Peoples Financial Services Corp (PFIS) Exchange: NASDAQ
Data as of May 2, 2025
$40.81 ($0.14) 0.34%
Peoples Financial Services Corp - Daily Information
Click for more stock information on Peoples Financial Services Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.19 |
| Previous Close | $40.81 |
| High | $41.33 |
| Low | $40.19 |
| Adjusted Open | $40.19 |
| Previous Adjusted Close | $40.81 |
| Adjusted High | $41.33 |
| Adjusted Low | $40.19 |
About Peoples Financial Services Corp (PFIS)
Peoples Financial Services Corp (PFIS) is a financial services company based in Philadelphia, PA. Founded in 2019, they specialize in providing their clients with the best financial services to enable them to pursue their goals and dreams. They offer a variety of services including financial literacy instruction, retirement planning, investments, and more. PFIS strives to be an advocate for their clients to help them understand their personal financial paths. The team at PFIS consists of experienced financial professionals who are committed to providing their clients with the highest level of service and advice. This includes providing personalized financial advice tailored to each client's unique needs. Additionally, PFIS has a strong commitment to customer service and providing the best quality products and services to their clients. Since their founding, PFIS has grown considerably in terms of their staff, clients, and reach. They have expanded their services to include financial planning, investments, and wealth management. Additionally, they have grown their serviced areas to cover the entire greater Philadelphia, PA area. With their focus on delivering the highest quality financial services and customer experience, PFIS has quickly become one of the leading financial services companies in the Philadelphia area. They are passionate about providing their clients with the highest level of personal financial guidance and advice so that they can reach their goals and financial objectives. At PFIS, they are more than just a financial services company. They are an advocate for their clients, and they strive to create an atmosphere where their clients feel comfortable and safe discussing their financial goals and objectives with their trusted advisors. They are committed to providing their clients with the best advice and guidance to make sure that their financial future is secure and protected.
Invest in Peoples Financial Services Corp (PFIS)
Historical Stock Data for Peoples Financial Services Corp (PFIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $40.19 | $41.33 | $40.19 | $40.81 | $40.81 | 14,064 |
| 2025-04-10 | $42.48 | $42.48 | $40.09 | $40.67 | $40.67 | 19,910 |
| 2025-04-09 | $39.99 | $44.76 | $39.99 | $43.51 | $43.51 | 30,837 |
| 2025-04-08 | $41.91 | $41.91 | $40.28 | $40.78 | $40.78 | 21,834 |
| 2025-04-07 | $40.45 | $42.35 | $39.05 | $40.76 | $40.76 | 21,721 |
| 2025-04-04 | $39.57 | $41.59 | $38.90 | $41.36 | $41.36 | 51,097 |
| 2025-04-03 | $42.42 | $42.42 | $40.55 | $40.74 | $40.74 | 21,403 |
| 2025-04-02 | $44.05 | $44.61 | $43.91 | $44.61 | $44.61 | 15,200 |
| 2025-04-01 | $44.41 | $44.85 | $44.04 | $44.60 | $44.60 | 13,957 |
| 2025-03-31 | $44.38 | $45.18 | $44.11 | $44.47 | $44.47 | 23,809 |
| 2025-03-28 | $45.63 | $45.63 | $44.63 | $44.73 | $44.73 | 7,094 |
| 2025-03-27 | $46.00 | $46.22 | $45.50 | $45.72 | $45.72 | 13,531 |
| 2025-03-26 | $45.68 | $46.36 | $44.74 | $45.90 | $45.90 | 18,117 |
| 2025-03-25 | $46.42 | $46.42 | $45.18 | $45.58 | $45.58 | 21,434 |
| 2025-03-24 | $46.15 | $46.31 | $45.67 | $45.97 | $45.97 | 18,112 |
| 2025-03-21 | $45.33 | $45.57 | $44.60 | $45.00 | $45.00 | 57,631 |
| 2025-03-20 | $45.47 | $46.78 | $45.44 | $45.78 | $45.78 | 11,781 |
| 2025-03-19 | $45.10 | $46.06 | $45.02 | $46.06 | $46.06 | 18,017 |
| 2025-03-18 | $45.60 | $45.60 | $44.94 | $45.25 | $45.25 | 38,318 |
| 2025-03-17 | $45.79 | $46.09 | $45.51 | $45.84 | $45.84 | 15,343 |
| 2025-03-14 | $45.91 | $46.82 | $45.55 | $46.15 | $46.15 | 34,394 |
| 2025-03-13 | $45.44 | $45.92 | $44.91 | $44.91 | $44.91 | 13,000 |
| 2025-03-12 | $45.12 | $46.18 | $44.53 | $45.15 | $45.15 | 18,881 |
| 2025-03-11 | $45.36 | $45.60 | $44.85 | $44.97 | $44.97 | 22,557 |
| 2025-03-10 | $46.13 | $46.74 | $44.92 | $45.00 | $45.00 | 22,164 |
| 2025-03-07 | $46.30 | $47.42 | $46.07 | $46.87 | $46.87 | 17,231 |
| 2025-03-06 | $46.50 | $47.11 | $46.02 | $46.79 | $46.79 | 21,689 |
| 2025-03-05 | $47.54 | $47.68 | $45.99 | $47.11 | $47.11 | 28,628 |
| 2025-03-04 | $47.65 | $48.29 | $46.89 | $47.40 | $47.40 | 22,392 |
| 2025-03-03 | $48.50 | $49.56 | $47.84 | $48.13 | $48.13 | 20,497 |
| 2025-02-28 | $48.29 | $48.97 | $48.11 | $48.83 | $48.83 | 22,356 |
| 2025-02-27 | $48.72 | $49.24 | $48.27 | $48.66 | $48.05 | 15,016 |
| 2025-02-26 | $48.74 | $49.07 | $47.98 | $48.97 | $48.36 | 22,515 |
| 2025-02-25 | $48.40 | $49.46 | $48.29 | $48.74 | $48.13 | 31,633 |
| 2025-02-24 | $49.73 | $49.73 | $48.28 | $48.28 | $47.68 | 20,086 |
| 2025-02-21 | $50.81 | $50.95 | $49.04 | $49.25 | $49.25 | 17,901 |
| 2025-02-20 | $51.10 | $51.94 | $49.62 | $50.25 | $50.25 | 25,409 |
| 2025-02-19 | $51.46 | $51.58 | $50.26 | $51.36 | $51.36 | 52,527 |
| 2025-02-18 | $52.30 | $53.09 | $51.74 | $51.82 | $51.82 | 52,046 |
| 2025-02-14 | $52.19 | $52.53 | $51.88 | $52.48 | $52.48 | 15,808 |
| 2025-02-13 | $51.87 | $52.16 | $51.06 | $51.87 | $51.87 | 23,929 |
| 2025-02-12 | $52.12 | $52.36 | $51.12 | $51.58 | $51.58 | 43,118 |
| 2025-02-11 | $50.78 | $53.40 | $50.78 | $53.11 | $53.11 | 26,717 |
| 2025-02-10 | $51.49 | $51.92 | $50.35 | $51.55 | $51.55 | 30,022 |
| 2025-02-07 | $53.61 | $53.61 | $49.79 | $50.97 | $50.97 | 29,845 |
| 2025-02-06 | $52.98 | $54.20 | $52.98 | $53.70 | $53.70 | 10,896 |
| 2025-02-05 | $52.70 | $53.17 | $51.60 | $52.83 | $52.83 | 13,997 |
| 2025-02-04 | $50.61 | $52.23 | $50.21 | $52.06 | $52.06 | 14,979 |
| 2025-02-03 | $50.21 | $51.90 | $50.20 | $50.96 | $50.96 | 16,830 |
| 2025-01-31 | $51.30 | $52.35 | $50.92 | $51.47 | $51.47 | 24,277 |
| 2025-01-30 | $50.92 | $52.37 | $50.92 | $51.38 | $51.38 | 13,500 |
| 2025-01-29 | $52.14 | $52.42 | $51.36 | $51.75 | $51.75 | 11,356 |
| 2025-01-28 | $51.22 | $52.34 | $51.22 | $51.79 | $51.79 | 14,943 |
| 2025-01-27 | $50.50 | $52.53 | $50.50 | $51.62 | $51.62 | 22,558 |
| 2025-01-24 | $50.40 | $51.33 | $50.12 | $50.85 | $50.85 | 17,215 |
| 2025-01-23 | $50.00 | $50.96 | $50.00 | $50.79 | $50.79 | 38,914 |
| 2025-01-22 | $51.25 | $51.49 | $50.32 | $50.32 | $50.32 | 38,808 |
| 2025-01-21 | $51.82 | $51.95 | $51.20 | $51.51 | $51.51 | 36,420 |
| 2025-01-17 | $50.52 | $52.18 | $49.85 | $50.43 | $50.43 | 97,682 |
| 2025-01-16 | $50.25 | $50.25 | $48.89 | $49.97 | $49.97 | 82,275 |
| 2025-01-15 | $50.61 | $51.00 | $49.64 | $50.15 | $50.15 | 36,634 |
| 2025-01-14 | $48.18 | $49.34 | $47.90 | $48.95 | $48.95 | 17,990 |
| 2025-01-13 | $46.20 | $48.16 | $46.20 | $47.88 | $47.88 | 16,669 |
| 2025-01-10 | $47.50 | $47.50 | $46.07 | $46.88 | $46.88 | 30,632 |
| 2025-01-08 | $48.84 | $49.12 | $48.17 | $48.51 | $48.51 | 16,654 |
| 2025-01-07 | $49.23 | $50.23 | $48.01 | $48.77 | $48.77 | 30,102 |
| 2025-01-06 | $50.08 | $50.84 | $49.20 | $49.26 | $49.26 | 30,020 |
| 2025-01-03 | $49.64 | $50.20 | $48.50 | $50.14 | $50.14 | 13,923 |
| 2025-01-02 | $51.37 | $51.51 | $49.32 | $49.35 | $49.35 | 22,722 |
| 2024-12-31 | $51.93 | $51.93 | $50.52 | $51.18 | $51.18 | 16,503 |
| 2024-12-30 | $50.99 | $51.48 | $50.47 | $51.33 | $51.33 | 9,595 |
| 2024-12-27 | $51.86 | $52.37 | $50.28 | $51.09 | $51.09 | 24,947 |
| 2024-12-26 | $51.45 | $52.21 | $51.25 | $52.17 | $52.17 | 10,021 |
| 2024-12-24 | $51.31 | $52.07 | $50.63 | $51.96 | $51.96 | 16,575 |
| 2024-12-23 | $51.98 | $52.21 | $50.97 | $51.38 | $51.38 | 27,846 |
| 2024-12-20 | $49.75 | $52.35 | $49.75 | $52.17 | $52.17 | 86,336 |
| 2024-12-19 | $51.84 | $52.55 | $50.52 | $50.66 | $50.66 | 34,471 |
| 2024-12-18 | $55.36 | $55.45 | $50.92 | $51.61 | $51.61 | 38,716 |
| 2024-12-17 | $57.00 | $57.00 | $54.77 | $55.24 | $55.24 | 26,391 |
| 2024-12-16 | $56.49 | $56.60 | $54.35 | $56.11 | $56.11 | 35,814 |
| 2024-12-13 | $55.20 | $56.40 | $54.38 | $55.92 | $55.92 | 52,996 |
| 2024-12-12 | $55.99 | $56.08 | $54.71 | $55.21 | $55.21 | 38,805 |
| 2024-12-11 | $56.20 | $56.80 | $54.43 | $55.80 | $55.80 | 32,951 |
