 | $46.10 | $39.53 | 29,044 |
| 2018-09-20 | $45.70 | $45.70 | $44.61 | $45.50 | $39.02 | 3,452 |
| 2018-09-19 | $45.75 | $45.75 | $45.20 | $45.35 | $38.89 | 4,548 |
| 2018-09-18 | $45.75 | $46.00 | $45.60 | $45.75 | $39.23 | 5,636 |
| 2018-09-17 | $46.05 | $46.05 | $45.65 | $45.95 | $39.41 | 5,233 |
| 2018-09-14 | $46.00 | $46.40 | $46.00 | $46.25 | $39.66 | 2,225 |
| 2018-09-13 | $46.20 | $46.20 | $46.00 | $46.00 | $39.45 | 2,512 |
| 2018-09-12 | $46.15 | $46.25 | $46.10 | $46.15 | $39.58 | 6,733 |
| 2018-09-11 | $46.30 | $46.55 | $46.10 | $46.10 | $39.53 | 3,060 |
| 2018-09-10 | $46.25 | $46.35 | $46.10 | $46.30 | $39.71 | 1,700 |
| 2018-09-07 | $46.00 | $46.65 | $46.00 | $46.25 | $39.66 | 3,945 |
| 2018-09-06 | $46.25 | $46.60 | $46.10 | $46.10 | $39.53 | 2,101 |
| 2018-09-05 | $46.10 | $46.25 | $46.10 | $46.25 | $39.66 | 4,349 |
| 2018-09-04 | $46.10 | $46.70 | $46.00 | $46.25 | $39.66 | 3,777 |
| 2018-08-31 | $46.25 | $46.60 | $45.76 | $46.00 | $39.45 | 2,955 |
| 2018-08-30 | $46.50 | $46.55 | $46.05 | $46.05 | $39.49 | 3,393 |
| 2018-08-29 | $46.65 | $46.65 | $46.00 | $46.45 | $39.83 | 6,763 |
| 2018-08-28 | $46.95 | $47.00 | $46.35 | $46.35 | $39.75 | 2,575 |
| 2018-08-27 | $47.40 | $47.40 | $47.00 | $47.15 | $40.43 | 2,930 |
| 2018-08-24 | $46.70 | $47.40 | $46.70 | $47.00 | $40.31 | 4,292 |
| 2018-08-23 | $46.80 | $46.80 | $46.35 | $46.70 | $40.05 | 4,000 |
| 2018-08-22 | $47.05 | $47.55 | $46.43 | $47.50 | $40.73 | 5,572 |
| 2018-08-21 | $47.15 | $47.60 | $46.80 | $46.80 | $40.13 | 3,579 |
| 2018-08-20 | $46.70 | $47.10 | $46.35 | $47.10 | $40.39 | 5,477 |
| 2018-08-17 | $46.00 | $46.95 | $46.00 | $46.80 | $40.13 | 5,353 |
| 2018-08-16 | $46.50 | $47.15 | $46.20 | $46.35 | $39.75 | 5,053 |
| 2018-08-15 | $46.80 | $46.80 | $45.85 | $45.95 | $39.41 | 3,495 |
| 2018-08-14 | $45.85 | $46.65 | $45.85 | $46.35 | $39.75 | 5,748 |
| 2018-08-13 | $46.10 | $46.55 | $45.45 | $45.70 | $39.19 | 9,819 |
| 2018-08-10 | $46.05 | $46.60 | $45.55 | $46.10 | $39.53 | 2,957 |
| 2018-08-09 | $45.95 | $46.35 | $45.90 | $45.95 | $39.41 | 3,605 |
| 2018-08-08 | $45.85 | $45.95 | $45.45 | $45.70 | $39.19 | 3,615 |
| 2018-08-07 | $45.30 | $46.10 | $45.10 | $45.40 | $38.93 | 3,503 |
| 2018-08-06 | $46.85 | $46.85 | $45.20 | $45.45 | $38.98 | 5,884 |
| 2018-08-03 | $46.65 | $47.60 | $46.10 | $46.10 | $39.53 | 3,407 |
| 2018-08-02 | $46.90 | $47.25 | $46.30 | $46.80 | $40.13 | 6,474 |
| 2018-08-01 | $47.25 | $47.25 | $46.65 | $46.65 | $40.01 | 2,267 |
| 2018-07-31 | $46.85 | $47.53 | $46.70 | $47.25 | $40.52 | 4,713 |
| 2018-07-30 | $47.50 | $47.50 | $46.23 | $47.10 | $40.39 | 5,082 |
| 2018-07-27 | $46.99 | $47.50 | $46.35 | $46.40 | $39.79 | 8,727 |
| 2018-07-26 | $47.65 | $47.65 | $46.48 | $47.50 | $40.73 | 1,473 |
| 2018-07-25 | $46.15 | $47.50 | $46.15 | $47.30 | $40.56 | 3,257 |
| 2018-07-24 | $47.50 | $47.50 | $47.15 | $47.15 | $40.43 | 4,277 |
| 2018-07-23 | $46.65 | $47.45 | $46.65 | $47.25 | $40.52 | 1,221 |
| 2018-07-20 | $46.90 | $47.50 | $46.90 | $47.35 | $40.61 | 2,217 |
| 2018-07-19 | $47.30 | $47.30 | $46.74 | $47.00 | $40.31 | 9,019 |
| 2018-07-18 | $46.85 | $46.85 | $46.70 | $46.75 | $40.09 | 1,881 |
| 2018-07-17 | $46.30 | $47.15 | $46.30 | $47.00 | $40.31 | 1,978 |
| 2018-07-16 | $46.40 | $47.20 | $46.35 | $47.00 | $40.31 | 8,791 |
| 2018-07-13 | $47.15 | $47.15 | $46.25 | $46.25 | $39.66 | 2,554 |
| 2018-07-12 | $46.90 | $47.05 | $46.90 | $47.05 | $40.35 | 2,482 |
| 2018-07-11 | $46.95 | $47.50 | $46.75 | $47.30 | $40.56 | 6,529 |
| 2018-07-10 | $47.01 | $48.10 | $47.01 | $47.10 | $40.39 | 6,402 |
| 2018-07-09 | $47.55 | $48.05 | $47.50 | $47.85 | $41.03 | 4,798 |
| 2018-07-06 | $47.45 | $47.45 | $47.10 | $47.30 | $40.56 | 6,453 |
| 2018-07-05 | $47.37 | $47.55 | $47.30 | $47.45 | $40.69 | 8,483 |
| 2018-07-03 | $47.25 | $47.55 | $47.25 | $47.45 | $40.69 | 2,502 |
| 2018-07-02 | $47.10 | $47.35 | $47.05 | $47.35 | $40.61 | 2,037 |
| 2018-06-29 | $47.70 | $47.70 | $46.40 | $46.40 | $39.79 | 8,025 |
| 2018-06-28 | $47.55 | $48.10 | $47.55 | $47.65 | $40.86 | 6,266 |
| 2018-06-27 | $49.55 | $49.65 | $47.60 | $47.75 | $40.95 | 6,464 |
| 2018-06-26 | $49.20 | $49.75 | $48.20 | $49.60 | $42.54 | 14,008 |
| 2018-06-25 | $48.55 | $49.25 | $48.55 | $49.00 | $42.02 | 15,569 |
| 2018-06-22 | $48.45 | $48.80 | $48.45 | $48.80 | $41.85 | 47,978 |
| 2018-06-21 | $49.00 | $49.00 | $48.65 | $48.70 | $41.76 | 5,742 |
| 2018-06-20 | $48.80 | $49.20 | $48.80 | $49.15 | $42.15 | 6,132 |
| 2018-06-19 | $47.20 | $49.00 | $47.13 | $48.60 | $41.68 | 13,186 |
| 2018-06-18 | $46.15 | $47.90 | $46.15 | $47.60 | $40.82 | 7,672 |
| 2018-06-15 | $46.10 | $46.95 | $46.10 | $46.60 | $39.96 | 11,227 |
| 2018-06-14 | $46.20 | $47.65 | $46.20 | $46.40 | $39.79 | 7,206 |
| 2018-06-13 | $45.95 | $46.65 | $45.95 | $46.35 | $39.75 | 6,389 |
| 2018-06-12 | $46.75 | $47.10 | $45.75 | $46.20 | $39.62 | 8,201 |
| 2018-06-11 | $47.55 | $47.55 | $46.40 | $46.55 | $39.92 | 8,822 |
| 2018-06-08 | $48.05 | $48.05 | $47.40 | $47.60 | $40.82 | 7,974 |
| 2018-06-07 | $47.45 | $48.00 | $47.45 | $47.88 | $41.06 | 11,092 |
| 2018-06-06 | $47.90 | $47.90 | $47.85 | $47.85 | $41.03 | 4,799 |
| 2018-06-05 | $48.10 | $48.15 | $47.25 | $47.95 | $41.12 | 10,508 |
| 2018-06-04 | $48.35 | $48.40 | $48.25 | $48.30 | $41.42 | 8,934 |
| 2018-06-01 | $48.65 | $48.65 | $48.05 | $48.50 | $41.59 | 16,969 |
| 2018-05-31 | $48.90 | $48.90 | $48.03 | $48.15 | $41.29 | 15,375 |
| 2018-05-30 | $48.25 | $49.30 | $47.72 | $49.00 | $42.02 | 12,168 |
| 2018-05-29 | $48.00 | $48.00 | $47.35 | $47.95 | $41.12 | 10,139 |
| 2018-05-25 | $48.20 | $48.35 | $47.50 | $48.35 | $41.46 | 11,830 |
| 2018-05-24 | $48.20 | $48.35 | $48.00 | $48.20 | $41.34 | 5,225 |
| 2018-05-23 | $48.25 | $48.90 | $47.92 | $48.75 | $41.81 | 13,591 |
| 2018-05-22 | $48.45 | $49.30 | $48.00 | $48.60 | $41.68 | 36,869 |
| 2018-05-21 | $48.00 | $48.75 | $47.73 | $48.65 | $41.72 | 11,415 |
| 2018-05-18 | $48.15 | $48.25 | $47.95 | $48.20 | $41.34 | 8,505 |
| 2018-05-17 | $47.30 | $48.45 | $46.25 | $48.45 | $41.06 | 4,839 |
| 2018-05-16 | $46.75 | $47.30 | $46.75 | $47.30 | $40.08 | 7,280 |
| 2018-05-15 | $46.50 | $47.85 | $46.40 | $46.70 | $39.57 | 11,398 |
| 2018-05-14 | $47.10 | $47.10 | $46.30 | $46.45 | $39.36 | 7,654 |
| 2018-05-11 | $45.20 | $47.40 | $45.20 | $47.35 | $40.12 | 37,882 |
| 2018-05-10 | $44.59 | $46.10 | $44.59 | $45.40 | $38.47 | 9,112 |
| 2018-05-09 | $45.30 | $46.95 | $44.91 | $46.35 | $39.28 | 9,654 |
| 2018-05-08 | $44.90 | $46.00 | $44.51 | $45.10 | $38.22 | 11,357 |
| 2018-05-07 | $44.65 | $45.40 | $44.65 | $45.40 | $38.47 | 1,198 |
| 2018-05-04 | $43.40 | $46.10 | $43.40 | $45.65 | $38.68 | 2,541 |
