Preferred Bank (PFBC) Exchange: NASDAQ
Data as of April 19, 2024
$72.32 ($0.11) 0.15%
Preferred Bank - Daily Information
Click for more stock information on Preferred Bank.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $71.63 |
| Previous Close | $72.32 |
| High | $72.93 |
| Low | $70.99 |
| Adjusted Open | $71.63 |
| Previous Adjusted Close | $72.32 |
| Adjusted High | $72.93 |
| Adjusted Low | $70.99 |
About Preferred Bank (PFBC)
Preferred Bank is one of the larger independent commercial banks headquartered in California. The Bank is chartered by the State of California, and its deposits are insured by the Federal Deposit Insurance Corporation, or FDIC, to the maximum extent permitted by law. The Bank conducts its banking business from its main office in Los Angeles, California, and through eleven full-service branch banking offices in California (Alhambra, Century City, City of Industry, Torrance, Arcadia, Irvine, Diamond Bar, Pico Rivera, Tarzana and San Francisco (2)) and one branch in Flushing, New York. In addition, the Bank operates a Loan Production Office in the Houston, Texas suburb of Sugar Land. Preferred Bank offers a broad range of deposit and loan products and services to both commercial and consumer customers. The Bank provides personalized deposit services as well as real estate finance, commercial loans and trade finance to small and mid-sized businesses, entrepreneurs, real estate developers, professionals and high net worth individuals. Although originally founded as a Chinese-American Bank, Preferred Bank now derives most of its customers from the diversified mainstream market but does continue to benefit from the significant migration to California of ethnic Chinese from China and other areas of East Asia.
Invest in Preferred Bank (PFBC)
Historical Stock Data for Preferred Bank (PFBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $71.63 | $72.93 | $70.99 | $72.32 | $72.32 | 64,528 |
| 2024-04-15 | $73.44 | $73.88 | $71.67 | $72.21 | $72.21 | 68,307 |
| 2024-04-12 | $72.97 | $73.59 | $72.64 | $73.35 | $73.35 | 45,122 |
| 2024-04-11 | $73.80 | $73.96 | $72.60 | $73.59 | $73.59 | 74,719 |
| 2024-04-10 | $73.98 | $74.26 | $72.64 | $73.85 | $73.85 | 131,986 |
| 2024-04-09 | $74.83 | $75.66 | $74.51 | $75.66 | $75.66 | 36,824 |
| 2024-04-08 | $74.17 | $75.36 | $74.17 | $74.87 | $74.87 | 25,319 |
| 2024-04-05 | $74.03 | $74.74 | $74.03 | $74.23 | $74.23 | 71,416 |
| 2024-04-04 | $75.15 | $76.46 | $74.27 | $74.49 | $74.49 | 65,390 |
| 2024-04-03 | $75.66 | $76.40 | $75.03 | $75.25 | $74.55 | 77,525 |
| 2024-04-02 | $74.77 | $75.59 | $74.31 | $75.48 | $74.78 | 75,693 |
| 2024-04-01 | $76.68 | $77.12 | $75.56 | $76.10 | $75.39 | 105,846 |
| 2024-03-28 | $76.27 | $77.32 | $76.17 | $76.77 | $76.06 | 57,231 |
| 2024-03-27 | $74.06 | $76.43 | $73.94 | $76.42 | $75.71 | 73,700 |
| 2024-03-26 | $75.43 | $75.43 | $73.89 | $73.92 | $73.23 | 79,530 |
| 2024-03-25 | $74.61 | $75.64 | $74.61 | $75.25 | $74.55 | 43,002 |
| 2024-03-22 | $75.98 | $75.98 | $74.11 | $74.21 | $73.52 | 40,542 |
| 2024-03-21 | $74.88 | $75.91 | $74.43 | $75.89 | $75.18 | 64,104 |
| 2024-03-20 | $71.72 | $75.44 | $71.40 | $74.80 | $74.10 | 59,071 |
| 2024-03-19 | $71.10 | $72.75 | $70.83 | $72.11 | $71.44 | 68,001 |
| 2024-03-18 | $71.86 | $72.59 | $70.22 | $71.56 | $70.89 | 58,274 |
| 2024-03-15 | $71.32 | $72.73 | $71.32 | $71.89 | $71.22 | 555,126 |
| 2024-03-14 | $72.20 | $72.42 | $71.39 | $71.61 | $70.94 | 116,821 |
| 2024-03-13 | $72.66 | $73.87 | $72.34 | $72.68 | $72.00 | 85,260 |
| 2024-03-12 | $73.48 | $73.92 | $72.45 | $72.67 | $71.99 | 79,307 |
| 2024-03-11 | $74.97 | $74.97 | $73.52 | $73.71 | $73.02 | 104,036 |
| 2024-03-08 | $75.08 | $76.22 | $74.49 | $75.46 | $75.46 | 103,133 |
| 2024-03-07 | $74.88 | $75.34 | $74.18 | $74.42 | $74.42 | 55,641 |
| 2024-03-06 | $74.67 | $75.89 | $73.12 | $74.28 | $74.28 | 121,649 |
| 2024-03-05 | $72.09 | $75.50 | $71.74 | $74.65 | $74.65 | 93,832 |
| 2024-03-04 | $73.05 | $75.55 | $70.97 | $72.44 | $72.44 | 121,808 |
| 2024-03-01 | $71.36 | $72.39 | $69.69 | $72.37 | $72.37 | 136,266 |
| 2024-02-29 | $71.00 | $72.37 | $70.63 | $71.85 | $71.85 | 100,667 |
| 2024-02-28 | $70.59 | $71.54 | $70.59 | $70.76 | $70.76 | 76,908 |
| 2024-02-27 | $71.09 | $72.10 | $71.09 | $71.21 | $71.21 | 65,537 |
| 2024-02-26 | $72.08 | $72.60 | $70.47 | $71.09 | $71.09 | 82,356 |
| 2024-02-23 | $72.21 | $73.50 | $71.42 | $72.47 | $72.47 | 74,381 |
| 2024-02-22 | $71.85 | $72.90 | $71.70 | $72.33 | $72.33 | 94,318 |
| 2024-02-21 | $71.02 | $72.36 | $70.78 | $72.25 | $72.25 | 82,721 |
| 2024-02-20 | $70.90 | $72.05 | $70.90 | $71.58 | $71.58 | 60,043 |
| 2024-02-16 | $71.94 | $72.14 | $70.77 | $71.44 | $71.44 | 63,372 |
| 2024-02-15 | $70.20 | $72.80 | $70.20 | $72.52 | $72.52 | 88,542 |
| 2024-02-14 | $69.87 | $70.37 | $68.96 | $70.03 | $70.03 | 75,463 |
| 2024-02-13 | $68.21 | $69.75 | $67.91 | $68.91 | $68.91 | 104,777 |
| 2024-02-12 | $68.96 | $71.73 | $68.96 | $70.80 | $70.80 | 73,373 |
| 2024-02-09 | $68.59 | $69.44 | $67.44 | $69.19 | $69.19 | 73,688 |
| 2024-02-08 | $67.76 | $69.17 | $67.76 | $68.40 | $68.40 | 66,556 |
| 2024-02-07 | $68.41 | $68.99 | $66.88 | $68.13 | $68.13 | 80,994 |
| 2024-02-06 | $68.77 | $69.59 | $67.94 | $68.51 | $68.51 | 95,667 |
| 2024-02-05 | $69.95 | $69.95 | $68.63 | $69.26 | $69.26 | 86,934 |
| 2024-02-02 | $69.20 | $70.99 | $68.99 | $70.68 | $70.68 | 97,229 |
| 2024-02-01 | $72.08 | $72.14 | $68.65 | $70.40 | $70.40 | 180,421 |
| 2024-01-31 | $72.73 | $73.52 | $71.83 | $71.84 | $71.84 | 139,932 |
| 2024-01-30 | $74.84 | $75.16 | $73.69 | $73.90 | $73.90 | 68,088 |
| 2024-01-29 | $73.22 | $75.00 | $73.00 | $75.00 | $75.00 | 90,620 |
| 2024-01-26 | $72.67 | $73.10 | $72.06 | $72.73 | $72.73 | 65,476 |
| 2024-01-25 | $74.25 | $74.25 | $69.72 | $72.01 | $72.01 | 229,627 |
| 2024-01-24 | $74.14 | $75.21 | $73.75 | $74.08 | $74.08 | 67,358 |
| 2024-01-23 | $73.98 | $74.50 | $72.20 | $74.14 | $74.14 | 212,555 |
| 2024-01-22 | $72.09 | $73.41 | $72.09 | $73.34 | $73.34 | 85,978 |
| 2024-01-19 | $71.16 | $71.96 | $70.58 | $71.95 | $71.95 | 72,117 |
| 2024-01-18 | $70.78 | $71.14 | $69.94 | $70.73 | $70.73 | 68,744 |
| 2024-01-17 | $69.91 | $71.00 | $69.91 | $70.48 | $70.48 | 51,150 |
| 2024-01-16 | $71.59 | $72.66 | $70.70 | $70.90 | $70.90 | 69,329 |
| 2024-01-12 | $73.50 | $73.85 | $72.32 | $72.54 | $72.54 | 69,629 |
| 2024-01-11 | $73.59 | $73.88 | $72.35 | $73.44 | $73.44 | 99,847 |
| 2024-01-10 | $71.35 | $73.78 | $70.86 | $73.55 | $73.55 | 124,394 |
| 2024-01-09 | $70.87 | $71.43 | $70.29 | $71.16 | $71.16 | 56,346 |
| 2024-01-08 | $71.09 | $71.85 | $70.85 | $71.85 | $71.85 | 49,530 |
| 2024-01-05 | $71.71 | $72.80 | $71.22 | $71.37 | $71.37 | 76,532 |
| 2024-01-04 | $71.47 | $73.03 | $71.30 | $72.78 | $72.07 | 95,311 |
| 2024-01-03 | $73.17 | $73.21 | $70.85 | $71.09 | $70.40 | 69,839 |
| 2024-01-02 | $72.46 | $74.78 | $72.46 | $73.46 | $72.75 | 81,585 |
| 2023-12-29 | $74.50 | $74.50 | $72.75 | $73.05 | $72.34 | 96,061 |
| 2023-12-28 | $74.84 | $74.89 | $74.02 | $74.69 | $73.96 | 35,187 |
| 2023-12-27 | $76.05 | $76.12 | $74.71 | $74.93 | $74.20 | 65,802 |
| 2023-12-26 | $76.00 | $76.90 | $75.25 | $76.24 | $75.50 | 81,126 |
| 2023-12-22 | $75.00 | $75.99 | $74.74 | $75.89 | $75.89 | 94,440 |
| 2023-12-21 | $76.09 | $76.09 | $74.42 | $74.88 | $74.88 | 84,454 |
| 2023-12-20 | $76.91 | $77.65 | $75.14 | $75.14 | $75.14 | 173,501 |
| 2023-12-19 | $75.28 | $77.12 | $74.76 | $76.99 | $76.99 | 102,787 |
| 2023-12-18 | $74.85 | $75.51 | $73.49 | $75.28 | $75.28 | 99,453 |
| 2023-12-15 | $74.94 | $74.98 | $71.97 | $74.12 | $74.12 | 320,547 |
| 2023-12-14 | $72.30 | $75.50 | $71.20 | $74.88 | $74.88 | 159,477 |
| 2023-12-13 | $67.50 | $70.59 | $66.86 | $70.55 | $70.55 | 148,879 |
| 2023-12-12 | $67.45 | $67.64 | $66.63 | $67.19 | $67.19 | 73,551 |
| 2023-12-11 | $67.91 | $68.45 | $67.12 | $67.33 | $67.33 | 59,975 |
| 2023-12-08 | $66.81 | $68.28 | $66.81 | $68.03 | $68.03 | 87,052 |
| 2023-12-07 | $65.74 | $66.99 | $64.99 | $66.99 | $66.99 | 67,625 |
| 2023-12-06 | $65.70 | $67.15 | $65.23 | $65.60 | $65.60 | 119,286 |
| 2023-12-05 | $64.50 | $65.20 | $63.90 | $64.99 | $64.99 | 76,957 |
| 2023-12-04 | $64.60 | $66.02 | $64.60 | $64.91 | $64.91 | 134,362 |
| 2023-12-01 | $61.30 | $65.24 | $61.24 | $65.22 | $65.22 | 149,759 |
| 2023-11-30 | $62.37 | $62.88 | $61.29 | $61.63 | $61.63 | 64,439 |
| 2023-11-29 | $62.18 | $63.42 | $61.56 | $62.19 | $62.19 | 87,405 |
| 2023-11-28 | $62.46 | $62.67 | $61.38 | $61.55 | $61.55 | 96,259 |
| 2023-11-27 | $63.24 | $63.24 | $62.45 | $62.64 | $62.64 | 69,923 |
| 2023-11-24 | $63.40 | $63.70 | $62.91 | $63.34 | $63.34 | 70,568 |
| 2023-11-22 | $63.80 | $64.18 | $63.26 | $63.37 | $63.37 | 62,497 |
| 2023-11-21 | $64.51 | $64.51 | $63.01 | $63.01 | $63.01 | 35,929 |
| 2023-11-20 | $64.99 | $65.70 | $64.46 | $64.98 | $64.98 | 38,118 |
| 2023-11-17 | $64.70 | $65.71 | $64.50 | $64.65 | $64.65 | 146,384 |
| 2023-11-16 | $65.06 | $65.48 | $63.40 | $64.27 | $64.27 | 53,799 |
| 2023-11-15 | $64.34 | $66.56 | $64.34 | $65.56 | $65.56 | 79,902 |
| 2023-11-14 | $62.34 | $64.73 | $62.34 | $64.71 | $64.71 | 137,579 |
| 2023-11-13 | $60.63 | $60.82 | $60.20 | $60.48 | $60.48 | 53,247 |
| 2023-11-10 | $61.00 | $61.34 | $60.29 | $61.00 | $61.00 | 74,523 |
| 2023-11-09 | $61.66 | $61.66 | $59.96 | $60.69 | $60.69 | 80,020 |
| 2023-11-08 | $62.15 | $62.15 | $60.75 | $61.39 | $61.39 | 47,496 |
| 2023-11-07 | $62.74 | $62.74 | $61.58 | $61.82 | $61.82 | 37,696 |
| 2023-11-06 | $63.40 | $63.44 | $62.52 | $62.74 | $62.74 | 62,013 |
| 2023-11-03 | $63.09 | $64.26 | $63.09 | $63.38 | $63.38 | 119,405 |
| 2023-11-02 | $60.18 | $62.00 | $60.18 | $61.50 | $61.50 | 122,887 |
| 2023-11-01 | $59.54 | $59.59 | $58.52 | $59.53 | $59.53 | 132,525 |
| 2023-10-31 | $60.21 | $60.58 | $59.24 | $59.57 | $59.57 | 74,621 |
| 2023-10-30 | $60.74 | $61.05 | $59.91 | $60.03 | $60.03 | 72,657 |
| 2023-10-27 | $62.23 | $65.05 | $59.82 | $60.13 | $60.13 | 105,222 |
| 2023-10-26 | $60.52 | $62.45 | $60.52 | $62.24 | $62.24 | 84,437 |
| 2023-10-25 | $59.86 | $61.09 | $58.99 | $60.29 | $60.29 | 119,939 |
| 2023-10-24 | $59.96 | $62.16 | $59.01 | $60.28 | $60.28 | 82,050 |
| 2023-10-23 | $60.05 | $62.06 | $59.60 | $59.81 | $59.81 | 144,248 |
| 2023-10-20 | $61.97 | $62.01 | $60.01 | $60.09 | $60.09 | 143,923 |
| 2023-10-19 | $61.26 | $62.51 | $61.00 | $61.98 | $61.98 | 115,875 |
| 2023-10-18 | $63.96 | $63.96 | $59.92 | $60.91 | $60.91 | 98,662 |
| 2023-10-17 | $62.08 | $64.72 | $62.08 | $63.75 | $63.75 | 82,977 |
| 2023-10-16 | $63.07 | $63.51 | $62.03 | $62.38 | $62.38 | 40,136 |
| 2023-10-13 | $64.33 | $64.60 | $62.09 | $62.40 | $62.40 | 42,810 |
| 2023-10-12 | $64.59 | $64.81 | $63.62 | $63.96 | $63.96 | 35,369 |
| 2023-10-11 | $64.41 | $64.99 | $64.41 | $64.79 | $64.79 | 38,038 |
| 2023-10-10 | $63.33 | $64.54 | $63.32 | $64.39 | $64.39 | 46,289 |
| 2023-10-09 | $62.90 | $64.00 | $62.90 | $63.07 | $63.07 | 53,509 |
| 2023-10-06 | $62.44 | $64.37 | $62.26 | $63.46 | $63.46 | 59,336 |
| 2023-10-05 | $61.95 | $63.14 | $61.95 | $62.90 | $62.90 | 69,810 |
| 2023-10-04 | $61.20 | $62.60 | $60.61 | $62.42 | $61.88 | 81,577 |
| 2023-10-03 | $61.59 | $61.59 | $60.51 | $60.95 | $60.42 | 65,507 |
| 2023-10-02 | $61.96 | $62.21 | $61.31 | $61.98 | $61.44 | 111,610 |
| 2023-09-29 | $62.25 | $62.90 | $61.80 | $62.25 | $61.71 | 53,943 |
| 2023-09-28 | $62.04 | $62.78 | $61.76 | $61.84 | $61.30 | 95,886 |
| 2023-09-27 | $62.04 | $62.63 | $61.49 | $61.99 | $61.45 | 81,301 |
| 2023-09-26 | $61.68 | $62.49 | $61.39 | $61.54 | $61.01 | 78,542 |
| 2023-09-25 | $61.36 | $62.38 | $61.36 | $62.34 | $61.80 | 51,951 |
| 2023-09-22 | $61.67 | $61.75 | $60.94 | $61.41 | $61.41 | 42,423 |
| 2023-09-21 | $61.37 | $62.11 | $61.25 | $61.53 | $61.53 | 84,857 |
| 2023-09-20 | $62.20 | $63.17 | $61.83 | $61.83 | $61.83 | 69,001 |
| 2023-09-19 | $61.87 | $62.09 | $61.42 | $61.77 | $61.77 | 64,202 |
| 2023-09-18 | $62.44 | $62.44 | $61.58 | $61.67 | $61.67 | 48,304 |
| 2023-09-15 | $63.34 | $63.74 | $61.94 | $62.30 | $62.30 | 221,415 |
| 2023-09-14 | $62.72 | $63.58 | $62.27 | $63.57 | $63.57 | 59,972 |
| 2023-09-13 | $62.26 | $62.42 | $61.40 | $62.27 | $62.27 | 40,309 |
| 2023-09-12 | $61.82 | $63.06 | $61.06 | $62.32 | $62.32 | 43,766 |
| 2023-09-11 | $62.38 | $63.22 | $62.00 | $62.35 | $62.35 | 44,271 |
| 2023-09-08 | $62.21 | $62.83 | $61.62 | $62.34 | $62.34 | 46,065 |
| 2023-09-07 | $61.73 | $63.36 | $61.22 | $62.09 | $62.09 | 72,095 |
| 2023-09-06 | $62.05 | $62.25 | $61.34 | $61.82 | $61.82 | 62,787 |
| 2023-09-05 | $63.09 | $63.09 | $61.83 | $62.00 | $62.00 | 41,440 |
| 2023-09-01 | $62.68 | $64.21 | $62.56 | $63.47 | $63.47 | 71,976 |
| 2023-08-31 | $61.75 | $62.23 | $61.29 | $62.11 | $62.11 | 58,937 |
| 2023-08-30 | $62.65 | $63.21 | $61.59 | $61.71 | $61.71 | 54,388 |
| 2023-08-29 | $62.64 | $63.08 | $62.38 | $62.66 | $62.66 | 39,667 |
| 2023-08-28 | $62.06 | $62.99 | $62.06 | $62.73 | $62.73 | 42,026 |
| 2023-08-25 | $62.72 | $62.72 | $61.12 | $61.91 | $61.91 | 39,568 |
| 2023-08-24 | $62.51 | $63.50 | $61.94 | $62.35 | $62.35 | 49,575 |
| 2023-08-23 | $62.00 | $62.89 | $61.82 | $62.67 | $62.67 | 52,622 |
| 2023-08-22 | $63.19 | $63.75 | $61.88 | $62.05 | $62.05 | 84,023 |
| 2023-08-21 | $63.45 | $63.81 | $63.00 | $63.35 | $63.35 | 68,042 |
| 2023-08-18 | $63.10 | $64.28 | $63.03 | $63.47 | $63.47 | 86,825 |
| 2023-08-17 | $63.48 | $64.19 | $63.48 | $63.58 | $63.58 | 58,724 |
| 2023-08-16 | $62.28 | $63.67 | $62.28 | $63.40 | $63.40 | 76,141 |
| 2023-08-15 | $62.97 | $63.57 | $62.19 | $62.62 | $62.62 | 92,495 |
| 2023-08-14 | $64.96 | $64.96 | $63.49 | $63.74 | $63.74 | 48,175 |
| 2023-08-11 | $64.86 | $65.74 | $64.86 | $65.09 | $65.09 | 47,672 |
| 2023-08-10 | $66.04 | $66.75 | $65.24 | $65.45 | $65.45 | 38,952 |
| 2023-08-09 | $66.21 | $66.30 | $65.19 | $65.66 | $65.66 | 56,201 |
| 2023-08-08 | $65.05 | $66.28 | $63.88 | $66.21 | $66.21 | 74,308 |
| 2023-08-07 | $66.27 | $67.03 | $66.27 | $66.31 | $66.31 | 80,365 |
| 2023-08-04 | $66.88 | $67.30 | $65.87 | $66.34 | $66.34 | 76,635 |
| 2023-08-03 | $66.57 | $67.80 | $66.02 | $66.97 | $66.97 | 61,618 |
| 2023-08-02 | $65.82 | $67.04 | $65.35 | $66.77 | $66.77 | 77,964 |
| 2023-08-01 | $65.66 | $66.99 | $64.86 | $66.87 | $66.87 | 103,090 |
| 2023-07-31 | $66.03 | $66.52 | $65.28 | $66.08 | $66.08 | 172,425 |
| 2023-07-28 | $66.37 | $66.89 | $65.57 | $65.88 | $65.88 | 60,108 |
| 2023-07-27 | $66.76 | $67.08 | $65.43 | $65.68 | $65.68 | 132,761 |
| 2023-07-26 | $65.72 | $67.08 | $65.42 | $66.22 | $66.22 | 93,494 |
| 2023-07-25 | $65.69 | $66.46 | $64.78 | $64.92 | $64.92 | 115,397 |
| 2023-07-24 | $63.45 | $66.19 | $63.30 | $65.82 | $65.82 | 119,923 |
| 2023-07-21 | $63.26 | $63.50 | $62.67 | $63.30 | $63.30 | 116,148 |
| 2023-07-20 | $64.25 | $64.25 | $61.52 | $62.35 | $62.35 | 127,683 |
| 2023-07-19 | $59.75 | $61.92 | $59.75 | $61.78 | $61.78 | 98,716 |
| 2023-07-18 | $58.42 | $60.15 | $58.22 | $59.70 | $59.70 | 94,089 |
| 2023-07-17 | $57.64 | $58.91 | $57.64 | $58.51 | $58.51 | 129,958 |
| 2023-07-14 | $59.14 | $59.14 | $57.66 | $57.99 | $57.99 | 135,196 |
| 2023-07-13 | $59.30 | $59.85 | $58.58 | $59.16 | $59.16 | 96,814 |
| 2023-07-12 | $59.27 | $59.98 | $58.39 | $58.80 | $58.80 | 102,435 |
| 2023-07-11 | $57.97 | $58.54 | $57.32 | $58.15 | $58.15 | 95,643 |
| 2023-07-10 | $57.56 | $59.16 | $57.56 | $57.80 | $57.80 | 133,226 |
| 2023-07-07 | $55.19 | $58.19 | $55.19 | $57.53 | $57.53 | 136,722 |
| 2023-07-06 | $55.02 | $55.45 | $54.21 | $55.24 | $55.24 | 81,396 |
| 2023-07-05 | $55.74 | $56.51 | $54.98 | $55.88 | $55.33 | 104,247 |
| 2023-07-03 | $55.01 | $56.60 | $55.01 | $56.10 | $55.55 | 74,769 |
| 2023-06-30 | $56.79 | $56.79 | $54.80 | $54.99 | $54.45 | 116,560 |
| 2023-06-29 | $55.69 | $56.95 | $55.69 | $56.35 | $56.35 | 81,174 |
| 2023-06-28 | $55.16 | $55.30 | $54.51 | $55.14 | $55.14 | 66,246 |
| 2023-06-27 | $54.50 | $56.05 | $53.81 | $55.39 | $55.39 | 81,040 |
| 2023-06-26 | $53.78 | $55.10 | $53.78 | $54.39 | $54.39 | 89,237 |
| 2023-06-23 | $53.29 | $54.46 | $53.15 | $53.64 | $53.64 | 151,504 |
| 2023-06-22 | $55.00 | $55.09 | $53.76 | $54.06 | $54.06 | 99,997 |
| 2023-06-21 | $55.73 | $56.59 | $55.35 | $55.51 | $55.51 | 95,233 |
| 2023-06-20 | $56.16 | $56.36 | $55.65 | $55.85 | $55.85 | 112,520 |
| 2023-06-16 | $56.99 | $56.99 | $55.54 | $56.41 | $56.41 | 286,564 |
| 2023-06-15 | $54.45 | $56.84 | $53.08 | $56.63 | $56.63 | 83,579 |
| 2023-06-14 | $56.38 | $56.99 | $54.75 | $55.05 | $55.05 | 108,109 |
| 2023-06-13 | $54.35 | $56.60 | $53.56 | $56.36 | $56.36 | 109,673 |
| 2023-06-12 | $53.17 | $54.96 | $53.00 | $53.93 | $53.93 | 109,716 |
| 2023-06-09 | $52.89 | $53.01 | $52.18 | $52.52 | $52.52 | 52,664 |
| 2023-06-08 | $53.43 | $53.60 | $51.72 | $52.78 | $52.78 | 65,674 |
| 2023-06-07 | $52.03 | $54.28 | $52.03 | $53.79 | $53.79 | 97,114 |
| 2023-06-06 | $48.77 | $51.86 | $47.98 | $51.50 | $51.50 | 84,813 |
| 2023-06-05 | $50.63 | $50.63 | $48.61 | $48.96 | $48.96 | 75,368 |
| 2023-06-02 | $47.66 | $50.87 | $47.00 | $50.76 | $50.76 | 76,478 |
| 2023-06-01 | $46.50 | $47.63 | $45.90 | $47.04 | $47.04 | 60,008 |
| 2023-05-31 | $47.46 | $48.46 | $45.79 | $46.12 | $46.12 | 103,959 |
| 2023-05-30 | $48.15 | $48.95 | $47.26 | $47.72 | $47.72 | 66,520 |
| 2023-05-26 | $46.90 | $48.21 | $46.17 | $48.00 | $48.00 | 61,276 |
| 2023-05-25 | $47.12 | $47.44 | $46.51 | $47.15 | $47.15 | 58,750 |
| 2023-05-24 | $48.99 | $50.20 | $47.31 | $47.52 | $47.52 | 75,861 |
| 2023-05-23 | $47.68 | $50.04 | $47.52 | $49.29 | $49.29 | 132,311 |
| 2023-05-22 | $46.79 | $47.62 | $46.16 | $47.42 | $47.42 | 60,855 |
| 2023-05-19 | $48.38 | $48.40 | $46.15 | $46.40 | $46.40 | 79,106 |
| 2023-05-18 | $48.00 | $48.00 | $46.86 | $47.78 | $47.78 | 82,225 |
| 2023-05-17 | $45.32 | $47.99 | $44.88 | $47.79 | $47.79 | 99,336 |
| 2023-05-16 | $45.90 | $46.62 | $44.75 | $44.76 | $44.76 | 63,332 |
| 2023-05-15 | $45.00 | $46.27 | $45.00 | $45.69 | $45.69 | 94,322 |
| 2023-05-12 | $45.20 | $45.43 | $44.41 | $45.09 | $45.09 | 56,522 |
| 2023-05-11 | $45.02 | $46.12 | $44.60 | $45.04 | $45.04 | 81,199 |
| 2023-05-10 | $46.32 | $46.90 | $45.18 | $45.52 | $45.52 | 87,380 |
| 2023-05-09 | $45.39 | $46.33 | $44.86 | $45.61 | $45.61 | 76,758 |
| 2023-05-08 | $47.27 | $47.76 | $45.65 | $45.65 | $45.65 | 110,632 |
| 2023-05-05 | $45.10 | $46.87 | $45.10 | $46.67 | $46.67 | 159,637 |
| 2023-05-04 | $44.56 | $44.71 | $42.42 | $44.16 | $44.16 | 259,651 |
| 2023-05-03 | $45.36 | $47.26 | $45.36 | $45.66 | $45.66 | 152,671 |
| 2023-05-02 | $46.82 | $46.82 | $44.63 | $45.34 | $45.34 | 114,771 |
| 2023-05-01 | $48.28 | $48.51 | $46.62 | $47.12 | $47.12 | 68,932 |
| 2023-04-28 | $47.57 | $48.64 | $47.41 | $48.08 | $48.08 | 144,712 |
| 2023-04-27 | $47.76 | $48.48 | $47.19 | $47.50 | $47.50 | 73,743 |
| 2023-04-26 | $47.93 | $49.92 | $46.69 | $47.50 | $47.50 | 83,293 |
| 2023-04-25 | $50.12 | $50.12 | $47.67 | $47.81 | $47.81 | 83,101 |
| 2023-04-24 | $50.93 | $51.49 | $50.46 | $50.60 | $50.60 | 84,138 |