| 2024-12-10 | $54.55 | $56.63 | $54.40 | $55.34 | $55.34 | 24,362 |
| 2024-12-09 | $55.35 | $55.82 | $54.55 | $55.24 | $55.24 | 36,077 |
| 2024-12-06 | $54.61 | $55.32 | $53.51 | $54.88 | $54.88 | 21,520 |
| 2024-12-05 | $55.00 | $55.24 | $54.18 | $54.35 | $54.35 | 21,194 |
| 2024-12-04 | $54.65 | $55.02 | $53.88 | $54.98 | $54.98 | 22,036 |
| 2024-12-03 | $55.60 | $55.60 | $54.06 | $54.30 | $54.30 | 15,703 |
| 2024-12-02 | $54.54 | $55.74 | $54.52 | $55.47 | $55.47 | 13,852 |
| 2024-11-29 | $56.04 | $56.04 | $54.86 | $55.19 | $55.19 | 18,662 |
| 2024-11-27 | $57.29 | $57.35 | $56.25 | $56.78 | $56.15 | 26,110 |
| 2024-11-26 | $58.65 | $59.70 | $56.80 | $56.83 | $56.20 | 69,689 |
| 2024-11-25 | $57.28 | $59.45 | $57.28 | $58.76 | $58.11 | 57,976 |
| 2024-11-22 | $54.86 | $56.50 | $53.67 | $56.49 | $55.86 | 24,549 |
| 2024-11-21 | $52.75 | $54.99 | $52.75 | $54.85 | $54.24 | 57,232 |
| 2024-11-20 | $52.50 | $52.77 | $51.72 | $52.69 | $52.11 | 30,280 |
| 2024-11-19 | $51.04 | $52.57 | $50.98 | $52.57 | $51.99 | 38,461 |
| 2024-11-18 | $52.88 | $52.88 | $51.16 | $51.50 | $50.93 | 38,503 |
| 2024-11-15 | $52.88 | $52.88 | $51.35 | $52.37 | $51.79 | 26,052 |
| 2024-11-14 | $52.22 | $52.46 | $50.62 | $52.30 | $51.72 | 21,407 |
| 2024-11-13 | $53.03 | $54.00 | $52.16 | $52.28 | $51.70 | 31,689 |
| 2024-11-12 | $52.03 | $53.41 | $51.54 | $52.50 | $51.92 | 45,342 |
| 2024-11-11 | $50.49 | $52.75 | $49.68 | $52.30 | $51.72 | 72,177 |
| 2024-11-08 | $50.83 | $50.83 | $49.48 | $49.99 | $49.99 | 51,021 |
| 2024-11-07 | $54.50 | $54.50 | $49.54 | $50.48 | $50.48 | 45,679 |
| 2024-11-06 | $50.00 | $55.64 | $50.00 | $54.71 | $54.71 | 67,291 |
| 2024-11-05 | $47.20 | $48.40 | $46.55 | $48.40 | $48.40 | 10,635 |
| 2024-11-04 | $47.19 | $47.19 | $46.43 | $46.84 | $46.84 | 8,802 |
| 2024-11-01 | $46.90 | $47.47 | $46.90 | $47.13 | $47.13 | 7,758 |
| 2024-10-31 | $47.10 | $47.10 | $46.66 | $46.66 | $46.66 | 6,264 |
| 2024-10-30 | $48.42 | $48.62 | $47.94 | $47.94 | $47.94 | 6,204 |
| 2024-10-29 | $46.77 | $47.55 | $46.74 | $47.44 | $47.44 | 8,258 |
| 2024-10-28 | $46.17 | $48.06 | $46.17 | $47.36 | $47.36 | 9,729 |
| 2024-10-25 | $47.82 | $47.82 | $45.81 | $46.18 | $46.18 | 10,407 |
| 2024-10-24 | $47.04 | $47.17 | $46.78 | $47.17 | $47.17 | 5,860 |
| 2024-10-23 | $46.83 | $47.28 | $46.69 | $47.20 | $47.20 | 6,473 |
| 2024-10-22 | $46.60 | $47.38 | $46.57 | $47.38 | $47.38 | 6,765 |
| 2024-10-21 | $48.18 | $48.18 | $46.13 | $46.35 | $46.35 | 9,140 |
| 2024-10-18 | $49.50 | $49.50 | $48.43 | $48.58 | $48.58 | 12,142 |
| 2024-10-17 | $48.68 | $49.50 | $48.66 | $49.48 | $49.48 | 9,310 |
| 2024-10-16 | $48.37 | $48.57 | $48.01 | $48.51 | $48.51 | 14,142 |
| 2024-10-15 | $47.12 | $48.88 | $46.61 | $47.66 | $47.66 | 21,312 |
| 2024-10-14 | $45.45 | $47.48 | $45.45 | $47.09 | $47.09 | 4,927 |
| 2024-10-11 | $46.90 | $47.36 | $46.73 | $47.23 | $47.23 | 8,071 |
| 2024-10-10 | $44.57 | $45.44 | $44.26 | $45.44 | $45.44 | 10,758 |
| 2024-10-09 | $44.54 | $45.77 | $44.54 | $45.18 | $45.18 | 7,449 |
| 2024-10-08 | $45.72 | $45.72 | $44.10 | $44.73 | $44.73 | 9,637 |
| 2024-10-07 | $44.81 | $45.46 | $44.81 | $45.46 | $45.46 | 6,076 |
| 2024-10-04 | $45.42 | $45.63 | $44.15 | $45.26 | $45.26 | 9,332 |
| 2024-10-03 | $44.35 | $45.47 | $44.26 | $44.73 | $44.73 | 8,012 |
| 2024-10-02 | $44.73 | $45.10 | $44.73 | $44.77 | $44.77 | 6,910 |
| 2024-10-01 | $47.15 | $47.15 | $45.01 | $45.05 | $45.05 | 12,829 |
| 2024-09-30 | $46.16 | $47.02 | $46.01 | $46.88 | $46.88 | 5,666 |
| 2024-09-27 | $46.68 | $46.96 | $46.09 | $46.45 | $46.45 | 9,631 |
| 2024-09-26 | $46.80 | $46.80 | $46.12 | $46.38 | $46.38 | 13,771 |
| 2024-09-25 | $46.36 | $46.57 | $45.50 | $46.10 | $46.10 | 20,261 |
| 2024-09-24 | $47.03 | $47.06 | $46.70 | $46.75 | $46.75 | 11,289 |
| 2024-09-23 | $47.44 | $47.45 | $46.50 | $46.92 | $46.92 | 10,205 |
| 2024-09-20 | $48.76 | $49.49 | $47.14 | $47.84 | $47.84 | 75,993 |
| 2024-09-19 | $49.71 | $49.71 | $48.26 | $49.32 | $49.32 | 11,577 |
| 2024-09-18 | $47.20 | $49.02 | $46.89 | $48.13 | $48.13 | 15,233 |
| 2024-09-17 | $48.05 | $48.64 | $46.79 | $47.25 | $47.25 | 14,098 |
| 2024-09-16 | $47.39 | $47.61 | $46.97 | $47.37 | $47.37 | 9,707 |
| 2024-09-13 | $45.40 | $48.41 | $45.40 | $47.05 | $47.05 | 35,105 |
| 2024-09-12 | $44.74 | $45.58 | $44.48 | $44.51 | $44.51 | 23,430 |
| 2024-09-11 | $45.04 | $45.04 | $43.68 | $44.28 | $44.28 | 6,989 |
| 2024-09-10 | $44.10 | $45.09 | $43.94 | $45.09 | $45.09 | 11,083 |
| 2024-09-09 | $44.67 | $44.90 | $44.00 | $44.64 | $44.64 | 15,323 |
| 2024-09-06 | $44.45 | $44.85 | $44.02 | $44.30 | $44.30 | 13,638 |
| 2024-09-05 | $44.88 | $44.88 | $43.87 | $44.18 | $44.18 | 20,896 |
| 2024-09-04 | $45.27 | $45.31 | $44.67 | $44.88 | $44.88 | 18,210 |
| 2024-09-03 | $46.95 | $47.50 | $45.13 | $45.97 | $45.97 | 25,597 |
| 2024-08-30 | $47.54 | $47.79 | $46.62 | $47.61 | $47.61 | 12,611 |
| 2024-08-29 | $47.84 | $48.04 | $47.50 | $47.96 | $47.35 | 8,999 |
| 2024-08-28 | $47.09 | $47.50 | $46.56 | $47.20 | $46.60 | 9,311 |
| 2024-08-27 | $46.53 | $46.92 | $46.43 | $46.92 | $46.32 | 8,534 |
| 2024-08-26 | $47.82 | $47.82 | $46.57 | $46.64 | $46.04 | 20,796 |
| 2024-08-23 | $45.52 | $47.55 | $45.52 | $47.17 | $46.57 | 30,802 |
| 2024-08-22 | $44.86 | $45.40 | $44.50 | $44.50 | $43.93 | 11,486 |
| 2024-08-21 | $45.15 | $45.25 | $44.31 | $45.09 | $44.51 | 10,992 |
| 2024-08-20 | $44.77 | $44.77 | $44.26 | $44.63 | $44.06 | 9,885 |
| 2024-08-19 | $45.30 | $45.78 | $45.30 | $45.62 | $45.04 | 10,757 |
| 2024-08-16 | $44.08 | $45.95 | $44.01 | $45.51 | $45.51 | 17,301 |
| 2024-08-15 | $43.25 | $44.95 | $43.25 | $44.13 | $44.13 | 26,627 |
| 2024-08-14 | $42.70 | $42.82 | $42.35 | $42.79 | $42.79 | 18,945 |
| 2024-08-13 | $43.30 | $43.30 | $42.45 | $42.92 | $42.92 | 26,276 |
| 2024-08-12 | $43.09 | $43.90 | $42.30 | $42.78 | $42.78 | 19,256 |
| 2024-08-09 | $44.70 | $44.96 | $42.91 | $42.92 | $42.92 | 81,883 |
| 2024-08-08 | $44.15 | $45.26 | $44.15 | $44.97 | $44.97 | 15,343 |
| 2024-08-07 | $44.28 | $44.36 | $43.10 | $43.70 | $43.70 | 12,100 |
| 2024-08-06 | $43.50 | $44.41 | $43.00 | $44.04 | $44.04 | 22,977 |
| 2024-08-05 | $43.54 | $44.89 | $42.00 | $44.20 | $44.20 | 23,088 |
| 2024-08-02 | $45.70 | $46.10 | $45.05 | $45.46 | $45.46 | 17,409 |
| 2024-08-01 | $48.85 | $48.85 | $45.98 | $47.40 | $47.40 | 18,635 |
| 2024-07-31 | $49.51 | $50.98 | $49.49 | $49.67 | $49.67 | 30,632 |
| 2024-07-30 | $49.38 | $49.38 | $48.50 | $49.29 | $49.29 | 14,912 |
| 2024-07-29 | $50.76 | $50.76 | $48.32 | $48.86 | $48.86 | 14,395 |
| 2024-07-26 | $50.30 | $50.50 | $49.12 | $50.49 | $50.49 | 16,969 |
| 2024-07-25 | $49.16 | $51.00 | $49.16 | $50.16 | $50.16 | 22,959 |
| 2024-07-24 | $48.58 | $50.33 | $48.31 | $48.73 | $48.73 | 24,927 |
| 2024-07-23 | $49.00 | $49.65 | $49.00 | $49.20 | $49.20 | 17,068 |
| 2024-07-22 | $47.56 | $48.89 | $47.17 | $48.18 | $48.18 | 20,166 |
| 2024-07-19 | $47.79 | $48.43 | $47.38 | $47.77 | $47.77 | 19,650 |
| 2024-07-18 | $49.50 | $49.93 | $47.02 | $47.78 | $47.78 | 19,597 |
| 2024-07-17 | $48.51 | $50.41 | $48.51 | $49.28 | $49.28 | 31,465 |
| 2024-07-16 | $46.19 | $49.03 | $46.19 | $49.01 | $49.01 | 30,791 |
| 2024-07-15 | $44.93 | $46.65 | $44.35 | $45.59 | $45.59 | 32,278 |
| 2024-07-12 | $45.58 | $46.38 | $44.45 | $44.79 | $44.79 | 31,709 |
| 2024-07-11 | $43.36 | $45.63 | $43.25 | $45.05 | $45.05 | 27,849 |
| 2024-07-10 | $42.10 | $42.80 | $41.72 | $42.65 | $42.65 | 20,513 |
| 2024-07-09 | $42.28 | $42.49 | $41.74 | $41.85 | $41.85 | 17,821 |
| 2024-07-08 | $41.44 | $42.72 | $41.44 | $42.27 | $42.27 | 34,703 |
| 2024-07-05 | $43.36 | $43.36 | $41.22 | $41.44 | $41.44 | 43,051 |
| 2024-07-03 | $44.00 | $44.08 | $43.14 | $43.72 | $43.72 | 19,950 |
| 2024-07-02 | $45.44 | $45.62 | $43.87 | $43.95 | $43.95 | 44,048 |
| 2024-07-01 | $45.87 | $46.91 | $44.31 | $45.52 | $45.52 | 46,249 |
| 2024-06-28 | $43.90 | $46.25 | $43.90 | $45.54 | $45.54 | 330,237 |
| 2024-06-27 | $42.56 | $44.34 | $42.30 | $43.60 | $43.60 | 56,686 |
| 2024-06-26 | $39.81 | $42.80 | $39.81 | $42.18 | $42.18 | 42,369 |
| 2024-06-25 | $39.79 | $40.65 | $39.51 | $40.21 | $40.21 | 15,748 |
| 2024-06-24 | $39.99 | $39.99 | $39.49 | $39.49 | $39.49 | 10,366 |
| 2024-06-21 | $40.09 | $40.09 | $39.52 | $39.58 | $39.58 | 26,674 |