| 2018-05-03 | $45.55 | $46.00 | $45.55 | $45.60 | $38.64 | 2,006 |
| 2018-05-02 | $45.60 | $46.70 | $45.45 | $46.70 | $39.57 | 9,290 |
| 2018-05-01 | $45.85 | $46.35 | $44.56 | $45.50 | $38.56 | 5,382 |
| 2018-04-30 | $46.00 | $46.60 | $45.85 | $45.85 | $38.85 | 8,981 |
| 2018-04-27 | $46.85 | $46.85 | $45.85 | $45.85 | $38.85 | 1,285 |
| 2018-04-26 | $47.10 | $47.10 | $46.15 | $46.90 | $39.74 | 2,884 |
| 2018-04-25 | $46.20 | $46.80 | $45.75 | $45.75 | $38.77 | 3,906 |
| 2018-04-24 | $46.55 | $46.55 | $46.15 | $46.15 | $39.11 | 1,040 |
| 2018-04-23 | $46.90 | $47.05 | $46.45 | $46.45 | $39.36 | 2,609 |
| 2018-04-20 | $45.70 | $46.80 | $45.60 | $46.60 | $39.49 | 8,053 |
| 2018-04-19 | $45.50 | $46.80 | $45.50 | $46.00 | $38.98 | 4,809 |
| 2018-04-18 | $45.10 | $45.50 | $45.10 | $45.35 | $38.43 | 4,450 |
| 2018-04-17 | $46.00 | $46.50 | $44.10 | $45.50 | $38.56 | 28,747 |
| 2018-04-16 | $43.85 | $46.00 | $43.85 | $45.90 | $38.89 | 14,589 |
| 2018-04-13 | $45.00 | $45.00 | $43.70 | $44.25 | $37.50 | 6,939 |
| 2018-04-12 | $44.50 | $44.90 | $44.50 | $44.75 | $37.92 | 3,628 |
| 2018-04-11 | $43.70 | $45.00 | $42.65 | $44.70 | $37.88 | 3,538 |
| 2018-04-10 | $44.05 | $44.05 | $44.00 | $44.05 | $37.33 | 2,039 |
| 2018-04-09 | $44.10 | $44.10 | $43.90 | $44.05 | $37.33 | 8,425 |
| 2018-04-06 | $44.10 | $44.10 | $44.10 | $44.10 | $37.37 | 1,562 |
| 2018-04-05 | $44.28 | $45.00 | $44.28 | $44.50 | $37.71 | 2,149 |
| 2018-04-04 | $43.75 | $45.25 | $43.65 | $44.35 | $37.58 | 7,962 |
| 2018-04-03 | $43.95 | $44.05 | $43.45 | $43.90 | $37.20 | 5,598 |
| 2018-04-02 | $44.80 | $44.80 | $43.05 | $44.05 | $37.33 | 5,836 |
| 2018-03-29 | $44.50 | $45.70 | $44.35 | $45.05 | $38.17 | 7,527 |
| 2018-03-28 | $44.00 | $45.65 | $43.85 | $45.00 | $38.13 | 5,512 |
| 2018-03-27 | $43.55 | $44.60 | $43.50 | $43.55 | $36.90 | 6,126 |
| 2018-03-26 | $43.50 | $44.70 | $43.20 | $44.00 | $37.28 | 5,810 |
| 2018-03-23 | $44.50 | $44.98 | $42.15 | $43.25 | $36.65 | 11,901 |
| 2018-03-22 | $43.45 | $45.70 | $43.45 | $44.50 | $37.71 | 9,055 |
| 2018-03-21 | $43.95 | $44.00 | $43.15 | $44.00 | $37.28 | 7,508 |
| 2018-03-20 | $43.90 | $43.95 | $43.15 | $43.15 | $36.56 | 2,518 |
| 2018-03-19 | $43.20 | $43.20 | $42.80 | $43.15 | $36.56 | 2,777 |
| 2018-03-16 | $42.60 | $44.00 | $42.30 | $43.55 | $36.90 | 19,664 |
| 2018-03-15 | $42.85 | $43.10 | $42.50 | $42.65 | $36.14 | 5,026 |
| 2018-03-14 | $42.80 | $42.80 | $42.05 | $42.60 | $36.10 | 3,583 |
| 2018-03-13 | $41.60 | $42.80 | $41.45 | $42.35 | $35.89 | 6,783 |
| 2018-03-12 | $41.85 | $42.65 | $40.65 | $41.65 | $35.29 | 10,706 |
| 2018-03-09 | $41.10 | $41.95 | $41.10 | $41.95 | $35.55 | 7,408 |
| 2018-03-08 | $41.10 | $42.60 | $40.80 | $41.85 | $35.46 | 6,049 |
| 2018-03-07 | $40.40 | $42.05 | $39.00 | $41.85 | $35.46 | 15,081 |
| 2018-03-06 | $41.45 | $41.80 | $40.65 | $41.00 | $34.74 | 13,740 |
| 2018-03-05 | $41.75 | $42.60 | $39.90 | $41.50 | $35.17 | 9,956 |
| 2018-03-02 | $38.60 | $41.25 | $38.60 | $41.25 | $34.95 | 15,135 |
| 2018-03-01 | $40.15 | $40.38 | $37.68 | $38.90 | $32.96 | 27,414 |
| 2018-02-28 | $41.90 | $41.90 | $39.55 | $39.85 | $33.77 | 3,438 |
| 2018-02-27 | $41.40 | $41.55 | $41.40 | $41.55 | $35.21 | 766 |
| 2018-02-26 | $40.15 | $45.50 | $40.15 | $42.30 | $35.84 | 18,372 |
| 2018-02-23 | $39.70 | $39.70 | $39.70 | $39.70 | $33.64 | 1,359 |
| 2018-02-22 | $38.35 | $39.05 | $37.85 | $39.05 | $33.09 | 2,791 |
| 2018-02-21 | $38.00 | $40.10 | $37.75 | $37.75 | $31.99 | 5,312 |
| 2018-02-20 | $38.95 | $39.30 | $37.90 | $37.95 | $32.16 | 3,300 |
| 2018-02-16 | $38.30 | $39.45 | $38.30 | $39.30 | $33.30 | 6,488 |
| 2018-02-15 | $38.40 | $38.65 | $38.00 | $38.65 | $32.75 | 3,064 |
| 2018-02-14 | $38.10 | $39.25 | $37.55 | $38.10 | $32.29 | 9,137 |
| 2018-02-13 | $39.40 | $39.50 | $37.90 | $38.40 | $32.54 | 5,556 |
| 2018-02-12 | $40.20 | $40.50 | $39.40 | $39.85 | $33.77 | 3,943 |
| 2018-02-09 | $39.25 | $41.05 | $39.25 | $40.20 | $34.06 | 4,945 |
| 2018-02-08 | $39.65 | $40.65 | $39.10 | $39.25 | $33.26 | 2,760 |
| 2018-02-07 | $43.00 | $43.00 | $39.30 | $39.75 | $33.68 | 8,666 |
| 2018-02-06 | $39.50 | $41.70 | $39.50 | $41.35 | $35.04 | 4,761 |
| 2018-02-05 | $40.65 | $41.85 | $40.40 | $40.50 | $34.32 | 2,579 |
| 2018-02-02 | $43.25 | $43.60 | $41.10 | $41.25 | $34.95 | 14,856 |
| 2018-02-01 | $43.25 | $43.80 | $43.25 | $43.80 | $37.12 | 1,287 |
| 2018-01-31 | $43.50 | $44.25 | $43.10 | $43.60 | $36.95 | 5,417 |
| 2018-01-30 | $43.55 | $43.80 | $43.45 | $43.60 | $36.95 | 2,986 |
| 2018-01-29 | $43.25 | $43.80 | $43.25 | $43.60 | $36.95 | 4,171 |
| 2018-01-26 | $43.65 | $43.65 | $43.45 | $43.45 | $36.82 | 2,591 |
| 2018-01-25 | $43.60 | $43.60 | $43.60 | $43.60 | $36.95 | 461 |
| 2018-01-24 | $43.60 | $43.60 | $43.60 | $43.60 | $36.95 | 1,012 |
| 2018-01-23 | $44.05 | $44.05 | $43.75 | $43.85 | $37.16 | 2,285 |
| 2018-01-22 | $44.95 | $45.85 | $44.00 | $44.15 | $37.41 | 5,320 |
| 2018-01-19 | $43.75 | $45.35 | $43.00 | $45.30 | $38.39 | 5,702 |
| 2018-01-18 | $44.20 | $44.45 | $43.95 | $43.95 | $37.24 | 1,215 |
| 2018-01-17 | $42.85 | $45.95 | $42.85 | $44.90 | $38.05 | 2,790 |
| 2018-01-16 | $44.20 | $44.85 | $43.50 | $43.50 | $36.86 | 5,130 |
| 2018-01-12 | $45.00 | $45.05 | $43.85 | $43.90 | $37.20 | 6,971 |
| 2018-01-11 | $44.50 | $45.23 | $44.50 | $45.15 | $38.26 | 3,044 |
| 2018-01-10 | $44.55 | $45.05 | $44.55 | $44.90 | $38.05 | 819 |
| 2018-01-09 | $45.20 | $45.40 | $44.85 | $44.85 | $38.00 | 2,892 |
| 2018-01-08 | $45.50 | $45.65 | $44.95 | $45.25 | $38.34 | 2,371 |
| 2018-01-05 | $46.40 | $46.40 | $45.88 | $46.25 | $39.19 | 1,711 |
| 2018-01-04 | $45.40 | $47.25 | $45.40 | $46.05 | $39.02 | 5,055 |
| 2018-01-03 | $45.20 | $45.65 | $44.65 | $45.30 | $38.39 | 6,369 |
| 2018-01-02 | $45.45 | $45.90 | $45.10 | $45.10 | $38.22 | 3,998 |
| 2017-12-29 | $46.05 | $46.05 | $45.45 | $45.45 | $38.51 | 11,581 |
| 2017-12-28 | $45.95 | $45.95 | $45.95 | $45.95 | $38.94 | 657 |
| 2017-12-27 | $45.16 | $45.88 | $45.16 | $45.55 | $38.60 | 4,124 |
| 2017-12-26 | $45.35 | $46.13 | $45.20 | $45.25 | $38.34 | 24,007 |
| 2017-12-22 | $45.35 | $45.50 | $45.15 | $45.35 | $38.43 | 13,167 |
| 2017-12-21 | $45.75 | $45.75 | $45.50 | $45.55 | $38.60 | 9,351 |
| 2017-12-20 | $45.50 | $46.80 | $45.50 | $45.70 | $38.73 | 4,056 |
| 2017-12-19 | $46.75 | $46.75 | $45.15 | $45.70 | $38.73 | 5,870 |
| 2017-12-18 | $47.50 | $47.70 | $46.00 | $46.85 | $39.70 | 6,741 |
| 2017-12-15 | $45.45 | $47.50 | $45.40 | $47.30 | $40.08 | 37,230 |
| 2017-12-14 | $46.20 | $46.20 | $45.50 | $45.50 | $38.56 | 3,662 |
| 2017-12-13 | $45.60 | $46.80 | $45.60 | $46.30 | $39.23 | 8,630 |
| 2017-12-12 | $45.40 | $46.00 | $45.30 | $45.55 | $38.60 | 5,330 |