| 2023-04-21 | $51.32 | $51.54 | $50.69 | $51.15 | $51.15 | 84,580 |
| 2023-04-20 | $51.69 | $52.26 | $51.32 | $51.73 | $51.73 | 95,362 |
| 2023-04-19 | $51.12 | $53.12 | $50.60 | $52.26 | $52.26 | 325,292 |
| 2023-04-18 | $51.37 | $51.55 | $50.00 | $50.25 | $50.25 | 148,662 |
| 2023-04-17 | $50.36 | $51.24 | $49.82 | $51.16 | $51.16 | 174,636 |
| 2023-04-14 | $51.89 | $52.24 | $50.10 | $50.23 | $50.23 | 103,208 |
| 2023-04-13 | $50.77 | $51.97 | $50.56 | $51.29 | $51.29 | 75,440 |
| 2023-04-12 | $51.73 | $51.73 | $50.35 | $50.55 | $50.55 | 86,335 |
| 2023-04-11 | $52.63 | $52.81 | $51.20 | $51.27 | $51.27 | 71,169 |
| 2023-04-10 | $52.83 | $53.79 | $52.34 | $52.44 | $52.44 | 79,346 |
| 2023-04-06 | $52.55 | $53.32 | $52.37 | $53.29 | $53.29 | 73,566 |
| 2023-04-05 | $52.25 | $52.60 | $51.44 | $52.32 | $52.32 | 92,997 |
| 2023-04-04 | $54.57 | $54.57 | $52.01 | $52.95 | $52.40 | 71,542 |
| 2023-04-03 | $55.01 | $55.39 | $54.14 | $54.30 | $53.74 | 102,198 |
| 2023-03-31 | $54.09 | $55.05 | $53.74 | $54.81 | $54.24 | 145,698 |
| 2023-03-30 | $55.78 | $56.31 | $53.12 | $53.74 | $53.18 | 59,139 |
| 2023-03-29 | $55.85 | $55.85 | $54.59 | $55.53 | $54.95 | 75,018 |
| 2023-03-28 | $55.18 | $56.04 | $54.21 | $55.27 | $54.70 | 125,335 |
| 2023-03-27 | $56.04 | $56.97 | $55.03 | $55.10 | $54.53 | 141,455 |
| 2023-03-24 | $53.38 | $55.31 | $51.91 | $54.84 | $54.84 | 234,594 |
| 2023-03-23 | $57.63 | $57.63 | $53.46 | $53.57 | $53.57 | 158,587 |
| 2023-03-22 | $59.94 | $60.10 | $57.07 | $57.07 | $57.07 | 79,959 |
| 2023-03-21 | $59.82 | $61.80 | $59.20 | $59.95 | $59.95 | 117,776 |
| 2023-03-20 | $59.50 | $60.83 | $57.76 | $57.88 | $57.88 | 106,408 |
| 2023-03-17 | $60.59 | $60.59 | $57.49 | $58.51 | $58.51 | 265,300 |
| 2023-03-16 | $59.24 | $62.76 | $58.09 | $61.45 | $61.45 | 108,146 |
| 2023-03-15 | $57.74 | $60.62 | $57.37 | $59.55 | $59.55 | 129,250 |
| 2023-03-14 | $62.43 | $63.58 | $58.99 | $59.66 | $59.66 | 100,694 |
| 2023-03-13 | $61.36 | $61.47 | $54.40 | $59.36 | $59.36 | 293,161 |
| 2023-03-10 | $63.37 | $64.31 | $60.59 | $62.24 | $62.24 | 157,387 |
| 2023-03-09 | $67.16 | $67.30 | $64.03 | $64.05 | $64.05 | 96,531 |
| 2023-03-08 | $68.68 | $68.98 | $67.17 | $67.60 | $67.60 | 49,114 |
| 2023-03-07 | $69.21 | $69.39 | $67.88 | $68.20 | $68.20 | 57,489 |
| 2023-03-06 | $70.05 | $70.24 | $69.05 | $69.46 | $69.46 | 50,383 |
| 2023-03-03 | $69.87 | $70.19 | $69.12 | $69.98 | $69.98 | 57,972 |
| 2023-03-02 | $70.13 | $70.65 | $68.67 | $69.56 | $69.56 | 73,847 |
| 2023-03-01 | $70.16 | $70.63 | $69.88 | $70.50 | $70.50 | 44,638 |
| 2023-02-28 | $70.73 | $71.41 | $69.84 | $70.40 | $70.40 | 159,081 |
| 2023-02-27 | $71.27 | $71.78 | $70.49 | $70.61 | $70.61 | 71,092 |
| 2023-02-24 | $71.00 | $71.03 | $70.19 | $70.87 | $70.87 | 70,072 |
| 2023-02-23 | $71.74 | $72.23 | $70.80 | $71.10 | $71.10 | 52,884 |
| 2023-02-22 | $71.92 | $72.15 | $71.03 | $71.63 | $71.63 | 84,466 |
| 2023-02-21 | $72.68 | $72.68 | $71.54 | $71.63 | $71.63 | 38,764 |
| 2023-02-17 | $72.13 | $72.95 | $71.87 | $72.79 | $72.79 | 59,616 |
| 2023-02-16 | $72.28 | $72.83 | $71.72 | $71.93 | $71.93 | 71,979 |
| 2023-02-15 | $71.75 | $72.72 | $71.17 | $72.63 | $72.63 | 49,225 |
| 2023-02-14 | $72.99 | $72.99 | $71.42 | $72.03 | $72.03 | 47,506 |
| 2023-02-13 | $72.34 | $73.03 | $72.16 | $72.94 | $72.94 | 65,961 |
| 2023-02-10 | $71.98 | $72.71 | $71.69 | $72.14 | $72.14 | 62,294 |
| 2023-02-09 | $73.66 | $73.83 | $71.76 | $71.98 | $71.98 | 30,379 |
| 2023-02-08 | $73.62 | $73.62 | $72.86 | $73.30 | $73.30 | 67,501 |
| 2023-02-07 | $73.14 | $73.97 | $72.73 | $73.79 | $73.79 | 112,858 |
| 2023-02-06 | $74.01 | $74.31 | $73.03 | $73.18 | $73.18 | 61,657 |
| 2023-02-03 | $72.73 | $74.21 | $72.73 | $74.02 | $74.02 | 76,558 |
| 2023-02-02 | $71.97 | $72.95 | $71.31 | $72.95 | $72.95 | 43,164 |
| 2023-02-01 | $70.95 | $72.27 | $70.78 | $71.46 | $71.46 | 82,044 |
| 2023-01-31 | $69.26 | $71.18 | $69.07 | $71.13 | $71.13 | 77,603 |
| 2023-01-30 | $69.15 | $69.76 | $68.74 | $69.07 | $69.07 | 52,644 |
| 2023-01-27 | $69.15 | $69.32 | $68.76 | $69.15 | $69.15 | 46,977 |
| 2023-01-26 | $69.67 | $69.67 | $68.44 | $69.00 | $69.00 | 75,682 |
| 2023-01-25 | $69.65 | $69.65 | $68.08 | $69.13 | $69.13 | 48,175 |
| 2023-01-24 | $70.14 | $70.57 | $69.22 | $69.82 | $69.82 | 42,802 |
| 2023-01-23 | $69.53 | $70.56 | $69.26 | $70.16 | $70.16 | 95,322 |
| 2023-01-20 | $69.72 | $69.80 | $68.18 | $69.15 | $69.15 | 128,410 |
| 2023-01-19 | $72.00 | $72.13 | $68.86 | $68.93 | $68.93 | 106,910 |
| 2023-01-18 | $71.89 | $71.89 | $70.29 | $70.40 | $70.40 | 85,722 |
| 2023-01-17 | $73.76 | $73.80 | $72.38 | $72.53 | $72.53 | 54,861 |
| 2023-01-13 | $72.57 | $74.28 | $72.08 | $74.03 | $74.03 | 52,767 |
| 2023-01-12 | $71.87 | $73.28 | $71.87 | $72.72 | $72.72 | 88,748 |
| 2023-01-11 | $71.15 | $71.76 | $70.70 | $71.75 | $71.75 | 55,671 |
| 2023-01-10 | $71.88 | $72.54 | $70.85 | $71.00 | $71.00 | 117,787 |
| 2023-01-09 | $73.72 | $73.72 | $71.37 | $71.84 | $71.84 | 117,166 |
| 2023-01-06 | $71.97 | $73.71 | $71.97 | $73.08 | $73.08 | 100,959 |
| 2023-01-05 | $73.22 | $73.67 | $71.20 | $71.23 | $71.23 | 83,700 |
| 2023-01-04 | $74.03 | $75.27 | $73.50 | $73.78 | $73.21 | 116,185 |
| 2023-01-03 | $75.23 | $77.75 | $73.42 | $73.94 | $73.37 | 76,783 |
| 2022-12-30 | $75.18 | $75.64 | $74.50 | $74.62 | $74.62 | 80,519 |
| 2022-12-29 | $74.93 | $76.07 | $74.72 | $75.48 | $75.48 | 74,822 |
| 2022-12-28 | $75.34 | $76.34 | $74.86 | $74.86 | $74.86 | 88,772 |
| 2022-12-27 | $75.60 | $75.95 | $74.81 | $75.54 | $75.54 | 77,982 |
| 2022-12-23 | $74.92 | $76.40 | $74.72 | $75.04 | $75.04 | 68,225 |
| 2022-12-22 | $74.66 | $74.92 | $73.64 | $74.73 | $74.73 | 100,724 |
| 2022-12-21 | $73.65 | $74.96 | $73.65 | $74.74 | $74.74 | 93,285 |
| 2022-12-20 | $73.01 | $73.66 | $72.37 | $73.05 | $73.05 | 52,676 |
| 2022-12-19 | $71.36 | $73.22 | $71.36 | $72.62 | $72.62 | 91,985 |
| 2022-12-16 | $70.26 | $71.89 | $69.65 | $71.10 | $71.10 | 335,009 |
| 2022-12-15 | $71.31 | $72.23 | $69.87 | $70.16 | $70.16 | 110,865 |
| 2022-12-14 | $72.44 | $73.07 | $71.54 | $71.71 | $71.71 | 86,891 |
| 2022-12-13 | $74.63 | $74.97 | $72.26 | $72.28 | $72.28 | 89,672 |
| 2022-12-12 | $72.68 | $74.28 | $72.26 | $73.57 | $73.57 | 146,537 |
| 2022-12-09 | $72.14 | $73.15 | $71.57 | $72.50 | $72.50 | 88,979 |
| 2022-12-08 | $72.50 | $73.00 | $71.81 | $72.10 | $72.10 | 53,332 |
| 2022-12-07 | $72.55 | $72.92 | $71.89 | $72.11 | $72.11 | 79,489 |
| 2022-12-06 | $72.87 | $72.87 | $71.44 | $72.53 | $72.53 | 47,304 |
| 2022-12-05 | $74.02 | $74.18 | $71.94 | $72.38 | $72.38 | 74,799 |
| 2022-12-02 | $74.65 | $75.47 | $74.12 | $74.66 | $74.66 | 36,533 |
| 2022-12-01 | $76.03 | $76.06 | $74.11 | $75.37 | $75.37 | 50,508 |
| 2022-11-30 | $74.30 | $76.24 | $73.36 | $75.59 | $75.59 | 86,714 |
| 2022-11-29 | $74.71 | $74.92 | $73.91 | $74.30 | $74.30 | 47,673 |
| 2022-11-28 | $74.98 | $75.33 | $74.02 | $74.36 | $74.36 | 46,858 |
| 2022-11-25 | $74.87 | $75.27 | $74.81 | $75.13 | $75.13 | 17,868 |
| 2022-11-23 | $74.91 | $75.24 | $74.51 | $74.60 | $74.60 | 41,603 |
| 2022-11-22 | $74.94 | $75.93 | $74.76 | $75.26 | $75.26 | 45,179 |
| 2022-11-21 | $74.13 | $75.46 | $74.13 | $74.68 | $74.68 | 43,366 |
| 2022-11-18 | $75.28 | $75.42 | $73.80 | $74.33 | $74.33 | 33,591 |
| 2022-11-17 | $73.93 | $74.24 | $73.68 | $74.03 | $74.03 | 28,881 |
| 2022-11-16 | $74.57 | $74.67 | $73.80 | $74.19 | $74.19 | 38,995 |
| 2022-11-15 | $74.85 | $76.43 | $74.44 | $74.74 | $74.74 | 43,337 |
| 2022-11-14 | $74.82 | $75.52 | $74.01 | $74.06 | $74.06 | 40,310 |
| 2022-11-11 | $76.64 | $76.68 | $74.51 | $74.89 | $74.89 | 45,361 |
| 2022-11-10 | $75.30 | $77.13 | $75.30 | $76.07 | $76.07 | 102,020 |
| 2022-11-09 | $75.85 | $75.85 | $74.54 | $74.97 | $74.97 | 28,734 |
| 2022-11-08 | $75.94 | $76.63 | $75.36 | $75.93 | $75.93 | 35,585 |
| 2022-11-07 | $76.17 | $76.17 | $75.40 | $75.54 | $75.54 | 58,218 |
| 2022-11-04 | $75.15 | $76.21 | $74.81 | $75.68 | $75.68 | 60,425 |
| 2022-11-03 | $74.57 | $74.71 | $73.13 | $74.62 | $74.62 | 38,687 |
| 2022-11-02 | $76.64 | $76.64 | $74.80 | $75.11 | $75.11 | 67,801 |
| 2022-11-01 | $77.38 | $77.50 | $76.36 | $76.47 | $76.47 | 58,714 |
| 2022-10-31 | $76.45 | $77.30 | $75.81 | $76.87 | $76.87 | 72,357 |
| 2022-10-28 | $74.50 | $76.67 | $74.19 | $76.61 | $76.61 | 85,438 |
| 2022-10-27 | $74.40 | $75.48 | $74.18 | $74.30 | $74.30 | 71,757 |
| 2022-10-26 | $75.29 | $75.83 | $74.14 | $74.27 | $74.27 | 76,706 |
| 2022-10-25 | $74.49 | $75.50 | $73.02 | $74.74 | $74.74 | 116,269 |
| 2022-10-24 | $72.31 | $75.81 | $72.21 | $74.12 | $74.12 | 134,004 |
| 2022-10-21 | $73.02 | $73.02 | $69.92 | $72.43 | $72.43 | 62,423 |
| 2022-10-20 | $72.24 | $74.94 | $70.55 | $72.55 | $72.55 | 208,618 |
| 2022-10-19 | $70.16 | $70.17 | $67.97 | $68.80 | $68.80 | 52,286 |
| 2022-10-18 | $70.82 | $71.81 | $69.73 | $69.97 | $69.97 | 76,309 |
| 2022-10-17 | $69.34 | $69.99 | $68.29 | $69.71 | $69.71 | 113,639 |
| 2022-10-14 | $69.53 | $71.04 | $67.89 | $68.45 | $68.45 | 81,725 |
| 2022-10-13 | $66.41 | $70.58 | $66.41 | $70.42 | $70.42 | 74,974 |
| 2022-10-12 | $66.57 | $67.31 | $65.99 | $66.88 | $66.88 | 77,405 |
| 2022-10-11 | $66.01 | $66.88 | $65.83 | $66.58 | $66.58 | 51,422 |
| 2022-10-10 | $66.03 | $66.53 | $65.69 | $66.01 | $66.01 | 34,591 |
| 2022-10-07 | $66.93 | $66.93 | $65.36 | $65.52 | $65.52 | 46,409 |
| 2022-10-06 | $66.63 | $67.71 | $66.19 | $67.09 | $67.09 | 61,629 |
| 2022-10-05 | $66.85 | $67.57 | $66.66 | $67.06 | $67.06 | 45,043 |
| 2022-10-04 | $66.38 | $67.71 | $66.38 | $67.46 | $67.46 | 41,079 |
| 2022-10-03 | $65.87 | $66.06 | $65.33 | $65.72 | $65.72 | 40,965 |
| 2022-09-30 | $65.82 | $66.90 | $65.20 | $65.23 | $65.23 | 64,727 |
| 2022-09-29 | $65.84 | $66.61 | $65.06 | $65.82 | $65.82 | 61,308 |
| 2022-09-28 | $66.11 | $66.60 | $65.86 | $66.01 | $66.01 | 61,346 |
| 2022-09-27 | $67.19 | $67.87 | $65.48 | $65.88 | $65.88 | 62,044 |
| 2022-09-26 | $66.25 | $67.17 | $66.25 | $66.78 | $66.78 | 51,794 |
| 2022-09-23 | $67.10 | $67.18 | $66.05 | $66.62 | $66.62 | 87,399 |
| 2022-09-22 | $68.88 | $68.88 | $66.98 | $67.29 | $67.29 | 45,074 |
| 2022-09-21 | $69.34 | $69.60 | $68.21 | $68.37 | $68.37 | 70,039 |
| 2022-09-20 | $68.48 | $69.08 | $68.36 | $68.99 | $68.99 | 50,571 |
| 2022-09-19 | $67.96 | $69.16 | $67.05 | $68.85 | $68.85 | 40,892 |
| 2022-09-16 | $67.12 | $69.09 | $66.38 | $68.64 | $68.64 | 176,949 |
| 2022-09-15 | $67.36 | $68.65 | $67.36 | $67.91 | $67.91 | 40,389 |
| 2022-09-14 | $67.38 | $67.59 | $66.85 | $67.25 | $67.25 | 39,618 |
| 2022-09-13 | $68.54 | $68.63 | $66.75 | $67.38 | $67.38 | 45,115 |
| 2022-09-12 | $69.27 | $69.87 | $68.54 | $69.54 | $69.54 | 48,538 |
| 2022-09-09 | $68.15 | $68.99 | $67.90 | $68.87 | $68.87 | 37,586 |
| 2022-09-08 | $66.42 | $67.96 | $66.38 | $67.70 | $67.70 | 34,075 |
| 2022-09-07 | $66.57 | $67.01 | $66.00 | $66.93 | $66.93 | 53,129 |
| 2022-09-06 | $68.08 | $68.67 | $66.26 | $66.56 | $66.56 | 44,438 |
| 2022-09-02 | $68.43 | $69.09 | $67.12 | $67.57 | $67.57 | 37,574 |
| 2022-09-01 | $67.80 | $67.85 | $67.19 | $67.74 | $67.74 | 71,503 |
| 2022-08-31 | $68.33 | $68.41 | $67.68 | $67.84 | $67.84 | 55,061 |
| 2022-08-30 | $68.96 | $68.96 | $67.74 | $68.38 | $68.38 | 49,367 |
| 2022-08-29 | $69.90 | $70.06 | $68.79 | $68.84 | $68.84 | 25,184 |
| 2022-08-26 | $72.48 | $72.48 | $69.96 | $70.05 | $70.05 | 53,862 |
| 2022-08-25 | $71.85 | $72.14 | $71.29 | $72.08 | $72.08 | 24,503 |
| 2022-08-24 | $71.23 | $71.40 | $70.29 | $71.12 | $71.12 | 26,289 |
| 2022-08-23 | $72.05 | $72.51 | $71.07 | $71.24 | $71.24 | 31,702 |
| 2022-08-22 | $73.16 | $73.16 | $71.59 | $71.87 | $71.87 | 42,266 |
| 2022-08-19 | $74.40 | $74.40 | $73.30 | $74.06 | $74.06 | 51,625 |
| 2022-08-18 | $74.50 | $75.05 | $74.17 | $74.80 | $74.80 | 30,403 |
| 2022-08-17 | $75.08 | $75.08 | $74.12 | $74.68 | $74.68 | 52,803 |
| 2022-08-16 | $75.10 | $75.50 | $74.83 | $75.38 | $75.38 | 42,405 |
| 2022-08-15 | $74.01 | $75.02 | $73.83 | $74.87 | $74.87 | 26,644 |
| 2022-08-12 | $73.90 | $74.50 | $73.63 | $74.30 | $74.30 | 35,941 |
| 2022-08-11 | $72.81 | $73.48 | $72.50 | $73.40 | $73.40 | 29,277 |
| 2022-08-10 | $73.28 | $73.90 | $71.94 | $72.03 | $72.03 | 114,041 |
| 2022-08-09 | $71.62 | $72.60 | $71.33 | $72.49 | $72.49 | 51,552 |
| 2022-08-08 | $71.16 | $71.73 | $70.88 | $71.60 | $71.60 | 37,289 |
| 2022-08-05 | $70.74 | $71.56 | $70.74 | $71.20 | $71.20 | 41,611 |
| 2022-08-04 | $71.23 | $71.23 | $70.37 | $70.67 | $70.67 | 43,723 |
| 2022-08-03 | $71.57 | $71.57 | $70.77 | $71.16 | $71.16 | 49,286 |
| 2022-08-02 | $72.28 | $72.52 | $71.01 | $71.02 | $71.02 | 33,788 |
| 2022-08-01 | $72.61 | $73.67 | $72.10 | $72.21 | $72.21 | 87,164 |
| 2022-07-29 | $72.31 | $73.11 | $72.15 | $72.70 | $72.70 | 86,262 |
| 2022-07-28 | $71.21 | $72.30 | $70.90 | $72.14 | $72.14 | 77,622 |
| 2022-07-27 | $70.76 | $71.76 | $70.47 | $71.28 | $71.28 | 85,710 |
| 2022-07-26 | $70.78 | $71.08 | $70.22 | $70.60 | $70.60 | 90,675 |
| 2022-07-25 | $70.26 | $71.25 | $70.26 | $71.05 | $71.05 | 100,140 |
| 2022-07-22 | $71.90 | $72.00 | $69.61 | $69.86 | $69.86 | 63,961 |
| 2022-07-21 | $72.54 | $72.90 | $71.51 | $72.36 | $72.36 | 119,997 |
| 2022-07-20 | $70.40 | $71.98 | $70.38 | $71.70 | $71.70 | 102,108 |
| 2022-07-19 | $69.63 | $71.29 | $69.63 | $70.91 | $70.91 | 108,249 |
| 2022-07-18 | $69.45 | $70.03 | $68.95 | $69.00 | $69.00 | 52,185 |
| 2022-07-15 | $67.64 | $69.43 | $66.88 | $69.04 | $69.04 | 110,759 |
| 2022-07-14 | $66.12 | $66.91 | $65.89 | $66.54 | $66.54 | 64,574 |
| 2022-07-13 | $67.67 | $67.67 | $66.59 | $67.13 | $67.13 | 51,846 |
| 2022-07-12 | $67.76 | $69.15 | $67.47 | $67.80 | $67.80 | 39,747 |
| 2022-07-11 | $67.81 | $68.50 | $67.59 | $67.83 | $67.83 | 56,282 |
| 2022-07-08 | $69.09 | $69.15 | $68.14 | $68.51 | $68.51 | 78,855 |
| 2022-07-07 | $68.87 | $70.24 | $68.04 | $68.85 | $68.85 | 95,453 |
| 2022-07-06 | $68.66 | $69.56 | $67.68 | $69.27 | $69.27 | 64,482 |
| 2022-07-05 | $67.77 | $69.16 | $67.00 | $69.07 | $68.64 | 75,063 |
| 2022-07-01 | $67.93 | $69.11 | $67.04 | $68.96 | $68.53 | 69,189 |
| 2022-06-30 | $66.65 | $69.48 | $65.96 | $68.02 | $67.60 | 141,123 |
| 2022-06-29 | $68.56 | $68.56 | $67.59 | $67.67 | $67.25 | 71,128 |
| 2022-06-28 | $68.99 | $69.77 | $68.46 | $68.56 | $68.14 | 53,406 |
| 2022-06-27 | $68.50 | $69.08 | $67.77 | $68.31 | $67.89 | 81,579 |
| 2022-06-24 | $66.17 | $68.24 | $66.17 | $68.01 | $67.59 | 132,357 |
| 2022-06-23 | $67.10 | $67.29 | $65.44 | $66.07 | $65.66 | 40,618 |
| 2022-06-22 | $66.52 | $67.65 | $66.33 | $67.10 | $66.69 | 38,933 |
| 2022-06-21 | $67.18 | $67.73 | $65.88 | $67.21 | $66.80 | 103,817 |
| 2022-06-17 | $65.60 | $66.99 | $65.47 | $66.30 | $65.89 | 156,354 |
| 2022-06-16 | $65.48 | $65.48 | $64.15 | $65.02 | $64.62 | 63,173 |
| 2022-06-15 | $66.64 | $68.01 | $66.18 | $66.66 | $66.25 | 97,409 |
| 2022-06-14 | $64.84 | $67.10 | $64.10 | $66.62 | $66.21 | 90,440 |
| 2022-06-13 | $65.34 | $66.01 | $64.49 | $64.52 | $64.12 | 76,289 |
| 2022-06-10 | $65.99 | $67.03 | $65.54 | $66.48 | $66.07 | 80,594 |
| 2022-06-09 | $67.96 | $68.43 | $66.99 | $67.09 | $66.68 | 85,777 |
| 2022-06-08 | $68.80 | $69.28 | $68.22 | $68.23 | $67.81 | 87,044 |
| 2022-06-07 | $68.00 | $70.15 | $67.82 | $69.50 | $69.07 | 76,887 |
| 2022-06-06 | $68.13 | $68.40 | $67.47 | $68.20 | $67.78 | 55,996 |
| 2022-06-03 | $68.12 | $68.12 | $67.17 | $67.55 | $67.13 | 28,331 |
| 2022-06-02 | $67.34 | $68.54 | $67.00 | $68.31 | $67.89 | 60,436 |
| 2022-06-01 | $68.23 | $68.23 | $66.50 | $67.16 | $66.75 | 37,510 |
| 2022-05-31 | $67.68 | $69.63 | $67.37 | $68.51 | $68.09 | 42,960 |
| 2022-05-27 | $68.31 | $68.90 | $67.96 | $68.69 | $68.27 | 42,295 |
| 2022-05-26 | $67.13 | $68.50 | $67.13 | $68.15 | $67.73 | 76,151 |
| 2022-05-25 | $66.76 | $67.44 | $66.34 | $66.80 | $66.39 | 45,118 |
| 2022-05-24 | $66.24 | $67.98 | $64.89 | $66.21 | $65.80 | 43,876 |
| 2022-05-23 | $66.44 | $67.57 | $66.11 | $66.35 | $65.94 | 44,508 |
| 2022-05-20 | $65.90 | $66.23 | $64.61 | $65.68 | $65.27 | 47,157 |
| 2022-05-19 | $65.71 | $66.50 | $65.24 | $65.50 | $65.10 | 61,022 |
| 2022-05-18 | $67.41 | $67.49 | $65.79 | $66.58 | $66.17 | 93,759 |
| 2022-05-17 | $67.16 | $68.30 | $67.16 | $68.30 | $67.88 | 40,009 |
| 2022-05-16 | $66.26 | $67.07 | $65.83 | $66.21 | $65.80 | 53,229 |
| 2022-05-13 | $66.94 | $67.82 | $65.67 | $66.79 | $66.38 | 54,900 |
| 2022-05-12 | $67.31 | $67.31 | $65.08 | $66.33 | $65.92 | 46,028 |
| 2022-05-11 | $67.69 | $69.16 | $66.91 | $67.10 | $66.69 | 74,297 |
| 2022-05-10 | $68.15 | $69.30 | $67.01 | $68.10 | $67.68 | 123,968 |
| 2022-05-09 | $67.09 | $68.29 | $66.38 | $67.72 | $67.30 | 63,638 |
| 2022-05-06 | $67.88 | $67.88 | $66.66 | $67.64 | $67.22 | 67,202 |
| 2022-05-05 | $69.44 | $69.44 | $67.31 | $68.11 | $67.69 | 45,559 |
| 2022-05-04 | $68.72 | $70.14 | $68.33 | $70.08 | $69.65 | 40,214 |
| 2022-05-03 | $68.27 | $68.79 | $67.39 | $68.36 | $67.94 | 47,142 |
| 2022-05-02 | $67.38 | $68.69 | $66.77 | $68.07 | $67.65 | 86,292 |
| 2022-04-29 | $68.56 | $69.30 | $66.52 | $67.12 | $66.71 | 77,770 |
| 2022-04-28 | $68.93 | $68.96 | $67.42 | $68.87 | $68.45 | 75,716 |
| 2022-04-27 | $69.09 | $69.09 | $68.01 | $68.22 | $67.80 | 77,227 |
| 2022-04-26 | $69.94 | $70.98 | $68.76 | $68.90 | $68.47 | 67,124 |
| 2022-04-25 | $70.29 | $70.92 | $69.11 | $70.76 | $70.32 | 119,460 |
| 2022-04-22 | $72.16 | $72.57 | $70.86 | $71.05 | $70.61 | 95,096 |
| 2022-04-21 | $74.28 | $75.21 | $71.67 | $72.04 | $71.60 | 108,547 |
| 2022-04-20 | $73.47 | $75.52 | $73.47 | $73.85 | $73.39 | 37,894 |
| 2022-04-19 | $71.37 | $73.43 | $71.02 | $72.86 | $72.41 | 97,654 |
| 2022-04-18 | $70.85 | $71.27 | $70.20 | $70.59 | $70.15 | 42,224 |
| 2022-04-14 | $70.86 | $71.88 | $70.17 | $70.86 | $70.42 | 63,217 |
| 2022-04-13 | $69.86 | $71.19 | $69.54 | $70.91 | $70.47 | 57,943 |
| 2022-04-12 | $70.65 | $71.75 | $69.76 | $69.96 | $69.53 | 73,439 |
| 2022-04-11 | $70.31 | $71.67 | $70.30 | $70.61 | $70.17 | 73,765 |
| 2022-04-08 | $70.28 | $70.48 | $69.20 | $70.36 | $69.93 | 82,211 |
| 2022-04-07 | $71.27 | $71.99 | $69.65 | $69.94 | $69.51 | 91,756 |
| 2022-04-06 | $72.52 | $73.04 | $70.84 | $71.00 | $70.56 | 155,175 |
| 2022-04-05 | $72.74 | $74.37 | $72.59 | $73.13 | $72.24 | 81,864 |
| 2022-04-04 | $73.33 | $73.33 | $71.51 | $72.42 | $71.54 | 108,405 |
| 2022-04-01 | $74.41 | $74.87 | $72.84 | $72.94 | $72.05 | 93,960 |
| 2022-03-31 | $74.80 | $75.10 | $73.58 | $74.09 | $73.19 | 47,254 |
| 2022-03-30 | $76.99 | $77.22 | $74.25 | $74.57 | $73.66 | 45,779 |
| 2022-03-29 | $77.07 | $77.49 | $75.88 | $76.98 | $76.04 | 53,879 |
| 2022-03-28 | $77.02 | $77.02 | $75.60 | $76.14 | $75.21 | 32,152 |
| 2022-03-25 | $75.67 | $77.64 | $75.67 | $77.43 | $76.49 | 35,892 |
| 2022-03-24 | $74.72 | $76.08 | $74.40 | $76.06 | $75.14 | 38,794 |
| 2022-03-23 | $76.08 | $76.28 | $74.66 | $74.82 | $73.91 | 55,344 |
| 2022-03-22 | $76.16 | $77.09 | $76.11 | $76.46 | $75.53 | 32,173 |
| 2022-03-21 | $77.06 | $77.40 | $75.44 | $75.78 | $74.86 | 62,033 |