| 2024-06-20 | $40.71 | $41.50 | $39.78 | $40.09 | $40.09 | 28,441 |
| 2024-06-18 | $40.70 | $41.97 | $40.54 | $41.19 | $41.19 | 17,808 |
| 2024-06-17 | $39.30 | $41.30 | $39.30 | $41.30 | $41.30 | 20,989 |
| 2024-06-14 | $38.30 | $40.00 | $38.00 | $39.73 | $39.73 | 33,554 |
| 2024-06-13 | $38.34 | $38.34 | $37.68 | $37.98 | $37.98 | 5,614 |
| 2024-06-12 | $38.89 | $39.90 | $38.03 | $38.03 | $38.03 | 11,958 |
| 2024-06-11 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 4,416 |
| 2024-06-10 | $38.46 | $39.44 | $37.92 | $37.99 | $37.99 | 5,584 |
| 2024-06-07 | $37.71 | $39.02 | $37.71 | $38.35 | $38.35 | 6,436 |
| 2024-06-06 | $38.04 | $38.97 | $38.04 | $38.80 | $38.80 | 4,623 |
| 2024-06-05 | $38.20 | $39.06 | $37.99 | $38.40 | $38.40 | 18,616 |
| 2024-06-04 | $38.24 | $38.87 | $37.62 | $38.30 | $38.30 | 7,739 |
| 2024-06-03 | $39.03 | $39.93 | $37.92 | $38.01 | $38.01 | 25,854 |
| 2024-05-31 | $39.16 | $40.04 | $38.99 | $38.99 | $38.99 | 20,325 |
| 2024-05-30 | $38.44 | $39.71 | $38.44 | $39.27 | $38.86 | 7,804 |
| 2024-05-29 | $39.58 | $39.58 | $38.15 | $38.28 | $37.88 | 9,299 |
| 2024-05-28 | $40.11 | $40.24 | $39.54 | $40.04 | $39.62 | 7,601 |
| 2024-05-24 | $40.79 | $41.08 | $40.60 | $41.07 | $40.64 | 10,566 |
| 2024-05-23 | $40.69 | $40.85 | $40.43 | $40.43 | $40.01 | 11,832 |
| 2024-05-22 | $40.95 | $41.24 | $40.62 | $41.05 | $40.62 | 8,001 |
| 2024-05-21 | $39.81 | $41.26 | $39.81 | $41.00 | $40.57 | 12,821 |
| 2024-05-20 | $40.81 | $41.25 | $39.99 | $40.37 | $39.95 | 17,924 |
| 2024-05-17 | $41.11 | $41.39 | $40.75 | $40.75 | $40.33 | 5,123 |
| 2024-05-16 | $40.01 | $40.99 | $39.93 | $40.75 | $40.33 | 13,891 |
| 2024-05-15 | $39.40 | $40.00 | $39.35 | $39.44 | $39.03 | 13,574 |
| 2024-05-14 | $37.75 | $39.38 | $37.55 | $39.28 | $38.87 | 16,368 |
| 2024-05-13 | $37.50 | $38.99 | $37.50 | $37.50 | $37.11 | 8,593 |
| 2024-05-10 | $39.24 | $39.24 | $38.55 | $38.65 | $38.65 | 4,254 |
| 2024-05-09 | $38.50 | $39.20 | $37.47 | $39.20 | $39.20 | 6,442 |
| 2024-05-08 | $38.00 | $38.62 | $37.41 | $38.06 | $38.06 | 7,548 |
| 2024-05-07 | $39.21 | $39.21 | $37.90 | $37.90 | $37.90 | 6,951 |
| 2024-05-06 | $40.11 | $40.11 | $39.09 | $39.31 | $39.31 | 7,097 |
| 2024-05-03 | $39.50 | $39.62 | $39.30 | $39.60 | $39.60 | 6,425 |
| 2024-05-02 | $39.37 | $39.45 | $38.40 | $38.50 | $38.50 | 15,508 |
| 2024-05-01 | $38.25 | $39.39 | $38.25 | $38.99 | $38.99 | 9,436 |
| 2024-04-30 | $38.00 | $38.00 | $37.75 | $37.87 | $37.87 | 9,204 |
| 2024-04-29 | $37.50 | $38.66 | $37.48 | $38.02 | $38.02 | 9,649 |
| 2024-04-26 | $37.90 | $38.47 | $37.53 | $38.28 | $38.28 | 7,153 |
| 2024-04-25 | $38.41 | $38.41 | $37.07 | $37.95 | $37.95 | 10,004 |
| 2024-04-24 | $39.22 | $39.22 | $38.45 | $38.74 | $38.74 | 7,124 |
| 2024-04-23 | $39.16 | $39.16 | $37.97 | $38.94 | $38.94 | 6,257 |
| 2024-04-22 | $38.00 | $38.86 | $37.95 | $38.31 | $38.31 | 8,166 |
| 2024-04-19 | $36.59 | $38.21 | $36.52 | $38.09 | $38.09 | 10,869 |
| 2024-04-18 | $36.90 | $37.69 | $36.41 | $36.99 | $36.99 | 19,022 |
| 2024-04-17 | $37.59 | $37.59 | $36.26 | $37.04 | $37.04 | 12,408 |
| 2024-04-16 | $37.36 | $38.50 | $37.06 | $37.23 | $37.23 | 8,219 |
| 2024-04-15 | $37.00 | $37.82 | $37.00 | $37.15 | $37.15 | 7,491 |
| 2024-04-12 | $37.38 | $37.75 | $36.94 | $37.39 | $37.39 | 7,213 |
| 2024-04-11 | $37.87 | $38.12 | $37.51 | $37.72 | $37.72 | 10,385 |
| 2024-04-10 | $38.50 | $38.50 | $37.18 | $37.81 | $37.81 | 17,571 |
| 2024-04-09 | $39.34 | $39.35 | $38.51 | $39.10 | $39.10 | 11,974 |
| 2024-04-08 | $38.50 | $39.71 | $38.50 | $38.86 | $38.86 | 6,780 |
| 2024-04-05 | $39.08 | $39.51 | $38.72 | $38.72 | $38.72 | 7,000 |
| 2024-04-04 | $39.60 | $39.85 | $39.12 | $39.38 | $39.38 | 12,470 |
| 2024-04-03 | $39.07 | $39.48 | $39.06 | $39.09 | $39.09 | 13,535 |
| 2024-04-02 | $39.23 | $39.23 | $38.71 | $39.09 | $39.09 | 10,565 |
| 2024-04-01 | $43.28 | $43.28 | $41.22 | $41.22 | $41.22 | 8,310 |
| 2024-03-28 | $40.81 | $43.64 | $40.81 | $43.11 | $43.11 | 30,250 |
| 2024-03-27 | $40.60 | $41.70 | $40.60 | $41.21 | $41.21 | 10,981 |
| 2024-03-26 | $40.50 | $40.74 | $40.27 | $40.45 | $40.45 | 5,558 |
| 2024-03-25 | $40.68 | $40.91 | $40.34 | $40.34 | $40.34 | 12,201 |
| 2024-03-22 | $41.57 | $41.57 | $40.15 | $40.39 | $40.39 | 13,370 |
| 2024-03-21 | $41.56 | $42.79 | $41.56 | $42.20 | $42.20 | 12,017 |
| 2024-03-20 | $39.71 | $41.97 | $39.59 | $41.62 | $41.62 | 9,708 |
| 2024-03-19 | $39.93 | $40.24 | $39.24 | $39.61 | $39.61 | 18,061 |
| 2024-03-18 | $41.44 | $41.44 | $39.81 | $39.81 | $39.81 | 11,748 |
| 2024-03-15 | $38.98 | $43.08 | $38.98 | $41.64 | $41.64 | 62,272 |
| 2024-03-14 | $40.50 | $40.50 | $38.09 | $39.32 | $39.32 | 10,542 |
| 2024-03-13 | $40.83 | $41.31 | $40.28 | $40.39 | $40.39 | 7,097 |
| 2024-03-12 | $41.40 | $41.40 | $40.26 | $40.45 | $40.45 | 9,312 |
| 2024-03-11 | $41.29 | $42.00 | $41.21 | $41.21 | $41.21 | 6,936 |
| 2024-03-08 | $41.33 | $41.33 | $40.60 | $41.22 | $41.22 | 7,018 |
| 2024-03-07 | $40.14 | $41.25 | $40.14 | $40.68 | $40.68 | 5,776 |
| 2024-03-06 | $39.84 | $40.30 | $39.84 | $40.30 | $40.30 | 7,000 |
| 2024-03-05 | $39.91 | $40.15 | $39.91 | $40.11 | $40.11 | 5,829 |
| 2024-03-04 | $39.19 | $39.85 | $39.12 | $39.57 | $39.57 | 10,932 |
| 2024-03-01 | $39.70 | $39.75 | $38.90 | $39.26 | $39.26 | 6,184 |
| 2024-02-29 | $39.04 | $40.35 | $38.89 | $40.35 | $40.35 | 11,118 |
| 2024-02-28 | $39.76 | $40.10 | $38.59 | $38.82 | $38.82 | 52,137 |
| 2024-02-27 | $40.87 | $40.91 | $40.60 | $40.60 | $40.18 | 5,918 |
| 2024-02-26 | $40.67 | $41.35 | $40.15 | $40.35 | $39.93 | 7,422 |
| 2024-02-23 | $40.88 | $40.91 | $40.42 | $40.42 | $40.42 | 5,210 |
| 2024-02-22 | $40.15 | $40.48 | $40.15 | $40.48 | $40.48 | 5,754 |
| 2024-02-21 | $40.12 | $41.00 | $40.07 | $40.30 | $40.30 | 8,780 |
| 2024-02-20 | $41.91 | $41.91 | $40.38 | $40.52 | $40.52 | 7,099 |
| 2024-02-16 | $42.77 | $42.77 | $42.10 | $42.10 | $42.10 | 13,110 |
| 2024-02-15 | $41.13 | $43.88 | $41.13 | $42.99 | $42.99 | 18,203 |
| 2024-02-14 | $40.01 | $41.24 | $39.42 | $41.24 | $41.24 | 11,361 |
| 2024-02-13 | $41.67 | $41.67 | $39.06 | $40.20 | $40.20 | 22,876 |
| 2024-02-12 | $40.82 | $42.88 | $40.82 | $42.39 | $42.39 | 12,740 |
| 2024-02-09 | $39.99 | $40.82 | $39.99 | $40.82 | $40.82 | 8,195 |
| 2024-02-08 | $39.90 | $40.14 | $39.90 | $40.07 | $40.07 | 8,148 |
| 2024-02-07 | $40.27 | $41.10 | $39.44 | $39.63 | $39.63 | 13,784 |
| 2024-02-06 | $41.88 | $42.05 | $40.30 | $40.30 | $40.30 | 16,236 |
| 2024-02-05 | $42.25 | $42.87 | $41.50 | $41.75 | $41.75 | 10,687 |
| 2024-02-02 | $42.15 | $43.43 | $41.88 | $42.26 | $42.26 | 14,601 |
| 2024-02-01 | $43.66 | $43.95 | $42.05 | $42.67 | $42.67 | 12,422 |
| 2024-01-31 | $46.61 | $47.96 | $43.64 | $43.71 | $43.71 | 15,763 |
| 2024-01-30 | $46.80 | $47.40 | $46.55 | $47.02 | $47.02 | 12,142 |
| 2024-01-29 | $47.75 | $48.81 | $46.56 | $47.15 | $47.15 | 11,098 |
| 2024-01-26 | $48.02 | $48.14 | $47.10 | $47.30 | $47.30 | 9,759 |
| 2024-01-25 | $48.31 | $48.54 | $46.70 | $48.28 | $48.28 | 12,521 |
| 2024-01-24 | $47.50 | $48.12 | $46.82 | $48.07 | $48.07 | 8,804 |
| 2024-01-23 | $48.79 | $48.79 | $47.23 | $47.23 | $47.23 | 10,254 |
| 2024-01-22 | $46.93 | $48.26 | $46.93 | $48.26 | $48.26 | 11,721 |
| 2024-01-19 | $46.47 | $46.95 | $46.30 | $46.86 | $46.86 | 8,126 |
| 2024-01-18 | $46.21 | $46.21 | $45.63 | $46.15 | $46.15 | 4,889 |
| 2024-01-17 | $45.13 | $46.10 | $44.53 | $45.77 | $45.77 | 7,818 |
| 2024-01-16 | $46.12 | $46.12 | $45.34 | $45.77 | $45.77 | 6,696 |
| 2024-01-12 | $46.26 | $46.26 | $45.37 | $45.90 | $45.90 | 9,790 |
| 2024-01-11 | $45.46 | $45.91 | $45.46 | $45.70 | $45.70 | 9,512 |
| 2024-01-10 | $46.05 | $46.27 | $45.58 | $45.92 | $45.92 | 9,825 |
| 2024-01-09 | $46.80 | $46.80 | $46.13 | $46.28 | $46.28 | 8,863 |
| 2024-01-08 | $47.21 | $47.65 | $46.76 | $47.28 | $47.28 | 14,930 |
| 2024-01-05 | $47.48 | $48.60 | $47.27 | $47.54 | $47.54 | 45,723 |
| 2024-01-04 | $47.72 | $47.99 | $47.50 | $47.83 | $47.83 | 18,791 |
| 2024-01-03 | $48.80 | $48.80 | $47.18 | $47.33 | $47.33 | 18,028 |
| 2024-01-02 | $48.13 | $48.84 | $48.01 | $48.80 | $48.80 | 21,032 |
| 2023-12-29 | $48.29 | $49.32 | $48.29 | $48.70 | $48.70 | 11,133 |
| 2023-12-28 | $47.50 | $49.07 | $47.50 | $48.61 | $48.61 | 44,795 |
| 2023-12-27 | $48.11 | $48.88 | $47.69 | $48.11 | $48.11 | 21,135 |