| 2017-12-11 | $45.60 | $45.60 | $45.00 | $45.00 | $38.13 | 4,549 |
| 2017-12-08 | $45.25 | $46.05 | $45.10 | $45.15 | $38.26 | 10,493 |
| 2017-12-07 | $45.05 | $45.75 | $45.00 | $45.45 | $38.51 | 7,048 |
| 2017-12-06 | $45.25 | $45.55 | $45.25 | $45.35 | $38.43 | 6,195 |
| 2017-12-05 | $45.95 | $46.00 | $45.50 | $45.65 | $38.68 | 25,320 |
| 2017-12-04 | $46.65 | $47.41 | $45.70 | $45.75 | $38.77 | 4,366 |
| 2017-12-01 | $46.80 | $46.80 | $45.25 | $45.80 | $38.81 | 14,437 |
| 2017-11-30 | $46.65 | $47.35 | $46.30 | $46.30 | $39.23 | 14,268 |
| 2017-11-29 | $45.50 | $46.75 | $45.15 | $46.55 | $39.45 | 16,729 |
| 2017-11-28 | $44.90 | $46.00 | $44.90 | $45.60 | $38.64 | 4,744 |
| 2017-11-27 | $44.50 | $45.85 | $44.50 | $44.80 | $37.96 | 15,024 |
| 2017-11-24 | $44.20 | $45.00 | $44.00 | $44.00 | $37.28 | 3,123 |
| 2017-11-22 | $45.90 | $47.35 | $44.70 | $44.95 | $38.09 | 7,590 |
| 2017-11-21 | $44.40 | $45.90 | $43.80 | $45.90 | $38.89 | 15,033 |
| 2017-11-20 | $43.90 | $43.95 | $43.85 | $43.95 | $37.24 | 4,673 |
| 2017-11-17 | $44.20 | $44.25 | $42.00 | $43.95 | $37.24 | 7,889 |
| 2017-11-16 | $44.75 | $45.95 | $44.00 | $45.00 | $37.61 | 8,994 |
| 2017-11-15 | $44.21 | $45.15 | $44.00 | $44.30 | $37.02 | 14,328 |
| 2017-11-14 | $43.50 | $44.90 | $42.90 | $44.65 | $37.32 | 15,863 |
| 2017-11-13 | $43.10 | $44.15 | $43.10 | $44.00 | $36.77 | 4,439 |
| 2017-11-10 | $42.95 | $45.35 | $42.76 | $43.75 | $36.57 | 4,803 |
| 2017-11-09 | $42.95 | $43.00 | $42.20 | $42.70 | $35.69 | 11,932 |
| 2017-11-08 | $43.25 | $43.30 | $42.15 | $43.00 | $35.94 | 17,939 |
| 2017-11-07 | $46.00 | $46.00 | $43.50 | $43.50 | $36.36 | 1,757 |
| 2017-11-06 | $46.00 | $46.45 | $45.75 | $46.00 | $38.45 | 13,456 |
| 2017-11-03 | $45.35 | $46.50 | $44.70 | $46.00 | $38.45 | 25,354 |
| 2017-11-02 | $44.20 | $45.80 | $43.40 | $45.55 | $38.07 | 23,499 |
| 2017-11-01 | $44.50 | $44.90 | $44.45 | $44.45 | $37.15 | 1,950 |
| 2017-10-31 | $45.70 | $46.40 | $44.25 | $44.30 | $37.02 | 10,941 |
| 2017-10-30 | $46.90 | $46.90 | $45.60 | $46.25 | $38.65 | 4,874 |
| 2017-10-27 | $45.15 | $47.45 | $45.15 | $47.45 | $39.66 | 14,295 |
| 2017-10-26 | $45.00 | $45.05 | $44.50 | $45.05 | $37.65 | 2,219 |
| 2017-10-25 | $45.10 | $45.15 | $44.30 | $44.80 | $37.44 | 6,790 |
| 2017-10-24 | $46.50 | $46.50 | $45.15 | $45.15 | $37.74 | 4,653 |
| 2017-10-23 | $47.15 | $47.15 | $45.45 | $46.50 | $38.86 | 3,163 |
| 2017-10-20 | $46.45 | $47.65 | $45.78 | $47.10 | $39.37 | 18,111 |
| 2017-10-19 | $46.05 | $46.50 | $45.70 | $45.75 | $38.24 | 5,424 |
| 2017-10-18 | $46.20 | $46.50 | $45.80 | $46.05 | $38.49 | 3,245 |
| 2017-10-17 | $45.80 | $45.80 | $45.80 | $45.80 | $38.28 | 1,446 |
| 2017-10-16 | $45.15 | $46.00 | $44.55 | $46.00 | $38.45 | 8,704 |
| 2017-10-13 | $45.75 | $46.00 | $45.30 | $45.40 | $37.94 | 10,947 |
| 2017-10-12 | $46.55 | $46.65 | $46.10 | $46.10 | $38.53 | 4,638 |
| 2017-10-11 | $45.60 | $47.30 | $45.55 | $46.75 | $39.07 | 13,442 |
| 2017-10-10 | $45.00 | $45.80 | $45.00 | $45.60 | $38.11 | 6,238 |
| 2017-10-09 | $45.00 | $45.38 | $44.69 | $45.00 | $37.61 | 4,114 |
| 2017-10-06 | $45.30 | $45.50 | $44.75 | $45.05 | $37.65 | 6,529 |
| 2017-10-05 | $45.10 | $45.85 | $45.10 | $45.50 | $38.03 | 3,854 |
| 2017-10-04 | $45.25 | $45.95 | $45.10 | $45.10 | $37.69 | 9,175 |
| 2017-10-03 | $45.50 | $45.75 | $45.08 | $45.20 | $37.78 | 10,415 |
| 2017-10-02 | $45.35 | $46.00 | $45.05 | $45.70 | $38.19 | 4,905 |
| 2017-09-29 | $45.15 | $45.50 | $44.50 | $44.95 | $37.57 | 7,299 |
| 2017-09-28 | $44.75 | $46.00 | $43.90 | $45.60 | $38.11 | 11,898 |
| 2017-09-27 | $43.35 | $46.25 | $42.95 | $45.65 | $38.15 | 14,977 |
| 2017-09-26 | $42.40 | $43.70 | $42.35 | $43.35 | $36.23 | 10,224 |
| 2017-09-25 | $42.00 | $42.45 | $41.55 | $41.65 | $34.81 | 8,753 |
| 2017-09-22 | $41.75 | $42.45 | $41.75 | $42.45 | $35.48 | 3,022 |
| 2017-09-21 | $42.30 | $43.00 | $41.60 | $41.70 | $34.85 | 13,169 |
| 2017-09-20 | $40.90 | $42.70 | $40.60 | $42.40 | $35.44 | 17,395 |
| 2017-09-19 | $41.35 | $41.80 | $40.50 | $41.10 | $34.35 | 21,974 |
| 2017-09-18 | $40.75 | $42.00 | $40.50 | $41.05 | $34.31 | 25,511 |
| 2017-09-15 | $39.50 | $40.60 | $38.65 | $40.60 | $33.93 | 37,442 |
| 2017-09-14 | $38.65 | $40.85 | $38.40 | $39.45 | $32.97 | 28,957 |
| 2017-09-13 | $40.80 | $41.30 | $40.15 | $41.00 | $34.27 | 11,327 |
| 2017-09-12 | $40.25 | $40.80 | $38.20 | $40.05 | $33.47 | 12,527 |
| 2017-09-11 | $39.40 | $41.15 | $39.40 | $40.25 | $33.64 | 9,646 |
| 2017-09-08 | $39.00 | $39.95 | $38.58 | $39.05 | $32.64 | 13,611 |
| 2017-09-07 | $38.90 | $40.20 | $38.05 | $38.95 | $32.55 | 14,470 |
| 2017-09-06 | $37.80 | $39.05 | $37.80 | $38.70 | $32.34 | 3,798 |
| 2017-09-05 | $38.25 | $39.90 | $36.80 | $38.50 | $32.18 | 5,700 |
| 2017-09-01 | $39.35 | $39.40 | $39.05 | $39.40 | $32.93 | 1,883 |
| 2017-08-31 | $37.85 | $39.65 | $37.85 | $39.40 | $32.93 | 14,975 |
| 2017-08-30 | $38.65 | $38.65 | $37.55 | $37.55 | $31.38 | 1,198 |
| 2017-08-29 | $37.00 | $37.78 | $37.00 | $37.60 | $31.43 | 804 |
| 2017-08-28 | $37.80 | $37.80 | $37.00 | $37.00 | $30.92 | 1,805 |
| 2017-08-25 | $37.40 | $37.40 | $37.15 | $37.15 | $31.05 | 4,623 |
| 2017-08-24 | $37.25 | $37.30 | $36.95 | $37.10 | $31.01 | 3,608 |
| 2017-08-23 | $37.05 | $37.15 | $37.00 | $37.10 | $31.01 | 2,152 |
| 2017-08-22 | $37.15 | $37.50 | $37.15 | $37.45 | $31.30 | 4,807 |
| 2017-08-21 | $37.10 | $37.10 | $36.75 | $36.85 | $30.80 | 3,812 |
| 2017-08-18 | $36.80 | $37.10 | $36.80 | $37.10 | $31.01 | 4,746 |
| 2017-08-17 | $37.20 | $37.20 | $37.05 | $37.10 | $31.01 | 8,741 |
| 2017-08-16 | $37.30 | $37.40 | $37.25 | $37.25 | $31.13 | 14,110 |
| 2017-08-15 | $37.25 | $37.30 | $37.20 | $37.20 | $31.09 | 16,979 |
| 2017-08-14 | $37.45 | $37.55 | $37.25 | $37.30 | $31.17 | 16,463 |
| 2017-08-11 | $37.70 | $37.80 | $37.15 | $37.45 | $31.30 | 13,430 |
| 2017-08-10 | $37.75 | $37.93 | $37.40 | $37.50 | $31.34 | 12,065 |
| 2017-08-09 | $38.20 | $38.20 | $37.70 | $37.75 | $31.55 | 4,029 |
| 2017-08-08 | $37.90 | $38.30 | $37.90 | $38.20 | $31.93 | 1,857 |
| 2017-08-07 | $38.00 | $38.00 | $37.90 | $37.90 | $31.68 | 7,305 |
| 2017-08-04 | $38.70 | $38.70 | $37.70 | $38.30 | $32.01 | 2,926 |
| 2017-08-03 | $39.25 | $39.25 | $38.50 | $38.70 | $32.34 | 3,837 |
| 2017-08-02 | $38.90 | $39.55 | $38.80 | $39.10 | $32.68 | 1,382 |
| 2017-08-01 | $38.80 | $38.80 | $38.10 | $38.55 | $32.22 | 2,554 |
| 2017-07-31 | $38.55 | $39.00 | $38.50 | $38.50 | $32.18 | 3,580 |
| 2017-07-28 | $40.55 | $40.55 | $37.91 | $38.55 | $32.22 | 2,215 |
| 2017-07-27 | $39.55 | $39.55 | $38.80 | $39.10 | $32.68 | 5,467 |
| 2017-07-26 | $40.15 | $40.15 | $39.50 | $39.50 | $33.01 | 2,379 |
| 2017-07-25 | $40.35 | $41.60 | $39.95 | $39.95 | $33.39 | 6,333 |