| 2022-03-18 | $75.82 | $76.58 | $74.02 | $76.58 | $75.65 | 221,328 |
| 2022-03-17 | $77.52 | $77.52 | $75.84 | $76.03 | $75.11 | 42,676 |
| 2022-03-16 | $77.51 | $78.70 | $77.23 | $77.91 | $76.96 | 70,903 |
| 2022-03-15 | $77.03 | $78.12 | $75.70 | $76.61 | $75.68 | 86,451 |
| 2022-03-14 | $75.91 | $77.78 | $75.34 | $76.71 | $75.78 | 58,716 |
| 2022-03-11 | $75.53 | $75.80 | $74.01 | $75.14 | $74.23 | 59,352 |
| 2022-03-10 | $73.52 | $75.02 | $73.19 | $74.60 | $73.69 | 42,431 |
| 2022-03-09 | $74.50 | $75.27 | $74.18 | $74.64 | $73.73 | 41,965 |
| 2022-03-08 | $73.34 | $75.00 | $72.78 | $72.79 | $71.91 | 63,625 |
| 2022-03-07 | $75.26 | $75.45 | $72.56 | $72.57 | $71.69 | 69,880 |
| 2022-03-04 | $76.06 | $76.06 | $74.95 | $75.68 | $74.76 | 101,349 |
| 2022-03-03 | $78.50 | $79.05 | $76.40 | $77.45 | $76.51 | 126,276 |
| 2022-03-02 | $75.27 | $79.18 | $75.27 | $78.41 | $77.46 | 110,037 |
| 2022-03-01 | $77.72 | $77.81 | $73.73 | $74.75 | $73.84 | 106,852 |
| 2022-02-28 | $77.33 | $78.78 | $77.11 | $78.48 | $77.53 | 70,348 |
| 2022-02-25 | $76.11 | $78.73 | $75.85 | $78.60 | $77.64 | 43,692 |
| 2022-02-24 | $74.93 | $75.74 | $73.20 | $75.68 | $74.76 | 80,121 |
| 2022-02-23 | $78.63 | $78.63 | $76.41 | $76.89 | $75.96 | 61,722 |
| 2022-02-22 | $79.43 | $80.13 | $77.47 | $77.93 | $76.98 | 78,895 |
| 2022-02-18 | $79.13 | $80.66 | $79.13 | $79.77 | $78.80 | 219,632 |
| 2022-02-17 | $79.79 | $79.90 | $78.56 | $78.99 | $78.03 | 65,719 |
| 2022-02-16 | $79.66 | $81.23 | $77.84 | $80.01 | $79.04 | 68,709 |
| 2022-02-15 | $77.96 | $79.11 | $77.75 | $79.11 | $78.15 | 62,525 |
| 2022-02-14 | $77.97 | $78.77 | $76.97 | $77.04 | $76.10 | 96,071 |
| 2022-02-11 | $77.99 | $79.27 | $77.60 | $77.94 | $76.99 | 78,446 |
| 2022-02-10 | $78.57 | $79.02 | $77.66 | $78.26 | $77.31 | 103,712 |
| 2022-02-09 | $80.97 | $81.10 | $78.04 | $78.32 | $77.37 | 63,469 |
| 2022-02-08 | $80.00 | $81.52 | $79.79 | $80.98 | $80.00 | 86,013 |
| 2022-02-07 | $81.14 | $81.25 | $79.95 | $80.20 | $79.23 | 76,328 |
| 2022-02-04 | $80.44 | $81.97 | $80.19 | $81.40 | $80.41 | 76,923 |
| 2022-02-03 | $79.18 | $81.23 | $79.18 | $80.03 | $79.06 | 90,421 |
| 2022-02-02 | $78.22 | $79.50 | $77.54 | $79.18 | $78.22 | 88,469 |
| 2022-02-01 | $76.92 | $78.50 | $76.92 | $78.27 | $77.32 | 96,220 |
| 2022-01-31 | $76.64 | $78.24 | $75.82 | $78.06 | $77.11 | 88,618 |
| 2022-01-28 | $78.50 | $78.50 | $75.45 | $77.20 | $76.26 | 137,738 |
| 2022-01-27 | $78.06 | $79.70 | $77.40 | $78.71 | $77.75 | 133,027 |
| 2022-01-26 | $79.15 | $80.05 | $76.57 | $77.90 | $76.95 | 50,115 |
| 2022-01-25 | $77.78 | $79.39 | $76.36 | $78.33 | $77.38 | 78,931 |
| 2022-01-24 | $76.91 | $78.45 | $76.08 | $77.92 | $76.97 | 98,112 |
| 2022-01-21 | $76.76 | $79.20 | $76.09 | $76.63 | $75.70 | 117,875 |
| 2022-01-20 | $78.63 | $80.29 | $77.04 | $77.37 | $76.43 | 100,904 |
| 2022-01-19 | $80.44 | $80.82 | $78.47 | $78.50 | $77.55 | 62,767 |
| 2022-01-18 | $80.94 | $81.30 | $79.74 | $80.54 | $79.56 | 69,670 |
| 2022-01-14 | $79.52 | $81.55 | $79.02 | $81.06 | $80.07 | 116,427 |
| 2022-01-13 | $79.68 | $81.50 | $79.68 | $80.44 | $79.46 | 65,102 |
| 2022-01-12 | $80.30 | $80.66 | $79.05 | $79.34 | $78.38 | 67,004 |
| 2022-01-11 | $80.91 | $80.91 | $79.16 | $79.46 | $78.49 | 82,861 |
| 2022-01-10 | $79.50 | $81.24 | $79.00 | $80.96 | $79.98 | 104,446 |
| 2022-01-07 | $78.13 | $79.82 | $77.74 | $79.47 | $78.50 | 80,340 |
| 2022-01-06 | $75.54 | $78.30 | $75.19 | $78.13 | $77.18 | 68,816 |
| 2022-01-05 | $74.57 | $76.05 | $74.57 | $75.25 | $73.93 | 76,184 |
| 2022-01-04 | $73.00 | $74.97 | $73.00 | $74.58 | $73.27 | 55,573 |
| 2022-01-03 | $72.23 | $73.32 | $70.86 | $72.45 | $71.18 | 75,499 |
| 2021-12-31 | $71.43 | $72.19 | $70.97 | $71.79 | $70.53 | 35,026 |
| 2021-12-30 | $71.67 | $72.47 | $71.35 | $71.54 | $70.28 | 49,791 |
| 2021-12-29 | $71.18 | $71.94 | $70.98 | $71.76 | $70.50 | 33,997 |
| 2021-12-28 | $70.85 | $71.74 | $70.69 | $71.26 | $70.01 | 42,147 |
| 2021-12-27 | $70.15 | $70.87 | $69.91 | $70.65 | $69.41 | 35,888 |
| 2021-12-23 | $69.02 | $70.12 | $69.02 | $69.66 | $68.44 | 44,305 |
| 2021-12-22 | $67.33 | $68.33 | $67.29 | $68.30 | $67.10 | 91,633 |
| 2021-12-21 | $67.08 | $68.40 | $67.08 | $67.64 | $66.45 | 52,081 |
| 2021-12-20 | $65.78 | $66.59 | $64.12 | $66.24 | $65.08 | 121,418 |
| 2021-12-17 | $67.33 | $67.91 | $65.44 | $66.74 | $65.57 | 628,597 |
| 2021-12-16 | $67.68 | $69.10 | $66.46 | $67.95 | $66.76 | 135,897 |
| 2021-12-15 | $66.73 | $68.31 | $66.07 | $66.73 | $65.56 | 277,702 |
| 2021-12-14 | $65.88 | $67.49 | $65.51 | $66.19 | $65.03 | 147,085 |
| 2021-12-13 | $67.44 | $67.44 | $62.02 | $66.00 | $64.84 | 72,714 |
| 2021-12-10 | $67.79 | $67.79 | $66.73 | $67.50 | $66.31 | 52,722 |
| 2021-12-09 | $67.50 | $67.95 | $67.05 | $67.35 | $66.17 | 59,437 |
| 2021-12-08 | $68.03 | $68.30 | $67.25 | $67.75 | $66.56 | 60,977 |
| 2021-12-07 | $68.46 | $69.31 | $67.02 | $67.73 | $66.54 | 70,082 |
| 2021-12-06 | $67.56 | $68.46 | $65.92 | $67.64 | $66.45 | 80,237 |
| 2021-12-03 | $68.90 | $68.90 | $65.82 | $66.50 | $65.33 | 255,557 |
| 2021-12-02 | $67.59 | $69.30 | $67.22 | $68.66 | $67.45 | 93,228 |
| 2021-12-01 | $69.38 | $70.27 | $67.11 | $67.27 | $66.09 | 69,067 |
| 2021-11-30 | $67.49 | $68.39 | $66.94 | $68.15 | $66.95 | 80,127 |
| 2021-11-29 | $69.37 | $69.69 | $67.61 | $68.52 | $67.32 | 71,400 |
| 2021-11-26 | $68.58 | $69.67 | $66.50 | $68.35 | $67.15 | 59,302 |
| 2021-11-24 | $71.25 | $72.05 | $70.87 | $70.99 | $69.74 | 22,799 |
| 2021-11-23 | $71.47 | $72.39 | $71.47 | $71.86 | $70.60 | 48,896 |
| 2021-11-22 | $70.42 | $72.58 | $70.42 | $70.94 | $69.69 | 47,602 |
| 2021-11-19 | $70.02 | $70.55 | $69.72 | $69.81 | $68.58 | 27,871 |
| 2021-11-18 | $72.00 | $72.32 | $70.47 | $70.95 | $69.70 | 87,898 |
| 2021-11-17 | $71.90 | $72.35 | $68.47 | $71.70 | $70.44 | 91,800 |
| 2021-11-16 | $70.75 | $71.98 | $69.96 | $71.90 | $70.64 | 76,662 |
| 2021-11-15 | $70.22 | $70.81 | $69.52 | $70.75 | $69.51 | 62,395 |
| 2021-11-12 | $71.06 | $71.26 | $69.07 | $69.73 | $68.51 | 41,326 |
| 2021-11-11 | $70.93 | $71.32 | $70.35 | $71.09 | $69.84 | 38,636 |
| 2021-11-10 | $70.50 | $71.15 | $69.95 | $70.69 | $69.45 | 63,107 |
| 2021-11-09 | $70.52 | $70.80 | $69.67 | $70.37 | $69.13 | 57,513 |
| 2021-11-08 | $70.62 | $71.17 | $70.06 | $70.88 | $69.64 | 50,129 |
| 2021-11-05 | $69.89 | $71.57 | $69.34 | $70.45 | $69.21 | 59,561 |
| 2021-11-04 | $70.83 | $71.27 | $68.44 | $69.29 | $68.07 | 80,572 |
| 2021-11-03 | $68.90 | $71.28 | $68.66 | $70.43 | $69.19 | 109,249 |
| 2021-11-02 | $71.07 | $71.07 | $69.10 | $69.34 | $68.12 | 73,067 |
| 2021-11-01 | $69.25 | $71.11 | $68.94 | $70.88 | $69.64 | 75,362 |
| 2021-10-29 | $70.99 | $71.53 | $68.31 | $68.57 | $67.37 | 74,254 |
| 2021-10-28 | $67.64 | $69.04 | $67.05 | $67.46 | $66.28 | 55,933 |
| 2021-10-27 | $69.60 | $70.14 | $67.02 | $67.03 | $65.85 | 42,787 |
| 2021-10-26 | $71.41 | $71.41 | $70.01 | $70.14 | $68.91 | 57,447 |
| 2021-10-25 | $70.60 | $71.40 | $70.30 | $71.05 | $69.80 | 53,384 |
| 2021-10-22 | $68.93 | $70.03 | $68.23 | $70.02 | $68.79 | 84,707 |
| 2021-10-21 | $69.72 | $70.39 | $68.22 | $68.78 | $67.57 | 72,378 |
| 2021-10-20 | $67.67 | $69.06 | $67.37 | $69.06 | $67.85 | 44,243 |
| 2021-10-19 | $68.91 | $68.98 | $67.44 | $67.91 | $66.72 | 45,138 |
| 2021-10-18 | $68.22 | $69.14 | $68.22 | $68.54 | $67.34 | 66,487 |
| 2021-10-15 | $69.52 | $69.70 | $68.08 | $68.11 | $66.91 | 79,063 |
| 2021-10-14 | $69.42 | $69.46 | $68.34 | $68.60 | $67.40 | 70,154 |
| 2021-10-13 | $69.58 | $69.58 | $67.65 | $68.51 | $67.31 | 45,741 |
| 2021-10-12 | $69.35 | $69.60 | $68.22 | $69.32 | $68.10 | 48,775 |
| 2021-10-11 | $70.03 | $70.80 | $68.78 | $69.35 | $68.13 | 56,225 |
| 2021-10-08 | $70.26 | $71.00 | $69.76 | $69.84 | $68.61 | 49,983 |
| 2021-10-07 | $68.99 | $70.32 | $68.20 | $70.24 | $69.01 | 86,346 |
| 2021-10-06 | $67.40 | $68.65 | $66.67 | $68.42 | $67.22 | 55,489 |
| 2021-10-05 | $68.45 | $68.93 | $67.57 | $68.06 | $66.50 | 58,462 |
| 2021-10-04 | $68.32 | $68.55 | $67.75 | $68.09 | $66.52 | 25,014 |
| 2021-10-01 | $67.03 | $68.79 | $66.78 | $68.17 | $66.60 | 46,206 |
| 2021-09-30 | $67.39 | $67.63 | $66.60 | $66.68 | $65.15 | 48,756 |
| 2021-09-29 | $66.39 | $67.74 | $65.79 | $67.05 | $65.51 | 41,537 |
| 2021-09-28 | $67.45 | $67.45 | $65.81 | $66.14 | $64.62 | 34,849 |
| 2021-09-27 | $66.41 | $67.86 | $66.41 | $67.17 | $65.63 | 55,394 |
| 2021-09-24 | $64.92 | $66.40 | $64.42 | $65.91 | $64.40 | 42,512 |
| 2021-09-23 | $63.10 | $65.54 | $62.45 | $65.15 | $63.65 | 75,045 |
| 2021-09-22 | $61.78 | $63.64 | $61.40 | $62.64 | $61.20 | 53,417 |
| 2021-09-21 | $61.38 | $62.27 | $61.16 | $61.37 | $59.96 | 49,695 |
| 2021-09-20 | $61.27 | $61.68 | $60.25 | $60.99 | $59.59 | 92,059 |
| 2021-09-17 | $61.45 | $62.93 | $61.28 | $62.73 | $61.29 | 192,186 |
| 2021-09-16 | $61.84 | $62.21 | $60.79 | $61.59 | $60.17 | 42,079 |
| 2021-09-15 | $60.62 | $61.66 | $60.62 | $61.48 | $60.07 | 35,869 |
| 2021-09-14 | $61.77 | $61.77 | $60.31 | $60.62 | $59.23 | 43,632 |
| 2021-09-13 | $61.21 | $61.68 | $60.63 | $61.68 | $60.26 | 43,117 |
| 2021-09-10 | $61.57 | $61.66 | $60.47 | $60.85 | $59.45 | 40,354 |
| 2021-09-09 | $62.18 | $62.66 | $61.23 | $61.27 | $59.86 | 39,011 |
| 2021-09-08 | $62.54 | $62.82 | $61.82 | $62.21 | $60.78 | 38,055 |
| 2021-09-07 | $63.10 | $63.94 | $62.88 | $62.88 | $61.43 | 37,186 |
| 2021-09-03 | $63.08 | $63.93 | $63.00 | $63.27 | $61.82 | 48,483 |
| 2021-09-02 | $63.81 | $63.83 | $63.05 | $63.33 | $61.87 | 54,541 |
| 2021-09-01 | $63.85 | $64.18 | $62.79 | $63.65 | $62.19 | 41,869 |
| 2021-08-31 | $61.94 | $64.26 | $61.90 | $63.89 | $62.42 | 78,688 |
| 2021-08-30 | $63.48 | $63.48 | $61.79 | $61.85 | $60.43 | 51,165 |
| 2021-08-27 | $61.95 | $63.74 | $61.79 | $63.51 | $62.05 | 61,453 |
| 2021-08-26 | $61.79 | $62.43 | $61.26 | $61.60 | $60.18 | 64,279 |
| 2021-08-25 | $61.42 | $62.40 | $61.12 | $61.39 | $59.98 | 53,424 |
| 2021-08-24 | $61.00 | $61.76 | $60.37 | $60.98 | $59.58 | 40,931 |
| 2021-08-23 | $61.27 | $61.27 | $60.44 | $60.78 | $59.38 | 42,027 |
| 2021-08-20 | $59.42 | $60.67 | $59.42 | $60.64 | $59.25 | 62,774 |
| 2021-08-19 | $58.66 | $60.10 | $58.66 | $59.65 | $58.28 | 54,114 |
| 2021-08-18 | $59.07 | $60.02 | $58.78 | $59.20 | $57.84 | 55,382 |
| 2021-08-17 | $59.59 | $59.97 | $58.80 | $59.25 | $57.89 | 43,103 |
| 2021-08-16 | $59.01 | $60.21 | $58.80 | $59.96 | $58.58 | 44,294 |
| 2021-08-13 | $60.25 | $60.25 | $59.50 | $59.76 | $58.39 | 29,015 |
| 2021-08-12 | $61.32 | $61.32 | $60.19 | $60.22 | $58.84 | 33,225 |
| 2021-08-11 | $60.73 | $61.15 | $59.60 | $60.99 | $59.59 | 19,900 |
| 2021-08-10 | $59.57 | $60.47 | $59.20 | $60.37 | $58.98 | 30,311 |
| 2021-08-09 | $59.51 | $60.18 | $58.99 | $59.64 | $58.27 | 56,166 |
| 2021-08-06 | $58.94 | $60.55 | $58.94 | $59.84 | $58.46 | 54,305 |
| 2021-08-05 | $57.61 | $58.33 | $57.61 | $58.22 | $56.88 | 77,709 |
| 2021-08-04 | $57.82 | $58.34 | $57.57 | $57.59 | $56.27 | 49,973 |
| 2021-08-03 | $57.97 | $58.69 | $57.27 | $58.67 | $57.32 | 78,388 |
| 2021-08-02 | $59.12 | $60.41 | $57.73 | $57.80 | $56.47 | 47,190 |
| 2021-07-30 | $59.39 | $60.09 | $58.62 | $58.98 | $57.62 | 61,776 |
| 2021-07-29 | $59.83 | $60.03 | $59.50 | $59.50 | $58.13 | 21,461 |
| 2021-07-28 | $59.00 | $59.95 | $58.09 | $59.34 | $57.98 | 25,177 |
| 2021-07-27 | $58.91 | $59.45 | $58.29 | $58.92 | $57.57 | 25,567 |
| 2021-07-26 | $59.31 | $60.50 | $59.24 | $59.42 | $58.05 | 37,369 |
| 2021-07-23 | $59.29 | $59.74 | $58.13 | $59.40 | $58.03 | 41,481 |
| 2021-07-22 | $59.36 | $60.34 | $58.64 | $58.71 | $57.36 | 72,003 |
| 2021-07-21 | $57.63 | $60.80 | $57.63 | $59.82 | $58.45 | 56,133 |
| 2021-07-20 | $57.86 | $61.05 | $57.86 | $58.63 | $57.28 | 68,399 |
| 2021-07-19 | $58.33 | $59.39 | $57.51 | $58.12 | $56.78 | 53,906 |
| 2021-07-16 | $61.77 | $61.96 | $59.66 | $59.75 | $58.38 | 57,434 |
| 2021-07-15 | $60.02 | $61.32 | $60.02 | $61.16 | $59.75 | 33,793 |
| 2021-07-14 | $60.72 | $60.89 | $60.05 | $60.47 | $59.08 | 34,004 |
| 2021-07-13 | $62.12 | $62.12 | $60.39 | $60.78 | $59.38 | 51,167 |
| 2021-07-12 | $61.22 | $63.24 | $61.22 | $62.40 | $60.97 | 52,165 |
| 2021-07-09 | $60.84 | $61.87 | $60.12 | $61.85 | $60.43 | 51,732 |
| 2021-07-08 | $59.61 | $60.74 | $59.00 | $59.81 | $58.44 | 55,856 |
| 2021-07-07 | $60.99 | $61.87 | $59.78 | $60.88 | $59.48 | 62,676 |
| 2021-07-06 | $62.32 | $62.51 | $60.79 | $61.10 | $59.70 | 39,336 |
| 2021-07-02 | $64.12 | $64.58 | $63.08 | $63.12 | $61.29 | 26,318 |
| 2021-07-01 | $63.78 | $64.38 | $63.33 | $64.38 | $62.51 | 24,524 |
| 2021-06-30 | $63.45 | $64.30 | $63.13 | $63.27 | $61.43 | 52,275 |
| 2021-06-29 | $64.58 | $64.82 | $63.54 | $63.82 | $61.97 | 40,011 |
| 2021-06-28 | $66.07 | $66.07 | $63.72 | $64.04 | $62.18 | 64,817 |
| 2021-06-25 | $65.10 | $66.80 | $64.78 | $66.56 | $64.63 | 198,852 |
| 2021-06-24 | $64.13 | $65.05 | $63.80 | $65.03 | $63.14 | 34,809 |
| 2021-06-23 | $64.64 | $64.85 | $63.64 | $63.79 | $61.94 | 76,411 |
| 2021-06-22 | $64.53 | $64.72 | $63.07 | $64.34 | $62.47 | 37,831 |
| 2021-06-21 | $63.62 | $65.60 | $63.62 | $64.68 | $62.80 | 62,820 |
| 2021-06-18 | $64.00 | $65.35 | $62.92 | $62.97 | $61.14 | 110,663 |
| 2021-06-17 | $67.79 | $68.05 | $65.20 | $65.40 | $63.50 | 86,692 |
| 2021-06-16 | $66.43 | $68.33 | $66.41 | $67.77 | $65.80 | 31,045 |
| 2021-06-15 | $66.55 | $67.62 | $66.10 | $66.96 | $65.02 | 36,729 |
| 2021-06-14 | $67.08 | $67.15 | $65.99 | $66.44 | $64.51 | 44,482 |
| 2021-06-11 | $67.14 | $67.86 | $66.76 | $66.91 | $64.97 | 29,436 |
| 2021-06-10 | $68.58 | $68.69 | $66.77 | $67.03 | $65.08 | 31,625 |
| 2021-06-09 | $68.76 | $68.94 | $67.80 | $68.10 | $66.12 | 63,256 |
| 2021-06-08 | $68.71 | $69.44 | $68.31 | $68.77 | $66.77 | 28,735 |
| 2021-06-07 | $68.05 | $69.42 | $67.51 | $68.99 | $66.99 | 41,487 |
| 2021-06-04 | $67.31 | $68.15 | $66.34 | $67.96 | $65.99 | 44,064 |
| 2021-06-03 | $67.53 | $67.82 | $66.69 | $67.42 | $65.46 | 38,557 |
| 2021-06-02 | $69.17 | $69.17 | $66.87 | $67.16 | $65.21 | 40,195 |
| 2021-06-01 | $68.61 | $69.31 | $63.27 | $68.90 | $66.90 | 76,698 |
| 2021-05-28 | $68.12 | $68.50 | $66.59 | $68.29 | $66.31 | 45,538 |
| 2021-05-27 | $67.23 | $68.20 | $66.87 | $68.08 | $66.10 | 57,464 |
| 2021-05-26 | $65.27 | $66.63 | $65.08 | $66.53 | $64.60 | 61,906 |
| 2021-05-25 | $67.28 | $67.95 | $65.06 | $65.07 | $63.18 | 62,807 |
| 2021-05-24 | $68.17 | $68.40 | $66.81 | $67.07 | $65.12 | 42,395 |
| 2021-05-21 | $66.90 | $68.28 | $66.90 | $67.78 | $65.81 | 33,257 |
| 2021-05-20 | $66.95 | $66.95 | $65.91 | $66.44 | $64.51 | 23,981 |
| 2021-05-19 | $66.30 | $67.22 | $65.50 | $67.02 | $65.07 | 32,986 |
| 2021-05-18 | $68.59 | $68.90 | $66.81 | $67.00 | $65.06 | 38,508 |
| 2021-05-17 | $68.33 | $69.09 | $66.95 | $68.50 | $66.51 | 44,560 |
| 2021-05-14 | $68.00 | $69.09 | $67.17 | $68.88 | $66.88 | 35,519 |
| 2021-05-13 | $65.11 | $68.35 | $65.11 | $67.98 | $66.01 | 41,082 |
| 2021-05-12 | $65.59 | $66.89 | $65.07 | $65.22 | $63.33 | 61,982 |
| 2021-05-11 | $65.76 | $66.66 | $65.32 | $65.41 | $63.51 | 33,257 |
| 2021-05-10 | $68.34 | $68.92 | $66.40 | $66.71 | $64.77 | 136,398 |
| 2021-05-07 | $67.35 | $68.40 | $67.25 | $68.18 | $66.20 | 57,420 |
| 2021-05-06 | $67.71 | $68.20 | $66.66 | $68.00 | $66.03 | 62,772 |
| 2021-05-05 | $66.86 | $68.04 | $66.05 | $67.47 | $65.51 | 58,878 |
| 2021-05-04 | $66.68 | $67.42 | $66.01 | $66.96 | $65.02 | 64,350 |
| 2021-05-03 | $66.23 | $67.68 | $65.55 | $66.94 | $65.00 | 97,355 |
| 2021-04-30 | $65.65 | $66.36 | $65.15 | $65.54 | $63.64 | 44,174 |
| 2021-04-29 | $67.03 | $67.80 | $66.00 | $66.33 | $64.40 | 26,002 |
| 2021-04-28 | $66.61 | $67.18 | $65.99 | $66.31 | $64.39 | 30,121 |
| 2021-04-27 | $67.12 | $67.12 | $65.41 | $66.40 | $64.47 | 75,538 |
| 2021-04-26 | $67.75 | $68.59 | $66.61 | $66.73 | $64.79 | 42,759 |
| 2021-04-23 | $64.74 | $68.25 | $64.74 | $67.28 | $65.33 | 66,795 |
| 2021-04-22 | $65.96 | $66.00 | $64.43 | $64.43 | $62.56 | 56,509 |
| 2021-04-21 | $64.94 | $66.70 | $64.26 | $65.36 | $63.46 | 42,879 |
| 2021-04-20 | $67.94 | $67.94 | $64.92 | $65.42 | $63.52 | 63,413 |
| 2021-04-19 | $68.83 | $69.09 | $67.00 | $68.10 | $66.12 | 73,114 |
| 2021-04-16 | $68.00 | $68.48 | $67.14 | $68.14 | $66.16 | 56,602 |
| 2021-04-15 | $67.43 | $67.63 | $66.29 | $67.54 | $65.58 | 33,270 |
| 2021-04-14 | $65.75 | $67.65 | $65.51 | $67.49 | $65.53 | 60,967 |
| 2021-04-13 | $66.78 | $66.78 | $64.86 | $65.01 | $63.12 | 27,792 |
| 2021-04-12 | $66.70 | $66.99 | $66.50 | $66.61 | $64.68 | 17,426 |
| 2021-04-09 | $66.98 | $66.98 | $65.70 | $66.49 | $64.56 | 40,450 |
| 2021-04-08 | $65.53 | $66.46 | $64.64 | $65.93 | $64.02 | 37,398 |
| 2021-04-07 | $66.00 | $66.49 | $65.18 | $66.00 | $64.08 | 75,604 |
| 2021-04-06 | $64.85 | $65.74 | $64.23 | $65.40 | $63.50 | 66,080 |
| 2021-04-05 | $65.20 | $65.79 | $64.11 | $65.79 | $63.51 | 80,585 |
| 2021-04-01 | $63.70 | $64.86 | $63.42 | $64.82 | $62.58 | 39,558 |
| 2021-03-31 | $64.70 | $65.47 | $63.09 | $63.68 | $61.47 | 95,683 |
| 2021-03-30 | $64.92 | $65.67 | $64.36 | $64.63 | $62.39 | 50,142 |
| 2021-03-29 | $64.14 | $65.85 | $63.13 | $64.50 | $62.27 | 319,340 |
| 2021-03-26 | $65.24 | $65.88 | $63.84 | $65.53 | $63.26 | 65,528 |
| 2021-03-25 | $62.82 | $64.25 | $60.69 | $64.15 | $61.93 | 69,442 |
| 2021-03-24 | $62.94 | $64.89 | $62.09 | $62.83 | $60.65 | 63,955 |
| 2021-03-23 | $63.17 | $63.83 | $61.44 | $62.50 | $60.34 | 86,815 |
| 2021-03-22 | $65.02 | $65.02 | $62.65 | $63.96 | $61.74 | 55,909 |
| 2021-03-19 | $63.87 | $66.07 | $63.28 | $65.66 | $63.39 | 226,732 |
| 2021-03-18 | $65.72 | $67.73 | $64.81 | $65.01 | $62.76 | 47,136 |
| 2021-03-17 | $65.23 | $65.85 | $64.43 | $65.39 | $63.13 | 62,271 |
| 2021-03-16 | $64.26 | $65.26 | $63.06 | $64.75 | $62.51 | 47,561 |
| 2021-03-15 | $66.88 | $66.88 | $64.04 | $64.63 | $62.39 | 41,430 |
| 2021-03-12 | $66.03 | $67.49 | $65.23 | $66.59 | $64.28 | 57,914 |
| 2021-03-11 | $66.00 | $66.05 | $63.16 | $65.66 | $63.39 | 64,445 |
| 2021-03-10 | $63.82 | $65.92 | $63.35 | $65.20 | $62.94 | 76,786 |
| 2021-03-09 | $64.66 | $65.40 | $62.40 | $63.65 | $61.45 | 63,696 |
| 2021-03-08 | $63.92 | $65.95 | $62.70 | $64.93 | $62.68 | 71,420 |
| 2021-03-05 | $62.09 | $63.32 | $61.20 | $63.21 | $61.02 | 78,197 |
| 2021-03-04 | $61.39 | $63.20 | $58.20 | $61.21 | $59.09 | 77,276 |
| 2021-03-03 | $59.80 | $62.90 | $59.13 | $61.30 | $59.18 | 152,369 |
| 2021-03-02 | $59.38 | $60.01 | $57.95 | $59.61 | $57.55 | 89,754 |
| 2021-03-01 | $58.81 | $59.89 | $58.68 | $59.55 | $57.49 | 50,068 |
| 2021-02-26 | $58.05 | $59.18 | $56.76 | $57.95 | $55.94 | 82,060 |
| 2021-02-25 | $59.59 | $60.74 | $58.17 | $58.49 | $56.46 | 54,140 |
| 2021-02-24 | $58.57 | $60.03 | $58.00 | $58.98 | $56.94 | 148,752 |
| 2021-02-23 | $55.27 | $57.87 | $55.27 | $57.52 | $55.53 | 141,189 |
| 2021-02-22 | $53.11 | $55.37 | $52.77 | $55.30 | $53.38 | 104,504 |
| 2021-02-19 | $52.39 | $53.18 | $52.39 | $53.18 | $51.34 | 57,798 |
| 2021-02-18 | $52.42 | $52.80 | $51.80 | $52.30 | $50.49 | 34,139 |
| 2021-02-17 | $52.55 | $53.19 | $52.49 | $52.81 | $50.98 | 30,393 |