| 2023-12-26 | $47.01 | $49.30 | $45.67 | $48.66 | $48.66 | 17,257 |
| 2023-12-22 | $48.55 | $48.94 | $48.03 | $48.74 | $48.74 | 27,375 |
| 2023-12-21 | $48.39 | $48.61 | $47.44 | $48.27 | $48.27 | 11,612 |
| 2023-12-20 | $48.75 | $49.99 | $47.75 | $47.98 | $47.98 | 25,109 |
| 2023-12-19 | $47.40 | $48.82 | $47.40 | $48.82 | $48.82 | 11,212 |
| 2023-12-18 | $48.35 | $48.97 | $47.40 | $47.40 | $47.40 | 13,622 |
| 2023-12-15 | $47.89 | $48.64 | $45.56 | $48.64 | $48.64 | 66,719 |
| 2023-12-14 | $45.88 | $47.38 | $45.67 | $47.38 | $47.38 | 20,723 |
| 2023-12-13 | $44.49 | $46.86 | $44.29 | $45.63 | $45.63 | 38,221 |
| 2023-12-12 | $44.78 | $45.21 | $44.40 | $44.55 | $44.55 | 13,808 |
| 2023-12-11 | $44.53 | $45.32 | $44.53 | $45.17 | $45.17 | 10,052 |
| 2023-12-08 | $44.34 | $44.85 | $44.34 | $44.72 | $44.72 | 11,007 |
| 2023-12-07 | $44.28 | $44.48 | $44.08 | $44.48 | $44.48 | 8,064 |
| 2023-12-06 | $44.38 | $45.33 | $43.76 | $44.05 | $44.05 | 11,080 |
| 2023-12-05 | $44.60 | $44.93 | $44.13 | $44.65 | $44.65 | 9,575 |
| 2023-12-04 | $43.98 | $44.83 | $43.98 | $44.83 | $44.83 | 9,157 |
| 2023-12-01 | $41.59 | $44.35 | $41.59 | $44.01 | $44.01 | 12,371 |
| 2023-11-30 | $42.16 | $42.48 | $42.16 | $42.48 | $42.48 | 8,175 |
| 2023-11-29 | $42.37 | $42.82 | $42.09 | $42.79 | $42.79 | 8,311 |
| 2023-11-28 | $42.50 | $42.50 | $42.20 | $42.23 | $41.83 | 6,067 |
| 2023-11-27 | $42.61 | $43.26 | $42.43 | $42.43 | $42.03 | 6,119 |
| 2023-11-24 | $42.59 | $42.98 | $42.59 | $42.98 | $42.57 | 2,501 |
| 2023-11-22 | $42.45 | $43.05 | $42.33 | $42.80 | $42.39 | 15,456 |
| 2023-11-21 | $43.43 | $43.43 | $42.21 | $42.48 | $42.08 | 4,193 |
| 2023-11-20 | $43.60 | $43.63 | $43.50 | $43.50 | $43.09 | 4,659 |
| 2023-11-17 | $43.66 | $43.67 | $42.92 | $43.62 | $43.21 | 13,150 |
| 2023-11-16 | $41.34 | $43.52 | $41.34 | $43.19 | $42.78 | 11,785 |
| 2023-11-15 | $44.36 | $44.50 | $43.26 | $43.26 | $42.85 | 13,466 |
| 2023-11-14 | $42.66 | $44.73 | $42.66 | $44.49 | $44.07 | 25,688 |
| 2023-11-13 | $41.90 | $42.30 | $41.41 | $41.88 | $41.48 | 9,475 |
| 2023-11-10 | $41.47 | $42.10 | $40.64 | $41.70 | $41.30 | 12,998 |
| 2023-11-09 | $41.95 | $41.95 | $40.60 | $40.84 | $40.45 | 12,040 |
| 2023-11-08 | $41.02 | $41.70 | $41.02 | $41.63 | $41.23 | 9,139 |
| 2023-11-07 | $40.59 | $41.47 | $40.52 | $41.28 | $40.89 | 8,908 |
| 2023-11-06 | $40.16 | $40.77 | $39.50 | $40.42 | $40.04 | 19,027 |
| 2023-11-03 | $39.95 | $40.46 | $39.76 | $40.20 | $40.20 | 27,797 |
| 2023-11-02 | $39.37 | $39.56 | $39.00 | $39.31 | $39.31 | 20,705 |
| 2023-11-01 | $39.15 | $39.15 | $38.58 | $38.80 | $38.80 | 13,370 |
| 2023-10-31 | $40.00 | $40.10 | $39.20 | $39.21 | $39.21 | 12,787 |
| 2023-10-30 | $39.59 | $39.71 | $39.35 | $39.70 | $39.70 | 7,008 |
| 2023-10-27 | $39.47 | $39.99 | $38.96 | $39.17 | $39.17 | 10,528 |
| 2023-10-26 | $39.80 | $40.00 | $39.02 | $39.13 | $39.13 | 26,083 |
| 2023-10-25 | $39.00 | $39.77 | $39.00 | $39.77 | $39.77 | 6,090 |
| 2023-10-24 | $39.73 | $39.81 | $39.00 | $39.17 | $39.17 | 6,826 |
| 2023-10-23 | $39.94 | $40.00 | $39.57 | $39.78 | $39.78 | 10,593 |
| 2023-10-20 | $40.80 | $40.80 | $39.73 | $39.99 | $39.99 | 16,526 |
| 2023-10-19 | $40.72 | $40.90 | $40.41 | $40.41 | $40.41 | 9,151 |
| 2023-10-18 | $41.47 | $41.48 | $40.31 | $40.37 | $40.37 | 12,386 |
| 2023-10-17 | $40.64 | $41.81 | $40.21 | $41.52 | $41.52 | 20,787 |
| 2023-10-16 | $41.39 | $41.39 | $40.71 | $40.78 | $40.78 | 12,843 |
| 2023-10-13 | $40.61 | $40.85 | $40.46 | $40.46 | $40.46 | 6,586 |
| 2023-10-12 | $40.56 | $41.20 | $40.56 | $41.18 | $41.18 | 7,035 |
| 2023-10-11 | $41.11 | $41.37 | $40.91 | $40.98 | $40.98 | 10,304 |
| 2023-10-10 | $40.36 | $41.12 | $40.36 | $41.10 | $41.10 | 14,730 |
| 2023-10-09 | $39.83 | $40.69 | $39.83 | $40.32 | $40.32 | 21,616 |
| 2023-10-06 | $39.72 | $40.34 | $39.72 | $40.05 | $40.05 | 28,310 |
| 2023-10-05 | $40.00 | $40.12 | $39.65 | $40.10 | $40.10 | 20,936 |
| 2023-10-04 | $39.78 | $40.19 | $39.25 | $39.95 | $39.95 | 22,225 |
| 2023-10-03 | $39.47 | $40.02 | $39.47 | $39.84 | $39.84 | 6,541 |
| 2023-10-02 | $40.11 | $40.29 | $39.35 | $40.29 | $40.29 | 23,839 |
| 2023-09-29 | $41.90 | $42.07 | $40.04 | $40.10 | $40.10 | 12,509 |
| 2023-09-28 | $44.32 | $44.55 | $41.68 | $41.79 | $41.79 | 30,340 |
| 2023-09-27 | $43.84 | $44.08 | $43.65 | $43.78 | $43.78 | 15,569 |
| 2023-09-26 | $44.17 | $44.39 | $43.75 | $43.78 | $43.78 | 14,933 |
| 2023-09-25 | $44.52 | $45.00 | $44.35 | $44.38 | $44.38 | 23,408 |
| 2023-09-22 | $43.84 | $44.73 | $43.84 | $44.39 | $44.39 | 10,096 |
| 2023-09-21 | $44.05 | $44.50 | $43.98 | $44.15 | $44.15 | 10,732 |
| 2023-09-20 | $44.10 | $44.56 | $43.75 | $43.99 | $43.99 | 15,431 |
| 2023-09-19 | $44.16 | $44.86 | $43.68 | $44.19 | $44.19 | 18,323 |
| 2023-09-18 | $43.02 | $44.85 | $43.02 | $44.17 | $44.17 | 24,384 |
| 2023-09-15 | $45.14 | $45.74 | $42.78 | $44.24 | $44.24 | 93,747 |
| 2023-09-14 | $44.00 | $45.11 | $44.00 | $44.95 | $44.95 | 10,125 |
| 2023-09-13 | $43.88 | $44.44 | $43.69 | $43.71 | $43.71 | 20,980 |
| 2023-09-12 | $43.85 | $44.12 | $43.50 | $43.80 | $43.80 | 26,774 |
| 2023-09-11 | $44.92 | $45.00 | $43.69 | $43.74 | $43.74 | 24,547 |
| 2023-09-08 | $43.45 | $44.00 | $43.09 | $43.90 | $43.90 | 12,548 |
| 2023-09-07 | $44.86 | $45.34 | $43.14 | $43.28 | $43.28 | 37,741 |
| 2023-09-06 | $45.15 | $45.56 | $45.00 | $45.00 | $45.00 | 9,610 |
| 2023-09-05 | $44.70 | $45.65 | $44.70 | $45.21 | $45.21 | 15,206 |
| 2023-09-01 | $44.06 | $44.85 | $44.06 | $44.70 | $44.70 | 7,682 |
| 2023-08-31 | $44.94 | $45.72 | $43.60 | $43.60 | $43.60 | 11,962 |
| 2023-08-30 | $45.77 | $45.77 | $44.56 | $44.56 | $44.56 | 6,541 |
| 2023-08-29 | $45.17 | $46.25 | $45.17 | $46.10 | $46.10 | 7,005 |
| 2023-08-28 | $45.01 | $45.74 | $45.00 | $45.03 | $45.03 | 5,741 |
| 2023-08-25 | $44.91 | $45.49 | $44.70 | $44.70 | $44.70 | 4,072 |
| 2023-08-24 | $44.32 | $44.89 | $44.32 | $44.69 | $44.69 | 7,652 |
| 2023-08-23 | $44.24 | $44.98 | $44.24 | $44.65 | $44.65 | 5,766 |
| 2023-08-22 | $45.00 | $45.34 | $44.22 | $44.22 | $44.22 | 9,281 |
| 2023-08-21 | $45.94 | $46.23 | $45.42 | $45.42 | $45.42 | 2,023 |
| 2023-08-18 | $45.05 | $45.74 | $45.05 | $45.35 | $45.35 | 5,105 |
| 2023-08-17 | $45.73 | $46.00 | $45.30 | $45.30 | $45.30 | 3,655 |
| 2023-08-16 | $45.36 | $45.96 | $45.32 | $45.32 | $45.32 | 4,612 |
| 2023-08-15 | $46.42 | $46.47 | $45.32 | $45.53 | $45.53 | 5,830 |
| 2023-08-14 | $46.49 | $46.61 | $46.01 | $46.01 | $46.01 | 10,107 |
| 2023-08-11 | $46.62 | $46.88 | $46.45 | $46.88 | $46.88 | 6,746 |
| 2023-08-10 | $47.37 | $47.37 | $46.22 | $46.22 | $46.22 | 6,115 |
| 2023-08-09 | $44.95 | $47.56 | $44.95 | $47.15 | $47.15 | 12,161 |
| 2023-08-08 | $46.71 | $47.59 | $45.89 | $47.35 | $47.35 | 4,680 |
| 2023-08-07 | $46.22 | $47.57 | $46.05 | $47.11 | $47.11 | 10,840 |
| 2023-08-04 | $46.00 | $46.68 | $45.82 | $45.83 | $45.83 | 12,234 |
| 2023-08-03 | $45.74 | $46.54 | $45.74 | $45.93 | $45.93 | 7,745 |
| 2023-08-02 | $46.70 | $47.08 | $45.95 | $46.10 | $46.10 | 12,450 |
| 2023-08-01 | $46.37 | $46.78 | $45.56 | $46.45 | $46.45 | 15,008 |
| 2023-07-31 | $47.13 | $47.68 | $46.19 | $46.19 | $46.19 | 12,687 |
| 2023-07-28 | $47.19 | $47.80 | $46.93 | $47.42 | $47.42 | 6,753 |
| 2023-07-27 | $47.96 | $48.19 | $46.60 | $46.69 | $46.69 | 11,653 |
| 2023-07-26 | $47.49 | $48.01 | $47.21 | $47.56 | $47.56 | 11,807 |
| 2023-07-25 | $46.73 | $47.05 | $46.28 | $46.75 | $46.75 | 6,736 |
| 2023-07-24 | $46.89 | $47.20 | $46.64 | $47.08 | $47.08 | 4,841 |
| 2023-07-21 | $47.44 | $48.12 | $46.59 | $46.69 | $46.69 | 11,685 |
| 2023-07-20 | $47.45 | $47.55 | $46.45 | $47.36 | $47.36 | 10,653 |
| 2023-07-19 | $46.35 | $47.63 | $46.25 | $47.50 | $47.50 | 8,379 |
| 2023-07-18 | $45.15 | $46.80 | $45.15 | $46.80 | $46.80 | 7,885 |
| 2023-07-17 | $44.84 | $45.76 | $44.76 | $45.01 | $45.01 | 10,948 |
| 2023-07-14 | $45.00 | $45.00 | $43.75 | $44.17 | $44.17 | 9,986 |
| 2023-07-13 | $43.26 | $44.36 | $43.26 | $44.36 | $44.36 | 7,002 |
| 2023-07-12 | $43.73 | $44.23 | $43.32 | $43.32 | $43.32 | 12,738 |
| 2023-07-11 | $43.00 | $43.61 | $41.50 | $43.60 | $43.60 | 39,944 |
| 2023-07-10 | $42.29 | $43.20 | $41.99 | $42.05 | $42.05 | 14,180 |
| 2023-07-07 | $42.41 | $43.29 | $41.84 | $42.56 | $42.56 | 28,003 |
| 2023-07-06 | $42.84 | $42.84 | $41.53 | $42.15 | $42.15 | 13,450 |