| 2017-07-24 | $40.70 | $40.80 | $40.10 | $40.10 | $33.51 | 2,183 |
| 2017-07-21 | $41.85 | $41.85 | $38.50 | $40.80 | $34.10 | 9,433 |
| 2017-07-20 | $39.95 | $39.95 | $39.95 | $39.95 | $33.39 | 634 |
| 2017-07-19 | $40.30 | $40.35 | $39.65 | $40.20 | $33.60 | 2,713 |
| 2017-07-18 | $40.45 | $40.45 | $39.70 | $40.30 | $33.68 | 2,273 |
| 2017-07-17 | $40.60 | $41.20 | $40.35 | $40.55 | $33.89 | 9,173 |
| 2017-07-14 | $40.65 | $40.75 | $40.64 | $40.70 | $34.02 | 1,771 |
| 2017-07-13 | $41.10 | $41.10 | $40.90 | $40.90 | $34.18 | 376 |
| 2017-07-12 | $40.90 | $41.25 | $40.75 | $41.25 | $34.48 | 4,345 |
| 2017-07-11 | $40.80 | $41.60 | $40.10 | $40.70 | $34.02 | 4,026 |
| 2017-07-10 | $41.45 | $41.45 | $40.90 | $40.90 | $34.18 | 1,943 |
| 2017-07-07 | $42.35 | $42.35 | $41.30 | $41.50 | $34.68 | 6,551 |
| 2017-07-06 | $42.00 | $42.00 | $41.25 | $41.50 | $34.68 | 2,615 |
| 2017-07-05 | $41.30 | $42.50 | $41.30 | $42.00 | $35.10 | 3,418 |
| 2017-07-03 | $41.30 | $41.30 | $41.30 | $41.30 | $34.52 | 975 |
| 2017-06-30 | $41.20 | $41.20 | $40.75 | $40.80 | $34.10 | 4,434 |
| 2017-06-29 | $41.40 | $41.50 | $40.55 | $41.05 | $34.31 | 8,839 |
| 2017-06-28 | $41.70 | $41.70 | $40.60 | $41.20 | $34.43 | 3,724 |
| 2017-06-27 | $42.75 | $42.75 | $40.81 | $41.30 | $34.52 | 5,716 |
| 2017-06-26 | $43.50 | $43.50 | $42.60 | $42.75 | $35.73 | 3,289 |
| 2017-06-23 | $42.35 | $43.80 | $41.40 | $43.80 | $36.61 | 28,652 |
| 2017-06-22 | $42.55 | $42.55 | $40.80 | $42.45 | $35.48 | 4,933 |
| 2017-06-21 | $41.35 | $42.75 | $41.35 | $42.40 | $35.44 | 3,589 |
| 2017-06-20 | $43.50 | $43.50 | $42.25 | $42.25 | $35.31 | 3,242 |
| 2017-06-19 | $43.30 | $43.85 | $43.00 | $43.25 | $36.15 | 3,866 |
| 2017-06-16 | $42.45 | $44.05 | $40.75 | $43.15 | $36.06 | 16,892 |
| 2017-06-15 | $43.30 | $43.30 | $42.10 | $43.15 | $36.06 | 7,163 |
| 2017-06-14 | $43.90 | $43.90 | $42.40 | $43.30 | $36.19 | 3,462 |
| 2017-06-13 | $44.50 | $44.50 | $43.40 | $43.90 | $36.69 | 4,105 |
| 2017-06-12 | $43.90 | $44.75 | $43.65 | $44.45 | $37.15 | 8,192 |
| 2017-06-09 | $41.60 | $44.20 | $41.60 | $43.95 | $36.73 | 10,900 |
| 2017-06-08 | $40.95 | $42.45 | $40.95 | $41.60 | $34.77 | 9,973 |
| 2017-06-07 | $41.00 | $41.50 | $41.00 | $41.45 | $34.64 | 4,073 |
| 2017-06-06 | $41.50 | $41.53 | $40.85 | $40.85 | $34.14 | 2,020 |
| 2017-06-05 | $42.85 | $42.85 | $40.90 | $41.50 | $34.68 | 10,090 |
| 2017-06-02 | $41.05 | $43.20 | $41.05 | $42.85 | $35.81 | 8,538 |
| 2017-06-01 | $40.75 | $41.40 | $40.75 | $40.90 | $34.18 | 4,575 |
| 2017-05-31 | $40.80 | $40.80 | $40.25 | $40.30 | $33.68 | 3,240 |
| 2017-05-30 | $39.56 | $41.25 | $39.56 | $40.80 | $34.10 | 4,922 |
| 2017-05-26 | $39.80 | $40.25 | $39.80 | $40.10 | $33.51 | 5,648 |
| 2017-05-25 | $39.75 | $39.90 | $39.50 | $39.65 | $33.14 | 3,560 |
| 2017-05-24 | $40.05 | $40.10 | $39.51 | $39.85 | $33.31 | 3,895 |
| 2017-05-23 | $39.80 | $40.20 | $39.80 | $40.15 | $33.56 | 3,044 |
| 2017-05-22 | $39.60 | $39.75 | $39.55 | $39.55 | $33.05 | 4,372 |
| 2017-05-19 | $39.90 | $40.05 | $39.29 | $39.55 | $33.05 | 11,166 |
| 2017-05-18 | $39.57 | $40.35 | $39.57 | $40.05 | $33.47 | 7,951 |
| 2017-05-17 | $40.65 | $40.86 | $40.25 | $40.25 | $33.18 | 8,520 |
| 2017-05-16 | $41.35 | $41.50 | $41.20 | $41.45 | $34.17 | 2,941 |
| 2017-05-15 | $40.95 | $41.43 | $40.95 | $41.00 | $33.79 | 6,399 |
| 2017-05-12 | $41.45 | $41.45 | $40.65 | $40.65 | $33.51 | 6,924 |
| 2017-05-11 | $40.60 | $40.65 | $40.05 | $40.40 | $33.30 | 5,374 |
| 2017-05-10 | $41.05 | $41.05 | $40.40 | $40.50 | $33.38 | 5,546 |
| 2017-05-09 | $41.30 | $41.60 | $40.50 | $40.80 | $33.63 | 4,010 |
| 2017-05-08 | $40.75 | $41.30 | $40.75 | $41.25 | $34.00 | 5,623 |
| 2017-05-05 | $40.80 | $40.80 | $40.55 | $40.70 | $33.55 | 5,825 |
| 2017-05-04 | $41.00 | $41.05 | $40.60 | $40.80 | $33.63 | 7,243 |
| 2017-05-03 | $40.75 | $41.00 | $40.70 | $40.70 | $33.55 | 4,268 |
| 2017-05-02 | $41.45 | $41.50 | $40.50 | $40.75 | $33.59 | 4,715 |
| 2017-05-01 | $42.00 | $42.00 | $38.01 | $41.35 | $34.08 | 5,954 |
| 2017-04-28 | $39.30 | $42.80 | $39.30 | $42.05 | $34.66 | 5,700 |
| 2017-04-27 | $43.45 | $43.50 | $43.00 | $43.05 | $35.48 | 6,063 |
| 2017-04-26 | $43.40 | $44.05 | $40.26 | $43.20 | $35.61 | 12,230 |
| 2017-04-25 | $43.55 | $43.55 | $42.50 | $43.20 | $35.61 | 10,343 |
| 2017-04-24 | $42.45 | $43.80 | $42.45 | $43.25 | $35.65 | 12,245 |
| 2017-04-21 | $39.95 | $43.03 | $39.95 | $41.95 | $34.58 | 11,173 |
| 2017-04-20 | $40.20 | $40.50 | $39.95 | $40.05 | $33.01 | 6,892 |
| 2017-04-19 | $40.15 | $40.15 | $39.55 | $40.10 | $33.05 | 5,543 |
| 2017-04-18 | $38.95 | $40.45 | $38.85 | $39.80 | $32.81 | 6,735 |
| 2017-04-17 | $38.60 | $38.95 | $38.60 | $38.95 | $32.10 | 4,352 |
| 2017-04-13 | $38.50 | $39.00 | $38.50 | $38.60 | $31.82 | 6,680 |
| 2017-04-12 | $38.65 | $38.85 | $38.50 | $38.50 | $31.73 | 5,582 |
| 2017-04-11 | $37.90 | $38.85 | $37.90 | $38.85 | $32.02 | 7,098 |
| 2017-04-10 | $38.25 | $38.28 | $38.15 | $38.25 | $31.53 | 3,900 |
| 2017-04-07 | $37.90 | $39.45 | $37.90 | $38.10 | $31.40 | 2,397 |
| 2017-04-06 | $38.06 | $38.45 | $38.05 | $38.10 | $31.40 | 9,014 |
| 2017-04-05 | $38.20 | $38.20 | $37.95 | $37.95 | $31.28 | 10,063 |
| 2017-04-04 | $37.75 | $38.25 | $37.75 | $37.90 | $31.24 | 68 |
| 2017-04-03 | $37.70 | $38.30 | $37.60 | $38.05 | $31.36 | 64 |
| 2017-03-31 | $38.30 | $38.85 | $37.15 | $37.55 | $30.95 | 15,191 |
| 2017-03-30 | $38.40 | $38.40 | $37.76 | $38.30 | $31.57 | 4,235 |
| 2017-03-29 | $37.65 | $38.55 | $37.26 | $38.40 | $31.65 | 5,994 |
| 2017-03-28 | $37.40 | $38.10 | $37.35 | $37.85 | $31.20 | 3,273 |
| 2017-03-27 | $37.15 | $37.70 | $37.00 | $37.40 | $30.83 | 4,043 |
| 2017-03-24 | $37.65 | $37.70 | $37.65 | $37.70 | $31.07 | 1,478 |
| 2017-03-23 | $38.65 | $38.80 | $38.50 | $38.75 | $31.94 | 3,060 |
| 2017-03-22 | $37.70 | $37.85 | $37.58 | $37.70 | $31.07 | 11,983 |
| 2017-03-21 | $38.80 | $39.05 | $37.60 | $38.00 | $31.32 | 9,542 |
| 2017-03-20 | $38.80 | $39.20 | $38.15 | $38.65 | $31.86 | 4,102 |
| 2017-03-17 | $37.80 | $39.20 | $37.50 | $38.15 | $31.45 | 15,966 |
| 2017-03-16 | $37.65 | $38.00 | $37.40 | $38.00 | $31.32 | 5,777 |
| 2017-03-15 | $36.55 | $37.20 | $36.50 | $37.20 | $30.66 | 8,493 |
| 2017-03-14 | $37.05 | $37.80 | $36.25 | $36.50 | $30.09 | 5,363 |
| 2017-03-13 | $36.90 | $37.59 | $36.60 | $37.05 | $30.54 | 5,201 |
| 2017-03-10 | $37.40 | $37.45 | $36.35 | $36.80 | $30.33 | 4,866 |
| 2017-03-09 | $38.15 | $38.15 | $36.05 | $36.35 | $29.96 | 4,524 |
| 2017-03-08 | $38.75 | $38.75 | $37.55 | $37.55 | $30.95 | 3,309 |
| 2017-03-07 | $39.05 | $39.05 | $38.25 | $38.65 | $31.86 | 8,521 |
| 2017-03-06 | $39.50 | $39.50 | $38.90 | $39.25 | $32.35 | 1,449 |