| 2021-02-16 | $52.45 | $53.50 | $51.76 | $52.86 | $51.03 | 73,339 |
| 2021-02-12 | $51.98 | $53.15 | $51.61 | $51.97 | $50.17 | 63,748 |
| 2021-02-11 | $52.23 | $53.08 | $51.85 | $52.25 | $50.44 | 78,478 |
| 2021-02-10 | $53.00 | $53.26 | $52.07 | $52.29 | $50.48 | 43,759 |
| 2021-02-09 | $52.30 | $53.00 | $51.89 | $52.62 | $50.80 | 58,281 |
| 2021-02-08 | $51.05 | $52.72 | $51.05 | $52.72 | $50.89 | 64,277 |
| 2021-02-05 | $52.00 | $52.00 | $50.26 | $50.98 | $49.21 | 51,046 |
| 2021-02-04 | $50.51 | $52.06 | $49.99 | $51.72 | $49.93 | 81,760 |
| 2021-02-03 | $50.27 | $50.87 | $49.34 | $50.38 | $48.64 | 59,125 |
| 2021-02-02 | $50.63 | $50.81 | $49.31 | $50.50 | $48.75 | 55,466 |
| 2021-02-01 | $48.61 | $49.54 | $47.84 | $49.13 | $47.43 | 49,762 |
| 2021-01-29 | $49.73 | $49.73 | $48.09 | $48.29 | $46.62 | 73,967 |
| 2021-01-28 | $49.57 | $50.18 | $48.46 | $49.81 | $48.08 | 116,911 |
| 2021-01-27 | $51.03 | $51.13 | $48.38 | $48.83 | $47.14 | 110,065 |
| 2021-01-26 | $51.19 | $51.81 | $50.16 | $51.49 | $49.71 | 128,265 |
| 2021-01-25 | $50.48 | $50.69 | $49.56 | $50.12 | $48.38 | 50,565 |
| 2021-01-22 | $49.39 | $51.10 | $48.97 | $51.04 | $49.27 | 65,867 |
| 2021-01-21 | $50.98 | $50.98 | $48.97 | $49.95 | $48.22 | 60,478 |
| 2021-01-20 | $51.17 | $51.91 | $50.38 | $51.04 | $49.27 | 44,058 |
| 2021-01-19 | $52.00 | $52.00 | $50.64 | $51.27 | $49.49 | 61,551 |
| 2021-01-15 | $51.57 | $52.76 | $51.00 | $51.74 | $49.95 | 63,272 |
| 2021-01-14 | $52.21 | $52.79 | $50.48 | $52.48 | $50.66 | 44,778 |
| 2021-01-13 | $52.07 | $52.07 | $51.32 | $51.88 | $50.08 | 38,068 |
| 2021-01-12 | $51.71 | $52.64 | $51.71 | $52.41 | $50.59 | 37,280 |
| 2021-01-11 | $50.22 | $51.47 | $49.79 | $51.36 | $49.58 | 40,517 |
| 2021-01-08 | $51.92 | $52.50 | $50.22 | $51.07 | $49.30 | 90,519 |
| 2021-01-07 | $52.75 | $53.57 | $51.86 | $51.96 | $50.16 | 63,045 |
| 2021-01-06 | $49.23 | $53.41 | $49.23 | $52.22 | $50.41 | 125,437 |
| 2021-01-05 | $48.82 | $49.93 | $48.56 | $49.09 | $47.12 | 79,553 |
| 2021-01-04 | $50.72 | $51.07 | $48.60 | $49.20 | $47.22 | 66,219 |
| 2020-12-31 | $49.87 | $50.71 | $49.59 | $50.47 | $48.44 | 56,310 |
| 2020-12-30 | $49.73 | $50.12 | $49.33 | $49.74 | $47.74 | 69,175 |
| 2020-12-29 | $49.60 | $49.89 | $48.85 | $49.63 | $47.64 | 88,245 |
| 2020-12-28 | $48.78 | $50.00 | $48.36 | $49.54 | $47.55 | 67,661 |
| 2020-12-24 | $49.01 | $49.10 | $48.39 | $48.63 | $46.68 | 19,333 |
| 2020-12-23 | $47.51 | $49.13 | $47.51 | $48.99 | $47.02 | 60,529 |
| 2020-12-22 | $47.72 | $48.17 | $47.38 | $47.42 | $45.52 | 50,570 |
| 2020-12-21 | $46.46 | $47.95 | $46.46 | $47.63 | $45.72 | 72,055 |
| 2020-12-18 | $46.31 | $49.85 | $46.30 | $46.30 | $44.44 | 576,689 |
| 2020-12-17 | $47.12 | $47.14 | $45.80 | $46.30 | $44.44 | 58,241 |
| 2020-12-16 | $47.54 | $47.54 | $46.42 | $46.89 | $45.01 | 85,998 |
| 2020-12-15 | $46.38 | $47.92 | $46.19 | $47.42 | $45.52 | 88,454 |
| 2020-12-14 | $44.87 | $46.20 | $44.22 | $45.96 | $44.11 | 79,699 |
| 2020-12-11 | $44.20 | $44.92 | $43.97 | $44.53 | $42.74 | 90,816 |
| 2020-12-10 | $44.05 | $44.99 | $44.03 | $44.60 | $42.81 | 89,490 |
| 2020-12-09 | $44.25 | $44.90 | $43.16 | $44.59 | $42.80 | 82,347 |
| 2020-12-08 | $42.11 | $44.15 | $41.86 | $43.71 | $41.96 | 152,728 |
| 2020-12-07 | $40.87 | $42.11 | $40.57 | $42.11 | $40.42 | 119,905 |
| 2020-12-04 | $39.35 | $41.28 | $39.21 | $41.14 | $39.49 | 83,378 |
| 2020-12-03 | $38.49 | $39.06 | $37.67 | $38.73 | $37.18 | 80,540 |
| 2020-12-02 | $37.48 | $38.45 | $37.07 | $38.20 | $36.67 | 26,874 |
| 2020-12-01 | $37.95 | $38.03 | $37.03 | $37.59 | $36.08 | 87,784 |
| 2020-11-30 | $37.91 | $38.18 | $36.62 | $36.77 | $35.29 | 83,409 |
| 2020-11-27 | $38.65 | $39.00 | $37.82 | $38.31 | $36.77 | 45,148 |
| 2020-11-25 | $39.46 | $39.46 | $38.39 | $38.88 | $37.32 | 39,612 |
| 2020-11-24 | $38.71 | $39.80 | $38.70 | $39.63 | $38.04 | 103,057 |
| 2020-11-23 | $38.71 | $38.80 | $37.75 | $37.94 | $36.42 | 63,365 |
| 2020-11-20 | $37.77 | $38.67 | $37.32 | $37.71 | $36.20 | 38,614 |
| 2020-11-19 | $38.17 | $38.33 | $37.51 | $38.23 | $36.70 | 30,236 |
| 2020-11-18 | $39.16 | $39.74 | $38.38 | $38.41 | $36.87 | 46,143 |
| 2020-11-17 | $38.19 | $39.53 | $37.97 | $39.25 | $37.67 | 55,553 |
| 2020-11-16 | $38.96 | $39.55 | $38.36 | $39.28 | $37.70 | 71,514 |
| 2020-11-13 | $38.14 | $38.43 | $37.31 | $37.69 | $36.18 | 91,262 |
| 2020-11-12 | $36.96 | $38.00 | $36.41 | $37.08 | $35.59 | 82,320 |
| 2020-11-11 | $39.29 | $39.64 | $37.01 | $37.53 | $36.02 | 89,500 |
| 2020-11-10 | $39.35 | $39.63 | $38.21 | $39.14 | $37.57 | 110,133 |
| 2020-11-09 | $35.34 | $39.31 | $35.15 | $38.25 | $36.71 | 281,482 |
| 2020-11-06 | $35.33 | $35.40 | $34.03 | $34.15 | $32.78 | 65,242 |
| 2020-11-05 | $33.55 | $35.01 | $33.55 | $34.83 | $33.43 | 53,878 |
| 2020-11-04 | $35.82 | $36.12 | $33.26 | $33.58 | $32.23 | 88,396 |
| 2020-11-03 | $35.99 | $36.77 | $35.59 | $36.51 | $35.04 | 88,600 |
| 2020-11-02 | $34.40 | $36.13 | $34.18 | $35.32 | $33.90 | 58,340 |
| 2020-10-30 | $34.19 | $34.79 | $33.48 | $33.83 | $32.47 | 58,444 |
| 2020-10-29 | $33.39 | $34.29 | $32.87 | $34.23 | $32.86 | 46,609 |
| 2020-10-28 | $33.75 | $34.25 | $33.56 | $33.57 | $32.22 | 78,612 |
| 2020-10-27 | $34.46 | $35.18 | $34.12 | $34.40 | $33.02 | 77,734 |
| 2020-10-26 | $34.80 | $35.48 | $34.13 | $34.76 | $33.36 | 103,223 |
| 2020-10-23 | $35.62 | $35.98 | $35.04 | $35.45 | $34.03 | 46,362 |
| 2020-10-22 | $34.33 | $35.41 | $34.33 | $35.37 | $33.95 | 75,390 |
| 2020-10-21 | $34.55 | $34.98 | $34.38 | $34.40 | $33.02 | 80,626 |
| 2020-10-20 | $34.41 | $35.20 | $33.48 | $34.51 | $33.12 | 53,886 |
| 2020-10-19 | $34.03 | $34.22 | $33.39 | $33.43 | $32.09 | 45,341 |
| 2020-10-16 | $34.16 | $34.75 | $33.55 | $33.95 | $32.59 | 36,049 |
| 2020-10-15 | $33.43 | $34.76 | $33.07 | $34.44 | $33.06 | 45,038 |
| 2020-10-14 | $33.84 | $34.27 | $33.06 | $33.52 | $32.17 | 44,487 |
| 2020-10-13 | $34.38 | $34.62 | $33.81 | $33.91 | $32.55 | 40,595 |
| 2020-10-12 | $34.40 | $35.15 | $34.01 | $34.90 | $33.50 | 44,065 |
| 2020-10-09 | $35.05 | $35.73 | $34.30 | $34.38 | $33.00 | 46,621 |
| 2020-10-08 | $34.48 | $35.07 | $33.94 | $34.81 | $33.41 | 39,739 |
| 2020-10-07 | $33.79 | $34.44 | $33.26 | $34.14 | $32.77 | 95,766 |
| 2020-10-06 | $33.68 | $34.85 | $33.39 | $33.54 | $32.19 | 68,092 |
| 2020-10-05 | $33.11 | $33.88 | $33.11 | $33.84 | $32.19 | 52,904 |
| 2020-10-02 | $31.43 | $33.16 | $31.43 | $32.90 | $31.30 | 49,372 |
| 2020-10-01 | $32.04 | $32.24 | $31.49 | $32.13 | $30.57 | 49,400 |
| 2020-09-30 | $32.62 | $33.34 | $31.89 | $32.12 | $30.56 | 68,885 |
| 2020-09-29 | $32.65 | $32.67 | $31.79 | $32.46 | $30.88 | 33,511 |
| 2020-09-28 | $32.11 | $33.06 | $32.02 | $32.84 | $31.24 | 48,184 |
| 2020-09-25 | $30.97 | $31.54 | $30.97 | $31.42 | $29.89 | 41,942 |
| 2020-09-24 | $31.23 | $31.93 | $30.65 | $31.35 | $29.82 | 40,693 |
| 2020-09-23 | $31.99 | $32.31 | $31.04 | $31.09 | $29.58 | 77,323 |
| 2020-09-22 | $32.43 | $32.65 | $31.49 | $31.79 | $30.24 | 73,383 |
| 2020-09-21 | $32.76 | $32.92 | $32.00 | $32.31 | $30.74 | 90,243 |
| 2020-09-18 | $33.71 | $33.71 | $32.93 | $33.63 | $31.99 | 162,852 |
| 2020-09-17 | $33.06 | $33.53 | $32.79 | $33.34 | $31.72 | 52,653 |
| 2020-09-16 | $33.47 | $34.00 | $33.26 | $33.45 | $31.82 | 64,263 |
| 2020-09-15 | $34.31 | $34.41 | $33.47 | $33.54 | $31.91 | 29,952 |
| 2020-09-14 | $34.15 | $34.88 | $33.93 | $34.07 | $32.41 | 60,390 |
| 2020-09-11 | $34.48 | $34.48 | $33.70 | $33.91 | $32.26 | 57,643 |
| 2020-09-10 | $35.36 | $35.39 | $34.10 | $34.11 | $32.45 | 54,377 |
| 2020-09-09 | $36.15 | $36.25 | $34.99 | $35.05 | $33.34 | 73,970 |
| 2020-09-08 | $37.27 | $37.27 | $35.85 | $35.85 | $34.11 | 38,795 |
| 2020-09-04 | $38.19 | $38.49 | $36.92 | $37.59 | $35.76 | 34,873 |
| 2020-09-03 | $37.58 | $38.53 | $37.26 | $37.30 | $35.49 | 106,425 |
| 2020-09-02 | $36.94 | $37.56 | $36.83 | $37.48 | $35.66 | 27,234 |
| 2020-09-01 | $37.26 | $37.70 | $36.72 | $37.13 | $35.32 | 32,228 |
| 2020-08-31 | $37.45 | $37.82 | $37.08 | $37.40 | $35.58 | 70,719 |
| 2020-08-28 | $37.77 | $37.77 | $37.17 | $37.64 | $35.81 | 38,909 |
| 2020-08-27 | $37.22 | $38.19 | $37.09 | $37.51 | $35.68 | 33,579 |
| 2020-08-26 | $38.47 | $38.78 | $36.09 | $37.13 | $35.32 | 36,740 |
| 2020-08-25 | $39.12 | $39.12 | $37.96 | $38.56 | $36.68 | 39,053 |
| 2020-08-24 | $37.69 | $38.74 | $37.37 | $38.50 | $36.63 | 34,756 |
| 2020-08-21 | $37.91 | $38.00 | $36.90 | $37.29 | $35.48 | 39,020 |
| 2020-08-20 | $37.76 | $37.96 | $37.32 | $37.69 | $35.86 | 27,081 |
| 2020-08-19 | $38.07 | $38.99 | $38.00 | $38.33 | $36.46 | 43,394 |
| 2020-08-18 | $39.56 | $39.74 | $38.12 | $38.14 | $36.28 | 30,470 |
| 2020-08-17 | $40.44 | $40.97 | $39.03 | $39.41 | $37.49 | 33,094 |
| 2020-08-14 | $39.81 | $40.91 | $39.65 | $40.67 | $38.69 | 29,332 |
| 2020-08-13 | $40.26 | $40.54 | $39.86 | $40.16 | $38.21 | 33,871 |
| 2020-08-12 | $42.20 | $42.20 | $40.02 | $40.69 | $38.71 | 51,833 |
| 2020-08-11 | $41.04 | $41.99 | $41.02 | $41.17 | $39.17 | 58,866 |
| 2020-08-10 | $39.26 | $40.97 | $39.25 | $40.25 | $38.29 | 48,086 |
| 2020-08-07 | $37.17 | $39.01 | $36.77 | $39.00 | $37.10 | 57,005 |
| 2020-08-06 | $37.07 | $37.44 | $36.90 | $37.17 | $35.36 | 49,215 |
| 2020-08-05 | $37.13 | $37.58 | $36.90 | $37.11 | $35.30 | 54,602 |
| 2020-08-04 | $36.43 | $36.73 | $36.05 | $36.73 | $34.94 | 36,291 |
| 2020-08-03 | $37.54 | $37.54 | $36.26 | $36.53 | $34.75 | 58,733 |
| 2020-07-31 | $37.39 | $37.46 | $36.24 | $37.25 | $35.44 | 58,712 |
| 2020-07-30 | $37.81 | $38.29 | $36.86 | $37.56 | $35.73 | 73,146 |
| 2020-07-29 | $38.27 | $38.85 | $37.87 | $38.52 | $36.65 | 60,138 |
| 2020-07-28 | $38.63 | $39.10 | $38.14 | $38.30 | $36.44 | 71,531 |
| 2020-07-27 | $40.00 | $40.71 | $38.35 | $38.98 | $37.08 | 72,550 |
| 2020-07-24 | $40.54 | $40.88 | $39.10 | $40.31 | $38.35 | 51,329 |
| 2020-07-23 | $39.09 | $40.81 | $38.71 | $40.63 | $38.65 | 98,802 |
| 2020-07-22 | $42.00 | $42.00 | $38.66 | $39.60 | $37.67 | 145,657 |
| 2020-07-21 | $40.18 | $42.55 | $40.18 | $42.05 | $40.00 | 82,790 |
| 2020-07-20 | $40.40 | $40.72 | $39.35 | $39.97 | $38.03 | 45,944 |
| 2020-07-17 | $41.03 | $42.44 | $40.08 | $40.40 | $38.43 | 84,435 |
| 2020-07-16 | $41.20 | $42.39 | $40.99 | $41.18 | $39.18 | 73,235 |
| 2020-07-15 | $40.66 | $42.23 | $40.29 | $41.78 | $39.75 | 64,642 |
| 2020-07-14 | $39.65 | $40.99 | $38.77 | $39.34 | $37.43 | 77,906 |
| 2020-07-13 | $39.83 | $40.47 | $38.92 | $39.78 | $37.84 | 96,767 |
| 2020-07-10 | $37.51 | $39.13 | $37.45 | $39.11 | $37.21 | 104,100 |
| 2020-07-09 | $39.01 | $39.21 | $37.02 | $37.06 | $35.26 | 82,495 |
| 2020-07-08 | $39.06 | $39.64 | $37.85 | $38.73 | $36.85 | 90,639 |
| 2020-07-07 | $39.73 | $39.95 | $38.72 | $39.24 | $37.33 | 84,218 |
| 2020-07-06 | $40.80 | $41.47 | $39.84 | $40.46 | $38.49 | 62,909 |
| 2020-07-02 | $41.84 | $42.23 | $40.17 | $40.44 | $38.19 | 54,583 |
| 2020-07-01 | $42.83 | $43.00 | $40.62 | $40.62 | $38.36 | 62,757 |
| 2020-06-30 | $41.90 | $43.13 | $41.53 | $42.85 | $40.47 | 61,538 |
| 2020-06-29 | $39.77 | $41.70 | $39.50 | $41.70 | $39.38 | 110,840 |
| 2020-06-26 | $39.48 | $39.78 | $37.76 | $39.03 | $36.86 | 252,449 |
| 2020-06-25 | $38.03 | $39.68 | $38.03 | $39.68 | $37.47 | 70,247 |
| 2020-06-24 | $39.48 | $39.48 | $37.91 | $38.35 | $36.22 | 76,077 |
| 2020-06-23 | $41.37 | $41.37 | $39.85 | $40.01 | $37.78 | 42,216 |
| 2020-06-22 | $40.45 | $41.39 | $40.12 | $40.46 | $38.21 | 53,641 |
| 2020-06-19 | $41.39 | $42.22 | $39.15 | $40.98 | $38.70 | 180,626 |
| 2020-06-18 | $39.94 | $41.09 | $39.94 | $40.68 | $38.42 | 45,744 |
| 2020-06-17 | $42.39 | $42.60 | $40.02 | $40.21 | $37.97 | 80,668 |
| 2020-06-16 | $42.68 | $43.26 | $41.63 | $42.38 | $40.02 | 93,504 |
| 2020-06-15 | $37.58 | $40.73 | $37.34 | $40.32 | $38.08 | 86,539 |
| 2020-06-12 | $40.15 | $40.15 | $37.83 | $39.48 | $37.28 | 64,007 |
| 2020-06-11 | $39.35 | $39.95 | $37.99 | $38.03 | $35.91 | 99,491 |
| 2020-06-10 | $45.43 | $45.43 | $41.90 | $42.04 | $39.70 | 69,839 |
| 2020-06-09 | $44.69 | $46.61 | $44.16 | $45.68 | $43.14 | 53,675 |
| 2020-06-08 | $46.54 | $47.06 | $45.18 | $46.14 | $43.57 | 73,760 |
| 2020-06-05 | $44.25 | $46.75 | $44.25 | $45.11 | $42.60 | 94,482 |
| 2020-06-04 | $40.40 | $42.63 | $39.35 | $42.36 | $40.00 | 88,023 |
| 2020-06-03 | $39.17 | $40.97 | $38.65 | $40.15 | $37.92 | 50,906 |
| 2020-06-02 | $37.89 | $38.73 | $37.16 | $38.08 | $35.96 | 59,618 |
| 2020-06-01 | $37.82 | $38.65 | $37.27 | $37.32 | $35.24 | 84,721 |
| 2020-05-29 | $38.23 | $38.23 | $37.04 | $37.57 | $35.48 | 73,577 |
| 2020-05-28 | $42.10 | $42.10 | $38.74 | $38.90 | $36.73 | 68,454 |
| 2020-05-27 | $39.90 | $41.36 | $38.71 | $41.05 | $38.77 | 65,548 |
| 2020-05-26 | $37.27 | $38.62 | $36.96 | $38.22 | $36.09 | 58,829 |
| 2020-05-22 | $36.05 | $36.21 | $34.86 | $35.27 | $33.31 | 49,669 |
| 2020-05-21 | $35.69 | $36.20 | $35.35 | $35.84 | $33.85 | 50,084 |
| 2020-05-20 | $34.21 | $35.81 | $33.95 | $35.70 | $33.71 | 61,314 |
| 2020-05-19 | $35.08 | $35.35 | $33.10 | $33.16 | $31.31 | 62,543 |
| 2020-05-18 | $33.00 | $35.78 | $33.00 | $35.46 | $33.49 | 94,300 |
| 2020-05-15 | $31.22 | $31.67 | $30.22 | $31.46 | $29.71 | 315,704 |
| 2020-05-14 | $30.08 | $31.78 | $28.92 | $31.53 | $29.78 | 101,077 |
| 2020-05-13 | $32.74 | $33.20 | $30.42 | $31.15 | $29.42 | 81,911 |
| 2020-05-12 | $34.53 | $34.53 | $32.46 | $32.65 | $30.83 | 101,798 |
| 2020-05-11 | $35.58 | $35.65 | $34.18 | $34.41 | $32.49 | 92,124 |
| 2020-05-08 | $34.78 | $36.48 | $34.78 | $36.35 | $34.33 | 62,186 |
| 2020-05-07 | $34.14 | $34.82 | $33.59 | $33.97 | $32.08 | 50,950 |
| 2020-05-06 | $34.99 | $35.60 | $32.36 | $33.42 | $31.56 | 84,677 |
| 2020-05-05 | $37.00 | $37.27 | $34.66 | $35.08 | $33.13 | 47,404 |
| 2020-05-04 | $35.77 | $36.34 | $34.86 | $36.16 | $34.15 | 70,600 |
| 2020-05-01 | $37.95 | $37.95 | $35.31 | $36.55 | $34.52 | 78,881 |
| 2020-04-30 | $39.22 | $39.33 | $37.51 | $38.15 | $36.03 | 105,582 |
| 2020-04-29 | $38.57 | $41.25 | $35.56 | $40.62 | $38.36 | 86,052 |
| 2020-04-28 | $36.99 | $37.44 | $35.88 | $36.99 | $34.93 | 96,829 |
| 2020-04-27 | $35.37 | $36.87 | $35.11 | $36.02 | $34.02 | 93,577 |
| 2020-04-24 | $34.44 | $35.27 | $33.84 | $34.79 | $32.85 | 66,972 |
| 2020-04-23 | $33.23 | $39.45 | $32.02 | $34.30 | $32.39 | 105,252 |
| 2020-04-22 | $32.96 | $33.43 | $31.65 | $31.99 | $30.21 | 63,437 |
| 2020-04-21 | $31.24 | $32.52 | $31.24 | $32.27 | $30.47 | 49,567 |
| 2020-04-20 | $32.45 | $33.52 | $31.80 | $32.55 | $30.74 | 63,328 |
| 2020-04-17 | $31.56 | $33.61 | $31.56 | $33.51 | $31.64 | 96,591 |
| 2020-04-16 | $31.08 | $31.21 | $29.07 | $30.31 | $28.62 | 145,635 |
| 2020-04-15 | $32.28 | $32.48 | $30.94 | $31.22 | $29.48 | 83,649 |
| 2020-04-14 | $36.35 | $36.35 | $32.55 | $33.25 | $31.40 | 125,067 |
| 2020-04-13 | $37.25 | $37.25 | $34.15 | $35.37 | $33.40 | 74,303 |
| 2020-04-09 | $34.49 | $37.52 | $34.35 | $37.31 | $35.23 | 117,983 |
| 2020-04-08 | $33.18 | $34.32 | $32.35 | $33.50 | $31.64 | 97,800 |
| 2020-04-07 | $33.30 | $34.73 | $31.84 | $32.42 | $30.62 | 143,715 |
| 2020-04-06 | $32.33 | $33.72 | $32.02 | $32.22 | $30.43 | 127,273 |
| 2020-04-03 | $32.73 | $33.07 | $30.99 | $31.85 | $29.80 | 88,604 |
| 2020-04-02 | $30.93 | $33.49 | $30.16 | $32.63 | $30.53 | 55,036 |
| 2020-04-01 | $31.95 | $32.76 | $31.07 | $31.39 | $29.37 | 92,316 |
| 2020-03-31 | $32.89 | $34.10 | $31.87 | $33.82 | $31.64 | 106,055 |
| 2020-03-30 | $32.27 | $33.95 | $31.14 | $33.08 | $30.95 | 86,902 |
| 2020-03-27 | $34.09 | $34.33 | $31.95 | $32.15 | $30.08 | 69,375 |
| 2020-03-26 | $31.57 | $35.97 | $31.57 | $35.50 | $33.21 | 98,591 |
| 2020-03-25 | $32.30 | $34.48 | $30.40 | $31.57 | $29.54 | 169,498 |
| 2020-03-24 | $32.18 | $33.64 | $30.69 | $32.33 | $30.25 | 141,831 |
| 2020-03-23 | $32.10 | $32.45 | $29.92 | $30.68 | $28.71 | 115,350 |
| 2020-03-20 | $37.85 | $38.50 | $30.77 | $32.07 | $30.01 | 321,133 |
| 2020-03-19 | $33.18 | $41.51 | $30.54 | $38.10 | $35.65 | 221,894 |
| 2020-03-18 | $31.58 | $34.38 | $30.15 | $33.41 | $31.26 | 245,325 |
| 2020-03-17 | $29.24 | $33.97 | $28.01 | $33.96 | $31.77 | 256,793 |
| 2020-03-16 | $22.01 | $32.25 | $20.04 | $28.40 | $26.57 | 174,256 |
| 2020-03-13 | $36.95 | $37.67 | $33.47 | $35.11 | $32.85 | 143,742 |
| 2020-03-12 | $38.00 | $38.00 | $34.77 | $34.90 | $32.65 | 206,243 |
| 2020-03-11 | $42.34 | $42.34 | $39.32 | $40.72 | $38.10 | 92,409 |
| 2020-03-10 | $42.96 | $44.40 | $40.89 | $43.73 | $40.92 | 84,977 |
| 2020-03-09 | $44.65 | $44.65 | $41.02 | $41.57 | $38.89 | 89,379 |
| 2020-03-06 | $48.06 | $48.91 | $46.53 | $47.66 | $44.59 | 74,883 |
| 2020-03-05 | $50.22 | $50.64 | $48.95 | $49.74 | $46.54 | 87,957 |
| 2020-03-04 | $51.20 | $51.72 | $49.76 | $51.54 | $48.22 | 74,734 |
| 2020-03-03 | $52.10 | $52.10 | $49.64 | $50.63 | $47.37 | 70,463 |
| 2020-03-02 | $51.13 | $52.08 | $50.33 | $52.01 | $48.66 | 86,290 |
| 2020-02-28 | $50.73 | $52.23 | $50.31 | $51.13 | $47.84 | 135,547 |
| 2020-02-27 | $54.59 | $54.96 | $52.52 | $52.52 | $49.14 | 122,403 |
| 2020-02-26 | $56.14 | $56.51 | $55.48 | $55.58 | $52.00 | 102,794 |
| 2020-02-25 | $58.03 | $58.20 | $56.05 | $56.10 | $52.49 | 136,427 |
| 2020-02-24 | $58.68 | $58.68 | $57.87 | $57.99 | $54.26 | 78,519 |
| 2020-02-21 | $61.37 | $61.54 | $60.01 | $60.20 | $56.32 | 447,108 |
| 2020-02-20 | $61.27 | $62.20 | $61.22 | $61.37 | $57.42 | 78,678 |
| 2020-02-19 | $62.16 | $62.16 | $61.33 | $61.49 | $57.53 | 62,501 |
| 2020-02-18 | $61.95 | $62.47 | $61.10 | $61.82 | $57.84 | 47,275 |
| 2020-02-14 | $63.17 | $63.41 | $62.20 | $62.27 | $58.26 | 66,053 |
| 2020-02-13 | $63.00 | $63.26 | $62.70 | $63.13 | $59.07 | 99,944 |
| 2020-02-12 | $62.91 | $63.17 | $62.49 | $62.75 | $58.71 | 76,023 |
| 2020-02-11 | $62.50 | $63.25 | $62.50 | $62.82 | $58.78 | 60,121 |
| 2020-02-10 | $61.21 | $62.37 | $61.21 | $62.33 | $58.32 | 70,475 |
| 2020-02-07 | $61.71 | $61.71 | $60.98 | $61.30 | $57.35 | 50,006 |
| 2020-02-06 | $62.46 | $62.46 | $61.69 | $62.11 | $58.11 | 64,019 |
| 2020-02-05 | $61.10 | $62.50 | $60.94 | $62.24 | $58.23 | 146,805 |
| 2020-02-04 | $61.98 | $62.78 | $60.33 | $60.49 | $56.60 | 125,679 |
| 2020-02-03 | $60.40 | $61.46 | $60.00 | $61.20 | $57.26 | 141,050 |
| 2020-01-31 | $59.92 | $60.56 | $59.60 | $60.11 | $56.24 | 137,997 |
| 2020-01-30 | $59.69 | $60.37 | $59.33 | $60.31 | $56.43 | 61,447 |
| 2020-01-29 | $61.19 | $61.65 | $60.14 | $60.21 | $56.33 | 105,569 |
| 2020-01-28 | $61.64 | $61.64 | $60.35 | $61.19 | $57.25 | 90,321 |
| 2020-01-27 | $62.97 | $62.97 | $61.20 | $61.24 | $57.30 | 216,129 |
| 2020-01-24 | $64.35 | $64.38 | $62.99 | $63.10 | $59.04 | 178,878 |
| 2020-01-23 | $61.00 | $64.50 | $61.00 | $63.98 | $59.86 | 274,903 |
| 2020-01-22 | $59.91 | $60.55 | $59.61 | $60.09 | $56.22 | 103,057 |
| 2020-01-21 | $60.59 | $60.59 | $59.87 | $59.91 | $56.05 | 102,074 |
| 2020-01-17 | $60.50 | $60.96 | $60.31 | $60.80 | $56.89 | 105,166 |
| 2020-01-16 | $59.17 | $60.41 | $59.10 | $60.35 | $56.47 | 203,222 |
| 2020-01-15 | $59.24 | $59.24 | $58.49 | $58.84 | $55.05 | 204,153 |
| 2020-01-14 | $59.04 | $59.49 | $58.82 | $59.38 | $55.56 | 185,432 |