| 2023-07-05 | $43.43 | $44.35 | $43.00 | $43.00 | $43.00 | 19,652 |
| 2023-07-03 | $43.47 | $43.47 | $42.97 | $43.13 | $43.13 | 2,006 |
| 2023-06-30 | $43.46 | $44.50 | $43.01 | $43.79 | $43.79 | 13,629 |
| 2023-06-29 | $43.53 | $44.60 | $43.35 | $43.70 | $43.70 | 19,907 |
| 2023-06-28 | $42.99 | $43.75 | $42.99 | $43.10 | $43.10 | 12,883 |
| 2023-06-27 | $43.08 | $43.78 | $42.32 | $43.02 | $43.02 | 10,893 |
| 2023-06-26 | $42.65 | $43.92 | $42.65 | $42.67 | $42.67 | 14,212 |
| 2023-06-23 | $41.22 | $43.30 | $41.13 | $43.03 | $43.03 | 72,049 |
| 2023-06-22 | $41.94 | $42.70 | $41.32 | $41.32 | $41.32 | 14,168 |
| 2023-06-21 | $42.53 | $43.22 | $42.26 | $42.79 | $42.79 | 10,198 |
| 2023-06-20 | $43.90 | $43.90 | $42.00 | $42.00 | $42.00 | 8,947 |
| 2023-06-16 | $44.60 | $44.60 | $43.23 | $43.55 | $43.55 | 26,149 |
| 2023-06-15 | $42.23 | $44.30 | $41.00 | $44.19 | $44.19 | 32,348 |
| 2023-06-14 | $42.95 | $43.25 | $41.76 | $41.76 | $41.76 | 14,477 |
| 2023-06-13 | $41.91 | $43.50 | $41.91 | $42.61 | $42.61 | 24,657 |
| 2023-06-12 | $42.57 | $42.65 | $41.57 | $42.21 | $42.21 | 7,326 |
| 2023-06-09 | $40.84 | $41.69 | $40.84 | $41.03 | $41.03 | 3,977 |
| 2023-06-08 | $42.00 | $42.42 | $41.61 | $42.00 | $42.00 | 10,139 |
| 2023-06-07 | $41.91 | $43.84 | $41.91 | $43.53 | $43.53 | 17,010 |
| 2023-06-06 | $39.29 | $42.34 | $39.29 | $42.10 | $42.10 | 12,380 |
| 2023-06-05 | $40.70 | $40.70 | $39.49 | $39.49 | $39.49 | 4,495 |
| 2023-06-02 | $39.24 | $41.31 | $37.86 | $40.80 | $40.80 | 10,302 |
| 2023-06-01 | $39.96 | $40.35 | $38.14 | $38.62 | $38.62 | 8,117 |
| 2023-05-31 | $39.95 | $41.25 | $39.58 | $39.58 | $39.58 | 5,493 |
| 2023-05-30 | $40.00 | $40.40 | $39.89 | $40.36 | $40.36 | 4,389 |
| 2023-05-26 | $39.75 | $40.90 | $39.75 | $40.90 | $40.49 | 2,350 |
| 2023-05-25 | $39.88 | $40.40 | $39.88 | $40.40 | $39.99 | 2,761 |
| 2023-05-24 | $39.98 | $40.57 | $39.95 | $40.07 | $39.67 | 6,125 |
| 2023-05-23 | $40.00 | $40.75 | $39.84 | $40.25 | $39.85 | 9,392 |
| 2023-05-22 | $39.32 | $40.00 | $39.31 | $39.82 | $39.42 | 9,817 |
| 2023-05-19 | $40.24 | $40.24 | $38.87 | $38.94 | $38.55 | 6,485 |
| 2023-05-18 | $39.38 | $40.17 | $39.32 | $39.50 | $39.10 | 16,616 |
| 2023-05-17 | $38.50 | $39.61 | $38.50 | $39.50 | $39.10 | 10,746 |
| 2023-05-16 | $38.46 | $39.13 | $37.08 | $37.99 | $37.61 | 15,083 |
| 2023-05-15 | $37.00 | $38.25 | $37.00 | $37.59 | $37.21 | 23,429 |
| 2023-05-12 | $35.69 | $36.18 | $34.54 | $35.81 | $35.45 | 6,582 |
| 2023-05-11 | $35.78 | $35.78 | $34.56 | $35.47 | $35.11 | 6,886 |
| 2023-05-10 | $36.00 | $36.47 | $35.18 | $36.47 | $36.10 | 8,692 |
| 2023-05-09 | $37.67 | $37.84 | $30.60 | $35.87 | $35.51 | 76,537 |
| 2023-05-08 | $38.57 | $38.57 | $37.01 | $38.29 | $37.90 | 4,053 |
| 2023-05-05 | $38.20 | $39.25 | $38.20 | $39.25 | $39.25 | 7,473 |
| 2023-05-04 | $37.95 | $38.24 | $37.31 | $37.49 | $37.49 | 7,085 |
| 2023-05-03 | $37.87 | $38.78 | $37.45 | $37.96 | $37.96 | 7,189 |
| 2023-05-02 | $40.25 | $40.25 | $37.76 | $37.81 | $37.81 | 15,167 |
| 2023-05-01 | $40.82 | $40.82 | $40.36 | $40.44 | $40.44 | 5,564 |
| 2023-04-28 | $40.45 | $40.45 | $40.12 | $40.35 | $40.35 | 3,346 |
| 2023-04-27 | $40.11 | $40.50 | $39.91 | $40.50 | $40.50 | 9,830 |
| 2023-04-26 | $40.00 | $40.81 | $39.71 | $40.15 | $40.15 | 9,963 |
| 2023-04-25 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 3,407 |
| 2023-04-24 | $41.65 | $41.65 | $40.71 | $40.75 | $40.75 | 4,290 |
| 2023-04-21 | $41.01 | $41.91 | $40.85 | $41.50 | $41.50 | 9,009 |
| 2023-04-20 | $41.37 | $41.80 | $41.14 | $41.25 | $41.25 | 5,103 |
| 2023-04-19 | $41.40 | $41.48 | $41.00 | $41.14 | $41.14 | 4,725 |
| 2023-04-18 | $42.31 | $42.31 | $41.01 | $41.33 | $41.33 | 3,890 |
| 2023-04-17 | $41.39 | $42.12 | $41.26 | $42.12 | $42.12 | 4,078 |
| 2023-04-14 | $42.80 | $42.80 | $41.00 | $41.36 | $41.36 | 10,088 |
| 2023-04-13 | $42.48 | $42.90 | $42.30 | $42.41 | $42.41 | 4,383 |
| 2023-04-12 | $42.14 | $42.30 | $41.63 | $42.21 | $42.21 | 12,359 |
| 2023-04-11 | $41.51 | $42.74 | $41.50 | $42.23 | $42.23 | 6,801 |
| 2023-04-10 | $42.17 | $42.99 | $42.01 | $42.19 | $42.19 | 6,616 |
| 2023-04-06 | $41.44 | $42.39 | $41.44 | $42.23 | $42.23 | 5,524 |
| 2023-04-05 | $41.75 | $41.75 | $41.19 | $41.69 | $41.69 | 8,183 |
| 2023-04-04 | $42.85 | $42.85 | $41.83 | $41.84 | $41.84 | 11,135 |
| 2023-04-03 | $43.32 | $43.32 | $42.09 | $42.46 | $42.46 | 13,516 |
| 2023-03-31 | $42.50 | $43.35 | $42.50 | $43.35 | $43.35 | 8,858 |
| 2023-03-30 | $43.10 | $43.56 | $43.05 | $43.28 | $43.28 | 2,977 |
| 2023-03-29 | $43.63 | $44.26 | $43.57 | $44.26 | $44.26 | 4,486 |
| 2023-03-28 | $45.00 | $46.00 | $43.26 | $43.80 | $43.80 | 6,542 |
| 2023-03-27 | $44.55 | $45.28 | $43.47 | $44.30 | $44.30 | 18,230 |
| 2023-03-24 | $42.50 | $44.58 | $42.50 | $44.21 | $44.21 | 13,883 |
| 2023-03-23 | $43.60 | $43.75 | $42.00 | $42.83 | $42.83 | 7,886 |
| 2023-03-22 | $44.25 | $45.39 | $43.11 | $43.11 | $43.11 | 25,979 |
| 2023-03-21 | $45.24 | $45.26 | $44.32 | $44.36 | $44.36 | 9,297 |
| 2023-03-20 | $42.14 | $44.79 | $42.14 | $44.55 | $44.55 | 17,747 |
| 2023-03-17 | $45.91 | $45.91 | $41.44 | $42.52 | $42.52 | 46,846 |
| 2023-03-16 | $45.88 | $46.40 | $45.45 | $46.40 | $46.40 | 14,210 |
| 2023-03-15 | $44.64 | $46.00 | $43.67 | $45.02 | $45.02 | 14,559 |
| 2023-03-14 | $47.11 | $47.35 | $44.73 | $44.73 | $44.73 | 13,412 |
| 2023-03-13 | $46.46 | $48.01 | $44.86 | $45.22 | $45.22 | 10,673 |
| 2023-03-10 | $47.63 | $48.07 | $46.26 | $47.20 | $47.20 | 7,202 |
| 2023-03-09 | $49.35 | $49.35 | $47.72 | $47.72 | $47.72 | 5,636 |
| 2023-03-08 | $49.74 | $50.12 | $49.31 | $49.31 | $49.31 | 6,028 |
| 2023-03-07 | $49.55 | $50.50 | $49.55 | $49.78 | $49.78 | 10,376 |
| 2023-03-06 | $49.25 | $50.53 | $49.25 | $49.92 | $49.92 | 40,924 |
| 2023-03-03 | $49.37 | $50.66 | $49.32 | $49.36 | $49.36 | 10,477 |
| 2023-03-02 | $49.06 | $49.21 | $48.85 | $49.13 | $49.13 | 4,053 |
| 2023-03-01 | $49.18 | $50.24 | $49.00 | $49.10 | $49.10 | 6,412 |
| 2023-02-28 | $49.20 | $50.32 | $49.20 | $49.55 | $49.55 | 4,804 |
| 2023-02-27 | $49.99 | $49.99 | $49.91 | $49.99 | $49.99 | 2,601 |
| 2023-02-24 | $50.66 | $50.66 | $50.00 | $50.03 | $49.62 | 4,675 |
| 2023-02-23 | $49.78 | $50.38 | $49.78 | $50.30 | $49.89 | 5,882 |
| 2023-02-22 | $49.90 | $50.09 | $49.00 | $49.40 | $49.00 | 18,121 |
| 2023-02-21 | $50.00 | $50.50 | $49.22 | $49.67 | $49.27 | 15,269 |
| 2023-02-17 | $51.30 | $51.30 | $50.87 | $51.20 | $50.78 | 11,292 |
| 2023-02-16 | $51.41 | $51.78 | $50.90 | $51.10 | $50.68 | 4,409 |
| 2023-02-15 | $50.90 | $51.82 | $50.90 | $51.67 | $51.25 | 3,358 |
| 2023-02-14 | $51.20 | $51.94 | $51.02 | $51.02 | $50.60 | 7,407 |
| 2023-02-13 | $52.14 | $52.14 | $51.49 | $51.89 | $51.47 | 5,781 |
| 2023-02-10 | $52.91 | $53.47 | $51.65 | $51.93 | $51.93 | 8,827 |
| 2023-02-09 | $53.10 | $53.16 | $52.78 | $52.89 | $52.89 | 4,729 |
| 2023-02-08 | $53.10 | $54.39 | $53.10 | $53.11 | $53.11 | 2,276 |
| 2023-02-07 | $52.51 | $53.48 | $52.51 | $53.48 | $53.48 | 8,769 |
| 2023-02-06 | $53.11 | $53.75 | $52.75 | $52.75 | $52.75 | 11,074 |
| 2023-02-03 | $51.87 | $54.22 | $51.87 | $53.24 | $53.24 | 12,065 |
| 2023-02-02 | $51.01 | $52.12 | $50.90 | $52.12 | $52.12 | 10,602 |
| 2023-02-01 | $50.24 | $51.50 | $50.00 | $51.09 | $51.09 | 18,620 |
| 2023-01-31 | $50.20 | $51.63 | $50.20 | $50.98 | $50.98 | 13,891 |
| 2023-01-30 | $50.55 | $51.31 | $50.00 | $50.22 | $50.22 | 13,769 |
| 2023-01-27 | $50.97 | $51.17 | $50.50 | $50.82 | $50.82 | 6,919 |
| 2023-01-26 | $50.90 | $50.98 | $50.77 | $50.97 | $50.97 | 3,682 |
| 2023-01-25 | $50.30 | $50.98 | $50.13 | $50.98 | $50.98 | 3,105 |
| 2023-01-24 | $50.64 | $50.80 | $50.15 | $50.59 | $50.59 | 9,224 |
| 2023-01-23 | $51.00 | $51.00 | $50.50 | $50.65 | $50.65 | 6,189 |
| 2023-01-20 | $51.27 | $51.27 | $50.45 | $50.90 | $50.90 | 13,365 |
| 2023-01-19 | $51.01 | $51.01 | $50.73 | $50.80 | $50.80 | 4,344 |
| 2023-01-18 | $51.13 | $51.13 | $50.91 | $50.91 | $50.91 | 1,807 |
| 2023-01-17 | $51.00 | $51.40 | $51.00 | $51.40 | $51.40 | 2,015 |
| 2023-01-13 | $51.70 | $51.75 | $51.52 | $51.56 | $51.56 | 5,456 |
| 2023-01-12 | $50.87 | $51.68 | $50.28 | $51.46 | $51.46 | 6,041 |
| 2023-01-11 | $51.11 | $51.50 | $50.80 | $50.80 | $50.80 | 4,301 |
| 2023-01-10 | $50.45 | $52.25 | $50.45 | $51.64 | $51.64 | 8,619 |