| 2017-03-03 | $39.02 | $39.50 | $38.90 | $39.50 | $32.56 | 2,584 |
| 2017-03-02 | $39.25 | $41.04 | $38.85 | $39.20 | $32.31 | 5,192 |
| 2017-03-01 | $38.30 | $39.45 | $38.30 | $39.40 | $32.48 | 8,418 |
| 2017-02-28 | $38.90 | $38.90 | $37.80 | $37.90 | $31.24 | 12,393 |
| 2017-02-27 | $37.75 | $43.30 | $37.75 | $39.10 | $32.23 | 100 |
| 2017-02-24 | $39.50 | $40.04 | $37.45 | $37.70 | $31.07 | 10,926 |
| 2017-02-23 | $40.50 | $40.50 | $40.10 | $40.30 | $33.22 | 9,464 |
| 2017-02-22 | $40.35 | $41.55 | $39.65 | $40.20 | $33.13 | 10,076 |
| 2017-02-21 | $40.55 | $40.55 | $40.30 | $40.30 | $33.22 | 4,158 |
| 2017-02-17 | $40.60 | $40.73 | $40.20 | $40.35 | $33.26 | 17,086 |
| 2017-02-16 | $40.40 | $41.00 | $40.40 | $40.50 | $33.38 | 7,417 |
| 2017-02-15 | $40.55 | $40.55 | $40.25 | $40.50 | $33.38 | 1,664 |
| 2017-02-14 | $41.00 | $41.10 | $40.75 | $41.05 | $33.84 | 5,301 |
| 2017-02-13 | $40.80 | $41.05 | $40.80 | $41.05 | $33.84 | 5,556 |
| 2017-02-10 | $41.00 | $41.00 | $40.55 | $40.90 | $33.71 | 3,173 |
| 2017-02-09 | $41.30 | $41.90 | $40.95 | $41.00 | $33.79 | 11,703 |
| 2017-02-08 | $42.25 | $42.25 | $41.00 | $41.15 | $33.92 | 4,416 |
| 2017-02-07 | $43.05 | $43.11 | $42.05 | $42.20 | $34.78 | 4,661 |
| 2017-02-06 | $43.80 | $43.80 | $43.00 | $43.00 | $35.44 | 8,666 |
| 2017-02-03 | $43.40 | $43.90 | $43.25 | $43.90 | $36.18 | 6,665 |
| 2017-02-02 | $42.65 | $43.15 | $42.55 | $43.15 | $35.57 | 1,047 |
| 2017-02-01 | $43.75 | $43.75 | $42.95 | $43.20 | $35.61 | 3,779 |
| 2017-01-31 | $43.15 | $44.10 | $42.85 | $43.55 | $35.90 | 4,578 |
| 2017-01-30 | $43.15 | $43.30 | $43.10 | $43.15 | $35.57 | 3,555 |
| 2017-01-27 | $43.65 | $43.65 | $42.63 | $43.30 | $35.69 | 1,422 |
| 2017-01-26 | $43.60 | $44.00 | $43.60 | $43.70 | $36.02 | 3,041 |
| 2017-01-25 | $43.85 | $43.85 | $43.30 | $43.70 | $36.02 | 7,087 |
| 2017-01-24 | $42.85 | $43.70 | $42.60 | $43.65 | $35.98 | 2,879 |
| 2017-01-23 | $42.50 | $42.90 | $42.50 | $42.60 | $35.11 | 4,980 |
| 2017-01-20 | $42.35 | $43.00 | $42.35 | $42.55 | $35.07 | 6,503 |
| 2017-01-19 | $42.70 | $42.70 | $42.00 | $42.25 | $34.82 | 5,135 |
| 2017-01-18 | $42.80 | $42.80 | $42.35 | $42.65 | $35.15 | 4,237 |
| 2017-01-17 | $43.40 | $43.40 | $42.51 | $42.55 | $35.07 | 8,194 |
| 2017-01-13 | $43.10 | $44.03 | $43.00 | $43.80 | $36.10 | 6,829 |
| 2017-01-12 | $43.35 | $43.35 | $42.65 | $42.80 | $35.28 | 4,851 |
| 2017-01-11 | $43.65 | $43.70 | $43.05 | $43.35 | $35.73 | 4,229 |
| 2017-01-10 | $43.30 | $43.50 | $43.05 | $43.45 | $35.81 | 4,082 |
| 2017-01-09 | $42.75 | $43.90 | $42.75 | $43.05 | $35.48 | 8,049 |
| 2017-01-06 | $42.55 | $43.25 | $42.35 | $43.00 | $35.44 | 5,617 |
| 2017-01-05 | $43.30 | $44.00 | $42.20 | $42.50 | $35.03 | 13,046 |
| 2017-01-04 | $43.20 | $43.60 | $42.55 | $43.50 | $35.85 | 8,978 |
| 2017-01-03 | $43.00 | $44.40 | $43.00 | $43.15 | $35.57 | 2,361 |
| 2016-12-30 | $44.85 | $44.85 | $43.45 | $43.45 | $35.81 | 8,178 |
| 2016-12-29 | $43.35 | $44.95 | $42.50 | $44.55 | $36.72 | 10,892 |
| 2016-12-28 | $42.55 | $43.75 | $42.40 | $43.45 | $35.81 | 8,253 |
| 2016-12-27 | $42.75 | $43.50 | $42.75 | $43.10 | $35.53 | 8,866 |
| 2016-12-23 | $42.80 | $43.20 | $42.16 | $42.95 | $35.40 | 7,312 |
| 2016-12-22 | $43.05 | $43.80 | $42.41 | $42.60 | $35.11 | 8,465 |
| 2016-12-21 | $44.30 | $44.30 | $42.85 | $43.00 | $35.44 | 16,665 |
| 2016-12-20 | $44.45 | $44.50 | $43.05 | $44.30 | $36.51 | 6,392 |
| 2016-12-19 | $42.73 | $45.00 | $42.30 | $44.50 | $36.68 | 16,921 |
| 2016-12-16 | $43.35 | $43.40 | $42.50 | $43.40 | $35.77 | 31,104 |
| 2016-12-15 | $43.35 | $43.95 | $41.98 | $43.10 | $35.53 | 14,281 |
| 2016-12-14 | $43.55 | $43.90 | $40.24 | $43.10 | $35.53 | 8,269 |
| 2016-12-13 | $43.85 | $45.35 | $42.65 | $43.95 | $36.23 | 22,219 |
| 2016-12-12 | $42.35 | $44.20 | $42.35 | $43.55 | $35.90 | 11,796 |
| 2016-12-09 | $42.90 | $45.20 | $42.13 | $44.15 | $36.39 | 38,835 |
| 2016-12-08 | $40.00 | $44.10 | $39.25 | $42.60 | $35.11 | 30,878 |
| 2016-12-07 | $39.60 | $40.50 | $39.37 | $40.20 | $33.13 | 7,886 |
| 2016-12-06 | $37.25 | $40.50 | $37.25 | $39.80 | $32.81 | 28,303 |
| 2016-12-05 | $36.75 | $37.25 | $36.15 | $37.25 | $30.70 | 9,480 |
| 2016-12-02 | $36.55 | $36.95 | $36.25 | $36.45 | $30.04 | 4,016 |
| 2016-12-01 | $36.30 | $36.80 | $35.65 | $36.45 | $30.04 | 27,301 |
| 2016-11-30 | $36.00 | $36.50 | $35.43 | $36.10 | $29.76 | 6,386 |
| 2016-11-29 | $36.65 | $36.75 | $35.40 | $35.75 | $29.47 | 8,261 |
| 2016-11-28 | $36.60 | $36.60 | $36.20 | $36.25 | $29.88 | 7,351 |
| 2016-11-25 | $36.31 | $36.65 | $36.31 | $36.65 | $30.21 | 1,653 |
| 2016-11-23 | $36.55 | $36.80 | $35.91 | $36.50 | $30.09 | 16,317 |
| 2016-11-22 | $36.38 | $37.21 | $36.38 | $36.50 | $30.09 | 22,449 |
| 2016-11-21 | $37.20 | $37.20 | $36.35 | $36.95 | $30.46 | 7,757 |
| 2016-11-18 | $36.95 | $37.25 | $35.43 | $37.25 | $30.70 | 18,848 |
| 2016-11-17 | $36.60 | $37.50 | $36.35 | $37.10 | $30.58 | 5,082 |
| 2016-11-16 | $37.59 | $37.59 | $35.25 | $36.95 | $29.96 | 17,616 |
| 2016-11-15 | $34.90 | $37.45 | $34.40 | $37.20 | $30.17 | 3,554 |
| 2016-11-14 | $37.40 | $38.30 | $35.45 | $36.70 | $29.76 | 12,707 |
| 2016-11-11 | $36.25 | $38.75 | $34.65 | $37.00 | $30.00 | 23,244 |
| 2016-11-10 | $36.00 | $36.75 | $34.35 | $36.40 | $29.52 | 20,734 |
| 2016-11-09 | $34.05 | $36.00 | $34.00 | $36.00 | $29.19 | 14,090 |
| 2016-11-08 | $34.95 | $34.95 | $34.00 | $34.20 | $27.73 | 7,271 |
| 2016-11-07 | $34.60 | $35.05 | $34.30 | $35.05 | $28.42 | 6,771 |
| 2016-11-04 | $34.00 | $34.65 | $34.00 | $34.15 | $27.69 | 9,604 |
| 2016-11-03 | $34.40 | $34.40 | $34.00 | $34.10 | $27.65 | 5,926 |
| 2016-11-02 | $34.15 | $35.20 | $34.15 | $34.25 | $27.77 | 4,132 |
| 2016-11-01 | $34.75 | $34.75 | $34.00 | $34.05 | $27.61 | 6,298 |
| 2016-10-31 | $34.40 | $35.85 | $34.40 | $34.75 | $28.18 | 9,546 |
| 2016-10-28 | $35.00 | $35.00 | $34.25 | $34.40 | $27.90 | 4,365 |
| 2016-10-27 | $34.85 | $35.15 | $34.40 | $34.65 | $28.10 | 6,097 |
| 2016-10-26 | $35.95 | $35.95 | $34.20 | $34.70 | $28.14 | 2,609 |
| 2016-10-25 | $35.25 | $35.75 | $34.78 | $35.30 | $28.63 | 5,543 |
| 2016-10-24 | $35.15 | $35.45 | $34.65 | $35.10 | $28.46 | 6,681 |
| 2016-10-21 | $34.55 | $35.60 | $34.55 | $35.00 | $28.38 | 1,575 |
| 2016-10-20 | $34.90 | $34.90 | $34.90 | $34.90 | $28.30 | 515 |
| 2016-10-19 | $35.40 | $35.55 | $35.23 | $35.30 | $28.63 | 2,160 |
| 2016-10-18 | $35.70 | $35.70 | $35.30 | $35.50 | $28.79 | 1,894 |
| 2016-10-17 | $36.00 | $36.00 | $34.45 | $35.50 | $28.79 | 2,276 |
| 2016-10-14 | $34.80 | $36.20 | $34.80 | $35.95 | $29.15 | 2,961 |
| 2016-10-13 | $35.00 | $36.05 | $35.00 | $35.40 | $28.71 | 3,243 |
| 2016-10-12 | $34.35 | $35.45 | $34.35 | $35.25 | $28.58 | 2,752 |