| 2020-01-13 | $58.94 | $59.11 | $58.58 | $59.02 | $55.22 | 134,149 |
| 2020-01-10 | $58.51 | $58.87 | $58.18 | $58.82 | $55.03 | 77,929 |
| 2020-01-09 | $58.83 | $59.19 | $58.20 | $58.58 | $54.81 | 63,436 |
| 2020-01-08 | $58.69 | $59.27 | $58.48 | $58.58 | $54.81 | 87,708 |
| 2020-01-07 | $58.44 | $58.76 | $58.04 | $58.69 | $54.91 | 92,060 |
| 2020-01-06 | $58.83 | $59.52 | $58.16 | $59.31 | $55.49 | 79,674 |
| 2020-01-03 | $59.43 | $59.82 | $58.88 | $59.71 | $55.59 | 69,662 |
| 2020-01-02 | $60.39 | $60.39 | $59.34 | $60.11 | $55.96 | 80,846 |
| 2019-12-31 | $60.20 | $60.49 | $59.79 | $60.09 | $55.94 | 106,437 |
| 2019-12-30 | $59.99 | $60.49 | $59.78 | $60.26 | $56.10 | 51,477 |
| 2019-12-27 | $60.01 | $60.10 | $59.46 | $59.82 | $55.69 | 95,735 |
| 2019-12-26 | $59.95 | $60.09 | $59.38 | $60.00 | $55.86 | 41,920 |
| 2019-12-24 | $59.24 | $59.82 | $58.96 | $59.82 | $55.69 | 30,272 |
| 2019-12-23 | $59.70 | $59.70 | $58.63 | $59.07 | $54.99 | 62,495 |
| 2019-12-20 | $59.29 | $59.66 | $58.90 | $59.50 | $55.39 | 413,246 |
| 2019-12-19 | $59.25 | $59.35 | $58.49 | $59.28 | $55.18 | 84,009 |
| 2019-12-18 | $59.32 | $59.60 | $58.78 | $59.17 | $55.08 | 65,025 |
| 2019-12-17 | $58.39 | $59.32 | $58.25 | $59.17 | $55.08 | 71,771 |
| 2019-12-16 | $57.50 | $58.68 | $57.28 | $58.36 | $54.33 | 107,638 |
| 2019-12-13 | $57.06 | $57.37 | $56.38 | $57.29 | $53.33 | 59,284 |
| 2019-12-12 | $56.21 | $57.26 | $56.21 | $56.91 | $52.98 | 86,669 |
| 2019-12-11 | $56.29 | $56.45 | $55.97 | $56.16 | $52.28 | 61,148 |
| 2019-12-10 | $55.85 | $56.15 | $55.72 | $56.09 | $52.22 | 60,312 |
| 2019-12-09 | $55.81 | $56.04 | $55.59 | $55.75 | $51.90 | 69,376 |
| 2019-12-06 | $55.75 | $56.47 | $55.46 | $56.01 | $52.14 | 80,549 |
| 2019-12-05 | $55.37 | $55.61 | $55.01 | $55.48 | $51.65 | 60,174 |
| 2019-12-04 | $54.55 | $55.49 | $54.23 | $55.08 | $51.28 | 46,787 |
| 2019-12-03 | $54.20 | $54.46 | $53.69 | $54.27 | $50.52 | 56,356 |
| 2019-12-02 | $55.13 | $55.15 | $54.28 | $54.62 | $50.85 | 59,795 |
| 2019-11-29 | $55.00 | $55.48 | $54.93 | $55.15 | $51.34 | 15,154 |
| 2019-11-27 | $54.99 | $55.43 | $54.92 | $55.27 | $51.45 | 46,029 |
| 2019-11-26 | $54.77 | $54.98 | $54.19 | $54.68 | $50.90 | 37,728 |
| 2019-11-25 | $54.05 | $55.20 | $53.48 | $54.89 | $51.10 | 59,490 |
| 2019-11-22 | $54.29 | $54.48 | $53.08 | $53.97 | $50.24 | 34,815 |
| 2019-11-21 | $54.28 | $54.28 | $53.42 | $54.03 | $50.30 | 41,996 |
| 2019-11-20 | $53.82 | $54.76 | $53.70 | $54.11 | $50.37 | 70,110 |
| 2019-11-19 | $54.88 | $54.98 | $53.92 | $54.05 | $50.32 | 65,269 |
| 2019-11-18 | $54.71 | $54.93 | $54.14 | $54.55 | $50.78 | 68,823 |
| 2019-11-15 | $55.15 | $55.15 | $54.38 | $54.78 | $51.00 | 50,516 |
| 2019-11-14 | $54.89 | $55.09 | $54.31 | $54.71 | $50.93 | 24,612 |
| 2019-11-13 | $55.01 | $55.38 | $54.63 | $55.07 | $51.27 | 36,922 |
| 2019-11-12 | $55.24 | $55.55 | $54.83 | $55.31 | $51.49 | 27,393 |
| 2019-11-11 | $54.94 | $55.40 | $54.40 | $55.14 | $51.33 | 24,124 |
| 2019-11-08 | $55.04 | $55.35 | $54.76 | $55.16 | $51.35 | 22,340 |
| 2019-11-07 | $55.05 | $55.55 | $54.71 | $55.20 | $51.39 | 25,681 |
| 2019-11-06 | $55.00 | $55.22 | $54.59 | $54.77 | $50.99 | 29,885 |
| 2019-11-05 | $54.95 | $55.38 | $54.65 | $55.06 | $51.26 | 35,138 |
| 2019-11-04 | $54.46 | $54.93 | $54.24 | $54.75 | $50.97 | 63,904 |
| 2019-11-01 | $53.25 | $54.08 | $53.25 | $54.06 | $50.33 | 45,252 |
| 2019-10-31 | $52.76 | $53.42 | $52.16 | $53.31 | $49.63 | 72,800 |
| 2019-10-30 | $53.15 | $53.15 | $52.50 | $52.85 | $49.20 | 67,469 |
| 2019-10-29 | $52.99 | $53.30 | $52.96 | $53.14 | $49.47 | 78,807 |
| 2019-10-28 | $52.91 | $53.25 | $52.91 | $53.00 | $49.34 | 56,659 |
| 2019-10-25 | $52.45 | $53.41 | $52.45 | $52.76 | $49.12 | 52,588 |
| 2019-10-24 | $53.11 | $53.11 | $52.52 | $52.78 | $49.13 | 41,275 |
| 2019-10-23 | $52.93 | $53.26 | $52.68 | $53.10 | $49.43 | 50,268 |
| 2019-10-22 | $52.71 | $53.35 | $52.71 | $53.07 | $49.40 | 60,812 |
| 2019-10-21 | $53.00 | $53.50 | $52.53 | $52.87 | $49.22 | 67,447 |
| 2019-10-18 | $51.81 | $53.08 | $51.81 | $52.67 | $49.03 | 47,295 |
| 2019-10-17 | $50.73 | $52.42 | $50.71 | $52.08 | $48.48 | 93,731 |
| 2019-10-16 | $52.57 | $53.23 | $50.20 | $51.86 | $48.28 | 68,653 |
| 2019-10-15 | $52.74 | $53.25 | $52.50 | $52.87 | $49.22 | 52,740 |
| 2019-10-14 | $52.25 | $52.90 | $52.25 | $52.64 | $49.00 | 35,173 |
| 2019-10-11 | $52.47 | $53.50 | $52.45 | $52.62 | $48.99 | 71,829 |
| 2019-10-10 | $51.18 | $52.43 | $51.18 | $51.68 | $48.11 | 54,325 |
| 2019-10-09 | $51.38 | $51.38 | $50.53 | $50.99 | $47.47 | 46,858 |
| 2019-10-08 | $51.76 | $51.77 | $50.86 | $51.05 | $47.52 | 50,436 |
| 2019-10-07 | $52.35 | $52.85 | $51.87 | $52.20 | $48.59 | 73,963 |
| 2019-10-04 | $52.46 | $52.81 | $51.96 | $52.75 | $49.11 | 38,976 |
| 2019-10-03 | $52.58 | $52.91 | $51.65 | $52.66 | $48.75 | 62,056 |
| 2019-10-02 | $51.63 | $52.76 | $51.56 | $52.69 | $48.77 | 79,474 |
| 2019-10-01 | $52.70 | $53.23 | $51.45 | $51.90 | $48.04 | 63,383 |
| 2019-09-30 | $52.75 | $52.93 | $52.30 | $52.38 | $48.49 | 49,470 |
| 2019-09-27 | $52.99 | $53.63 | $52.46 | $52.60 | $48.69 | 62,692 |
| 2019-09-26 | $54.05 | $54.18 | $52.62 | $52.69 | $48.77 | 29,198 |
| 2019-09-25 | $52.62 | $54.05 | $52.62 | $53.88 | $49.87 | 54,360 |
| 2019-09-24 | $53.20 | $53.38 | $52.25 | $52.54 | $48.63 | 46,969 |
| 2019-09-23 | $53.39 | $53.45 | $52.61 | $53.01 | $49.07 | 93,864 |
| 2019-09-20 | $53.13 | $54.13 | $53.07 | $53.70 | $49.71 | 132,751 |
| 2019-09-19 | $53.62 | $54.09 | $53.07 | $53.07 | $49.12 | 46,798 |
| 2019-09-18 | $52.92 | $53.58 | $52.56 | $53.35 | $49.38 | 29,759 |
| 2019-09-17 | $53.60 | $53.60 | $52.50 | $53.13 | $49.18 | 39,461 |
| 2019-09-16 | $53.26 | $54.01 | $53.05 | $53.78 | $49.78 | 37,926 |
| 2019-09-13 | $53.92 | $54.48 | $53.34 | $53.70 | $49.71 | 41,373 |
| 2019-09-12 | $53.18 | $53.95 | $51.70 | $53.54 | $49.56 | 60,901 |
| 2019-09-11 | $52.00 | $53.70 | $51.73 | $53.42 | $49.45 | 58,867 |
| 2019-09-10 | $51.80 | $52.56 | $51.47 | $51.97 | $48.11 | 198,537 |
| 2019-09-09 | $50.27 | $52.03 | $50.27 | $51.86 | $48.00 | 56,588 |
| 2019-09-06 | $50.71 | $51.31 | $49.70 | $50.00 | $46.28 | 27,045 |
| 2019-09-05 | $49.95 | $51.20 | $49.55 | $50.66 | $46.89 | 63,668 |
| 2019-09-04 | $49.35 | $49.60 | $48.80 | $49.35 | $45.68 | 31,783 |
| 2019-09-03 | $49.53 | $49.53 | $48.45 | $48.94 | $45.30 | 47,338 |
| 2019-08-30 | $49.90 | $50.14 | $49.39 | $49.96 | $46.25 | 40,871 |
| 2019-08-29 | $49.28 | $50.08 | $49.21 | $49.46 | $45.78 | 52,313 |
| 2019-08-28 | $47.84 | $49.38 | $47.84 | $49.14 | $45.49 | 41,850 |
| 2019-08-27 | $49.11 | $49.11 | $47.70 | $47.98 | $44.41 | 56,675 |
| 2019-08-26 | $48.45 | $48.96 | $47.83 | $48.82 | $45.19 | 35,266 |
| 2019-08-23 | $48.63 | $48.91 | $47.60 | $48.12 | $44.54 | 111,696 |
| 2019-08-22 | $48.54 | $49.15 | $48.25 | $48.85 | $45.22 | 37,561 |
| 2019-08-21 | $48.39 | $49.17 | $47.73 | $48.49 | $44.89 | 69,780 |
| 2019-08-20 | $50.67 | $50.79 | $49.66 | $49.86 | $46.15 | 45,626 |
| 2019-08-19 | $51.49 | $51.80 | $50.85 | $50.89 | $47.11 | 78,043 |
| 2019-08-16 | $48.63 | $50.83 | $48.63 | $50.69 | $46.92 | 73,286 |
| 2019-08-15 | $49.11 | $49.28 | $48.28 | $48.34 | $44.75 | 40,536 |
| 2019-08-14 | $49.46 | $49.68 | $48.67 | $49.10 | $45.45 | 57,842 |
| 2019-08-13 | $49.90 | $51.37 | $49.90 | $50.46 | $46.71 | 38,641 |
| 2019-08-12 | $50.30 | $50.51 | $50.00 | $50.01 | $46.29 | 51,562 |
| 2019-08-09 | $50.36 | $50.78 | $49.95 | $50.72 | $46.95 | 61,799 |
| 2019-08-08 | $50.10 | $51.02 | $50.10 | $50.39 | $46.64 | 61,573 |
| 2019-08-07 | $49.35 | $50.60 | $49.14 | $49.72 | $46.02 | 44,934 |
| 2019-08-06 | $50.36 | $50.47 | $49.25 | $50.28 | $46.54 | 71,123 |
| 2019-08-05 | $51.22 | $51.38 | $49.32 | $50.13 | $46.40 | 74,557 |
| 2019-08-02 | $52.14 | $52.82 | $51.35 | $52.19 | $48.31 | 90,391 |
| 2019-08-01 | $54.14 | $54.72 | $51.70 | $52.40 | $48.50 | 83,878 |
| 2019-07-31 | $54.31 | $54.98 | $53.98 | $54.19 | $50.16 | 119,385 |
| 2019-07-30 | $53.22 | $54.74 | $52.49 | $54.61 | $50.55 | 62,274 |
| 2019-07-29 | $54.81 | $54.81 | $53.58 | $53.71 | $49.72 | 68,756 |
| 2019-07-26 | $54.00 | $54.93 | $53.93 | $54.73 | $50.66 | 68,440 |
| 2019-07-25 | $54.18 | $54.69 | $53.60 | $53.80 | $49.80 | 68,370 |
| 2019-07-24 | $52.61 | $54.45 | $52.45 | $54.08 | $50.06 | 127,287 |
| 2019-07-23 | $51.93 | $52.66 | $51.54 | $52.65 | $48.74 | 93,903 |
| 2019-07-22 | $50.90 | $51.85 | $50.51 | $51.71 | $47.87 | 83,038 |
| 2019-07-19 | $50.68 | $51.59 | $50.33 | $50.93 | $47.14 | 84,759 |
| 2019-07-18 | $49.46 | $51.38 | $49.36 | $50.79 | $47.01 | 114,505 |
| 2019-07-17 | $48.85 | $49.75 | $48.81 | $49.55 | $45.87 | 103,286 |
| 2019-07-16 | $48.60 | $49.79 | $48.22 | $49.20 | $45.54 | 46,232 |
| 2019-07-15 | $49.84 | $50.04 | $48.30 | $48.81 | $45.18 | 62,541 |
| 2019-07-12 | $48.89 | $49.94 | $48.87 | $49.79 | $46.09 | 76,337 |
| 2019-07-11 | $48.66 | $49.00 | $48.12 | $48.85 | $45.22 | 42,416 |
| 2019-07-10 | $49.61 | $49.94 | $48.62 | $48.72 | $45.10 | 47,319 |
| 2019-07-09 | $48.32 | $50.05 | $48.32 | $49.55 | $45.87 | 86,403 |
| 2019-07-08 | $47.59 | $48.72 | $47.59 | $48.67 | $45.05 | 115,822 |
| 2019-07-05 | $47.28 | $47.88 | $47.23 | $47.87 | $44.31 | 66,124 |
| 2019-07-03 | $47.05 | $48.01 | $47.05 | $47.30 | $43.51 | 31,905 |
| 2019-07-02 | $47.98 | $47.98 | $46.73 | $47.10 | $43.33 | 70,450 |
| 2019-07-01 | $47.85 | $48.46 | $47.53 | $47.98 | $44.14 | 59,815 |
| 2019-06-28 | $47.84 | $48.41 | $47.13 | $47.25 | $43.46 | 463,147 |
| 2019-06-27 | $45.77 | $47.63 | $45.77 | $47.57 | $43.76 | 88,841 |
| 2019-06-26 | $45.30 | $46.07 | $45.22 | $45.72 | $42.06 | 87,184 |
| 2019-06-25 | $45.33 | $45.45 | $44.40 | $45.16 | $41.54 | 42,387 |
| 2019-06-24 | $45.33 | $45.90 | $44.91 | $45.23 | $41.61 | 97,507 |
| 2019-06-21 | $45.45 | $46.00 | $44.95 | $45.19 | $41.57 | 128,706 |
| 2019-06-20 | $46.60 | $46.75 | $45.37 | $45.62 | $41.97 | 45,607 |
| 2019-06-19 | $46.69 | $47.38 | $46.09 | $46.16 | $42.46 | 30,214 |
| 2019-06-18 | $45.80 | $47.36 | $45.80 | $46.32 | $42.61 | 44,609 |
| 2019-06-17 | $46.73 | $46.89 | $45.67 | $45.77 | $42.10 | 35,296 |
| 2019-06-14 | $46.53 | $46.78 | $46.21 | $46.66 | $42.92 | 39,154 |
| 2019-06-13 | $46.81 | $47.00 | $46.40 | $46.52 | $42.79 | 31,033 |
| 2019-06-12 | $46.43 | $46.81 | $46.22 | $46.58 | $42.85 | 23,405 |
| 2019-06-11 | $46.76 | $47.25 | $46.44 | $46.69 | $42.95 | 35,664 |
| 2019-06-10 | $46.05 | $47.14 | $45.53 | $46.39 | $42.67 | 34,250 |
| 2019-06-07 | $45.55 | $46.15 | $45.18 | $45.73 | $42.07 | 51,621 |
| 2019-06-06 | $45.01 | $46.86 | $45.01 | $45.69 | $42.03 | 65,788 |
| 2019-06-05 | $45.54 | $47.63 | $44.50 | $45.25 | $41.63 | 126,759 |
| 2019-06-04 | $45.66 | $47.03 | $45.59 | $46.93 | $43.17 | 40,417 |
| 2019-06-03 | $43.96 | $45.20 | $43.96 | $45.09 | $41.48 | 76,232 |
| 2019-05-31 | $44.39 | $45.10 | $43.64 | $43.77 | $40.26 | 33,394 |
| 2019-05-30 | $45.91 | $46.35 | $44.59 | $45.12 | $41.51 | 27,225 |
| 2019-05-29 | $45.22 | $45.92 | $44.73 | $45.76 | $42.09 | 33,048 |
| 2019-05-28 | $45.70 | $46.77 | $45.35 | $45.58 | $41.93 | 72,302 |
| 2019-05-24 | $45.17 | $46.19 | $45.17 | $45.86 | $42.19 | 63,189 |
| 2019-05-23 | $46.24 | $46.31 | $44.31 | $44.83 | $41.24 | 58,976 |
| 2019-05-22 | $47.17 | $47.24 | $46.49 | $46.78 | $43.03 | 28,592 |
| 2019-05-21 | $47.54 | $47.70 | $47.09 | $47.36 | $43.57 | 33,546 |
| 2019-05-20 | $47.22 | $47.76 | $47.08 | $47.21 | $43.43 | 28,626 |
| 2019-05-17 | $47.59 | $48.05 | $47.47 | $47.53 | $43.72 | 32,248 |
| 2019-05-16 | $47.24 | $48.16 | $47.24 | $48.03 | $44.18 | 43,447 |
| 2019-05-15 | $47.42 | $47.42 | $46.43 | $47.18 | $43.40 | 61,526 |
| 2019-05-14 | $47.56 | $48.33 | $47.02 | $47.78 | $43.95 | 42,731 |
| 2019-05-13 | $48.52 | $49.61 | $47.18 | $47.28 | $43.49 | 44,294 |
| 2019-05-10 | $49.17 | $49.49 | $48.55 | $49.45 | $45.49 | 41,906 |
| 2019-05-09 | $48.85 | $49.56 | $48.33 | $49.44 | $45.48 | 64,044 |
| 2019-05-08 | $48.97 | $49.85 | $48.88 | $49.25 | $45.30 | 60,378 |
| 2019-05-07 | $49.76 | $49.84 | $48.77 | $49.20 | $45.26 | 63,157 |
| 2019-05-06 | $49.29 | $50.38 | $49.29 | $50.22 | $46.20 | 43,080 |
| 2019-05-03 | $49.11 | $50.08 | $49.11 | $50.05 | $46.04 | 33,804 |
| 2019-05-02 | $48.53 | $49.55 | $48.53 | $48.95 | $45.03 | 35,198 |
| 2019-05-01 | $49.24 | $49.35 | $48.40 | $48.63 | $44.73 | 115,947 |
| 2019-04-30 | $48.95 | $49.51 | $48.45 | $49.19 | $45.25 | 101,658 |
| 2019-04-29 | $48.17 | $49.39 | $47.76 | $49.01 | $45.08 | 44,048 |
| 2019-04-26 | $47.37 | $48.16 | $47.06 | $47.91 | $44.07 | 47,700 |
| 2019-04-25 | $48.37 | $48.37 | $47.26 | $47.36 | $43.57 | 39,507 |
| 2019-04-24 | $48.09 | $48.89 | $47.41 | $48.44 | $44.56 | 62,730 |
| 2019-04-23 | $46.61 | $48.28 | $46.39 | $48.28 | $44.41 | 80,101 |
| 2019-04-22 | $46.30 | $46.88 | $45.96 | $46.33 | $42.62 | 48,165 |
| 2019-04-18 | $47.53 | $48.58 | $45.79 | $46.65 | $42.91 | 82,584 |
| 2019-04-17 | $48.00 | $48.17 | $47.21 | $48.01 | $44.16 | 50,844 |
| 2019-04-16 | $46.63 | $47.95 | $46.35 | $47.88 | $44.04 | 99,619 |
| 2019-04-15 | $47.14 | $47.40 | $46.05 | $46.34 | $42.63 | 65,945 |
| 2019-04-12 | $47.21 | $47.81 | $46.70 | $47.08 | $43.31 | 96,710 |
| 2019-04-11 | $47.47 | $47.80 | $46.64 | $46.84 | $43.09 | 58,017 |
| 2019-04-10 | $46.88 | $47.52 | $46.39 | $47.28 | $43.49 | 77,346 |
| 2019-04-09 | $47.19 | $47.35 | $46.66 | $46.73 | $42.99 | 60,093 |
| 2019-04-08 | $47.13 | $47.63 | $46.68 | $47.41 | $43.61 | 62,550 |
| 2019-04-05 | $47.01 | $47.76 | $46.38 | $47.16 | $43.38 | 163,917 |
| 2019-04-04 | $46.06 | $47.53 | $45.55 | $47.32 | $43.25 | 183,051 |
| 2019-04-03 | $46.09 | $46.41 | $45.45 | $45.95 | $42.00 | 161,625 |
| 2019-04-02 | $45.53 | $45.62 | $44.95 | $45.57 | $41.65 | 46,365 |
| 2019-04-01 | $45.46 | $46.12 | $45.20 | $45.56 | $41.65 | 67,290 |
| 2019-03-29 | $45.30 | $45.50 | $44.51 | $44.97 | $41.11 | 51,734 |
| 2019-03-28 | $44.34 | $44.96 | $43.75 | $44.92 | $41.06 | 37,845 |
| 2019-03-27 | $43.88 | $44.49 | $43.47 | $44.16 | $40.37 | 35,268 |
| 2019-03-26 | $42.80 | $43.98 | $42.49 | $43.88 | $40.11 | 55,418 |
| 2019-03-25 | $42.34 | $43.00 | $41.98 | $42.38 | $38.74 | 46,536 |
| 2019-03-22 | $44.70 | $44.70 | $42.21 | $42.35 | $38.71 | 65,863 |
| 2019-03-21 | $45.18 | $45.82 | $44.61 | $44.85 | $41.00 | 82,842 |
| 2019-03-20 | $47.59 | $47.84 | $45.17 | $45.28 | $41.39 | 89,573 |
| 2019-03-19 | $48.97 | $49.04 | $47.57 | $47.59 | $43.50 | 81,632 |
| 2019-03-18 | $48.54 | $49.42 | $48.41 | $48.71 | $44.52 | 72,215 |
| 2019-03-15 | $48.67 | $48.97 | $48.21 | $48.47 | $44.31 | 122,391 |
| 2019-03-14 | $48.62 | $48.81 | $48.25 | $48.54 | $44.37 | 26,379 |
| 2019-03-13 | $48.98 | $49.24 | $48.36 | $48.62 | $44.44 | 44,341 |
| 2019-03-12 | $48.85 | $48.87 | $48.15 | $48.77 | $44.58 | 32,286 |
| 2019-03-11 | $48.30 | $48.88 | $48.23 | $48.68 | $44.50 | 35,611 |
| 2019-03-08 | $47.61 | $48.20 | $47.40 | $48.20 | $44.06 | 53,851 |
| 2019-03-07 | $48.31 | $48.31 | $47.40 | $47.82 | $43.71 | 67,163 |
| 2019-03-06 | $50.21 | $50.71 | $48.26 | $48.32 | $44.17 | 57,954 |
| 2019-03-05 | $50.59 | $50.65 | $49.85 | $50.20 | $45.89 | 59,303 |
| 2019-03-04 | $51.21 | $51.62 | $50.51 | $50.59 | $46.24 | 63,792 |
| 2019-03-01 | $51.49 | $51.61 | $50.82 | $51.23 | $46.83 | 49,731 |
| 2019-02-28 | $51.48 | $51.51 | $50.95 | $51.22 | $46.82 | 39,871 |
| 2019-02-27 | $50.88 | $51.41 | $50.23 | $51.33 | $46.92 | 23,803 |
| 2019-02-26 | $51.43 | $51.65 | $50.77 | $50.77 | $46.41 | 23,341 |
| 2019-02-25 | $52.37 | $52.56 | $51.43 | $51.47 | $47.05 | 34,393 |
| 2019-02-22 | $51.67 | $52.33 | $51.67 | $52.08 | $47.61 | 44,242 |
| 2019-02-21 | $51.96 | $51.96 | $51.14 | $51.56 | $47.13 | 67,879 |
| 2019-02-20 | $51.52 | $52.18 | $51.01 | $51.86 | $47.40 | 63,110 |
| 2019-02-19 | $51.16 | $51.66 | $50.97 | $51.46 | $47.04 | 51,866 |
| 2019-02-15 | $49.79 | $51.44 | $49.65 | $51.22 | $46.82 | 92,357 |
| 2019-02-14 | $49.31 | $49.91 | $49.00 | $49.58 | $45.32 | 133,498 |
| 2019-02-13 | $49.51 | $49.75 | $48.99 | $49.59 | $45.33 | 65,049 |
| 2019-02-12 | $49.21 | $49.88 | $49.06 | $49.50 | $45.25 | 41,516 |
| 2019-02-11 | $48.86 | $49.00 | $48.58 | $48.97 | $44.76 | 81,621 |
| 2019-02-08 | $48.71 | $49.03 | $48.15 | $48.64 | $44.46 | 50,193 |
| 2019-02-07 | $48.57 | $49.00 | $48.51 | $48.82 | $44.63 | 76,210 |
| 2019-02-06 | $48.51 | $48.70 | $48.00 | $48.57 | $44.40 | 129,841 |
| 2019-02-05 | $48.65 | $48.65 | $47.91 | $48.50 | $44.33 | 46,520 |
| 2019-02-04 | $47.44 | $48.40 | $47.20 | $48.36 | $44.20 | 59,053 |
| 2019-02-01 | $46.89 | $47.50 | $46.84 | $47.19 | $43.14 | 38,628 |
| 2019-01-31 | $47.03 | $47.46 | $45.42 | $46.56 | $42.56 | 74,532 |
| 2019-01-30 | $48.25 | $48.32 | $47.12 | $47.25 | $43.19 | 46,088 |
| 2019-01-29 | $48.14 | $48.71 | $47.83 | $47.97 | $43.85 | 132,578 |
| 2019-01-28 | $48.88 | $49.17 | $47.87 | $48.07 | $43.94 | 174,473 |
| 2019-01-25 | $48.04 | $49.25 | $47.68 | $49.20 | $44.97 | 234,639 |
| 2019-01-24 | $47.30 | $47.98 | $46.54 | $47.71 | $43.61 | 135,307 |
| 2019-01-23 | $47.98 | $47.98 | $46.68 | $47.31 | $43.24 | 88,550 |
| 2019-01-22 | $45.91 | $48.51 | $45.91 | $47.93 | $43.81 | 192,125 |
| 2019-01-18 | $45.22 | $47.34 | $45.20 | $45.56 | $41.65 | 121,955 |
| 2019-01-17 | $45.46 | $45.90 | $45.06 | $45.22 | $41.33 | 84,364 |
| 2019-01-16 | $45.12 | $46.00 | $45.12 | $45.50 | $41.59 | 109,019 |
| 2019-01-15 | $44.76 | $45.05 | $44.53 | $44.94 | $41.08 | 46,721 |
| 2019-01-14 | $44.60 | $45.00 | $44.47 | $44.75 | $40.90 | 66,292 |
| 2019-01-11 | $44.99 | $45.12 | $44.70 | $44.85 | $41.00 | 54,687 |
| 2019-01-10 | $44.79 | $45.41 | $44.61 | $45.17 | $41.29 | 38,304 |
| 2019-01-09 | $45.44 | $45.59 | $44.78 | $44.95 | $41.09 | 49,125 |
| 2019-01-08 | $45.12 | $45.33 | $44.36 | $45.15 | $41.27 | 48,255 |
| 2019-01-07 | $44.91 | $45.28 | $44.48 | $44.88 | $41.02 | 66,776 |
| 2019-01-04 | $44.13 | $45.32 | $43.15 | $45.13 | $40.98 | 85,399 |
| 2019-01-03 | $43.78 | $44.33 | $43.19 | $43.60 | $39.59 | 38,071 |
| 2019-01-02 | $42.78 | $44.32 | $42.78 | $43.98 | $39.93 | 66,699 |
| 2018-12-31 | $43.43 | $43.46 | $42.37 | $43.35 | $39.36 | 70,552 |
| 2018-12-28 | $42.41 | $45.49 | $42.41 | $43.42 | $39.43 | 77,398 |
| 2018-12-27 | $42.25 | $42.82 | $41.08 | $42.20 | $38.32 | 62,031 |
| 2018-12-26 | $40.56 | $43.01 | $39.87 | $42.79 | $38.85 | 129,713 |
| 2018-12-24 | $40.91 | $41.19 | $40.27 | $40.57 | $36.84 | 55,104 |
| 2018-12-21 | $41.84 | $43.07 | $40.91 | $41.09 | $37.31 | 421,312 |
| 2018-12-20 | $41.32 | $42.28 | $41.32 | $41.69 | $37.85 | 109,688 |
| 2018-12-19 | $43.04 | $43.66 | $41.30 | $41.54 | $37.72 | 117,880 |
| 2018-12-18 | $43.28 | $44.65 | $42.91 | $42.93 | $38.98 | 79,858 |
| 2018-12-17 | $43.38 | $44.37 | $41.88 | $43.00 | $39.04 | 180,752 |
| 2018-12-14 | $43.88 | $44.78 | $43.35 | $43.43 | $39.43 | 68,081 |
| 2018-12-13 | $46.11 | $46.11 | $44.03 | $44.08 | $40.02 | 60,311 |
| 2018-12-12 | $45.79 | $46.79 | $45.44 | $45.87 | $41.65 | 43,134 |
| 2018-12-11 | $46.12 | $46.35 | $44.92 | $45.34 | $41.17 | 33,660 |