| 2023-01-09 | $50.01 | $50.91 | $49.95 | $50.02 | $50.02 | 5,562 |
| 2023-01-06 | $50.25 | $50.74 | $50.00 | $50.66 | $50.66 | 6,810 |
| 2023-01-05 | $49.85 | $50.07 | $49.63 | $49.63 | $49.63 | 3,775 |
| 2023-01-04 | $50.73 | $51.12 | $50.00 | $50.02 | $50.02 | 12,525 |
| 2023-01-03 | $51.55 | $51.55 | $50.50 | $50.82 | $50.82 | 8,719 |
| 2022-12-30 | $51.61 | $51.84 | $51.00 | $51.84 | $51.84 | 3,071 |
| 2022-12-29 | $51.10 | $51.89 | $51.10 | $51.89 | $51.89 | 4,177 |
| 2022-12-28 | $50.40 | $51.46 | $50.40 | $50.80 | $50.80 | 4,952 |
| 2022-12-27 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 1,350 |
| 2022-12-23 | $51.43 | $51.43 | $51.17 | $51.17 | $51.17 | 2,452 |
| 2022-12-22 | $51.34 | $51.56 | $50.72 | $51.05 | $51.05 | 6,236 |
| 2022-12-21 | $52.98 | $53.07 | $51.26 | $51.90 | $51.90 | 12,087 |
| 2022-12-20 | $52.00 | $52.15 | $51.12 | $51.12 | $51.12 | 3,780 |
| 2022-12-19 | $53.21 | $53.48 | $51.26 | $52.15 | $52.15 | 6,118 |
| 2022-12-16 | $52.00 | $53.76 | $51.34 | $53.40 | $53.40 | 42,407 |
| 2022-12-15 | $53.73 | $54.24 | $52.11 | $52.80 | $52.80 | 15,928 |
| 2022-12-14 | $54.95 | $55.07 | $53.53 | $53.53 | $53.53 | 9,868 |
| 2022-12-13 | $53.88 | $55.32 | $53.20 | $55.00 | $55.00 | 25,395 |
| 2022-12-12 | $53.19 | $54.20 | $52.72 | $52.72 | $52.72 | 4,289 |
| 2022-12-09 | $52.04 | $52.17 | $52.04 | $52.17 | $52.17 | 4,141 |
| 2022-12-08 | $52.80 | $52.80 | $52.80 | $52.80 | $52.80 | 1,585 |
| 2022-12-07 | $52.36 | $52.36 | $52.12 | $52.12 | $52.12 | 3,426 |
| 2022-12-06 | $53.21 | $53.50 | $52.26 | $53.13 | $53.13 | 16,378 |
| 2022-12-05 | $55.07 | $55.58 | $53.49 | $53.49 | $53.49 | 9,587 |
| 2022-12-02 | $55.46 | $56.37 | $55.05 | $55.73 | $55.73 | 6,956 |
| 2022-12-01 | $56.94 | $57.05 | $55.52 | $55.82 | $55.82 | 5,469 |
| 2022-11-30 | $54.45 | $57.95 | $53.70 | $56.94 | $56.94 | 8,304 |
| 2022-11-29 | $54.81 | $56.12 | $53.05 | $54.23 | $54.23 | 13,494 |
| 2022-11-28 | $56.10 | $56.10 | $54.30 | $54.30 | $53.90 | 16,649 |
| 2022-11-25 | $57.30 | $57.30 | $57.10 | $57.10 | $57.10 | 761 |
| 2022-11-23 | $56.06 | $57.30 | $56.06 | $57.30 | $57.30 | 3,411 |
| 2022-11-22 | $56.59 | $56.80 | $56.50 | $56.61 | $56.61 | 2,455 |
| 2022-11-21 | $57.12 | $57.50 | $56.20 | $56.20 | $56.20 | 5,778 |
| 2022-11-18 | $58.18 | $58.18 | $57.50 | $57.50 | $57.50 | 6,466 |
| 2022-11-17 | $56.48 | $57.20 | $54.83 | $57.20 | $57.20 | 5,014 |
| 2022-11-16 | $56.54 | $56.54 | $56.51 | $56.51 | $56.51 | 3,415 |
| 2022-11-15 | $56.71 | $57.13 | $56.25 | $56.60 | $56.60 | 4,602 |
| 2022-11-14 | $56.30 | $56.75 | $56.25 | $56.25 | $56.25 | 5,252 |
| 2022-11-11 | $57.50 | $58.00 | $56.46 | $56.46 | $56.46 | 5,609 |
| 2022-11-10 | $56.12 | $58.50 | $56.12 | $57.60 | $57.60 | 13,417 |
| 2022-11-09 | $55.74 | $55.74 | $54.86 | $54.86 | $54.86 | 4,198 |
| 2022-11-08 | $56.50 | $56.69 | $55.26 | $55.61 | $55.61 | 5,486 |
| 2022-11-07 | $56.97 | $57.42 | $56.70 | $57.08 | $57.08 | 6,672 |
| 2022-11-04 | $55.50 | $56.39 | $54.21 | $56.03 | $56.03 | 7,640 |
| 2022-11-03 | $54.80 | $55.39 | $54.70 | $55.20 | $55.20 | 6,078 |
| 2022-11-02 | $54.47 | $55.75 | $54.22 | $54.70 | $54.70 | 7,485 |
| 2022-11-01 | $55.11 | $55.43 | $53.52 | $54.90 | $54.90 | 9,486 |
| 2022-10-31 | $55.64 | $55.64 | $54.75 | $54.99 | $54.99 | 7,079 |
| 2022-10-28 | $54.96 | $56.49 | $54.75 | $56.34 | $56.34 | 11,130 |
| 2022-10-27 | $53.55 | $55.54 | $53.50 | $55.19 | $55.19 | 11,061 |
| 2022-10-26 | $53.72 | $54.72 | $53.49 | $53.56 | $53.56 | 3,347 |
| 2022-10-25 | $52.14 | $54.83 | $52.14 | $53.89 | $53.89 | 7,011 |
| 2022-10-24 | $51.73 | $52.31 | $51.51 | $52.31 | $52.31 | 4,767 |
| 2022-10-21 | $50.80 | $51.83 | $50.50 | $51.83 | $51.83 | 10,960 |
| 2022-10-20 | $52.02 | $52.02 | $50.30 | $50.30 | $50.30 | 5,651 |
| 2022-10-19 | $52.00 | $52.64 | $51.54 | $51.67 | $51.67 | 5,944 |
| 2022-10-18 | $51.20 | $52.06 | $50.82 | $51.56 | $51.56 | 5,132 |
| 2022-10-17 | $50.45 | $50.77 | $48.91 | $50.59 | $50.59 | 8,593 |
| 2022-10-14 | $50.61 | $50.61 | $48.63 | $49.54 | $49.54 | 5,227 |
| 2022-10-13 | $48.74 | $50.98 | $48.74 | $50.71 | $50.71 | 8,153 |
| 2022-10-12 | $48.16 | $48.34 | $47.87 | $47.98 | $47.98 | 3,757 |
| 2022-10-11 | $47.93 | $48.55 | $47.81 | $47.85 | $47.85 | 5,969 |
| 2022-10-10 | $48.13 | $48.42 | $47.98 | $48.12 | $48.12 | 7,657 |
| 2022-10-07 | $47.73 | $47.74 | $47.60 | $47.70 | $47.70 | 6,683 |
| 2022-10-06 | $48.97 | $49.03 | $48.10 | $48.32 | $48.32 | 4,754 |
| 2022-10-05 | $48.98 | $49.57 | $48.64 | $48.64 | $48.64 | 4,630 |
| 2022-10-04 | $48.44 | $49.93 | $48.44 | $49.93 | $49.93 | 9,845 |
| 2022-10-03 | $47.00 | $48.38 | $47.00 | $48.18 | $48.18 | 9,606 |
| 2022-09-30 | $47.65 | $48.68 | $46.84 | $46.84 | $46.84 | 11,901 |
| 2022-09-29 | $47.94 | $48.62 | $47.94 | $48.37 | $48.37 | 6,562 |
| 2022-09-28 | $48.01 | $48.74 | $47.90 | $48.25 | $48.25 | 8,832 |
| 2022-09-27 | $48.70 | $48.70 | $47.72 | $47.72 | $47.72 | 12,220 |
| 2022-09-26 | $48.23 | $48.92 | $48.23 | $48.78 | $48.78 | 6,251 |
| 2022-09-23 | $48.60 | $48.60 | $48.01 | $48.46 | $48.46 | 5,261 |
| 2022-09-22 | $48.50 | $49.25 | $48.50 | $49.18 | $49.18 | 7,392 |
| 2022-09-21 | $49.14 | $49.61 | $48.96 | $49.02 | $49.02 | 9,225 |
| 2022-09-20 | $48.98 | $49.07 | $48.80 | $49.07 | $49.07 | 4,418 |
| 2022-09-19 | $49.20 | $49.76 | $49.20 | $49.55 | $49.55 | 4,929 |
| 2022-09-16 | $49.12 | $49.63 | $48.28 | $49.51 | $49.51 | 17,192 |
| 2022-09-15 | $48.46 | $49.78 | $48.00 | $49.49 | $49.49 | 20,677 |
| 2022-09-14 | $48.37 | $49.40 | $47.55 | $48.27 | $48.27 | 31,595 |
| 2022-09-13 | $49.89 | $50.41 | $48.26 | $48.42 | $48.42 | 26,217 |
| 2022-09-12 | $50.01 | $51.26 | $50.01 | $50.11 | $50.11 | 4,174 |
| 2022-09-09 | $48.68 | $49.99 | $48.65 | $49.99 | $49.99 | 7,075 |
| 2022-09-08 | $48.05 | $49.03 | $48.00 | $48.97 | $48.97 | 32,251 |
| 2022-09-07 | $48.59 | $49.34 | $47.90 | $48.00 | $48.00 | 61,713 |
| 2022-09-06 | $48.22 | $48.92 | $47.97 | $48.51 | $48.51 | 8,761 |
| 2022-09-02 | $48.35 | $49.69 | $48.00 | $48.55 | $48.55 | 12,768 |
| 2022-09-01 | $48.86 | $48.87 | $48.00 | $48.29 | $48.29 | 10,974 |
| 2022-08-31 | $49.60 | $49.60 | $48.59 | $48.68 | $48.68 | 16,371 |
| 2022-08-30 | $50.14 | $50.67 | $49.14 | $49.82 | $49.82 | 7,609 |
| 2022-08-29 | $51.71 | $51.88 | $51.10 | $51.10 | $50.69 | 2,366 |
| 2022-08-26 | $52.80 | $53.11 | $51.62 | $51.62 | $51.21 | 3,256 |
| 2022-08-25 | $53.25 | $53.25 | $53.01 | $53.16 | $52.74 | 4,128 |
| 2022-08-24 | $53.19 | $53.19 | $53.19 | $53.19 | $52.77 | 2,262 |
| 2022-08-23 | $53.63 | $53.63 | $53.01 | $53.01 | $52.59 | 3,750 |
| 2022-08-22 | $53.25 | $53.44 | $53.08 | $53.08 | $52.66 | 3,090 |
| 2022-08-19 | $54.10 | $54.10 | $53.60 | $54.10 | $53.67 | 5,260 |
| 2022-08-18 | $53.88 | $54.78 | $53.88 | $54.75 | $54.31 | 4,918 |
| 2022-08-17 | $53.22 | $54.39 | $53.22 | $54.39 | $53.96 | 4,726 |
| 2022-08-16 | $52.98 | $53.98 | $52.71 | $53.54 | $53.11 | 11,886 |
| 2022-08-15 | $53.51 | $53.81 | $53.24 | $53.24 | $52.82 | 10,686 |
| 2022-08-12 | $53.50 | $54.50 | $52.76 | $54.50 | $54.07 | 10,015 |
| 2022-08-11 | $53.39 | $53.98 | $52.78 | $53.98 | $53.55 | 4,227 |
| 2022-08-10 | $53.25 | $53.38 | $52.29 | $53.24 | $52.82 | 5,634 |
| 2022-08-09 | $52.53 | $53.77 | $52.46 | $53.04 | $52.62 | 8,449 |
| 2022-08-08 | $52.56 | $53.11 | $51.56 | $52.92 | $52.50 | 6,809 |
| 2022-08-05 | $51.50 | $54.31 | $51.50 | $52.67 | $52.25 | 6,562 |
| 2022-08-04 | $52.61 | $52.84 | $51.50 | $51.70 | $51.29 | 13,634 |
| 2022-08-03 | $53.40 | $53.40 | $52.65 | $52.65 | $52.23 | 3,408 |
| 2022-08-02 | $53.27 | $53.35 | $52.70 | $52.98 | $52.56 | 4,949 |
| 2022-08-01 | $53.25 | $53.42 | $52.93 | $53.07 | $52.65 | 7,904 |
| 2022-07-29 | $52.62 | $53.24 | $52.62 | $53.24 | $52.82 | 4,275 |
| 2022-07-28 | $52.67 | $53.00 | $52.55 | $53.00 | $52.58 | 3,101 |
| 2022-07-27 | $52.21 | $53.20 | $52.21 | $52.92 | $52.50 | 4,514 |
| 2022-07-26 | $52.75 | $53.15 | $52.29 | $52.44 | $52.02 | 4,751 |
| 2022-07-25 | $52.27 | $53.33 | $52.27 | $52.80 | $52.38 | 10,329 |
| 2022-07-22 | $53.24 | $53.30 | $52.35 | $52.51 | $52.09 | 5,578 |
| 2022-07-21 | $52.95 | $53.01 | $52.44 | $52.44 | $52.02 | 5,609 |
| 2022-07-20 | $52.80 | $53.25 | $51.90 | $53.20 | $52.78 | 6,371 |
| 2022-07-19 | $53.10 | $53.70 | $51.37 | $52.35 | $51.93 | 16,733 |