| 2016-10-11 | $34.70 | $36.00 | $34.15 | $34.40 | $27.90 | 4,179 |
| 2016-10-10 | $34.70 | $35.00 | $34.05 | $34.70 | $28.14 | 1,926 |
| 2016-10-07 | $34.27 | $34.68 | $34.18 | $34.52 | $27.99 | 3,394 |
| 2016-10-06 | $35.30 | $35.30 | $34.05 | $34.65 | $28.10 | 1,133 |
| 2016-10-05 | $35.32 | $35.70 | $34.55 | $35.31 | $28.63 | 2,868 |
| 2016-10-04 | $35.72 | $36.25 | $35.02 | $35.18 | $28.53 | 2,453 |
| 2016-10-03 | $36.61 | $36.61 | $35.51 | $35.63 | $28.89 | 4,527 |
| 2016-09-30 | $36.36 | $37.49 | $35.55 | $36.78 | $29.83 | 11,742 |
| 2016-09-29 | $35.88 | $35.98 | $35.51 | $35.98 | $29.18 | 2,623 |
| 2016-09-28 | $35.79 | $36.35 | $35.79 | $35.97 | $29.17 | 6,440 |
| 2016-09-27 | $34.73 | $36.36 | $34.33 | $35.80 | $29.03 | 7,111 |
| 2016-09-26 | $34.63 | $34.67 | $34.17 | $34.67 | $28.11 | 3,145 |
| 2016-09-23 | $35.59 | $35.59 | $35.00 | $35.00 | $28.38 | 3,411 |
| 2016-09-22 | $36.00 | $36.00 | $34.51 | $35.19 | $28.54 | 2,193 |
| 2016-09-21 | $35.32 | $35.98 | $34.46 | $35.13 | $28.49 | 3,038 |
| 2016-09-20 | $35.16 | $35.27 | $35.16 | $35.27 | $28.60 | 1,123 |
| 2016-09-19 | $35.56 | $35.88 | $34.78 | $35.52 | $28.80 | 3,335 |
| 2016-09-16 | $34.74 | $35.96 | $34.29 | $35.69 | $28.94 | 21,019 |
| 2016-09-15 | $34.32 | $34.68 | $34.30 | $34.65 | $28.10 | 2,959 |
| 2016-09-14 | $34.64 | $35.32 | $34.64 | $35.00 | $28.38 | 6,064 |
| 2016-09-13 | $34.85 | $35.06 | $34.04 | $35.01 | $28.39 | 14,553 |
| 2016-09-12 | $34.92 | $35.35 | $34.90 | $35.21 | $28.55 | 3,766 |
| 2016-09-09 | $34.51 | $35.15 | $34.51 | $34.98 | $28.37 | 4,448 |
| 2016-09-08 | $35.55 | $35.55 | $34.68 | $35.47 | $28.76 | 3,393 |
| 2016-09-07 | $35.77 | $35.77 | $35.29 | $35.55 | $28.83 | 4,250 |
| 2016-09-06 | $35.91 | $36.00 | $35.61 | $35.97 | $29.17 | 2,598 |
| 2016-09-02 | $36.00 | $36.00 | $35.57 | $36.00 | $29.19 | 4,629 |
| 2016-09-01 | $35.93 | $35.97 | $35.09 | $35.97 | $29.17 | 8,581 |
| 2016-08-31 | $34.42 | $35.93 | $34.42 | $35.88 | $29.10 | 4,370 |
| 2016-08-30 | $35.42 | $35.80 | $35.17 | $35.17 | $28.52 | 5,024 |
| 2016-08-29 | $34.54 | $35.60 | $34.54 | $35.52 | $28.80 | 4,320 |
| 2016-08-26 | $35.35 | $35.60 | $34.77 | $35.44 | $28.74 | 4,946 |
| 2016-08-25 | $34.76 | $35.20 | $34.76 | $35.20 | $28.54 | 1,318 |
| 2016-08-24 | $35.27 | $35.40 | $34.94 | $34.94 | $28.33 | 5,432 |
| 2016-08-23 | $35.10 | $35.38 | $34.01 | $35.38 | $28.69 | 6,619 |
| 2016-08-22 | $34.38 | $35.14 | $34.38 | $35.14 | $28.50 | 3,779 |
| 2016-08-19 | $35.05 | $35.23 | $34.63 | $34.91 | $28.31 | 11,747 |
| 2016-08-18 | $34.44 | $35.15 | $34.44 | $35.15 | $28.50 | 2,505 |
| 2016-08-17 | $34.95 | $34.96 | $34.42 | $34.51 | $27.98 | 1,989 |
| 2016-08-16 | $34.71 | $35.15 | $34.01 | $34.96 | $28.35 | 5,817 |
| 2016-08-15 | $34.70 | $35.15 | $34.38 | $35.10 | $28.46 | 8,288 |
| 2016-08-12 | $34.33 | $34.99 | $34.33 | $34.90 | $28.30 | 1,230 |
| 2016-08-11 | $34.50 | $35.11 | $34.50 | $35.10 | $28.46 | 1,233 |
| 2016-08-10 | $34.80 | $34.90 | $34.36 | $34.36 | $27.86 | 1,551 |
| 2016-08-09 | $34.63 | $35.00 | $34.63 | $34.90 | $28.30 | 1,947 |
| 2016-08-08 | $34.34 | $35.23 | $34.34 | $35.20 | $28.54 | 2,411 |
| 2016-08-05 | $34.48 | $35.17 | $34.13 | $35.17 | $28.52 | 4,389 |
| 2016-08-04 | $34.50 | $34.98 | $34.00 | $34.62 | $28.07 | 2,958 |
| 2016-08-03 | $34.02 | $34.20 | $34.00 | $34.14 | $27.68 | 3,977 |
| 2016-08-02 | $34.03 | $34.36 | $34.03 | $34.04 | $27.60 | 3,237 |
| 2016-08-01 | $34.03 | $34.03 | $34.00 | $34.00 | $27.57 | 1,899 |
| 2016-07-29 | $34.97 | $34.97 | $34.45 | $34.81 | $28.23 | 5,767 |
| 2016-07-28 | $33.53 | $35.10 | $33.53 | $34.93 | $28.33 | 1,235 |
| 2016-07-27 | $35.65 | $35.65 | $35.00 | $35.01 | $28.39 | 3,171 |
| 2016-07-26 | $34.90 | $35.69 | $34.90 | $35.69 | $28.94 | 4,327 |
| 2016-07-25 | $34.94 | $34.94 | $34.73 | $34.90 | $28.30 | 4,009 |
| 2016-07-22 | $34.93 | $35.50 | $34.75 | $34.94 | $28.33 | 2,431 |
| 2016-07-21 | $34.51 | $34.79 | $34.44 | $34.44 | $27.93 | 1,580 |
| 2016-07-20 | $34.59 | $35.86 | $34.50 | $34.71 | $28.15 | 8,276 |
| 2016-07-19 | $35.83 | $35.83 | $34.57 | $34.57 | $28.03 | 2,751 |
| 2016-07-18 | $35.36 | $36.00 | $34.00 | $35.99 | $29.18 | 28,366 |
| 2016-07-15 | $35.10 | $35.41 | $33.39 | $35.41 | $28.71 | 3,928 |
| 2016-07-14 | $34.76 | $34.89 | $34.76 | $34.89 | $28.29 | 1,947 |
| 2016-07-13 | $34.48 | $34.80 | $34.11 | $34.15 | $27.69 | 4,529 |
| 2016-07-12 | $34.15 | $34.75 | $34.15 | $34.67 | $28.11 | 2,906 |
| 2016-07-11 | $33.61 | $34.81 | $33.61 | $34.81 | $28.23 | 7,117 |
| 2016-07-08 | $33.20 | $34.56 | $33.20 | $34.56 | $28.03 | 6,137 |
| 2016-07-07 | $33.80 | $33.80 | $33.18 | $33.30 | $27.00 | 4,353 |
| 2016-07-06 | $33.91 | $35.00 | $33.80 | $33.84 | $27.44 | 5,405 |
| 2016-07-05 | $33.85 | $34.15 | $33.85 | $33.89 | $27.48 | 4,216 |
| 2016-07-01 | $34.82 | $34.82 | $33.90 | $33.92 | $27.51 | 4,008 |
| 2016-06-30 | $34.64 | $34.94 | $34.29 | $34.92 | $28.32 | 5,552 |
| 2016-06-29 | $33.25 | $34.08 | $33.25 | $34.01 | $27.58 | 3,586 |
| 2016-06-28 | $33.45 | $33.45 | $32.77 | $33.08 | $26.83 | 9,333 |
| 2016-06-27 | $34.04 | $34.31 | $33.05 | $33.10 | $26.84 | 6,668 |
| 2016-06-24 | $33.80 | $34.80 | $33.80 | $34.00 | $27.57 | 23,841 |
| 2016-06-23 | $34.85 | $35.00 | $34.73 | $34.99 | $28.37 | 5,722 |
| 2016-06-22 | $33.71 | $34.71 | $33.71 | $34.49 | $27.97 | 4,303 |
| 2016-06-21 | $33.80 | $34.68 | $33.80 | $34.10 | $27.65 | 3,923 |
| 2016-06-20 | $33.74 | $34.36 | $33.02 | $34.10 | $27.65 | 3,805 |
| 2016-06-17 | $33.60 | $33.95 | $33.00 | $33.40 | $27.08 | 18,235 |
| 2016-06-16 | $33.82 | $34.12 | $32.99 | $33.50 | $27.17 | 3,640 |
| 2016-06-15 | $32.89 | $34.20 | $32.89 | $34.19 | $27.73 | 6,143 |
| 2016-06-14 | $33.49 | $33.91 | $32.99 | $33.13 | $26.87 | 1,705 |
| 2016-06-13 | $33.60 | $33.85 | $32.91 | $33.13 | $26.87 | 4,095 |
| 2016-06-10 | $33.70 | $34.18 | $33.22 | $33.22 | $26.94 | 6,875 |
| 2016-06-09 | $34.56 | $34.56 | $33.58 | $33.58 | $27.23 | 3,990 |
| 2016-06-08 | $33.58 | $34.89 | $33.53 | $34.70 | $28.14 | 10,013 |
| 2016-06-07 | $33.00 | $33.96 | $33.00 | $33.31 | $27.01 | 3,207 |
| 2016-06-06 | $33.00 | $33.59 | $32.99 | $33.59 | $27.24 | 7,849 |
| 2016-06-03 | $33.00 | $33.39 | $32.99 | $33.04 | $26.79 | 8,256 |
| 2016-06-02 | $33.00 | $33.27 | $32.84 | $33.04 | $26.79 | 7,638 |
| 2016-06-01 | $33.08 | $33.08 | $32.32 | $33.06 | $26.81 | 6,745 |
| 2016-05-31 | $32.78 | $33.35 | $32.57 | $33.35 | $27.04 | 6,420 |
| 2016-05-27 | $33.00 | $33.00 | $32.72 | $33.00 | $26.76 | 2,716 |
| 2016-05-26 | $32.96 | $33.44 | $32.75 | $33.00 | $26.76 | 4,707 |
| 2016-05-25 | $33.16 | $33.30 | $32.80 | $32.88 | $26.66 | 6,786 |
| 2016-05-24 | $33.12 | $33.37 | $33.02 | $33.22 | $26.94 | 11,393 |