| 2018-12-10 | $46.08 | $46.08 | $45.05 | $45.65 | $41.45 | 42,769 |
| 2018-12-07 | $46.16 | $47.69 | $45.72 | $46.19 | $41.94 | 86,876 |
| 2018-12-06 | $45.38 | $46.52 | $43.04 | $45.96 | $41.73 | 100,162 |
| 2018-12-04 | $49.94 | $50.39 | $45.89 | $46.21 | $41.96 | 123,900 |
| 2018-12-03 | $51.30 | $51.30 | $49.95 | $50.04 | $45.44 | 67,368 |
| 2018-11-30 | $50.95 | $51.49 | $50.75 | $51.22 | $46.51 | 61,290 |
| 2018-11-29 | $51.42 | $51.61 | $50.58 | $51.03 | $46.34 | 35,282 |
| 2018-11-28 | $50.74 | $51.68 | $49.76 | $51.64 | $46.89 | 37,207 |
| 2018-11-27 | $50.79 | $51.19 | $50.21 | $50.70 | $46.04 | 32,612 |
| 2018-11-26 | $50.64 | $51.71 | $50.64 | $50.90 | $46.22 | 59,541 |
| 2018-11-23 | $50.45 | $51.11 | $50.13 | $50.15 | $45.54 | 22,251 |
| 2018-11-21 | $50.52 | $51.65 | $50.52 | $50.76 | $46.09 | 18,005 |
| 2018-11-20 | $50.89 | $51.58 | $50.16 | $50.34 | $45.71 | 27,832 |
| 2018-11-19 | $51.59 | $51.75 | $50.60 | $51.23 | $46.52 | 42,230 |
| 2018-11-16 | $51.58 | $52.05 | $50.78 | $51.50 | $46.76 | 60,868 |
| 2018-11-15 | $50.17 | $52.05 | $50.17 | $51.94 | $47.16 | 38,741 |
| 2018-11-14 | $52.04 | $52.05 | $50.07 | $50.48 | $45.84 | 38,969 |
| 2018-11-13 | $51.63 | $52.44 | $51.40 | $51.67 | $46.92 | 34,985 |
| 2018-11-12 | $52.53 | $52.69 | $51.38 | $51.46 | $46.73 | 71,712 |
| 2018-11-09 | $53.06 | $54.99 | $52.28 | $52.55 | $47.72 | 30,490 |
| 2018-11-08 | $52.74 | $54.92 | $52.74 | $53.19 | $48.30 | 43,740 |
| 2018-11-07 | $52.77 | $54.71 | $52.02 | $52.90 | $48.03 | 51,836 |
| 2018-11-06 | $52.70 | $53.50 | $52.57 | $52.77 | $47.92 | 29,266 |
| 2018-11-05 | $52.83 | $53.38 | $52.03 | $52.69 | $47.84 | 57,735 |
| 2018-11-02 | $52.97 | $53.34 | $52.42 | $52.82 | $47.96 | 37,109 |
| 2018-11-01 | $51.57 | $52.93 | $51.56 | $52.63 | $47.79 | 86,543 |
| 2018-10-31 | $52.84 | $52.84 | $51.30 | $51.41 | $46.68 | 86,878 |
| 2018-10-30 | $51.21 | $52.28 | $51.21 | $52.28 | $47.47 | 87,264 |
| 2018-10-29 | $50.76 | $52.04 | $49.93 | $51.32 | $46.60 | 56,824 |
| 2018-10-26 | $50.52 | $50.87 | $49.66 | $50.22 | $45.60 | 109,908 |
| 2018-10-25 | $49.75 | $51.63 | $49.72 | $51.06 | $46.36 | 88,822 |
| 2018-10-24 | $53.24 | $53.80 | $49.45 | $49.57 | $45.01 | 99,057 |
| 2018-10-23 | $52.88 | $53.70 | $52.58 | $53.24 | $48.34 | 130,847 |
| 2018-10-22 | $55.09 | $55.88 | $53.37 | $53.76 | $48.81 | 118,017 |
| 2018-10-19 | $59.01 | $59.01 | $54.93 | $55.06 | $49.99 | 219,291 |
| 2018-10-18 | $60.16 | $60.84 | $58.52 | $59.60 | $54.12 | 139,450 |
| 2018-10-17 | $59.27 | $59.67 | $58.33 | $59.41 | $53.94 | 90,657 |
| 2018-10-16 | $58.80 | $59.42 | $57.87 | $59.26 | $53.81 | 73,695 |
| 2018-10-15 | $57.89 | $59.00 | $57.10 | $58.41 | $53.04 | 75,412 |
| 2018-10-12 | $59.73 | $59.73 | $56.20 | $57.98 | $52.65 | 198,199 |
| 2018-10-11 | $60.63 | $61.19 | $58.98 | $59.17 | $53.73 | 121,443 |
| 2018-10-10 | $60.31 | $61.50 | $60.10 | $60.79 | $55.20 | 121,399 |
| 2018-10-09 | $60.62 | $61.40 | $59.90 | $60.17 | $54.63 | 91,307 |
| 2018-10-08 | $60.58 | $60.77 | $59.33 | $60.65 | $55.07 | 54,264 |
| 2018-10-05 | $60.33 | $60.69 | $59.54 | $60.37 | $54.82 | 84,433 |
| 2018-10-04 | $61.88 | $61.88 | $59.48 | $60.06 | $54.53 | 122,240 |
| 2018-10-03 | $57.31 | $59.07 | $56.98 | $59.02 | $53.37 | 86,171 |
| 2018-10-02 | $57.25 | $57.45 | $56.55 | $57.02 | $51.56 | 112,742 |
| 2018-10-01 | $58.57 | $58.75 | $57.02 | $57.15 | $51.68 | 91,291 |
| 2018-09-28 | $58.81 | $59.08 | $58.33 | $58.50 | $52.90 | 179,990 |
| 2018-09-27 | $59.40 | $59.68 | $58.69 | $58.84 | $53.21 | 78,560 |
| 2018-09-26 | $59.95 | $59.95 | $59.08 | $59.42 | $53.73 | 92,625 |
| 2018-09-25 | $60.11 | $60.45 | $59.50 | $59.77 | $54.05 | 43,600 |
| 2018-09-24 | $61.17 | $61.19 | $59.75 | $59.94 | $54.20 | 58,954 |
| 2018-09-21 | $61.38 | $61.68 | $60.60 | $61.35 | $55.48 | 195,944 |
| 2018-09-20 | $59.84 | $61.88 | $59.84 | $61.45 | $55.57 | 138,965 |
| 2018-09-19 | $59.50 | $60.42 | $59.28 | $59.57 | $53.87 | 59,313 |
| 2018-09-18 | $59.46 | $59.54 | $58.87 | $59.50 | $53.80 | 62,294 |
| 2018-09-17 | $60.51 | $60.51 | $59.34 | $59.45 | $53.76 | 50,898 |
| 2018-09-14 | $59.73 | $60.58 | $59.53 | $60.47 | $54.68 | 57,086 |
| 2018-09-13 | $60.54 | $60.56 | $59.55 | $59.66 | $53.95 | 45,117 |
| 2018-09-12 | $60.55 | $60.83 | $60.00 | $60.27 | $54.50 | 75,893 |
| 2018-09-11 | $60.74 | $61.10 | $60.23 | $60.54 | $54.74 | 58,259 |
| 2018-09-10 | $61.04 | $61.39 | $60.55 | $60.73 | $54.91 | 46,742 |
| 2018-09-07 | $60.76 | $60.97 | $60.42 | $60.94 | $55.10 | 43,135 |
| 2018-09-06 | $61.51 | $61.75 | $60.72 | $60.77 | $54.95 | 40,702 |
| 2018-09-05 | $61.43 | $61.73 | $60.92 | $61.50 | $55.61 | 43,879 |
| 2018-09-04 | $61.22 | $61.63 | $60.72 | $61.29 | $55.42 | 55,183 |
| 2018-08-31 | $60.61 | $61.23 | $60.30 | $61.21 | $55.35 | 40,605 |
| 2018-08-30 | $60.86 | $61.08 | $60.57 | $60.72 | $54.91 | 46,685 |
| 2018-08-29 | $61.13 | $61.16 | $60.26 | $60.88 | $55.05 | 50,554 |
| 2018-08-28 | $62.09 | $62.09 | $60.52 | $61.13 | $55.28 | 96,778 |
| 2018-08-27 | $62.41 | $62.83 | $61.85 | $61.94 | $56.01 | 42,278 |
| 2018-08-24 | $62.71 | $62.71 | $61.85 | $62.09 | $56.14 | 51,341 |
| 2018-08-23 | $63.15 | $63.15 | $62.14 | $62.44 | $56.46 | 28,538 |
| 2018-08-22 | $63.12 | $63.43 | $62.71 | $63.03 | $56.99 | 83,256 |
| 2018-08-21 | $62.10 | $63.53 | $61.88 | $63.16 | $57.11 | 86,687 |
| 2018-08-20 | $62.30 | $62.64 | $61.62 | $61.78 | $55.86 | 96,801 |
| 2018-08-17 | $62.12 | $62.30 | $61.86 | $62.30 | $56.33 | 45,702 |
| 2018-08-16 | $61.69 | $62.65 | $61.68 | $62.19 | $56.23 | 103,718 |
| 2018-08-15 | $61.68 | $62.02 | $61.06 | $61.48 | $55.59 | 65,416 |
| 2018-08-14 | $61.18 | $62.12 | $60.73 | $61.79 | $55.87 | 79,748 |
| 2018-08-13 | $61.86 | $62.12 | $61.13 | $61.22 | $55.36 | 63,403 |
| 2018-08-10 | $62.26 | $62.92 | $61.78 | $61.85 | $55.93 | 205,269 |
| 2018-08-09 | $63.65 | $64.15 | $62.36 | $62.53 | $56.54 | 52,862 |
| 2018-08-08 | $62.32 | $63.61 | $62.01 | $63.56 | $57.47 | 75,121 |
| 2018-08-07 | $62.56 | $62.97 | $61.73 | $62.32 | $56.35 | 60,397 |
| 2018-08-06 | $62.29 | $62.45 | $61.81 | $62.22 | $56.26 | 59,527 |
| 2018-08-03 | $62.33 | $63.19 | $62.00 | $62.24 | $56.28 | 123,371 |
| 2018-08-02 | $62.95 | $63.15 | $62.05 | $62.23 | $56.27 | 173,661 |
| 2018-08-01 | $62.63 | $63.31 | $62.34 | $62.99 | $56.96 | 100,162 |
| 2018-07-31 | $62.76 | $62.76 | $61.33 | $62.24 | $56.28 | 135,853 |
| 2018-07-30 | $63.18 | $63.94 | $62.40 | $62.50 | $56.52 | 128,020 |
| 2018-07-27 | $64.80 | $64.80 | $62.90 | $62.94 | $56.91 | 176,490 |
| 2018-07-26 | $63.94 | $65.22 | $63.94 | $64.66 | $58.47 | 71,099 |
| 2018-07-25 | $65.52 | $65.52 | $63.94 | $64.18 | $58.03 | 97,623 |
| 2018-07-24 | $66.42 | $66.42 | $65.23 | $65.46 | $59.19 | 98,337 |
| 2018-07-23 | $65.60 | $66.35 | $64.54 | $66.30 | $59.95 | 120,493 |
| 2018-07-20 | $65.71 | $66.23 | $64.63 | $65.59 | $59.31 | 143,247 |
| 2018-07-19 | $66.00 | $66.92 | $64.53 | $65.62 | $59.34 | 192,070 |
| 2018-07-18 | $63.85 | $64.53 | $63.35 | $64.35 | $58.19 | 230,246 |
| 2018-07-17 | $65.22 | $65.22 | $63.57 | $63.72 | $57.62 | 229,053 |
| 2018-07-16 | $64.90 | $65.28 | $64.35 | $65.02 | $58.79 | 274,869 |
| 2018-07-13 | $65.65 | $65.86 | $64.00 | $64.84 | $58.63 | 322,047 |
| 2018-07-12 | $67.15 | $67.15 | $65.27 | $65.71 | $59.42 | 302,930 |
| 2018-07-11 | $67.12 | $67.86 | $66.76 | $66.99 | $60.58 | 242,461 |
| 2018-07-10 | $68.00 | $68.74 | $66.75 | $67.64 | $61.16 | 348,017 |
| 2018-07-09 | $67.58 | $68.91 | $67.08 | $68.65 | $62.08 | 220,527 |
| 2018-07-06 | $67.10 | $68.15 | $66.81 | $67.58 | $61.11 | 420,546 |
| 2018-07-05 | $67.59 | $69.48 | $67.55 | $68.62 | $62.05 | 2,921,813 |
| 2018-07-03 | $66.30 | $68.25 | $65.87 | $67.85 | $61.13 | 443,279 |
| 2018-07-02 | $65.00 | $66.26 | $63.91 | $66.10 | $59.55 | 699,198 |
| 2018-06-29 | $62.28 | $62.86 | $61.38 | $61.46 | $55.37 | 87,127 |
| 2018-06-28 | $61.26 | $63.01 | $61.15 | $62.12 | $55.97 | 96,417 |
| 2018-06-27 | $62.87 | $62.87 | $61.14 | $61.17 | $55.11 | 71,879 |
| 2018-06-26 | $63.15 | $63.26 | $61.50 | $62.85 | $56.63 | 55,215 |
| 2018-06-25 | $63.40 | $63.67 | $62.11 | $63.07 | $56.82 | 63,482 |
| 2018-06-22 | $65.52 | $65.52 | $63.39 | $63.73 | $57.42 | 186,758 |
| 2018-06-21 | $66.20 | $66.20 | $64.65 | $65.13 | $58.68 | 97,074 |
| 2018-06-20 | $67.08 | $67.08 | $66.10 | $66.21 | $59.65 | 61,894 |
| 2018-06-19 | $66.15 | $67.22 | $65.96 | $66.96 | $60.33 | 49,957 |
| 2018-06-18 | $65.71 | $66.74 | $64.06 | $66.53 | $59.94 | 53,220 |
| 2018-06-15 | $65.23 | $66.24 | $64.56 | $66.23 | $59.67 | 100,895 |
| 2018-06-14 | $65.14 | $65.59 | $64.58 | $65.46 | $58.98 | 39,514 |
| 2018-06-13 | $65.03 | $65.81 | $64.50 | $65.32 | $58.85 | 51,697 |
| 2018-06-12 | $65.99 | $66.07 | $64.77 | $65.07 | $58.63 | 41,296 |
| 2018-06-11 | $67.50 | $67.50 | $65.61 | $65.78 | $59.27 | 45,840 |
| 2018-06-08 | $67.37 | $67.86 | $66.81 | $67.51 | $60.82 | 67,881 |
| 2018-06-07 | $67.13 | $67.88 | $66.45 | $67.53 | $60.84 | 66,674 |
| 2018-06-06 | $66.08 | $66.99 | $65.64 | $66.93 | $60.30 | 51,969 |
| 2018-06-05 | $66.03 | $66.14 | $65.31 | $65.90 | $59.37 | 35,630 |
| 2018-06-04 | $64.25 | $66.30 | $64.25 | $66.09 | $59.54 | 66,688 |
| 2018-06-01 | $64.12 | $64.61 | $63.80 | $64.17 | $57.81 | 81,705 |
| 2018-05-31 | $64.00 | $64.73 | $63.63 | $63.70 | $57.39 | 53,809 |
| 2018-05-30 | $63.75 | $64.68 | $63.75 | $64.35 | $57.98 | 84,239 |
| 2018-05-29 | $64.77 | $64.77 | $63.17 | $63.25 | $56.99 | 91,716 |
| 2018-05-25 | $65.14 | $65.56 | $64.78 | $65.18 | $58.72 | 46,407 |
| 2018-05-24 | $65.75 | $65.75 | $64.07 | $65.26 | $58.80 | 44,510 |
| 2018-05-23 | $65.50 | $66.70 | $65.25 | $65.89 | $59.36 | 85,990 |
| 2018-05-22 | $64.55 | $65.99 | $64.55 | $65.81 | $59.29 | 100,723 |
| 2018-05-21 | $62.99 | $64.59 | $62.99 | $64.52 | $58.13 | 76,308 |
| 2018-05-18 | $63.53 | $63.76 | $62.82 | $62.91 | $56.68 | 110,410 |
| 2018-05-17 | $63.01 | $63.83 | $62.80 | $63.36 | $57.08 | 71,949 |
| 2018-05-16 | $63.21 | $63.71 | $63.03 | $63.36 | $57.08 | 62,453 |
| 2018-05-15 | $61.74 | $63.94 | $61.74 | $63.20 | $56.94 | 98,801 |
| 2018-05-14 | $63.43 | $63.54 | $62.00 | $62.04 | $55.90 | 140,895 |
| 2018-05-11 | $63.25 | $63.85 | $63.20 | $63.44 | $57.16 | 66,565 |
| 2018-05-10 | $63.81 | $64.00 | $63.07 | $63.26 | $56.99 | 68,905 |
| 2018-05-09 | $64.01 | $64.39 | $63.32 | $63.80 | $57.48 | 52,757 |
| 2018-05-08 | $63.43 | $64.18 | $63.09 | $63.75 | $57.44 | 50,858 |
| 2018-05-07 | $63.36 | $63.95 | $62.66 | $63.47 | $57.18 | 53,315 |
| 2018-05-04 | $62.48 | $64.28 | $62.40 | $63.25 | $56.99 | 68,532 |
| 2018-05-03 | $62.93 | $63.04 | $62.29 | $62.78 | $56.56 | 72,548 |
| 2018-05-02 | $63.25 | $64.09 | $62.47 | $63.04 | $56.80 | 104,225 |
| 2018-05-01 | $63.68 | $63.95 | $61.85 | $63.25 | $56.99 | 205,864 |
| 2018-04-30 | $65.50 | $65.82 | $63.64 | $63.74 | $57.43 | 88,311 |
| 2018-04-27 | $66.13 | $66.55 | $65.11 | $65.48 | $58.99 | 44,592 |
| 2018-04-26 | $66.51 | $66.99 | $65.74 | $65.96 | $59.43 | 43,828 |
| 2018-04-25 | $66.97 | $67.14 | $66.10 | $66.49 | $59.90 | 74,858 |
| 2018-04-24 | $66.87 | $67.50 | $66.27 | $66.90 | $60.27 | 76,831 |
| 2018-04-23 | $66.32 | $67.51 | $66.19 | $66.46 | $59.88 | 75,142 |
| 2018-04-20 | $66.92 | $67.62 | $65.87 | $66.25 | $59.69 | 154,408 |
| 2018-04-19 | $64.96 | $66.68 | $64.96 | $66.44 | $59.86 | 45,573 |
| 2018-04-18 | $65.53 | $65.75 | $64.90 | $65.26 | $58.80 | 72,903 |
| 2018-04-17 | $65.96 | $66.19 | $64.78 | $65.37 | $58.90 | 88,072 |
| 2018-04-16 | $65.10 | $65.93 | $64.51 | $65.73 | $59.22 | 65,976 |
| 2018-04-13 | $65.90 | $65.90 | $64.53 | $64.55 | $58.16 | 86,389 |
| 2018-04-12 | $64.29 | $65.83 | $64.29 | $65.51 | $59.02 | 40,257 |
| 2018-04-11 | $64.21 | $64.24 | $63.27 | $63.83 | $57.51 | 67,075 |
| 2018-04-10 | $63.50 | $65.01 | $62.97 | $64.50 | $58.11 | 167,081 |
| 2018-04-09 | $63.52 | $63.97 | $62.74 | $62.93 | $56.70 | 106,209 |
| 2018-04-06 | $64.84 | $65.21 | $62.51 | $63.10 | $56.85 | 95,180 |
| 2018-04-05 | $65.00 | $65.75 | $63.60 | $65.52 | $58.83 | 91,268 |
| 2018-04-04 | $63.41 | $64.87 | $63.41 | $64.25 | $57.69 | 107,874 |
| 2018-04-03 | $64.01 | $64.52 | $63.50 | $64.08 | $57.53 | 84,499 |
| 2018-04-02 | $64.40 | $65.22 | $62.62 | $63.88 | $57.35 | 101,021 |
| 2018-03-29 | $64.18 | $65.41 | $62.81 | $64.20 | $57.64 | 94,615 |
| 2018-03-28 | $63.02 | $64.41 | $62.39 | $64.08 | $57.53 | 86,677 |
| 2018-03-27 | $65.06 | $65.06 | $62.97 | $63.00 | $56.56 | 75,463 |
| 2018-03-26 | $63.61 | $64.69 | $62.65 | $64.57 | $57.97 | 70,329 |
| 2018-03-23 | $64.69 | $64.69 | $62.62 | $62.68 | $56.28 | 74,730 |
| 2018-03-22 | $65.73 | $66.09 | $63.99 | $64.57 | $57.97 | 91,119 |
| 2018-03-21 | $66.03 | $66.87 | $65.68 | $66.26 | $59.49 | 41,219 |
| 2018-03-20 | $66.70 | $66.74 | $65.65 | $66.04 | $59.29 | 28,427 |
| 2018-03-19 | $66.61 | $67.05 | $65.45 | $66.63 | $59.82 | 46,689 |
| 2018-03-16 | $66.15 | $67.63 | $65.80 | $66.70 | $59.89 | 202,086 |
| 2018-03-15 | $66.46 | $66.46 | $65.60 | $66.39 | $59.61 | 42,362 |
| 2018-03-14 | $66.56 | $67.13 | $65.58 | $66.25 | $59.48 | 126,265 |
| 2018-03-13 | $66.78 | $66.80 | $65.97 | $66.25 | $59.48 | 64,755 |
| 2018-03-12 | $66.65 | $66.88 | $65.94 | $66.68 | $59.87 | 65,703 |
| 2018-03-09 | $65.77 | $66.75 | $65.33 | $66.64 | $59.83 | 57,805 |
| 2018-03-08 | $65.87 | $65.99 | $64.60 | $65.49 | $58.80 | 70,800 |
| 2018-03-07 | $64.78 | $66.18 | $64.78 | $65.69 | $58.98 | 86,209 |
| 2018-03-06 | $64.85 | $65.50 | $63.75 | $65.31 | $58.64 | 79,391 |
| 2018-03-05 | $63.68 | $64.72 | $62.74 | $64.72 | $58.11 | 121,166 |
| 2018-03-02 | $62.01 | $64.34 | $61.81 | $64.01 | $57.47 | 106,359 |
| 2018-03-01 | $62.20 | $63.08 | $62.00 | $62.50 | $56.11 | 159,239 |
| 2018-02-28 | $62.90 | $63.33 | $62.10 | $62.33 | $55.96 | 106,714 |
| 2018-02-27 | $64.09 | $64.92 | $62.60 | $62.69 | $56.28 | 68,066 |
| 2018-02-26 | $64.21 | $64.31 | $63.45 | $64.24 | $57.68 | 35,792 |
| 2018-02-23 | $63.52 | $64.29 | $62.85 | $64.05 | $57.51 | 47,621 |
| 2018-02-22 | $64.85 | $65.46 | $63.18 | $63.19 | $56.73 | 40,036 |
| 2018-02-21 | $63.70 | $65.67 | $63.70 | $64.66 | $58.05 | 36,273 |
| 2018-02-20 | $65.07 | $65.97 | $63.55 | $63.61 | $57.11 | 109,484 |
| 2018-02-16 | $64.00 | $65.36 | $63.50 | $65.22 | $58.56 | 115,605 |
| 2018-02-15 | $62.75 | $64.07 | $62.50 | $63.99 | $57.45 | 102,245 |
| 2018-02-14 | $61.20 | $62.50 | $60.78 | $62.25 | $55.89 | 66,187 |
| 2018-02-13 | $61.45 | $61.88 | $61.08 | $61.58 | $55.29 | 50,296 |
| 2018-02-12 | $61.96 | $62.32 | $60.82 | $61.95 | $55.62 | 46,274 |
| 2018-02-09 | $62.03 | $62.12 | $60.36 | $61.73 | $55.42 | 45,240 |
| 2018-02-08 | $62.32 | $62.44 | $61.21 | $61.21 | $54.96 | 80,242 |
| 2018-02-07 | $61.78 | $62.43 | $60.98 | $62.15 | $55.80 | 62,129 |
| 2018-02-06 | $59.70 | $61.64 | $59.70 | $61.13 | $54.88 | 118,504 |
| 2018-02-05 | $62.99 | $63.54 | $60.50 | $60.77 | $54.56 | 81,851 |
| 2018-02-02 | $64.12 | $64.97 | $62.44 | $63.69 | $57.18 | 98,693 |
| 2018-02-01 | $64.16 | $64.68 | $63.23 | $64.64 | $58.04 | 93,344 |
| 2018-01-31 | $65.00 | $65.28 | $64.31 | $64.42 | $57.84 | 64,505 |
| 2018-01-30 | $63.94 | $65.53 | $63.93 | $65.13 | $58.48 | 70,454 |
| 2018-01-29 | $64.12 | $64.88 | $63.67 | $64.50 | $57.91 | 154,463 |
| 2018-01-26 | $64.51 | $64.99 | $63.79 | $64.11 | $57.56 | 84,095 |
| 2018-01-25 | $65.01 | $65.15 | $63.98 | $64.42 | $57.84 | 95,405 |
| 2018-01-24 | $65.57 | $65.81 | $64.37 | $64.75 | $58.13 | 149,450 |
| 2018-01-23 | $65.50 | $66.67 | $64.08 | $65.20 | $58.54 | 206,620 |
| 2018-01-22 | $67.00 | $67.65 | $64.69 | $65.89 | $59.16 | 145,428 |
| 2018-01-19 | $65.15 | $67.02 | $64.28 | $66.94 | $60.10 | 172,896 |
| 2018-01-18 | $65.15 | $65.25 | $64.74 | $65.04 | $58.39 | 114,406 |
| 2018-01-17 | $64.70 | $65.35 | $63.34 | $65.21 | $58.55 | 125,790 |
| 2018-01-16 | $63.51 | $65.23 | $63.29 | $64.55 | $57.95 | 129,930 |
| 2018-01-12 | $63.30 | $63.71 | $62.82 | $63.40 | $56.92 | 98,253 |
| 2018-01-11 | $62.15 | $63.71 | $62.15 | $63.20 | $56.74 | 66,327 |
| 2018-01-10 | $61.00 | $62.25 | $61.00 | $61.80 | $55.49 | 152,522 |
| 2018-01-09 | $61.80 | $62.80 | $61.00 | $61.18 | $54.93 | 118,449 |
| 2018-01-08 | $60.00 | $60.29 | $59.54 | $59.88 | $53.76 | 125,315 |
| 2018-01-05 | $59.69 | $60.20 | $59.40 | $60.01 | $53.88 | 80,051 |
| 2018-01-04 | $58.66 | $59.81 | $58.55 | $59.67 | $53.38 | 90,918 |
| 2018-01-03 | $58.30 | $59.26 | $57.14 | $58.62 | $52.44 | 58,702 |
| 2018-01-02 | $59.27 | $59.27 | $57.80 | $58.33 | $52.18 | 57,700 |
| 2017-12-29 | $60.56 | $60.56 | $58.57 | $58.78 | $52.58 | 44,920 |
| 2017-12-28 | $60.12 | $60.65 | $60.00 | $60.50 | $54.12 | 45,949 |
| 2017-12-27 | $60.48 | $60.81 | $60.00 | $60.10 | $53.76 | 50,579 |
| 2017-12-26 | $60.49 | $61.42 | $60.00 | $60.22 | $53.87 | 52,640 |
| 2017-12-22 | $61.58 | $61.58 | $60.53 | $60.60 | $54.21 | 63,202 |
| 2017-12-21 | $60.68 | $61.63 | $60.68 | $61.59 | $55.10 | 75,176 |
| 2017-12-20 | $61.37 | $61.96 | $60.58 | $61.17 | $54.72 | 91,599 |
| 2017-12-19 | $62.36 | $62.36 | $60.70 | $60.99 | $54.56 | 73,170 |
| 2017-12-18 | $62.09 | $62.88 | $61.53 | $62.07 | $55.52 | 60,667 |
| 2017-12-15 | $60.39 | $62.74 | $60.14 | $61.49 | $55.01 | 144,285 |
| 2017-12-14 | $61.81 | $62.28 | $59.98 | $60.27 | $53.91 | 40,972 |
| 2017-12-13 | $62.11 | $62.50 | $61.39 | $61.68 | $55.18 | 76,918 |
| 2017-12-12 | $62.32 | $62.85 | $61.90 | $61.98 | $55.44 | 41,906 |
| 2017-12-11 | $62.79 | $63.54 | $61.93 | $62.12 | $55.57 | 39,723 |
| 2017-12-08 | $64.39 | $64.60 | $62.73 | $62.78 | $56.16 | 54,000 |
| 2017-12-07 | $63.47 | $64.67 | $63.46 | $63.75 | $57.03 | 42,294 |
| 2017-12-06 | $64.25 | $64.25 | $63.48 | $63.50 | $56.80 | 46,304 |
| 2017-12-05 | $66.09 | $66.09 | $64.16 | $64.40 | $57.61 | 87,909 |
| 2017-12-04 | $64.23 | $66.14 | $64.23 | $65.95 | $59.00 | 182,891 |
| 2017-12-01 | $62.59 | $63.46 | $61.61 | $63.33 | $56.65 | 117,174 |
| 2017-11-30 | $64.75 | $64.75 | $62.20 | $62.60 | $56.00 | 125,316 |
| 2017-11-29 | $62.55 | $64.88 | $62.19 | $64.24 | $57.47 | 172,482 |
| 2017-11-28 | $60.00 | $62.22 | $59.58 | $62.13 | $55.58 | 64,758 |
| 2017-11-27 | $59.60 | $60.60 | $59.60 | $59.83 | $53.52 | 26,426 |
| 2017-11-24 | $60.84 | $61.23 | $59.80 | $59.96 | $53.64 | 17,165 |
| 2017-11-22 | $61.49 | $61.74 | $60.52 | $60.52 | $54.14 | 37,081 |
| 2017-11-21 | $61.11 | $61.43 | $60.65 | $61.42 | $54.94 | 48,134 |
| 2017-11-20 | $60.02 | $60.86 | $55.65 | $60.80 | $54.39 | 38,248 |
| 2017-11-17 | $59.50 | $60.45 | $59.00 | $59.97 | $53.65 | 70,075 |
| 2017-11-16 | $59.41 | $59.90 | $58.66 | $59.69 | $53.40 | 53,946 |
| 2017-11-15 | $58.02 | $59.27 | $58.01 | $59.05 | $52.82 | 47,422 |
| 2017-11-14 | $57.80 | $59.15 | $57.80 | $58.88 | $52.67 | 28,889 |
| 2017-11-13 | $57.28 | $58.49 | $57.14 | $58.25 | $52.11 | 52,051 |
| 2017-11-10 | $57.97 | $58.65 | $57.62 | $57.77 | $51.68 | 63,908 |
| 2017-11-09 | $57.35 | $58.22 | $56.87 | $57.65 | $51.57 | 89,137 |
| 2017-11-08 | $59.00 | $59.05 | $57.92 | $58.09 | $51.96 | 95,251 |
| 2017-11-07 | $61.25 | $61.26 | $59.02 | $59.12 | $52.89 | 60,729 |