| 2022-07-18 | $53.80 | $53.80 | $52.87 | $52.87 | $52.45 | 3,828 |
| 2022-07-15 | $52.76 | $53.58 | $52.01 | $53.34 | $52.92 | 9,432 |
| 2022-07-14 | $52.20 | $52.69 | $51.71 | $51.95 | $51.54 | 4,656 |
| 2022-07-13 | $52.79 | $53.49 | $52.79 | $53.23 | $52.81 | 3,837 |
| 2022-07-12 | $53.50 | $53.68 | $52.56 | $53.13 | $52.71 | 7,616 |
| 2022-07-11 | $53.32 | $54.25 | $53.32 | $53.40 | $52.97 | 5,689 |
| 2022-07-08 | $53.98 | $54.45 | $53.73 | $54.23 | $53.80 | 5,287 |
| 2022-07-07 | $53.85 | $54.95 | $53.85 | $54.10 | $53.67 | 8,776 |
| 2022-07-06 | $54.21 | $56.07 | $53.15 | $53.61 | $53.18 | 9,696 |
| 2022-07-05 | $55.56 | $55.56 | $54.27 | $54.52 | $54.09 | 13,612 |
| 2022-07-01 | $56.07 | $56.82 | $55.48 | $56.09 | $55.64 | 10,585 |
| 2022-06-30 | $55.25 | $56.42 | $54.83 | $55.84 | $55.40 | 10,129 |
| 2022-06-29 | $55.98 | $57.29 | $54.95 | $55.49 | $55.05 | 10,072 |
| 2022-06-28 | $56.92 | $57.67 | $55.81 | $55.81 | $55.37 | 12,102 |
| 2022-06-27 | $55.93 | $59.99 | $54.00 | $56.99 | $56.54 | 33,435 |
| 2022-06-24 | $53.40 | $56.57 | $53.40 | $55.29 | $54.85 | 46,982 |
| 2022-06-23 | $52.88 | $53.14 | $52.01 | $53.02 | $52.60 | 9,902 |
| 2022-06-22 | $52.13 | $53.10 | $52.13 | $52.60 | $52.18 | 4,908 |
| 2022-06-21 | $52.81 | $53.40 | $52.09 | $52.73 | $52.31 | 8,410 |
| 2022-06-17 | $52.93 | $53.18 | $52.03 | $53.12 | $52.70 | 26,968 |
| 2022-06-16 | $53.37 | $53.37 | $51.59 | $52.42 | $52.00 | 15,047 |
| 2022-06-15 | $51.45 | $53.31 | $47.10 | $52.69 | $52.27 | 10,475 |
| 2022-06-14 | $50.25 | $51.02 | $50.03 | $50.75 | $50.35 | 5,374 |
| 2022-06-13 | $50.67 | $50.87 | $49.99 | $50.06 | $49.66 | 9,849 |
| 2022-06-10 | $51.44 | $51.44 | $51.24 | $51.24 | $50.83 | 2,699 |
| 2022-06-09 | $52.00 | $52.00 | $51.75 | $51.75 | $51.34 | 7,311 |
| 2022-06-08 | $52.08 | $52.61 | $52.08 | $52.16 | $51.74 | 4,555 |
| 2022-06-07 | $51.98 | $52.79 | $51.98 | $52.20 | $51.78 | 3,861 |
| 2022-06-06 | $51.31 | $53.09 | $51.31 | $52.50 | $52.08 | 12,229 |
| 2022-06-03 | $52.89 | $52.91 | $51.76 | $51.76 | $51.35 | 4,537 |
| 2022-06-02 | $52.34 | $53.38 | $52.06 | $53.38 | $52.95 | 5,934 |
| 2022-06-01 | $51.67 | $53.05 | $51.11 | $52.26 | $51.84 | 7,621 |
| 2022-05-31 | $52.43 | $53.27 | $48.40 | $52.83 | $52.41 | 7,711 |
| 2022-05-27 | $52.55 | $53.04 | $52.55 | $53.04 | $52.62 | 3,599 |
| 2022-05-26 | $52.16 | $52.97 | $52.16 | $52.76 | $51.96 | 7,626 |
| 2022-05-25 | $51.23 | $52.23 | $51.23 | $51.54 | $50.76 | 12,160 |
| 2022-05-24 | $50.90 | $51.70 | $50.72 | $51.16 | $50.38 | 7,300 |
| 2022-05-23 | $50.67 | $51.24 | $50.40 | $51.11 | $50.33 | 6,074 |
| 2022-05-20 | $50.23 | $50.30 | $49.80 | $50.20 | $49.44 | 7,726 |
| 2022-05-19 | $49.70 | $50.65 | $49.56 | $49.82 | $49.06 | 17,313 |
| 2022-05-18 | $50.88 | $50.88 | $49.62 | $50.05 | $49.29 | 10,305 |
| 2022-05-17 | $50.47 | $51.44 | $50.47 | $50.93 | $50.16 | 4,600 |
| 2022-05-16 | $50.59 | $50.59 | $49.90 | $49.96 | $49.20 | 7,471 |
| 2022-05-13 | $50.65 | $51.28 | $50.32 | $50.32 | $49.55 | 7,864 |
| 2022-05-12 | $50.55 | $50.70 | $50.07 | $50.70 | $49.93 | 9,504 |
| 2022-05-11 | $50.29 | $50.61 | $49.90 | $50.01 | $49.25 | 6,021 |
| 2022-05-10 | $49.87 | $50.40 | $49.34 | $49.72 | $48.96 | 9,251 |
| 2022-05-09 | $49.17 | $49.90 | $49.17 | $49.90 | $49.14 | 7,634 |
| 2022-05-06 | $49.18 | $49.18 | $48.48 | $48.89 | $48.15 | 8,020 |
| 2022-05-05 | $50.50 | $50.50 | $48.59 | $49.54 | $48.79 | 10,986 |
| 2022-05-04 | $50.56 | $51.08 | $49.75 | $50.97 | $50.19 | 26,258 |
| 2022-05-03 | $50.00 | $50.25 | $50.00 | $50.12 | $49.36 | 6,772 |
| 2022-05-02 | $49.92 | $50.70 | $49.50 | $50.02 | $49.26 | 36,542 |
| 2022-04-29 | $49.80 | $50.32 | $49.15 | $49.64 | $48.89 | 23,151 |
| 2022-04-28 | $49.07 | $49.92 | $49.01 | $49.75 | $48.99 | 10,928 |
| 2022-04-27 | $49.22 | $50.40 | $48.81 | $49.00 | $48.25 | 15,621 |
| 2022-04-26 | $49.00 | $49.18 | $48.50 | $48.81 | $48.07 | 11,548 |
| 2022-04-25 | $48.98 | $49.23 | $48.47 | $49.23 | $48.48 | 7,882 |
| 2022-04-22 | $49.42 | $49.42 | $48.71 | $48.82 | $48.08 | 5,960 |
| 2022-04-21 | $50.40 | $50.40 | $49.01 | $49.01 | $48.26 | 6,694 |
| 2022-04-20 | $49.63 | $50.40 | $49.58 | $50.22 | $49.46 | 9,263 |
| 2022-04-19 | $48.17 | $50.09 | $47.75 | $49.84 | $49.08 | 16,294 |
| 2022-04-18 | $47.51 | $48.35 | $47.51 | $48.13 | $47.40 | 16,645 |
| 2022-04-14 | $48.00 | $48.00 | $47.50 | $47.67 | $46.95 | 7,683 |
| 2022-04-13 | $48.06 | $48.25 | $47.67 | $48.00 | $47.27 | 7,119 |
| 2022-04-12 | $47.26 | $47.87 | $47.26 | $47.59 | $46.87 | 10,374 |
| 2022-04-11 | $47.97 | $47.97 | $47.13 | $47.41 | $46.69 | 9,541 |
| 2022-04-08 | $48.49 | $49.34 | $47.65 | $47.88 | $47.15 | 17,097 |
| 2022-04-07 | $48.72 | $48.87 | $48.14 | $48.44 | $47.70 | 4,057 |
| 2022-04-06 | $48.43 | $50.23 | $48.16 | $48.76 | $48.02 | 15,636 |
| 2022-04-05 | $49.31 | $49.44 | $48.26 | $48.92 | $48.18 | 14,084 |
| 2022-04-04 | $49.55 | $49.98 | $48.95 | $48.95 | $48.21 | 4,879 |
| 2022-04-01 | $49.97 | $50.51 | $49.48 | $49.82 | $49.06 | 10,757 |
| 2022-03-31 | $50.69 | $51.00 | $50.26 | $50.48 | $49.71 | 16,121 |
| 2022-03-30 | $52.53 | $52.82 | $50.97 | $50.97 | $50.19 | 24,634 |
| 2022-03-29 | $51.80 | $53.27 | $51.00 | $52.04 | $51.25 | 35,415 |
| 2022-03-28 | $51.12 | $51.40 | $50.85 | $51.40 | $50.62 | 11,294 |
| 2022-03-25 | $51.13 | $51.35 | $50.73 | $51.02 | $50.24 | 16,558 |
| 2022-03-24 | $50.85 | $50.85 | $50.08 | $50.82 | $50.05 | 6,503 |
| 2022-03-23 | $50.90 | $51.63 | $50.07 | $50.91 | $50.14 | 18,453 |
| 2022-03-22 | $51.57 | $51.60 | $51.06 | $51.39 | $50.61 | 6,934 |
| 2022-03-21 | $50.36 | $51.30 | $50.27 | $51.09 | $50.31 | 19,104 |
| 2022-03-18 | $50.45 | $51.13 | $49.71 | $51.13 | $50.35 | 55,657 |
| 2022-03-17 | $49.59 | $49.96 | $49.40 | $49.78 | $49.02 | 13,453 |
| 2022-03-16 | $50.60 | $50.60 | $49.07 | $49.30 | $48.55 | 32,961 |
| 2022-03-15 | $49.84 | $50.69 | $49.70 | $50.13 | $49.37 | 8,402 |
| 2022-03-14 | $48.25 | $49.59 | $48.25 | $49.05 | $48.30 | 5,083 |
| 2022-03-11 | $47.78 | $48.98 | $47.78 | $48.20 | $47.47 | 4,895 |
| 2022-03-10 | $47.20 | $47.80 | $47.19 | $47.37 | $46.65 | 5,249 |
| 2022-03-09 | $48.00 | $48.00 | $47.20 | $47.40 | $46.68 | 5,347 |
| 2022-03-08 | $47.05 | $48.76 | $47.05 | $47.40 | $46.68 | 7,022 |
| 2022-03-07 | $47.23 | $48.11 | $47.23 | $47.26 | $46.54 | 5,415 |
| 2022-03-04 | $47.15 | $47.80 | $47.15 | $47.34 | $46.62 | 5,287 |
| 2022-03-03 | $47.74 | $48.46 | $47.74 | $48.27 | $47.54 | 5,338 |
| 2022-03-02 | $46.78 | $47.97 | $46.53 | $47.96 | $47.23 | 7,608 |
| 2022-03-01 | $46.72 | $47.04 | $46.02 | $46.35 | $45.65 | 17,536 |
| 2022-02-28 | $48.37 | $48.67 | $47.58 | $47.79 | $47.06 | 10,153 |
| 2022-02-25 | $48.62 | $49.00 | $47.86 | $48.88 | $48.14 | 8,751 |
| 2022-02-24 | $48.65 | $48.65 | $47.38 | $47.86 | $46.76 | 10,093 |
| 2022-02-23 | $48.79 | $48.93 | $48.22 | $48.27 | $47.16 | 8,113 |
| 2022-02-22 | $48.99 | $49.24 | $48.57 | $48.57 | $47.45 | 8,926 |
| 2022-02-18 | $48.56 | $49.41 | $48.53 | $48.86 | $47.74 | 9,849 |
| 2022-02-17 | $48.79 | $48.80 | $48.50 | $48.50 | $47.38 | 4,148 |
| 2022-02-16 | $49.26 | $49.75 | $49.26 | $49.32 | $48.19 | 2,907 |
| 2022-02-15 | $48.32 | $49.50 | $48.32 | $49.16 | $48.03 | 6,725 |
| 2022-02-14 | $48.26 | $48.56 | $48.01 | $48.07 | $46.96 | 4,362 |
| 2022-02-11 | $49.44 | $49.44 | $48.01 | $48.01 | $46.91 | 6,370 |
| 2022-02-10 | $48.47 | $49.46 | $48.34 | $48.34 | $47.23 | 9,865 |
| 2022-02-09 | $49.35 | $49.35 | $47.70 | $48.48 | $47.36 | 13,587 |
| 2022-02-08 | $48.93 | $49.29 | $48.65 | $48.95 | $47.82 | 4,703 |
| 2022-02-07 | $49.56 | $49.56 | $49.07 | $49.07 | $47.94 | 5,806 |
| 2022-02-04 | $49.23 | $50.62 | $49.23 | $49.70 | $48.56 | 8,552 |
| 2022-02-03 | $49.22 | $49.92 | $48.91 | $49.37 | $48.23 | 10,837 |
| 2022-02-02 | $50.70 | $50.70 | $49.26 | $49.32 | $48.19 | 8,946 |
| 2022-02-01 | $50.73 | $51.35 | $49.71 | $50.45 | $49.29 | 18,484 |
| 2022-01-31 | $49.98 | $51.00 | $48.67 | $50.73 | $49.56 | 24,773 |
| 2022-01-28 | $49.54 | $49.79 | $48.00 | $49.23 | $48.10 | 13,694 |
| 2022-01-27 | $50.40 | $50.60 | $48.88 | $49.37 | $48.23 | 6,777 |
| 2022-01-26 | $51.49 | $52.96 | $49.01 | $50.43 | $49.27 | 19,082 |
| 2022-01-25 | $50.09 | $51.64 | $49.22 | $51.50 | $50.32 | 14,564 |
| 2022-01-24 | $49.42 | $51.13 | $49.32 | $50.60 | $49.44 | 11,263 |
| 2022-01-21 | $49.73 | $50.90 | $49.63 | $49.76 | $48.62 | 11,393 |