| 2016-05-23 | $33.36 | $33.40 | $33.00 | $33.00 | $26.76 | 4,156 |
| 2016-05-20 | $32.92 | $33.70 | $32.92 | $33.43 | $27.11 | 8,331 |
| 2016-05-19 | $33.05 | $33.25 | $32.45 | $32.75 | $26.56 | 13,093 |
| 2016-05-18 | $33.20 | $33.99 | $33.20 | $33.68 | $26.86 | 9,573 |
| 2016-05-17 | $33.51 | $34.33 | $33.02 | $33.10 | $26.40 | 17,792 |
| 2016-05-16 | $34.11 | $34.11 | $33.46 | $33.70 | $26.88 | 7,452 |
| 2016-05-13 | $34.35 | $35.88 | $34.00 | $34.08 | $27.18 | 5,542 |
| 2016-05-12 | $34.43 | $35.10 | $34.01 | $34.53 | $27.54 | 11,556 |
| 2016-05-11 | $33.87 | $34.49 | $33.87 | $34.33 | $27.38 | 4,724 |
| 2016-05-10 | $34.56 | $34.86 | $33.46 | $34.14 | $27.23 | 5,521 |
| 2016-05-09 | $34.31 | $34.83 | $33.86 | $34.71 | $27.68 | 6,001 |
| 2016-05-06 | $34.11 | $34.25 | $33.91 | $34.25 | $27.32 | 5,660 |
| 2016-05-05 | $34.66 | $34.66 | $34.00 | $34.21 | $27.28 | 6,238 |
| 2016-05-04 | $34.78 | $34.98 | $34.10 | $34.32 | $27.37 | 2,350 |
| 2016-05-03 | $34.80 | $34.98 | $33.25 | $34.23 | $27.30 | 8,688 |
| 2016-05-02 | $36.04 | $36.04 | $34.37 | $35.05 | $27.95 | 2,422 |
| 2016-04-29 | $36.55 | $36.55 | $35.74 | $35.99 | $28.70 | 8,130 |
| 2016-04-28 | $36.73 | $37.10 | $36.51 | $36.64 | $29.22 | 7,768 |
| 2016-04-27 | $36.65 | $36.94 | $36.52 | $36.94 | $29.46 | 3,334 |
| 2016-04-26 | $36.50 | $36.75 | $36.48 | $36.75 | $29.31 | 6,675 |
| 2016-04-25 | $36.40 | $36.50 | $36.40 | $36.41 | $29.04 | 3,339 |
| 2016-04-22 | $36.61 | $36.90 | $36.55 | $36.80 | $29.35 | 9,843 |
| 2016-04-21 | $36.50 | $36.50 | $36.09 | $36.49 | $29.10 | 8,831 |
| 2016-04-20 | $36.51 | $36.65 | $36.34 | $36.43 | $29.05 | 6,033 |
| 2016-04-19 | $35.99 | $36.90 | $35.99 | $36.83 | $29.37 | 12,762 |
| 2016-04-18 | $35.75 | $35.90 | $35.75 | $35.86 | $28.60 | 13,579 |
| 2016-04-15 | $35.80 | $35.97 | $35.63 | $35.80 | $28.55 | 6,178 |
| 2016-04-14 | $35.23 | $36.08 | $35.23 | $35.89 | $28.62 | 6,338 |
| 2016-04-13 | $34.86 | $35.24 | $33.69 | $35.01 | $27.92 | 19,226 |
| 2016-04-12 | $34.34 | $34.75 | $34.25 | $34.75 | $27.71 | 7,124 |
| 2016-04-11 | $34.25 | $34.50 | $34.18 | $34.25 | $27.32 | 12,081 |
| 2016-04-08 | $34.25 | $34.25 | $34.15 | $34.24 | $27.31 | 5,382 |
| 2016-04-07 | $34.24 | $34.39 | $33.89 | $34.00 | $27.12 | 8,553 |
| 2016-04-06 | $34.24 | $34.50 | $34.00 | $34.35 | $27.39 | 10,675 |
| 2016-04-05 | $34.08 | $34.50 | $34.00 | $34.17 | $27.25 | 15,631 |
| 2016-04-04 | $34.43 | $34.76 | $33.98 | $34.35 | $27.39 | 10,246 |
| 2016-04-01 | $34.49 | $34.66 | $34.25 | $34.47 | $27.49 | 5,979 |
| 2016-03-31 | $34.50 | $34.50 | $34.31 | $34.32 | $27.37 | 7,892 |
| 2016-03-30 | $34.48 | $34.50 | $34.26 | $34.49 | $27.51 | 6,227 |
| 2016-03-29 | $34.15 | $34.25 | $34.06 | $34.25 | $27.32 | 10,747 |
| 2016-03-28 | $33.92 | $34.25 | $33.22 | $34.19 | $27.27 | 8,579 |
| 2016-03-24 | $33.55 | $33.95 | $33.49 | $33.89 | $27.03 | 4,498 |
| 2016-03-23 | $33.81 | $33.92 | $33.42 | $33.48 | $26.70 | 6,391 |
| 2016-03-22 | $33.81 | $34.10 | $33.59 | $33.94 | $27.07 | 5,881 |
| 2016-03-21 | $33.93 | $34.25 | $33.68 | $34.09 | $27.19 | 15,082 |
| 2016-03-18 | $33.18 | $34.20 | $32.76 | $34.20 | $27.28 | 70,262 |
| 2016-03-17 | $33.00 | $33.14 | $32.85 | $33.04 | $26.35 | 9,128 |
| 2016-03-16 | $32.92 | $33.00 | $32.59 | $33.00 | $26.32 | 4,878 |
| 2016-03-15 | $33.13 | $33.13 | $32.59 | $32.81 | $26.17 | 8,453 |
| 2016-03-14 | $33.11 | $33.14 | $32.64 | $33.02 | $26.33 | 9,160 |
| 2016-03-11 | $32.62 | $33.12 | $32.42 | $33.08 | $26.38 | 8,653 |
| 2016-03-10 | $33.15 | $33.20 | $32.01 | $32.65 | $26.04 | 5,900 |
| 2016-03-09 | $33.09 | $33.34 | $32.55 | $33.32 | $26.57 | 8,723 |
| 2016-03-08 | $32.84 | $33.35 | $32.83 | $32.84 | $26.19 | 4,168 |
| 2016-03-07 | $33.59 | $33.59 | $32.50 | $33.00 | $26.32 | 11,274 |
| 2016-03-04 | $33.25 | $33.35 | $32.50 | $32.54 | $25.95 | 10,336 |
| 2016-03-03 | $33.35 | $33.50 | $33.15 | $33.40 | $26.64 | 14,184 |
| 2016-03-02 | $33.35 | $33.35 | $33.16 | $33.35 | $26.60 | 5,673 |
| 2016-03-01 | $33.52 | $33.80 | $33.38 | $33.40 | $26.64 | 3,879 |
| 2016-02-29 | $33.61 | $34.00 | $33.05 | $33.26 | $26.53 | 10,465 |
| 2016-02-26 | $33.81 | $33.85 | $33.67 | $33.83 | $26.98 | 2,940 |
| 2016-02-25 | $33.76 | $33.85 | $33.25 | $33.85 | $27.00 | 5,280 |
| 2016-02-24 | $33.80 | $33.85 | $33.55 | $33.84 | $26.99 | 8,617 |
| 2016-02-23 | $33.77 | $34.00 | $33.18 | $33.80 | $26.96 | 15,347 |
| 2016-02-22 | $34.00 | $34.05 | $33.55 | $33.77 | $26.93 | 15,700 |
| 2016-02-19 | $33.63 | $33.85 | $33.28 | $33.83 | $26.98 | 9,293 |
| 2016-02-18 | $33.87 | $33.99 | $33.26 | $33.58 | $26.78 | 3,962 |
| 2016-02-17 | $33.85 | $33.97 | $33.54 | $33.80 | $26.96 | 8,496 |
| 2016-02-16 | $33.58 | $33.99 | $33.50 | $33.98 | $27.10 | 7,069 |
| 2016-02-12 | $33.69 | $33.70 | $33.25 | $33.38 | $26.62 | 9,466 |
| 2016-02-11 | $33.09 | $33.68 | $33.09 | $33.36 | $26.61 | 5,189 |
| 2016-02-10 | $33.55 | $33.75 | $33.50 | $33.65 | $26.84 | 8,807 |
| 2016-02-09 | $32.46 | $33.56 | $32.46 | $33.12 | $26.41 | 7,594 |
| 2016-02-08 | $32.09 | $32.75 | $31.75 | $32.50 | $25.92 | 5,421 |
| 2016-02-05 | $32.90 | $33.00 | $32.13 | $32.13 | $25.62 | 14,717 |
| 2016-02-04 | $32.88 | $32.88 | $31.75 | $32.83 | $26.18 | 10,479 |
| 2016-02-03 | $33.46 | $33.73 | $32.25 | $32.99 | $26.31 | 11,369 |
| 2016-02-02 | $33.88 | $33.90 | $31.75 | $33.23 | $26.50 | 10,105 |
| 2016-02-01 | $34.31 | $34.50 | $33.88 | $34.00 | $27.12 | 14,665 |
| 2016-01-29 | $33.85 | $34.59 | $33.59 | $34.59 | $27.59 | 17,302 |
| 2016-01-28 | $33.47 | $33.99 | $33.00 | $33.80 | $26.96 | 9,241 |
| 2016-01-27 | $33.29 | $33.37 | $32.80 | $33.10 | $26.40 | 11,776 |
| 2016-01-26 | $33.30 | $33.65 | $33.10 | $33.29 | $26.55 | 8,390 |
| 2016-01-25 | $33.46 | $33.50 | $32.63 | $32.93 | $26.26 | 14,664 |
| 2016-01-22 | $33.30 | $33.74 | $33.25 | $33.44 | $26.67 | 14,831 |
| 2016-01-21 | $33.21 | $33.80 | $32.96 | $33.10 | $26.40 | 9,221 |
| 2016-01-20 | $32.68 | $33.25 | $32.31 | $33.08 | $26.38 | 12,939 |
| 2016-01-19 | $33.16 | $33.38 | $32.75 | $33.10 | $26.40 | 8,451 |
| 2016-01-15 | $33.39 | $33.76 | $32.81 | $32.97 | $26.29 | 13,809 |
| 2016-01-14 | $34.00 | $34.20 | $33.84 | $33.94 | $27.07 | 12,458 |
| 2016-01-13 | $34.42 | $34.77 | $33.75 | $33.77 | $26.93 | 12,683 |
| 2016-01-12 | $34.69 | $34.69 | $34.00 | $34.30 | $27.36 | 10,672 |
| 2016-01-11 | $34.15 | $34.65 | $34.15 | $34.51 | $27.52 | 9,349 |
| 2016-01-08 | $33.94 | $34.18 | $33.75 | $33.75 | $26.92 | 10,050 |
| 2016-01-07 | $34.35 | $34.35 | $33.75 | $33.76 | $26.92 | 16,340 |
| 2016-01-06 | $33.75 | $34.72 | $33.75 | $34.48 | $27.50 | 7,678 |
| 2016-01-05 | $34.39 | $34.39 | $34.01 | $34.10 | $27.20 | 5,865 |