| 2017-11-06 | $60.95 | $62.15 | $60.90 | $61.24 | $54.78 | 35,471 |
| 2017-11-03 | $62.06 | $62.46 | $61.03 | $61.24 | $54.78 | 41,606 |
| 2017-11-02 | $61.68 | $62.23 | $61.22 | $62.07 | $55.52 | 60,894 |
| 2017-11-01 | $61.95 | $62.25 | $60.83 | $61.69 | $55.18 | 93,809 |
| 2017-10-31 | $61.83 | $62.87 | $60.22 | $61.73 | $55.22 | 61,637 |
| 2017-10-30 | $64.44 | $64.44 | $61.22 | $62.00 | $55.46 | 89,139 |
| 2017-10-27 | $66.03 | $66.03 | $64.04 | $64.40 | $57.61 | 85,387 |
| 2017-10-26 | $64.61 | $66.58 | $64.50 | $65.59 | $58.67 | 150,320 |
| 2017-10-25 | $59.00 | $65.19 | $58.73 | $64.32 | $57.54 | 353,828 |
| 2017-10-24 | $58.48 | $59.28 | $58.30 | $58.88 | $52.67 | 79,031 |
| 2017-10-23 | $58.99 | $58.99 | $57.46 | $58.26 | $52.12 | 133,059 |
| 2017-10-20 | $59.40 | $59.63 | $58.73 | $58.96 | $52.74 | 46,920 |
| 2017-10-19 | $58.17 | $59.08 | $57.98 | $58.82 | $52.62 | 39,167 |
| 2017-10-18 | $58.57 | $58.97 | $58.38 | $58.61 | $52.43 | 66,114 |
| 2017-10-17 | $59.07 | $59.49 | $58.18 | $58.49 | $52.32 | 57,118 |
| 2017-10-16 | $58.63 | $59.53 | $58.22 | $58.84 | $52.64 | 36,816 |
| 2017-10-13 | $59.43 | $59.50 | $58.48 | $58.62 | $52.44 | 41,190 |
| 2017-10-12 | $59.49 | $59.55 | $59.13 | $59.46 | $53.19 | 86,860 |
| 2017-10-11 | $59.61 | $59.68 | $59.25 | $59.36 | $53.10 | 94,618 |
| 2017-10-10 | $59.86 | $59.98 | $59.17 | $59.62 | $53.33 | 100,581 |
| 2017-10-09 | $60.01 | $60.15 | $59.27 | $59.86 | $53.55 | 82,598 |
| 2017-10-06 | $59.00 | $60.13 | $59.00 | $60.05 | $53.72 | 107,270 |
| 2017-10-05 | $58.50 | $59.50 | $58.47 | $58.89 | $52.68 | 61,739 |
| 2017-10-04 | $59.35 | $59.59 | $58.25 | $58.26 | $51.94 | 52,469 |
| 2017-10-03 | $60.43 | $60.43 | $56.37 | $59.64 | $53.17 | 46,833 |
| 2017-10-02 | $60.44 | $60.61 | $59.63 | $60.05 | $53.54 | 71,480 |
| 2017-09-29 | $60.16 | $60.99 | $60.12 | $60.35 | $53.80 | 70,212 |
| 2017-09-28 | $59.18 | $60.64 | $58.70 | $60.22 | $53.69 | 159,530 |
| 2017-09-27 | $56.86 | $59.15 | $56.86 | $58.93 | $52.54 | 186,366 |
| 2017-09-26 | $55.72 | $56.84 | $55.13 | $56.37 | $50.26 | 85,986 |
| 2017-09-25 | $55.22 | $55.64 | $54.55 | $55.38 | $49.37 | 38,515 |
| 2017-09-22 | $54.69 | $55.42 | $54.58 | $55.21 | $49.22 | 37,014 |
| 2017-09-21 | $54.50 | $54.90 | $53.94 | $54.84 | $48.89 | 46,448 |
| 2017-09-20 | $53.47 | $54.96 | $53.04 | $54.52 | $48.61 | 68,376 |
| 2017-09-19 | $52.96 | $53.77 | $52.96 | $53.68 | $47.86 | 37,302 |
| 2017-09-18 | $52.13 | $53.33 | $52.13 | $53.10 | $47.34 | 32,826 |
| 2017-09-15 | $52.59 | $52.69 | $52.01 | $52.15 | $46.49 | 108,928 |
| 2017-09-14 | $53.24 | $53.49 | $52.41 | $52.54 | $46.84 | 38,707 |
| 2017-09-13 | $52.93 | $53.41 | $52.85 | $53.26 | $47.48 | 56,030 |
| 2017-09-12 | $51.91 | $52.90 | $51.82 | $52.62 | $46.91 | 70,079 |
| 2017-09-11 | $50.73 | $52.10 | $50.73 | $51.72 | $46.11 | 71,270 |
| 2017-09-08 | $50.10 | $50.84 | $50.00 | $50.18 | $44.74 | 95,123 |
| 2017-09-07 | $52.15 | $52.28 | $49.84 | $50.23 | $44.78 | 125,653 |
| 2017-09-06 | $52.76 | $53.26 | $52.22 | $52.31 | $46.64 | 53,942 |
| 2017-09-05 | $53.82 | $54.06 | $52.41 | $52.59 | $46.89 | 60,518 |
| 2017-09-01 | $53.80 | $54.63 | $53.64 | $54.02 | $48.16 | 37,583 |
| 2017-08-31 | $54.16 | $54.73 | $53.60 | $53.80 | $47.96 | 55,238 |
| 2017-08-30 | $54.09 | $54.74 | $53.83 | $53.93 | $48.08 | 69,867 |
| 2017-08-29 | $54.05 | $54.23 | $53.47 | $54.09 | $48.22 | 29,224 |
| 2017-08-28 | $54.98 | $54.98 | $54.12 | $54.51 | $48.60 | 61,761 |
| 2017-08-25 | $54.83 | $54.94 | $54.26 | $54.65 | $48.72 | 24,559 |
| 2017-08-24 | $54.75 | $54.75 | $54.08 | $54.47 | $48.56 | 26,054 |
| 2017-08-23 | $53.90 | $54.80 | $53.90 | $54.51 | $48.60 | 34,178 |
| 2017-08-22 | $53.94 | $54.42 | $53.91 | $54.01 | $48.15 | 37,129 |
| 2017-08-21 | $53.80 | $54.05 | $53.50 | $53.77 | $47.94 | 36,792 |
| 2017-08-18 | $53.39 | $54.16 | $53.39 | $53.89 | $48.04 | 62,871 |
| 2017-08-17 | $54.37 | $55.20 | $53.57 | $53.63 | $47.81 | 124,608 |
| 2017-08-16 | $54.38 | $54.99 | $54.16 | $54.36 | $48.46 | 64,544 |
| 2017-08-15 | $55.49 | $55.49 | $54.22 | $54.24 | $48.36 | 23,666 |
| 2017-08-14 | $54.18 | $55.08 | $53.97 | $55.03 | $49.06 | 39,259 |
| 2017-08-11 | $54.06 | $54.34 | $52.67 | $53.31 | $47.53 | 56,396 |
| 2017-08-10 | $55.11 | $55.17 | $53.75 | $53.91 | $48.06 | 58,282 |
| 2017-08-09 | $55.94 | $55.95 | $55.35 | $55.54 | $49.52 | 35,699 |
| 2017-08-08 | $55.84 | $57.77 | $55.84 | $56.49 | $50.36 | 109,316 |
| 2017-08-07 | $56.50 | $56.50 | $55.80 | $55.93 | $49.86 | 42,119 |
| 2017-08-04 | $56.10 | $56.94 | $56.10 | $56.39 | $50.27 | 44,814 |
| 2017-08-03 | $56.21 | $56.99 | $55.56 | $55.73 | $49.68 | 31,559 |
| 2017-08-02 | $56.75 | $56.90 | $53.72 | $56.25 | $50.15 | 37,401 |
| 2017-08-01 | $56.55 | $57.09 | $56.10 | $56.74 | $50.59 | 51,526 |
| 2017-07-31 | $56.44 | $56.68 | $53.70 | $56.15 | $50.06 | 63,522 |
| 2017-07-28 | $56.46 | $56.59 | $55.68 | $56.04 | $49.96 | 59,410 |
| 2017-07-27 | $57.09 | $57.69 | $56.01 | $56.50 | $50.37 | 61,790 |
| 2017-07-26 | $58.08 | $58.67 | $56.76 | $56.97 | $50.79 | 69,002 |
| 2017-07-25 | $57.45 | $58.25 | $55.81 | $57.99 | $51.70 | 156,674 |
| 2017-07-24 | $56.75 | $57.27 | $55.74 | $56.66 | $50.51 | 110,367 |
| 2017-07-21 | $57.99 | $57.99 | $57.01 | $57.04 | $50.85 | 91,309 |
| 2017-07-20 | $58.97 | $58.98 | $57.54 | $57.68 | $51.42 | 99,138 |
| 2017-07-19 | $57.50 | $58.49 | $55.05 | $58.38 | $52.05 | 111,810 |
| 2017-07-18 | $56.27 | $56.92 | $55.57 | $56.17 | $50.08 | 67,118 |
| 2017-07-17 | $56.23 | $56.95 | $55.49 | $56.52 | $50.39 | 75,072 |
| 2017-07-14 | $56.80 | $57.01 | $55.94 | $56.23 | $50.13 | 131,587 |
| 2017-07-13 | $56.72 | $57.42 | $55.34 | $57.30 | $51.08 | 89,298 |
| 2017-07-12 | $56.00 | $56.93 | $55.95 | $56.64 | $50.50 | 77,394 |
| 2017-07-11 | $57.52 | $57.92 | $54.96 | $56.00 | $49.93 | 130,005 |
| 2017-07-10 | $55.51 | $57.39 | $54.11 | $57.07 | $50.88 | 170,502 |
| 2017-07-07 | $55.10 | $55.39 | $54.06 | $55.31 | $49.31 | 83,187 |
| 2017-07-06 | $54.35 | $55.26 | $54.22 | $54.81 | $48.86 | 207,339 |
| 2017-07-05 | $54.21 | $54.67 | $53.30 | $54.40 | $48.50 | 80,872 |
| 2017-07-03 | $53.67 | $54.72 | $53.29 | $54.32 | $48.25 | 66,253 |
| 2017-06-30 | $53.79 | $54.00 | $53.02 | $53.47 | $47.50 | 133,593 |
| 2017-06-29 | $52.82 | $53.77 | $51.63 | $53.76 | $47.75 | 147,720 |
| 2017-06-28 | $49.68 | $52.12 | $49.51 | $51.94 | $46.14 | 123,548 |
| 2017-06-27 | $49.70 | $50.25 | $48.89 | $49.45 | $43.92 | 127,900 |
| 2017-06-26 | $49.49 | $50.71 | $49.00 | $49.71 | $44.16 | 87,753 |
| 2017-06-23 | $50.65 | $50.65 | $49.00 | $49.34 | $43.83 | 550,935 |
| 2017-06-22 | $50.22 | $50.49 | $49.73 | $50.37 | $44.74 | 57,362 |
| 2017-06-21 | $50.54 | $50.54 | $49.78 | $50.04 | $44.45 | 64,396 |
| 2017-06-20 | $51.16 | $51.22 | $50.17 | $50.36 | $44.73 | 30,437 |
| 2017-06-19 | $51.42 | $52.15 | $50.94 | $51.20 | $45.48 | 36,702 |
| 2017-06-16 | $51.47 | $51.78 | $50.29 | $51.12 | $45.41 | 389,689 |
| 2017-06-15 | $51.46 | $52.81 | $51.41 | $51.95 | $46.14 | 46,607 |
| 2017-06-14 | $51.00 | $52.11 | $50.20 | $52.06 | $46.24 | 72,867 |
| 2017-06-13 | $51.97 | $52.42 | $51.04 | $51.34 | $45.60 | 84,476 |
| 2017-06-12 | $52.70 | $53.44 | $51.27 | $51.77 | $45.99 | 85,729 |
| 2017-06-09 | $51.49 | $53.37 | $50.64 | $52.69 | $46.80 | 117,215 |
| 2017-06-08 | $49.89 | $52.46 | $49.89 | $51.11 | $45.40 | 105,463 |
| 2017-06-07 | $49.50 | $49.92 | $49.20 | $49.84 | $44.27 | 68,886 |
| 2017-06-06 | $49.70 | $49.94 | $49.10 | $49.39 | $43.87 | 77,744 |
| 2017-06-05 | $50.72 | $51.15 | $49.84 | $50.10 | $44.50 | 37,789 |
| 2017-06-02 | $50.15 | $51.52 | $50.08 | $50.70 | $45.03 | 53,599 |
| 2017-06-01 | $50.00 | $50.67 | $49.25 | $50.67 | $45.01 | 45,858 |
| 2017-05-31 | $49.98 | $50.02 | $49.00 | $49.91 | $44.33 | 54,515 |
| 2017-05-30 | $50.25 | $50.25 | $49.18 | $49.90 | $44.32 | 49,153 |
| 2017-05-26 | $50.40 | $50.82 | $49.43 | $50.72 | $45.05 | 65,287 |
| 2017-05-25 | $50.12 | $50.87 | $49.98 | $50.48 | $44.84 | 43,958 |
| 2017-05-24 | $51.00 | $51.30 | $50.03 | $50.39 | $44.76 | 52,536 |
| 2017-05-23 | $50.34 | $51.04 | $49.76 | $50.81 | $45.13 | 33,931 |
| 2017-05-22 | $49.79 | $50.96 | $49.25 | $50.25 | $44.63 | 58,802 |
| 2017-05-19 | $50.56 | $51.28 | $49.62 | $49.64 | $44.09 | 103,100 |
| 2017-05-18 | $49.90 | $50.90 | $49.90 | $50.55 | $44.90 | 65,021 |
| 2017-05-17 | $51.44 | $51.44 | $49.75 | $50.06 | $44.47 | 72,022 |
| 2017-05-16 | $52.31 | $52.71 | $51.71 | $52.71 | $46.82 | 34,490 |
| 2017-05-15 | $52.52 | $53.09 | $52.33 | $52.72 | $46.83 | 35,390 |
| 2017-05-12 | $52.70 | $52.89 | $51.60 | $52.56 | $46.69 | 51,944 |
| 2017-05-11 | $53.94 | $53.94 | $52.45 | $53.27 | $47.32 | 52,221 |
| 2017-05-10 | $54.63 | $54.63 | $53.58 | $54.25 | $48.19 | 48,944 |
| 2017-05-09 | $55.04 | $55.48 | $54.76 | $54.84 | $48.71 | 151,213 |
| 2017-05-08 | $54.30 | $55.07 | $53.54 | $55.04 | $48.89 | 84,094 |
| 2017-05-05 | $54.45 | $54.45 | $53.41 | $54.32 | $48.25 | 114,319 |
| 2017-05-04 | $53.73 | $54.65 | $53.72 | $54.45 | $48.37 | 56,030 |
| 2017-05-03 | $53.29 | $54.03 | $53.24 | $53.70 | $47.70 | 61,923 |
| 2017-05-02 | $53.80 | $53.80 | $52.48 | $53.58 | $47.59 | 69,052 |
| 2017-05-01 | $53.20 | $54.25 | $52.65 | $53.80 | $47.79 | 110,563 |
| 2017-04-28 | $54.13 | $54.42 | $52.93 | $52.99 | $47.07 | 72,437 |
| 2017-04-27 | $55.04 | $55.31 | $53.60 | $54.20 | $48.14 | 79,474 |
| 2017-04-26 | $54.60 | $55.83 | $54.56 | $55.19 | $49.02 | 95,713 |
| 2017-04-25 | $53.40 | $54.90 | $53.40 | $54.60 | $48.50 | 118,353 |
| 2017-04-24 | $52.20 | $53.88 | $52.20 | $53.47 | $47.50 | 112,845 |
| 2017-04-21 | $49.94 | $51.69 | $49.83 | $51.19 | $45.47 | 105,366 |
| 2017-04-20 | $49.64 | $50.32 | $47.68 | $50.22 | $44.61 | 100,588 |
| 2017-04-19 | $48.54 | $49.87 | $48.53 | $49.28 | $43.77 | 76,400 |
| 2017-04-18 | $47.39 | $48.58 | $46.88 | $48.32 | $42.92 | 97,086 |
| 2017-04-17 | $48.48 | $48.48 | $47.14 | $47.82 | $42.48 | 208,811 |
| 2017-04-13 | $50.13 | $50.88 | $48.31 | $48.34 | $42.94 | 86,020 |
| 2017-04-12 | $51.21 | $51.27 | $50.19 | $50.40 | $44.77 | 39,087 |
| 2017-04-11 | $50.21 | $51.35 | $50.21 | $51.29 | $45.56 | 50,817 |
| 2017-04-10 | $50.83 | $51.52 | $49.79 | $50.40 | $44.77 | 56,703 |
| 2017-04-07 | $51.62 | $51.65 | $50.74 | $51.21 | $45.49 | 58,880 |
| 2017-04-06 | $50.35 | $52.12 | $50.11 | $51.87 | $46.07 | 74,520 |
| 2017-04-05 | $52.46 | $52.89 | $50.70 | $50.83 | $45.15 | 51,838 |
| 2017-04-04 | $52.29 | $52.88 | $51.21 | $52.19 | $46.19 | 73,707 |
| 2017-04-03 | $53.66 | $53.68 | $51.83 | $52.47 | $46.44 | 60,958 |
| 2017-03-31 | $53.97 | $54.26 | $53.11 | $53.66 | $47.50 | 89,368 |
| 2017-03-30 | $52.08 | $54.14 | $52.08 | $53.97 | $47.77 | 64,683 |
| 2017-03-29 | $51.97 | $52.68 | $51.26 | $52.22 | $46.22 | 71,579 |
| 2017-03-28 | $50.27 | $52.47 | $49.77 | $52.05 | $46.07 | 77,784 |
| 2017-03-27 | $49.42 | $50.73 | $48.35 | $50.53 | $44.73 | 93,293 |
| 2017-03-24 | $50.50 | $50.81 | $49.80 | $50.62 | $44.80 | 122,962 |
| 2017-03-23 | $49.30 | $51.04 | $49.30 | $50.39 | $44.60 | 146,817 |
| 2017-03-22 | $48.80 | $50.00 | $47.25 | $49.28 | $43.62 | 151,972 |
| 2017-03-21 | $54.33 | $54.33 | $49.71 | $49.74 | $44.03 | 178,937 |
| 2017-03-20 | $56.41 | $56.41 | $54.26 | $54.32 | $48.08 | 95,806 |
| 2017-03-17 | $55.53 | $56.70 | $54.80 | $56.48 | $49.99 | 164,124 |
| 2017-03-16 | $54.22 | $55.78 | $54.22 | $55.76 | $49.35 | 112,016 |
| 2017-03-15 | $54.08 | $55.00 | $53.79 | $53.96 | $47.76 | 43,465 |
| 2017-03-14 | $54.25 | $54.35 | $53.56 | $54.09 | $47.88 | 41,788 |
| 2017-03-13 | $54.35 | $55.12 | $54.20 | $54.66 | $48.38 | 42,002 |
| 2017-03-10 | $55.00 | $55.11 | $53.56 | $54.35 | $48.11 | 78,025 |
| 2017-03-09 | $55.30 | $55.65 | $54.86 | $54.93 | $48.62 | 44,349 |
| 2017-03-08 | $56.48 | $57.28 | $55.25 | $55.30 | $48.95 | 62,060 |
| 2017-03-07 | $55.79 | $57.00 | $55.51 | $56.35 | $49.88 | 59,422 |
| 2017-03-06 | $56.16 | $56.16 | $54.85 | $55.84 | $49.43 | 65,998 |
| 2017-03-03 | $56.07 | $56.63 | $55.72 | $56.19 | $49.74 | 58,844 |
| 2017-03-02 | $57.76 | $58.12 | $55.76 | $56.07 | $49.63 | 63,091 |
| 2017-03-01 | $57.02 | $58.07 | $56.67 | $57.55 | $50.94 | 79,316 |
| 2017-02-28 | $57.06 | $57.06 | $55.99 | $56.14 | $49.69 | 67,610 |
| 2017-02-27 | $57.31 | $57.55 | $56.92 | $57.14 | $50.58 | 44,610 |
| 2017-02-24 | $56.47 | $57.48 | $56.23 | $57.32 | $50.74 | 49,902 |
| 2017-02-23 | $57.31 | $57.60 | $56.22 | $57.00 | $50.45 | 38,509 |
| 2017-02-22 | $57.25 | $57.71 | $56.78 | $57.31 | $50.73 | 108,826 |
| 2017-02-21 | $57.02 | $57.59 | $56.65 | $57.52 | $50.91 | 70,509 |
| 2017-02-17 | $56.46 | $57.60 | $56.10 | $56.97 | $50.43 | 97,397 |
| 2017-02-16 | $56.55 | $56.81 | $55.88 | $56.61 | $50.11 | 75,158 |
| 2017-02-15 | $56.69 | $56.94 | $56.03 | $56.77 | $50.25 | 73,239 |
| 2017-02-14 | $56.10 | $57.14 | $55.99 | $56.57 | $50.07 | 110,563 |
| 2017-02-13 | $55.76 | $56.57 | $55.76 | $56.10 | $49.66 | 67,076 |
| 2017-02-10 | $55.62 | $55.97 | $55.33 | $55.75 | $49.35 | 32,905 |
| 2017-02-09 | $54.73 | $55.85 | $53.77 | $55.62 | $49.23 | 47,703 |
| 2017-02-08 | $55.59 | $55.59 | $54.16 | $54.73 | $48.44 | 44,243 |
| 2017-02-07 | $56.56 | $57.00 | $55.69 | $55.81 | $49.40 | 42,747 |
| 2017-02-06 | $56.89 | $57.01 | $56.17 | $56.25 | $49.79 | 63,692 |
| 2017-02-03 | $56.50 | $57.35 | $56.39 | $56.89 | $50.35 | 57,875 |
| 2017-02-02 | $55.59 | $56.41 | $54.70 | $56.22 | $49.76 | 128,438 |
| 2017-02-01 | $56.06 | $56.47 | $55.45 | $55.68 | $49.28 | 73,786 |
| 2017-01-31 | $54.66 | $55.62 | $54.44 | $55.41 | $49.04 | 66,969 |
| 2017-01-30 | $56.23 | $56.23 | $54.46 | $55.01 | $48.69 | 62,139 |
| 2017-01-27 | $56.50 | $56.52 | $55.64 | $56.42 | $49.94 | 53,732 |
| 2017-01-26 | $56.23 | $56.81 | $56.12 | $56.49 | $50.00 | 54,773 |
| 2017-01-25 | $56.01 | $56.55 | $55.68 | $56.23 | $49.77 | 83,027 |
| 2017-01-24 | $54.71 | $55.95 | $54.57 | $55.59 | $49.20 | 83,728 |
| 2017-01-23 | $53.98 | $54.94 | $53.66 | $54.71 | $48.43 | 142,513 |
| 2017-01-20 | $50.65 | $54.06 | $50.61 | $53.98 | $47.78 | 219,656 |
| 2017-01-19 | $50.34 | $50.75 | $49.36 | $49.49 | $43.80 | 115,231 |
| 2017-01-18 | $50.17 | $50.41 | $49.75 | $50.34 | $44.56 | 72,356 |
| 2017-01-17 | $51.57 | $51.57 | $49.87 | $50.00 | $44.26 | 78,890 |
| 2017-01-13 | $50.85 | $52.69 | $50.60 | $51.76 | $45.81 | 104,446 |
| 2017-01-12 | $52.47 | $52.48 | $50.15 | $50.85 | $45.01 | 92,017 |
| 2017-01-11 | $51.75 | $52.93 | $50.97 | $52.91 | $46.83 | 142,225 |
| 2017-01-10 | $49.89 | $51.97 | $49.32 | $51.80 | $45.85 | 126,301 |
| 2017-01-09 | $51.09 | $51.50 | $49.59 | $49.82 | $44.10 | 93,143 |
| 2017-01-06 | $51.14 | $52.15 | $50.83 | $51.33 | $45.43 | 182,060 |
| 2017-01-05 | $51.51 | $51.60 | $50.14 | $51.14 | $45.27 | 78,251 |
| 2017-01-04 | $51.65 | $52.28 | $51.46 | $51.62 | $45.69 | 96,231 |
| 2017-01-03 | $52.76 | $53.06 | $51.23 | $51.71 | $45.61 | 83,075 |
| 2016-12-30 | $52.75 | $52.75 | $52.08 | $52.42 | $46.24 | 79,706 |
| 2016-12-29 | $52.69 | $53.10 | $51.60 | $52.75 | $46.53 | 108,052 |
| 2016-12-28 | $52.29 | $52.76 | $51.36 | $52.69 | $46.48 | 91,629 |
| 2016-12-27 | $51.48 | $52.50 | $51.22 | $51.95 | $45.82 | 69,905 |
| 2016-12-23 | $51.17 | $52.41 | $50.92 | $51.03 | $45.01 | 110,038 |
| 2016-12-22 | $50.94 | $52.01 | $50.75 | $50.80 | $44.81 | 85,204 |
| 2016-12-21 | $51.98 | $52.00 | $50.69 | $50.74 | $44.76 | 87,496 |
| 2016-12-20 | $49.08 | $52.01 | $48.87 | $51.98 | $45.85 | 144,257 |
| 2016-12-19 | $48.80 | $49.31 | $47.86 | $48.98 | $43.20 | 79,719 |
| 2016-12-16 | $48.96 | $49.59 | $48.22 | $48.75 | $43.00 | 170,945 |
| 2016-12-15 | $48.74 | $50.00 | $48.57 | $48.99 | $43.21 | 80,873 |
| 2016-12-14 | $48.51 | $49.28 | $48.51 | $48.71 | $42.96 | 41,324 |
| 2016-12-13 | $48.77 | $49.30 | $48.34 | $48.87 | $43.11 | 45,270 |
| 2016-12-12 | $48.45 | $49.19 | $48.18 | $48.77 | $43.02 | 90,839 |
| 2016-12-09 | $48.57 | $48.88 | $47.95 | $48.49 | $42.77 | 78,155 |
| 2016-12-08 | $47.54 | $48.63 | $47.10 | $48.57 | $42.84 | 128,235 |
| 2016-12-07 | $47.55 | $47.66 | $46.75 | $47.54 | $41.93 | 63,816 |
| 2016-12-06 | $47.69 | $47.95 | $46.70 | $47.50 | $41.90 | 93,588 |
| 2016-12-05 | $44.82 | $47.75 | $44.35 | $47.69 | $42.06 | 86,889 |
| 2016-12-02 | $45.53 | $45.53 | $44.49 | $44.72 | $39.45 | 55,135 |
| 2016-12-01 | $45.20 | $46.00 | $43.76 | $45.54 | $40.17 | 43,335 |
| 2016-11-30 | $45.47 | $45.98 | $44.69 | $45.09 | $39.77 | 85,615 |
| 2016-11-29 | $45.12 | $45.70 | $42.74 | $45.37 | $40.02 | 68,143 |
| 2016-11-28 | $45.49 | $45.49 | $44.84 | $44.97 | $39.67 | 38,136 |
| 2016-11-25 | $46.27 | $46.27 | $45.44 | $45.75 | $40.35 | 15,047 |
| 2016-11-23 | $45.19 | $46.17 | $44.70 | $46.05 | $40.62 | 80,518 |
| 2016-11-22 | $44.00 | $45.20 | $43.56 | $45.16 | $39.83 | 78,279 |
| 2016-11-21 | $43.50 | $43.86 | $43.26 | $43.86 | $38.69 | 48,214 |
| 2016-11-18 | $43.52 | $43.63 | $43.37 | $43.50 | $38.37 | 143,857 |
| 2016-11-17 | $43.50 | $44.48 | $43.37 | $43.50 | $38.37 | 84,628 |
| 2016-11-16 | $43.11 | $43.59 | $43.11 | $43.50 | $38.37 | 68,689 |
| 2016-11-15 | $44.01 | $44.04 | $43.29 | $43.50 | $38.37 | 82,404 |
| 2016-11-14 | $43.21 | $46.32 | $41.90 | $44.49 | $39.24 | 301,139 |
| 2016-11-11 | $40.51 | $43.00 | $40.51 | $42.87 | $37.81 | 205,752 |
| 2016-11-10 | $38.68 | $41.18 | $38.68 | $40.59 | $35.80 | 162,598 |
| 2016-11-09 | $37.13 | $38.51 | $36.77 | $38.50 | $33.96 | 145,587 |
| 2016-11-08 | $36.90 | $36.92 | $36.60 | $36.70 | $32.37 | 59,806 |
| 2016-11-07 | $36.62 | $37.49 | $36.32 | $36.91 | $32.56 | 70,162 |
| 2016-11-04 | $36.17 | $36.87 | $36.02 | $36.27 | $31.99 | 58,555 |
| 2016-11-03 | $36.73 | $36.95 | $36.18 | $36.24 | $31.97 | 53,617 |
| 2016-11-02 | $37.59 | $37.59 | $36.64 | $36.78 | $32.44 | 40,308 |
| 2016-11-01 | $37.92 | $37.92 | $37.05 | $37.59 | $33.16 | 57,365 |
| 2016-10-31 | $37.92 | $38.00 | $37.71 | $37.92 | $33.45 | 71,476 |
| 2016-10-28 | $37.85 | $38.13 | $37.44 | $37.92 | $33.45 | 44,180 |
| 2016-10-27 | $37.78 | $38.13 | $37.64 | $37.75 | $33.30 | 36,291 |
| 2016-10-26 | $37.18 | $37.99 | $37.18 | $37.78 | $33.32 | 69,160 |
| 2016-10-25 | $36.85 | $37.54 | $36.85 | $37.53 | $33.10 | 73,204 |
| 2016-10-24 | $36.59 | $37.05 | $36.29 | $37.03 | $32.66 | 54,173 |
| 2016-10-21 | $35.92 | $36.90 | $35.13 | $36.59 | $32.27 | 72,960 |
| 2016-10-20 | $35.67 | $36.41 | $35.15 | $36.07 | $31.82 | 49,767 |
| 2016-10-19 | $34.61 | $35.83 | $34.61 | $35.67 | $31.46 | 43,856 |
| 2016-10-18 | $34.58 | $35.23 | $34.54 | $34.94 | $30.82 | 42,794 |
| 2016-10-17 | $34.47 | $34.89 | $34.34 | $34.55 | $30.47 | 32,154 |
| 2016-10-14 | $34.57 | $34.99 | $34.39 | $34.47 | $30.40 | 56,772 |
| 2016-10-13 | $35.21 | $35.21 | $34.31 | $34.35 | $30.30 | 26,985 |
| 2016-10-12 | $35.15 | $35.66 | $35.15 | $35.35 | $31.18 | 30,549 |
| 2016-10-11 | $35.34 | $35.64 | $35.22 | $35.29 | $31.13 | 47,502 |
| 2016-10-10 | $35.24 | $35.66 | $35.24 | $35.56 | $31.37 | 33,169 |
| 2016-10-07 | $35.26 | $35.32 | $35.04 | $35.24 | $31.08 | 23,514 |
| 2016-10-06 | $35.17 | $35.42 | $35.02 | $35.33 | $31.16 | 34,654 |
| 2016-10-05 | $34.69 | $35.59 | $34.69 | $35.42 | $31.24 | 48,145 |
| 2016-10-04 | $34.80 | $35.31 | $34.74 | $34.79 | $30.56 | 29,400 |
| 2016-10-03 | $35.47 | $35.47 | $34.71 | $34.79 | $30.56 | 43,586 |
| 2016-09-30 | $35.18 | $35.99 | $34.93 | $35.75 | $31.40 | 60,983 |
| 2016-09-29 | $35.39 | $35.75 | $35.06 | $35.10 | $30.83 | 35,583 |
| 2016-09-28 | $35.04 | $35.55 | $34.98 | $35.40 | $31.09 | 50,929 |
| 2016-09-27 | $34.52 | $35.11 | $34.35 | $35.04 | $30.78 | 27,442 |
| 2016-09-26 | $35.22 | $35.29 | $34.55 | $34.59 | $30.38 | 24,408 |
| 2016-09-23 | $35.51 | $35.70 | $35.36 | $35.55 | $31.22 | 28,860 |
| 2016-09-22 | $35.46 | $35.73 | $35.38 | $35.71 | $31.37 | 33,826 |
| 2016-09-21 | $35.51 | $35.77 | $35.08 | $35.46 | $31.15 | 54,204 |
| 2016-09-20 | $35.73 | $35.76 | $35.26 | $35.50 | $31.18 | 31,967 |
| 2016-09-19 | $36.23 | $36.23 | $35.56 | $35.65 | $31.31 | 38,312 |
| 2016-09-16 | $35.40 | $35.96 | $35.18 | $35.93 | $31.56 | 170,868 |
| 2016-09-15 | $34.99 | $35.41 | $34.98 | $35.40 | $31.09 | 46,153 |
| 2016-09-14 | $35.08 | $35.53 | $34.62 | $34.89 | $30.64 | 156,789 |
| 2016-09-13 | $34.72 | $35.22 | $34.36 | $35.11 | $30.84 | 77,966 |
| 2016-09-12 | $34.77 | $35.12 | $34.43 | $35.11 | $30.84 | 30,930 |
| 2016-09-09 | $34.63 | $35.48 | $34.52 | $35.08 | $30.81 | 80,325 |
| 2016-09-08 | $35.12 | $35.21 | $34.61 | $34.90 | $30.65 | 25,572 |
| 2016-09-07 | $34.55 | $35.32 | $34.52 | $35.28 | $30.99 | 48,583 |
| 2016-09-06 | $35.03 | $35.03 | $34.33 | $34.53 | $30.33 | 56,640 |
| 2016-09-02 | $35.01 | $35.11 | $34.73 | $35.03 | $30.77 | 44,510 |
| 2016-09-01 | $35.04 | $35.13 | $34.50 | $35.01 | $30.75 | 77,099 |
| 2016-08-31 | $35.66 | $35.80 | $34.91 | $35.05 | $30.79 | 87,553 |
| 2016-08-30 | $35.25 | $35.80 | $35.13 | $35.66 | $31.32 | 74,102 |
| 2016-08-29 | $35.13 | $35.37 | $34.92 | $35.25 | $30.96 | 43,069 |
| 2016-08-26 | $34.91 | $35.26 | $34.82 | $35.13 | $30.86 | 43,648 |
| 2016-08-25 | $34.23 | $35.00 | $34.23 | $34.91 | $30.66 | 57,267 |
| 2016-08-24 | $33.94 | $34.65 | $33.83 | $34.58 | $30.37 | 65,835 |
| 2016-08-23 | $33.96 | $34.24 | $33.90 | $34.07 | $29.92 | 35,216 |
| 2016-08-22 | $33.93 | $34.06 | $33.74 | $33.96 | $29.83 | 39,460 |
| 2016-08-19 | $34.43 | $34.43 | $33.65 | $34.07 | $29.92 | 50,526 |
| 2016-08-18 | $34.19 | $34.50 | $33.91 | $34.50 | $30.30 | 40,745 |
| 2016-08-17 | $33.94 | $34.29 | $33.75 | $34.27 | $30.10 | 50,861 |
| 2016-08-16 | $34.11 | $34.11 | $33.70 | $34.00 | $29.86 | 49,378 |
| 2016-08-15 | $33.63 | $34.32 | $33.45 | $34.26 | $30.09 | 53,100 |
| 2016-08-12 | $33.69 | $33.72 | $33.15 | $33.63 | $29.54 | 28,034 |
| 2016-08-11 | $33.69 | $33.84 | $32.76 | $33.73 | $29.63 | 38,958 |
| 2016-08-10 | $34.46 | $34.46 | $32.67 | $33.69 | $29.59 | 25,343 |
| 2016-08-09 | $33.78 | $34.48 | $33.74 | $34.46 | $30.27 | 39,953 |
| 2016-08-08 | $33.69 | $33.75 | $33.45 | $33.75 | $29.64 | 67,858 |
| 2016-08-05 | $32.99 | $33.84 | $32.98 | $33.69 | $29.59 | 66,051 |
| 2016-08-04 | $32.46 | $32.89 | $32.38 | $32.70 | $28.72 | 53,444 |
| 2016-08-03 | $32.17 | $32.76 | $32.17 | $32.56 | $28.60 | 25,882 |
| 2016-08-02 | $32.37 | $32.43 | $32.00 | $32.15 | $28.24 | 52,591 |
| 2016-08-01 | $32.67 | $32.85 | $32.13 | $32.25 | $28.33 | 30,402 |
| 2016-07-29 | $32.30 | $32.93 | $32.10 | $32.67 | $28.69 | 56,621 |
| 2016-07-28 | $32.09 | $32.79 | $31.25 | $32.33 | $28.40 | 728,730 |
| 2016-07-27 | $31.92 | $32.45 | $31.82 | $32.30 | $28.37 | 36,125 |
| 2016-07-26 | $32.21 | $32.21 | $31.72 | $31.84 | $27.97 | 36,052 |
| 2016-07-25 | $32.62 | $32.62 | $32.01 | $32.19 | $28.27 | 12,810 |
| 2016-07-22 | $31.72 | $33.00 | $31.71 | $32.63 | $28.66 | 50,686 |
| 2016-07-21 | $31.80 | $31.80 | $31.55 | $31.72 | $27.86 | 28,731 |
| 2016-07-20 | $31.82 | $31.83 | $31.55 | $31.80 | $27.93 | 20,042 |
| 2016-07-19 | $31.87 | $32.08 | $31.66 | $31.82 | $27.95 | 22,268 |
| 2016-07-18 | $32.35 | $32.49 | $31.91 | $31.93 | $28.05 | 28,741 |
| 2016-07-15 | $32.28 | $32.59 | $31.24 | $32.35 | $28.41 | 34,937 |
| 2016-07-14 | $31.83 | $32.66 | $31.77 | $32.20 | $28.28 | 29,628 |
| 2016-07-13 | $31.82 | $32.06 | $31.52 | $31.83 | $27.96 | 31,539 |
| 2016-07-12 | $31.08 | $32.07 | $31.08 | $31.82 | $27.95 | 43,283 |
| 2016-07-11 | $30.57 | $31.17 | $30.04 | $30.99 | $27.22 | 29,869 |
| 2016-07-08 | $29.99 | $30.96 | $29.91 | $30.69 | $26.96 | 39,440 |
| 2016-07-07 | $29.99 | $30.00 | $29.06 | $29.58 | $25.98 | 24,209 |
| 2016-07-06 | $29.82 | $30.05 | $29.29 | $29.87 | $26.24 | 36,317 |
| 2016-07-05 | $30.72 | $31.21 | $29.45 | $29.82 | $26.19 | 52,486 |
| 2016-07-01 | $29.33 | $30.79 | $28.68 | $30.17 | $26.37 | 58,802 |
| 2016-06-30 | $28.80 | $29.10 | $28.45 | $28.88 | $25.23 | 74,235 |
| 2016-06-29 | $28.21 | $28.82 | $28.21 | $28.74 | $25.12 | 32,657 |
| 2016-06-28 | $27.69 | $28.74 | $27.52 | $27.82 | $24.31 | 47,871 |
| 2016-06-27 | $28.77 | $28.77 | $27.07 | $27.28 | $23.84 | 162,951 |
| 2016-06-24 | $30.26 | $30.96 | $29.08 | $29.26 | $25.57 | 118,465 |
| 2016-06-23 | $30.98 | $31.91 | $30.73 | $31.58 | $27.60 | 44,592 |
| 2016-06-22 | $30.62 | $30.98 | $30.47 | $30.59 | $26.73 | 45,438 |
| 2016-06-21 | $30.87 | $30.87 | $30.40 | $30.64 | $26.78 | 16,097 |
| 2016-06-20 | $30.67 | $31.28 | $30.52 | $30.84 | $26.95 | 26,830 |
| 2016-06-17 | $30.72 | $31.15 | $30.04 | $30.22 | $26.41 | 70,488 |
| 2016-06-16 | $30.67 | $31.02 | $30.28 | $30.62 | $26.76 | 27,115 |
| 2016-06-15 | $30.94 | $31.43 | $30.91 | $30.93 | $27.03 | 27,590 |
| 2016-06-14 | $31.60 | $31.85 | $31.32 | $31.37 | $27.42 | 24,441 |
| 2016-06-13 | $31.92 | $32.50 | $31.52 | $31.65 | $27.66 | 20,005 |
| 2016-06-10 | $31.91 | $32.24 | $31.72 | $32.10 | $28.05 | 15,409 |
| 2016-06-09 | $32.70 | $32.70 | $32.16 | $32.41 | $28.32 | 20,798 |
| 2016-06-08 | $32.79 | $32.97 | $32.70 | $32.87 | $28.73 | 24,054 |
| 2016-06-07 | $33.43 | $33.43 | $32.68 | $32.70 | $28.58 | 14,728 |
| 2016-06-06 | $33.00 | $33.48 | $32.99 | $33.43 | $29.22 | 37,961 |
| 2016-06-03 | $33.00 | $33.01 | $32.57 | $33.01 | $28.85 | 44,405 |
| 2016-06-02 | $33.03 | $33.24 | $33.00 | $33.24 | $29.05 | 20,097 |
| 2016-06-01 | $32.92 | $33.38 | $32.89 | $33.14 | $28.96 | 33,688 |
| 2016-05-31 | $33.04 | $33.17 | $32.85 | $32.92 | $28.77 | 60,846 |
| 2016-05-27 | $32.68 | $33.11 | $32.15 | $33.04 | $28.87 | 18,334 |
| 2016-05-26 | $32.60 | $32.73 | $32.51 | $32.68 | $28.56 | 16,157 |
| 2016-05-25 | $32.58 | $32.88 | $32.35 | $32.76 | $28.63 | 23,180 |
| 2016-05-24 | $31.83 | $32.64 | $31.78 | $32.58 | $28.47 | 37,794 |
| 2016-05-23 | $31.71 | $31.99 | $31.57 | $31.83 | $27.82 | 26,213 |
| 2016-05-20 | $31.42 | $31.87 | $31.42 | $31.81 | $27.80 | 34,128 |
| 2016-05-19 | $31.79 | $31.88 | $31.02 | $31.36 | $27.41 | 31,129 |
| 2016-05-18 | $30.68 | $31.94 | $30.68 | $31.92 | $27.90 | 45,806 |
| 2016-05-17 | $31.53 | $31.62 | $30.12 | $30.60 | $26.74 | 44,488 |
| 2016-05-16 | $31.21 | $31.85 | $31.06 | $31.67 | $27.68 | 26,260 |
| 2016-05-13 | $31.26 | $31.52 | $31.25 | $31.32 | $27.37 | 34,728 |
| 2016-05-12 | $31.80 | $31.87 | $31.09 | $31.39 | $27.43 | 31,301 |
| 2016-05-11 | $31.64 | $31.91 | $31.64 | $31.80 | $27.79 | 15,130 |
| 2016-05-10 | $31.50 | $31.92 | $31.50 | $31.77 | $27.76 | 24,454 |
| 2016-05-09 | $31.55 | $31.85 | $31.26 | $31.42 | $27.46 | 25,442 |
| 2016-05-06 | $31.22 | $31.60 | $31.09 | $31.55 | $27.57 | 21,483 |
| 2016-05-05 | $31.92 | $32.12 | $31.43 | $31.45 | $27.49 | 31,180 |
| 2016-05-04 | $31.70 | $32.17 | $31.70 | $31.92 | $27.90 | 46,165 |
| 2016-05-03 | $32.18 | $32.29 | $31.92 | $32.00 | $27.97 | 68,606 |
| 2016-05-02 | $31.92 | $32.46 | $31.81 | $32.30 | $28.23 | 39,592 |
| 2016-04-29 | $31.58 | $32.01 | $31.52 | $31.76 | $27.76 | 44,406 |
| 2016-04-28 | $31.41 | $31.71 | $31.41 | $31.61 | $27.62 | 19,003 |
| 2016-04-27 | $32.16 | $32.16 | $31.42 | $31.69 | $27.69 | 20,309 |
| 2016-04-26 | $32.15 | $32.68 | $31.47 | $32.05 | $28.01 | 31,620 |
| 2016-04-25 | $31.41 | $32.31 | $31.00 | $32.15 | $28.10 | 44,686 |
| 2016-04-22 | $30.73 | $31.66 | $30.73 | $31.57 | $27.59 | 28,113 |
| 2016-04-21 | $31.39 | $31.39 | $30.71 | $30.72 | $26.85 | 27,524 |
| 2016-04-20 | $30.18 | $31.55 | $30.17 | $31.39 | $27.43 | 26,509 |
| 2016-04-19 | $29.92 | $30.25 | $29.91 | $30.18 | $26.38 | 44,404 |
| 2016-04-18 | $29.19 | $30.18 | $29.19 | $29.92 | $26.15 | 25,154 |
| 2016-04-15 | $29.98 | $30.28 | $29.35 | $29.51 | $25.79 | 46,465 |
| 2016-04-14 | $30.30 | $30.56 | $29.97 | $30.13 | $26.33 | 17,707 |
| 2016-04-13 | $29.57 | $30.77 | $29.54 | $30.36 | $26.53 | 45,505 |
| 2016-04-12 | $29.12 | $29.79 | $29.06 | $29.57 | $25.84 | 15,664 |
| 2016-04-11 | $29.30 | $29.80 | $28.85 | $28.99 | $25.34 | 27,574 |
| 2016-04-08 | $28.87 | $29.47 | $28.87 | $29.30 | $25.61 | 37,223 |
| 2016-04-07 | $29.00 | $29.11 | $28.68 | $28.86 | $25.22 | 28,890 |
| 2016-04-06 | $29.00 | $29.46 | $28.85 | $29.37 | $25.67 | 30,913 |
| 2016-04-05 | $29.41 | $29.50 | $29.05 | $29.11 | $25.44 | 21,659 |
| 2016-04-04 | $30.04 | $30.08 | $29.75 | $29.85 | $25.95 | 35,407 |
| 2016-04-01 | $30.29 | $30.67 | $30.01 | $30.15 | $26.21 | 28,559 |
| 2016-03-31 | $30.25 | $30.60 | $30.14 | $30.25 | $26.30 | 40,195 |
| 2016-03-30 | $29.63 | $30.34 | $29.57 | $30.22 | $26.27 | 30,667 |
| 2016-03-29 | $29.00 | $29.86 | $28.77 | $29.63 | $25.76 | 36,189 |
| 2016-03-28 | $28.84 | $29.55 | $28.76 | $29.03 | $25.24 | 47,449 |
| 2016-03-24 | $29.50 | $29.50 | $28.60 | $28.83 | $25.07 | 31,488 |
| 2016-03-23 | $29.75 | $29.78 | $29.28 | $29.37 | $25.54 | 27,721 |
| 2016-03-22 | $29.93 | $29.94 | $29.67 | $29.77 | $25.88 | 26,416 |
| 2016-03-21 | $29.98 | $30.26 | $29.79 | $29.93 | $26.02 | 24,516 |
| 2016-03-18 | $29.80 | $30.50 | $29.33 | $30.11 | $26.18 | 63,409 |
| 2016-03-17 | $29.01 | $29.96 | $28.69 | $29.76 | $25.87 | 30,657 |
| 2016-03-16 | $29.76 | $30.46 | $29.07 | $29.31 | $25.48 | 45,405 |
| 2016-03-15 | $30.09 | $30.18 | $29.64 | $29.80 | $25.91 | 29,320 |
| 2016-03-14 | $30.52 | $30.57 | $29.98 | $30.13 | $26.20 | 22,680 |
| 2016-03-11 | $30.00 | $30.66 | $29.60 | $30.59 | $26.60 | 27,570 |
| 2016-03-10 | $30.08 | $30.25 | $29.53 | $29.99 | $26.07 | 40,177 |
| 2016-03-09 | $30.22 | $30.22 | $29.75 | $30.06 | $26.14 | 17,449 |
| 2016-03-08 | $29.83 | $30.68 | $29.83 | $30.20 | $26.26 | 23,303 |
| 2016-03-07 | $30.07 | $30.34 | $29.89 | $30.09 | $26.16 | 33,644 |
| 2016-03-04 | $29.88 | $30.26 | $29.56 | $30.23 | $26.28 | 23,621 |
| 2016-03-03 | $29.64 | $30.08 | $29.56 | $29.88 | $25.98 | 32,869 |
| 2016-03-02 | $29.73 | $29.85 | $29.52 | $29.69 | $25.81 | 35,732 |
| 2016-03-01 | $28.83 | $29.77 | $28.28 | $29.76 | $25.87 | 31,592 |
| 2016-02-29 | $28.48 | $28.87 | $28.48 | $28.55 | $24.82 | 75,639 |
| 2016-02-26 | $27.95 | $28.58 | $27.63 | $28.52 | $24.80 | 43,547 |
| 2016-02-25 | $26.96 | $28.00 | $26.96 | $27.95 | $24.30 | 29,147 |
| 2016-02-24 | $27.01 | $27.09 | $26.35 | $27.00 | $23.48 | 104,387 |
| 2016-02-23 | $27.35 | $27.50 | $27.17 | $27.18 | $23.63 | 46,516 |
| 2016-02-22 | $27.41 | $27.69 | $27.25 | $27.56 | $23.96 | 43,118 |
| 2016-02-19 | $27.11 | $27.59 | $27.09 | $27.40 | $23.82 | 126,135 |
| 2016-02-18 | $28.11 | $28.15 | $27.21 | $27.44 | $23.86 | 38,126 |
| 2016-02-17 | $28.92 | $28.92 | $28.00 | $28.14 | $24.47 | 33,283 |
| 2016-02-16 | $29.31 | $29.31 | $28.30 | $28.76 | $25.01 | 25,823 |
| 2016-02-12 | $28.71 | $29.37 | $28.27 | $28.96 | $25.18 | 28,151 |
| 2016-02-11 | $28.60 | $28.87 | $27.59 | $28.17 | $24.49 | 32,287 |
| 2016-02-10 | $30.00 | $30.88 | $28.97 | $29.10 | $25.30 | 21,734 |
| 2016-02-09 | $29.09 | $30.14 | $29.09 | $29.81 | $25.92 | 20,548 |
| 2016-02-08 | $29.17 | $29.76 | $28.52 | $29.46 | $25.61 | 42,446 |
| 2016-02-05 | $30.42 | $30.59 | $29.26 | $29.28 | $25.46 | 76,934 |
| 2016-02-04 | $30.90 | $31.15 | $30.12 | $30.34 | $26.38 | 34,731 |
| 2016-02-03 | $31.56 | $31.56 | $30.34 | $30.95 | $26.91 | 59,397 |
| 2016-02-02 | $31.90 | $31.90 | $31.11 | $31.24 | $27.16 | 52,006 |
| 2016-02-01 | $32.42 | $32.51 | $31.52 | $32.13 | $27.94 | 42,815 |
| 2016-01-29 | $32.05 | $32.55 | $31.66 | $32.50 | $28.26 | 40,361 |
| 2016-01-28 | $31.44 | $32.30 | $31.44 | $31.94 | $27.77 | 27,395 |
| 2016-01-27 | $31.79 | $32.10 | $31.05 | $31.31 | $27.22 | 46,785 |
| 2016-01-26 | $31.02 | $31.95 | $30.70 | $31.80 | $27.65 | 41,317 |
| 2016-01-25 | $30.42 | $31.25 | $29.80 | $31.00 | $26.95 | 51,887 |
| 2016-01-22 | $30.48 | $31.15 | $29.78 | $30.53 | $26.54 | 49,769 |
| 2016-01-21 | $30.10 | $30.50 | $29.47 | $29.88 | $25.98 | 36,446 |
| 2016-01-20 | $30.32 | $30.65 | $29.45 | $30.28 | $26.33 | 52,595 |
| 2016-01-19 | $31.13 | $31.24 | $30.19 | $30.66 | $26.66 | 59,099 |
| 2016-01-15 | $30.30 | $31.09 | $29.22 | $30.97 | $26.93 | 82,287 |
| 2016-01-14 | $31.07 | $31.41 | $30.55 | $30.80 | $26.78 | 39,301 |
| 2016-01-13 | $32.00 | $32.03 | $30.53 | $30.74 | $26.73 | 45,864 |
| 2016-01-12 | $31.90 | $32.30 | $31.29 | $32.02 | $27.84 | 74,304 |
| 2016-01-11 | $32.14 | $32.18 | $31.35 | $31.60 | $27.47 | 48,759 |
| 2016-01-08 | $31.88 | $32.44 | $31.32 | $31.92 | $27.75 | 174,668 |
| 2016-01-07 | $32.35 | $32.47 | $31.55 | $31.68 | $27.54 | 46,384 |
| 2016-01-06 | $32.34 | $33.36 | $31.30 | $32.73 | $28.46 | 28,886 |
| 2016-01-05 | $32.56 | $32.74 | $32.50 | $32.66 | $28.40 | 40,369 |
| 2016-01-04 | $32.64 | $33.62 | $31.51 | $32.58 | $28.20 | 64,867 |
| 2015-12-31 | $33.66 | $33.90 | $33.00 | $33.02 | $28.58 | 30,055 |
| 2015-12-30 | $33.75 | $33.92 | $33.45 | $33.60 | $29.08 | 31,962 |
| 2015-12-29 | $34.07 | $34.34 | $33.58 | $33.82 | $29.27 | 35,061 |
| 2015-12-28 | $33.82 | $34.07 | $33.23 | $33.83 | $29.28 | 14,073 |
| 2015-12-24 | $33.62 | $34.22 | $33.55 | $33.81 | $29.26 | 8,888 |
| 2015-12-23 | $33.87 | $34.00 | $33.33 | $33.56 | $29.05 | 35,331 |
| 2015-12-22 | $33.30 | $33.84 | $32.61 | $33.74 | $29.20 | 26,565 |
| 2015-12-21 | $33.83 | $35.20 | $33.00 | $33.34 | $28.85 | 40,063 |
| 2015-12-18 | $33.70 | $33.94 | $33.14 | $33.53 | $29.02 | 104,233 |
| 2015-12-17 | $34.31 | $34.86 | $33.62 | $33.89 | $29.33 | 21,076 |
| 2015-12-16 | $34.00 | $34.43 | $33.67 | $34.15 | $29.56 | 30,933 |
| 2015-12-15 | $33.18 | $33.86 | $33.10 | $33.73 | $29.19 | 29,464 |
| 2015-12-14 | $32.76 | $33.19 | $32.56 | $32.88 | $28.46 | 39,309 |
| 2015-12-11 | $33.35 | $33.44 | $32.50 | $32.74 | $28.34 | 55,048 |
| 2015-12-10 | $34.34 | $34.38 | $33.84 | $33.96 | $29.39 | 29,267 |
| 2015-12-09 | $35.07 | $35.45 | $34.03 | $34.21 | $29.61 | 28,973 |
| 2015-12-08 | $34.90 | $35.71 | $34.57 | $35.04 | $30.33 | 76,192 |
| 2015-12-07 | $35.63 | $36.30 | $35.00 | $35.22 | $30.48 | 53,115 |
| 2015-12-04 | $35.05 | $35.71 | $34.97 | $35.60 | $30.81 | 33,965 |
| 2015-12-03 | $35.66 | $35.77 | $34.98 | $35.01 | $30.30 | 52,486 |
| 2015-12-02 | $36.15 | $36.47 | $35.51 | $35.52 | $30.74 | 28,806 |
| 2015-12-01 | $36.67 | $36.67 | $35.94 | $36.15 | $31.29 | 28,505 |
| 2015-11-30 | $36.12 | $36.82 | $36.11 | $36.42 | $31.52 | 126,281 |
| 2015-11-27 | $36.16 | $36.46 | $35.79 | $36.35 | $31.46 | 27,974 |
| 2015-11-25 | $36.22 | $36.22 | $35.79 | $36.01 | $31.17 | 39,597 |
| 2015-11-24 | $36.00 | $36.32 | $35.82 | $36.21 | $31.34 | 22,012 |
| 2015-11-23 | $35.98 | $36.50 | $35.91 | $36.12 | $31.26 | 26,452 |
| 2015-11-20 | $36.13 | $36.30 | $35.98 | $36.14 | $31.28 | 27,716 |
| 2015-11-19 | $35.92 | $36.16 | $35.46 | $36.06 | $31.21 | 37,866 |
| 2015-11-18 | $35.78 | $35.99 | $35.02 | $35.80 | $30.98 | 71,338 |
| 2015-11-17 | $35.92 | $36.26 | $35.35 | $35.54 | $30.76 | 20,669 |
| 2015-11-16 | $35.25 | $35.74 | $34.94 | $35.69 | $30.89 | 57,598 |
| 2015-11-13 | $35.61 | $35.91 | $35.33 | $35.54 | $30.76 | 59,197 |
| 2015-11-12 | $36.31 | $36.31 | $35.56 | $35.83 | $31.01 | 49,761 |
| 2015-11-11 | $36.29 | $36.72 | $36.20 | $36.33 | $31.44 | 33,221 |
| 2015-11-10 | $35.95 | $36.29 | $35.65 | $36.29 | $31.41 | 42,459 |
| 2015-11-09 | $36.26 | $36.28 | $35.83 | $36.02 | $31.17 | 75,144 |
| 2015-11-06 | $34.81 | $36.36 | $34.66 | $36.00 | $31.16 | 61,178 |
| 2015-11-05 | $33.99 | $34.60 | $33.92 | $34.52 | $29.88 | 35,710 |
| 2015-11-04 | $33.90 | $34.12 | $33.67 | $33.95 | $29.38 | 45,210 |
| 2015-11-03 | $33.51 | $34.10 | $33.21 | $33.85 | $29.30 | 44,909 |
| 2015-11-02 | $33.19 | $33.69 | $33.19 | $33.68 | $29.15 | 43,220 |
| 2015-10-30 | $34.00 | $34.00 | $32.50 | $33.11 | $28.66 | 73,507 |
| 2015-10-29 | $34.23 | $34.49 | $33.68 | $34.07 | $29.49 | 33,857 |
| 2015-10-28 | $33.70 | $34.44 | $33.36 | $34.36 | $29.74 | 74,560 |
| 2015-10-27 | $34.44 | $34.56 | $33.37 | $33.72 | $29.18 | 78,655 |
| 2015-10-26 | $34.39 | $34.64 | $34.21 | $34.50 | $29.86 | 107,770 |
| 2015-10-23 | $33.34 | $34.43 | $33.27 | $34.23 | $29.63 | 86,855 |
| 2015-10-22 | $31.70 | $33.29 | $31.70 | $33.22 | $28.75 | 75,282 |
| 2015-10-21 | $31.77 | $32.44 | $31.54 | $31.60 | $27.35 | 59,650 |
| 2015-10-20 | $31.70 | $32.42 | $31.35 | $31.66 | $27.40 | 57,507 |
| 2015-10-19 | $30.86 | $31.64 | $30.65 | $31.45 | $27.22 | 95,481 |
| 2015-10-16 | $31.00 | $31.16 | $30.42 | $31.00 | $26.83 | 85,992 |
| 2015-10-15 | $30.35 | $31.00 | $30.11 | $31.00 | $26.83 | 53,501 |
| 2015-10-14 | $30.64 | $30.78 | $29.98 | $30.18 | $26.12 | 145,260 |
| 2015-10-13 | $30.48 | $30.69 | $30.42 | $30.61 | $26.49 | 36,183 |
| 2015-10-12 | $30.64 | $30.74 | $30.27 | $30.64 | $26.52 | 27,885 |
| 2015-10-09 | $30.60 | $30.75 | $29.90 | $30.41 | $26.32 | 43,321 |
| 2015-10-08 | $30.56 | $30.86 | $30.28 | $30.53 | $26.42 | 35,567 |
| 2015-10-07 | $30.14 | $30.64 | $30.06 | $30.63 | $26.51 | 39,238 |
| 2015-10-06 | $30.83 | $30.94 | $29.72 | $29.84 | $25.83 | 39,458 |
| 2015-10-05 | $30.79 | $31.14 | $30.16 | $30.95 | $26.79 | 93,648 |
| 2015-10-02 | $31.37 | $31.37 | $29.88 | $31.04 | $26.86 | 64,824 |
| 2015-10-01 | $31.79 | $31.99 | $31.28 | $31.83 | $27.44 | 44,287 |
| 2015-09-30 | $32.00 | $32.13 | $31.49 | $31.60 | $27.24 | 145,586 |
| 2015-09-29 | $32.35 | $32.35 | $31.90 | $32.00 | $27.59 | 95,380 |
| 2015-09-28 | $32.04 | $32.50 | $31.48 | $32.37 | $27.91 | 147,687 |
| 2015-09-25 | $32.35 | $32.66 | $32.12 | $32.30 | $27.85 | 147,927 |
| 2015-09-24 | $30.90 | $32.19 | $30.90 | $32.00 | $27.59 | 91,871 |
| 2015-09-23 | $30.85 | $31.00 | $30.72 | $30.95 | $26.68 | 32,218 |
| 2015-09-22 | $30.51 | $31.00 | $30.36 | $30.80 | $26.55 | 29,596 |
| 2015-09-21 | $30.50 | $31.17 | $30.49 | $30.92 | $26.66 | 39,051 |
| 2015-09-18 | $30.38 | $30.84 | $29.63 | $30.45 | $26.25 | 71,238 |
| 2015-09-17 | $31.49 | $31.85 | $30.83 | $30.93 | $26.67 | 74,628 |
| 2015-09-16 | $31.66 | $32.19 | $31.26 | $31.40 | $27.07 | 93,627 |
| 2015-09-15 | $31.00 | $31.99 | $31.00 | $31.90 | $27.50 | 51,174 |
| 2015-09-14 | $31.74 | $31.99 | $31.02 | $31.03 | $26.75 | 176,430 |
| 2015-09-11 | $31.65 | $32.19 | $31.63 | $31.74 | $27.36 | 27,663 |
| 2015-09-10 | $31.69 | $32.24 | $31.22 | $31.91 | $27.51 | 24,142 |
| 2015-09-09 | $30.82 | $32.49 | $30.82 | $31.68 | $27.31 | 46,856 |
| 2015-09-08 | $29.68 | $30.60 | $29.11 | $30.52 | $26.31 | 61,975 |
Preferred Bank (PFBC) News Headlines
Recent Preferred Bank (PFBC) News
Similar Companies to Preferred Bank (PFBC) 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 |