| 2016-01-04 | $35.10 | $35.10 | $33.25 | $34.10 | $27.20 | 32,049 |
| 2015-12-31 | $35.61 | $36.00 | $35.13 | $35.54 | $28.34 | 12,273 |
| 2015-12-30 | $36.00 | $36.00 | $35.00 | $35.55 | $28.35 | 7,905 |
| 2015-12-29 | $35.51 | $36.00 | $35.28 | $36.00 | $28.71 | 8,727 |
| 2015-12-28 | $35.90 | $35.95 | $35.15 | $35.32 | $28.17 | 7,998 |
| 2015-12-24 | $35.85 | $35.98 | $35.27 | $35.98 | $28.69 | 4,730 |
| 2015-12-23 | $35.92 | $36.00 | $35.04 | $35.71 | $28.48 | 12,431 |
| 2015-12-22 | $35.70 | $36.00 | $35.20 | $36.00 | $28.71 | 15,360 |
| 2015-12-21 | $34.54 | $36.06 | $34.54 | $35.38 | $28.22 | 8,906 |
| 2015-12-18 | $35.42 | $35.42 | $34.15 | $34.58 | $27.58 | 21,292 |
| 2015-12-17 | $36.29 | $36.29 | $35.55 | $35.55 | $28.35 | 5,474 |
| 2015-12-16 | $35.67 | $36.30 | $35.50 | $36.22 | $28.89 | 8,058 |
| 2015-12-15 | $34.42 | $35.46 | $34.42 | $35.46 | $28.28 | 5,263 |
| 2015-12-14 | $34.72 | $34.75 | $34.00 | $34.09 | $27.19 | 11,480 |
| 2015-12-11 | $34.58 | $35.00 | $34.50 | $34.60 | $27.59 | 8,888 |
| 2015-12-10 | $35.23 | $35.31 | $35.09 | $35.10 | $27.99 | 5,371 |
| 2015-12-09 | $34.92 | $35.35 | $34.75 | $35.02 | $27.93 | 6,901 |
| 2015-12-08 | $34.70 | $35.35 | $34.59 | $34.77 | $27.73 | 6,826 |
| 2015-12-07 | $35.77 | $36.01 | $35.44 | $35.50 | $28.31 | 8,812 |
| 2015-12-04 | $35.75 | $36.00 | $35.66 | $35.66 | $28.44 | 5,865 |
| 2015-12-03 | $36.02 | $36.25 | $35.52 | $35.77 | $28.53 | 11,815 |
| 2015-12-02 | $35.93 | $36.47 | $35.93 | $36.12 | $28.81 | 12,411 |
| 2015-12-01 | $36.22 | $36.24 | $35.75 | $36.21 | $28.88 | 6,779 |
| 2015-11-30 | $35.94 | $36.00 | $35.62 | $35.92 | $28.65 | 14,765 |
| 2015-11-27 | $36.00 | $36.00 | $35.92 | $35.94 | $28.66 | 6,134 |
| 2015-11-25 | $35.98 | $36.25 | $35.58 | $35.99 | $28.70 | 10,682 |
| 2015-11-24 | $35.39 | $36.00 | $35.39 | $36.00 | $28.71 | 7,119 |
| 2015-11-23 | $35.75 | $35.75 | $35.42 | $35.71 | $28.48 | 15,115 |
| 2015-11-20 | $35.96 | $35.96 | $35.51 | $35.75 | $28.51 | 7,808 |
| 2015-11-19 | $35.82 | $35.95 | $34.46 | $35.95 | $28.67 | 7,918 |
| 2015-11-18 | $35.24 | $35.75 | $34.31 | $35.69 | $28.46 | 13,732 |
| 2015-11-17 | $34.56 | $35.25 | $34.10 | $35.01 | $27.92 | 9,816 |
| 2015-11-16 | $34.62 | $34.74 | $33.63 | $34.56 | $27.56 | 17,989 |
| 2015-11-13 | $34.51 | $35.33 | $33.90 | $34.05 | $27.16 | 13,802 |
| 2015-11-12 | $35.38 | $35.60 | $34.68 | $35.01 | $27.43 | 11,379 |
| 2015-11-11 | $35.46 | $36.19 | $35.00 | $35.61 | $27.90 | 9,510 |
| 2015-11-10 | $34.79 | $35.45 | $34.11 | $35.41 | $27.74 | 26,625 |
| 2015-11-09 | $35.00 | $35.30 | $34.63 | $34.75 | $27.23 | 12,345 |
| 2015-11-06 | $33.61 | $34.96 | $33.49 | $34.96 | $27.39 | 31,998 |
| 2015-11-05 | $33.03 | $33.62 | $32.85 | $33.60 | $26.33 | 19,615 |
| 2015-11-04 | $33.08 | $33.66 | $32.50 | $33.48 | $26.23 | 18,235 |
| 2015-11-03 | $33.49 | $33.80 | $32.39 | $32.81 | $25.71 | 19,176 |
| 2015-11-02 | $32.84 | $33.41 | $32.18 | $33.26 | $26.06 | 22,783 |
| 2015-10-30 | $35.48 | $35.48 | $32.17 | $32.65 | $25.58 | 7,676 |
| 2015-10-29 | $35.27 | $36.48 | $35.27 | $35.55 | $27.85 | 7,041 |
| 2015-10-28 | $34.26 | $35.30 | $33.08 | $35.29 | $27.65 | 15,781 |
| 2015-10-27 | $35.30 | $36.11 | $33.87 | $34.07 | $26.69 | 22,298 |
| 2015-10-26 | $35.80 | $36.76 | $35.10 | $35.58 | $27.88 | 34,139 |
| 2015-10-23 | $35.00 | $35.89 | $34.58 | $35.89 | $28.12 | 16,726 |
| 2015-10-22 | $34.50 | $35.20 | $33.68 | $35.08 | $27.48 | 33,646 |
| 2015-10-21 | $34.35 | $34.49 | $33.86 | $34.19 | $26.79 | 5,896 |
| 2015-10-20 | $34.18 | $35.94 | $33.85 | $34.03 | $26.66 | 52,981 |
| 2015-10-19 | $34.25 | $34.25 | $33.80 | $34.10 | $26.72 | 8,967 |
| 2015-10-16 | $34.50 | $34.50 | $33.70 | $34.35 | $26.91 | 9,190 |
| 2015-10-15 | $33.81 | $34.41 | $33.31 | $34.36 | $26.92 | 20,142 |
| 2015-10-14 | $33.75 | $34.50 | $33.47 | $33.56 | $26.29 | 18,847 |
| 2015-10-13 | $33.56 | $34.00 | $33.56 | $33.90 | $26.56 | 9,742 |
| 2015-10-12 | $33.00 | $33.72 | $32.76 | $33.68 | $26.39 | 10,458 |
| 2015-10-09 | $32.84 | $33.00 | $32.73 | $32.99 | $25.85 | 5,565 |
| 2015-10-08 | $32.52 | $32.79 | $32.07 | $32.67 | $25.60 | 15,045 |
| 2015-10-07 | $32.20 | $32.97 | $32.04 | $32.59 | $25.53 | 9,544 |
| 2015-10-06 | $31.98 | $32.15 | $31.54 | $32.02 | $25.09 | 17,679 |
| 2015-10-05 | $31.85 | $32.00 | $31.59 | $31.95 | $25.03 | 6,867 |
| 2015-10-02 | $31.00 | $31.30 | $30.25 | $31.30 | $24.52 | 10,490 |
| 2015-10-01 | $31.18 | $31.71 | $30.96 | $31.08 | $24.35 | 11,128 |
| 2015-09-30 | $31.31 | $31.71 | $30.51 | $31.11 | $24.37 | 13,524 |
| 2015-09-29 | $31.05 | $31.46 | $30.90 | $31.02 | $24.30 | 7,020 |
| 2015-09-28 | $30.87 | $31.09 | $30.84 | $30.90 | $24.21 | 4,501 |
| 2015-09-25 | $31.89 | $32.00 | $30.97 | $30.97 | $24.26 | 26,479 |
| 2015-09-24 | $31.35 | $31.93 | $30.93 | $31.78 | $24.90 | 10,989 |
| 2015-09-23 | $30.75 | $31.51 | $30.75 | $31.51 | $24.69 | 3,397 |
| 2015-09-22 | $30.69 | $31.25 | $30.66 | $31.14 | $24.40 | 9,075 |
| 2015-09-21 | $30.85 | $31.19 | $30.69 | $30.93 | $24.23 | 4,992 |
| 2015-09-18 | $30.56 | $30.77 | $30.37 | $30.63 | $24.00 | 19,579 |
| 2015-09-17 | $30.92 | $31.03 | $30.57 | $31.03 | $24.31 | 12,035 |
| 2015-09-16 | $30.88 | $31.15 | $30.50 | $30.91 | $24.22 | 14,748 |
| 2015-09-15 | $30.50 | $31.00 | $30.33 | $31.00 | $24.29 | 5,893 |
| 2015-09-14 | $30.58 | $30.88 | $30.50 | $30.71 | $24.06 | 7,239 |
| 2015-09-11 | $30.38 | $30.66 | $30.20 | $30.62 | $23.99 | 10,929 |
| 2015-09-10 | $30.22 | $30.87 | $30.22 | $30.61 | $23.98 | 15,276 |
| 2015-09-09 | $31.26 | $31.26 | $30.46 | $30.76 | $24.10 | 9,487 |
| 2015-09-08 | $31.42 | $31.59 | $30.70 | $31.00 | $24.29 | 15,543 |
| 2015-09-04 | $30.91 | $31.57 | $30.64 | $30.99 | $24.28 | 9,355 |
| 2015-09-03 | $31.74 | $31.83 | $31.17 | $31.27 | $24.50 | 9,120 |
| 2015-09-02 | $31.08 | $31.73 | $31.00 | $31.58 | $24.74 | 6,016 |
| 2015-09-01 | $31.19 | $31.83 | $30.35 | $30.57 | $23.95 | 10,644 |
| 2015-08-31 | $31.56 | $31.99 | $31.56 | $31.77 | $24.89 | 5,053 |
| 2015-08-28 | $30.93 | $31.89 | $30.93 | $31.54 | $24.71 | 3,582 |
National Bankshares Inc (NKSH) News Headlines
.jpg)
Switzerland becomes first major economy to cut interest rates in surprise move
The Swiss National Bank surprised the market with a decision to lower its main policy rate by 0.25 percentage points to 1.5%.
cnbc.com March 21, 2024.jpg)
Swiss National Bank should conduct broader search for chairman successor - report
None
reuters.com April 2, 2024.jpg)
Swiss National Bank's Jordan against issuing retail cenbank digital currency
None
reuters.com April 8, 2024Recent National Bankshares Inc (NKSH) News
.jpg)
Similar Companies to National Bankshares Inc (NKSH) 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 |