| 2022-01-20 | $51.27 | $51.27 | $50.26 | $50.35 | $49.19 | 6,301 |
| 2022-01-19 | $51.98 | $51.98 | $51.20 | $51.22 | $50.04 | 10,024 |
| 2022-01-18 | $52.70 | $52.85 | $51.71 | $51.95 | $50.76 | 29,135 |
| 2022-01-14 | $52.32 | $53.05 | $52.32 | $52.89 | $51.67 | 11,464 |
| 2022-01-13 | $51.84 | $53.45 | $51.84 | $52.61 | $51.40 | 43,719 |
| 2022-01-12 | $52.20 | $52.50 | $51.31 | $51.59 | $50.40 | 30,283 |
| 2022-01-11 | $52.75 | $53.50 | $52.01 | $52.28 | $51.08 | 9,184 |
| 2022-01-10 | $53.10 | $53.30 | $52.60 | $52.87 | $51.65 | 22,066 |
| 2022-01-07 | $52.86 | $52.90 | $52.80 | $52.85 | $51.63 | 2,437 |
| 2022-01-06 | $53.00 | $53.50 | $52.85 | $52.93 | $51.71 | 16,480 |
| 2022-01-05 | $53.00 | $53.38 | $52.10 | $52.99 | $51.77 | 20,464 |
| 2022-01-04 | $52.80 | $52.98 | $52.54 | $52.74 | $51.53 | 2,273 |
| 2022-01-03 | $52.57 | $53.20 | $51.47 | $52.24 | $51.04 | 6,126 |
| 2021-12-31 | $52.24 | $52.86 | $51.59 | $52.69 | $51.48 | 2,904 |
| 2021-12-30 | $52.07 | $52.22 | $52.07 | $52.22 | $51.02 | 2,283 |
| 2021-12-29 | $51.61 | $52.84 | $51.61 | $52.84 | $51.62 | 2,693 |
| 2021-12-28 | $52.11 | $52.45 | $51.70 | $52.45 | $51.24 | 5,134 |
| 2021-12-27 | $53.00 | $53.42 | $52.25 | $53.06 | $51.84 | 7,276 |
| 2021-12-23 | $52.76 | $52.98 | $52.32 | $52.63 | $51.42 | 6,785 |
| 2021-12-22 | $52.05 | $52.15 | $51.18 | $52.01 | $50.81 | 10,097 |
| 2021-12-21 | $51.20 | $53.10 | $50.94 | $51.74 | $50.55 | 45,116 |
| 2021-12-20 | $52.51 | $52.51 | $49.30 | $50.42 | $49.26 | 62,443 |
| 2021-12-17 | $49.20 | $55.00 | $47.82 | $53.01 | $51.79 | 147,494 |
| 2021-12-16 | $49.98 | $50.90 | $48.81 | $49.19 | $48.06 | 33,860 |
| 2021-12-15 | $48.25 | $50.00 | $47.65 | $49.42 | $48.28 | 19,318 |
| 2021-12-14 | $47.56 | $47.78 | $46.37 | $47.74 | $46.64 | 7,988 |
| 2021-12-13 | $48.00 | $48.00 | $47.10 | $47.78 | $46.68 | 4,711 |
| 2021-12-10 | $47.30 | $48.07 | $47.16 | $47.88 | $46.78 | 5,270 |
| 2021-12-09 | $47.34 | $47.70 | $47.10 | $47.50 | $46.41 | 9,964 |
| 2021-12-08 | $48.28 | $48.28 | $47.48 | $47.62 | $46.52 | 9,383 |
| 2021-12-07 | $48.89 | $48.89 | $48.40 | $48.52 | $47.40 | 5,801 |
| 2021-12-06 | $48.61 | $48.94 | $48.40 | $48.79 | $47.67 | 5,344 |
| 2021-12-03 | $47.70 | $49.02 | $47.70 | $48.31 | $47.20 | 7,445 |
| 2021-12-02 | $48.01 | $49.98 | $47.65 | $48.86 | $47.74 | 22,878 |
| 2021-12-01 | $48.12 | $48.65 | $47.14 | $48.05 | $46.94 | 20,982 |
| 2021-11-30 | $48.35 | $48.60 | $47.39 | $47.39 | $46.30 | 18,887 |
| 2021-11-29 | $49.30 | $49.30 | $48.32 | $48.32 | $47.21 | 13,742 |
| 2021-11-26 | $49.16 | $49.62 | $47.15 | $48.50 | $47.01 | 11,205 |
| 2021-11-24 | $49.95 | $50.00 | $49.65 | $49.95 | $48.42 | 2,863 |
| 2021-11-23 | $49.99 | $50.00 | $49.50 | $50.00 | $48.47 | 13,123 |
| 2021-11-22 | $49.90 | $49.99 | $49.53 | $49.53 | $48.01 | 5,969 |
| 2021-11-19 | $49.26 | $49.70 | $48.70 | $49.70 | $48.18 | 7,228 |
| 2021-11-18 | $49.53 | $49.80 | $49.36 | $49.73 | $48.21 | 14,064 |
| 2021-11-17 | $48.60 | $49.89 | $48.30 | $49.70 | $48.18 | 19,785 |
| 2021-11-16 | $49.28 | $49.79 | $48.88 | $49.51 | $47.99 | 9,084 |
| 2021-11-15 | $48.86 | $49.45 | $48.10 | $49.11 | $47.61 | 7,886 |
| 2021-11-12 | $49.28 | $49.28 | $48.20 | $48.99 | $47.49 | 16,262 |
| 2021-11-11 | $48.29 | $49.95 | $48.29 | $49.12 | $47.62 | 7,422 |
| 2021-11-10 | $48.53 | $48.93 | $48.04 | $48.04 | $46.57 | 11,680 |
| 2021-11-09 | $49.48 | $49.48 | $48.15 | $48.56 | $47.07 | 3,778 |
| 2021-11-08 | $48.57 | $50.00 | $47.87 | $48.90 | $47.40 | 5,442 |
| 2021-11-05 | $46.40 | $49.99 | $46.40 | $48.50 | $47.01 | 20,195 |
| 2021-11-04 | $46.12 | $47.51 | $45.75 | $46.40 | $44.98 | 11,710 |
| 2021-11-03 | $46.58 | $47.55 | $46.15 | $46.35 | $44.93 | 12,198 |
| 2021-11-02 | $46.63 | $47.49 | $46.13 | $46.90 | $45.46 | 6,022 |
| 2021-11-01 | $46.49 | $47.15 | $46.49 | $47.07 | $45.63 | 3,548 |
| 2021-10-29 | $45.92 | $46.28 | $45.70 | $45.78 | $44.38 | 5,802 |
| 2021-10-28 | $46.19 | $46.64 | $45.75 | $46.06 | $44.65 | 6,896 |
| 2021-10-27 | $46.15 | $46.15 | $45.70 | $45.75 | $44.35 | 7,992 |
| 2021-10-26 | $46.55 | $46.55 | $45.81 | $46.00 | $44.59 | 10,694 |
| 2021-10-25 | $46.16 | $46.42 | $46.00 | $46.42 | $45.00 | 6,419 |
| 2021-10-22 | $46.06 | $46.53 | $46.00 | $46.18 | $44.77 | 5,080 |
| 2021-10-21 | $45.82 | $46.52 | $45.77 | $45.78 | $44.38 | 4,759 |
| 2021-10-20 | $45.94 | $46.19 | $45.76 | $45.98 | $44.57 | 2,529 |
| 2021-10-19 | $46.10 | $46.34 | $45.83 | $46.10 | $44.69 | 4,473 |
| 2021-10-18 | $46.13 | $46.42 | $45.79 | $45.94 | $44.53 | 3,821 |
| 2021-10-15 | $46.50 | $46.89 | $45.75 | $45.75 | $44.35 | 17,756 |
| 2021-10-14 | $45.75 | $46.50 | $45.75 | $45.93 | $44.52 | 6,743 |
| 2021-10-13 | $46.37 | $46.50 | $46.02 | $46.02 | $44.61 | 5,012 |
| 2021-10-12 | $45.76 | $46.49 | $45.76 | $46.49 | $45.07 | 3,201 |
| 2021-10-11 | $46.28 | $46.40 | $46.08 | $46.12 | $44.71 | 4,379 |
| 2021-10-08 | $46.07 | $46.65 | $46.01 | $46.10 | $44.69 | 5,588 |
| 2021-10-07 | $46.36 | $46.36 | $45.87 | $45.87 | $44.47 | 6,926 |
| 2021-10-06 | $45.82 | $46.18 | $45.57 | $45.91 | $44.50 | 4,639 |
| 2021-10-05 | $46.06 | $46.42 | $45.27 | $46.42 | $45.00 | 6,685 |
| 2021-10-04 | $46.48 | $46.50 | $45.64 | $45.64 | $44.24 | 9,359 |
| 2021-10-01 | $45.40 | $47.36 | $45.40 | $46.27 | $44.85 | 10,599 |
| 2021-09-30 | $45.69 | $46.22 | $45.57 | $45.57 | $44.17 | 6,339 |
| 2021-09-29 | $45.43 | $45.95 | $45.43 | $45.95 | $44.54 | 3,866 |
| 2021-09-28 | $46.03 | $46.03 | $45.35 | $45.41 | $44.02 | 6,257 |
| 2021-09-27 | $45.22 | $46.29 | $45.22 | $45.88 | $44.47 | 13,833 |
| 2021-09-24 | $44.26 | $45.77 | $44.26 | $45.34 | $43.95 | 3,445 |
| 2021-09-23 | $43.40 | $44.64 | $43.40 | $44.62 | $43.25 | 12,607 |
| 2021-09-22 | $44.06 | $44.06 | $43.34 | $43.34 | $42.01 | 11,172 |
| 2021-09-21 | $43.67 | $44.18 | $43.67 | $44.09 | $42.74 | 9,333 |
| 2021-09-20 | $43.90 | $44.72 | $43.42 | $44.01 | $42.66 | 20,247 |
| 2021-09-17 | $44.84 | $45.25 | $44.31 | $44.35 | $42.99 | 101,957 |
| 2021-09-16 | $44.94 | $45.48 | $44.75 | $45.19 | $43.81 | 8,973 |
| 2021-09-15 | $45.11 | $45.38 | $44.57 | $45.16 | $43.78 | 18,901 |
| 2021-09-14 | $45.05 | $45.05 | $44.71 | $44.76 | $43.39 | 21,758 |
| 2021-09-13 | $45.44 | $45.74 | $45.10 | $45.16 | $43.78 | 12,868 |
| 2021-09-10 | $44.10 | $45.34 | $44.10 | $45.00 | $43.62 | 10,229 |
| 2021-09-09 | $45.50 | $45.99 | $43.44 | $43.44 | $42.11 | 17,134 |
| 2021-09-08 | $45.87 | $46.13 | $45.23 | $45.35 | $43.96 | 19,261 |
| 2021-09-07 | $46.00 | $46.24 | $46.00 | $46.00 | $44.59 | 6,510 |
| 2021-09-03 | $46.00 | $46.22 | $46.00 | $46.22 | $44.80 | 7,092 |
| 2021-09-02 | $46.39 | $46.39 | $45.92 | $46.16 | $44.75 | 9,414 |
| 2021-09-01 | $46.00 | $46.40 | $46.00 | $46.21 | $44.79 | 5,347 |
| 2021-08-31 | $46.04 | $46.50 | $45.52 | $46.09 | $44.68 | 21,023 |
| 2021-08-30 | $46.75 | $46.75 | $46.25 | $46.25 | $44.83 | 10,841 |
| 2021-08-27 | $46.01 | $46.92 | $46.00 | $46.92 | $45.11 | 11,827 |
| 2021-08-26 | $46.37 | $46.37 | $45.30 | $45.54 | $43.79 | 10,059 |
| 2021-08-25 | $46.11 | $46.97 | $45.79 | $45.79 | $44.03 | 14,937 |
| 2021-08-24 | $45.95 | $46.62 | $45.76 | $46.00 | $44.23 | 8,987 |
| 2021-08-23 | $46.00 | $46.10 | $45.23 | $45.60 | $43.84 | 8,989 |
| 2021-08-20 | $44.65 | $46.65 | $44.65 | $45.59 | $43.83 | 29,847 |
| 2021-08-19 | $45.17 | $45.28 | $44.50 | $44.99 | $43.26 | 7,965 |
| 2021-08-18 | $43.49 | $46.00 | $43.49 | $45.43 | $43.68 | 28,913 |
| 2021-08-17 | $44.63 | $45.21 | $44.29 | $44.79 | $43.06 | 8,200 |
| 2021-08-16 | $45.22 | $45.42 | $44.78 | $44.95 | $43.22 | 2,783 |
| 2021-08-13 | $45.59 | $45.59 | $44.50 | $45.00 | $43.27 | 11,168 |
| 2021-08-12 | $45.39 | $45.69 | $44.80 | $45.48 | $43.73 | 20,118 |
| 2021-08-11 | $45.95 | $46.00 | $45.00 | $45.62 | $43.86 | 15,323 |
| 2021-08-10 | $45.61 | $45.90 | $44.81 | $45.89 | $44.12 | 10,716 |
| 2021-08-09 | $45.45 | $46.00 | $44.72 | $45.41 | $43.66 | 17,405 |
| 2021-08-06 | $44.90 | $45.57 | $43.82 | $45.25 | $43.51 | 9,147 |
| 2021-08-05 | $45.00 | $45.50 | $43.91 | $45.00 | $43.27 | 16,709 |
| 2021-08-04 | $43.22 | $44.90 | $43.09 | $44.23 | $42.53 | 8,478 |
| 2021-08-03 | $43.20 | $43.68 | $43.20 | $43.68 | $42.00 | 5,176 |
| 2021-08-02 | $43.82 | $43.82 | $43.00 | $43.01 | $41.35 | 9,088 |
| 2021-07-30 | $43.13 | $43.71 | $42.77 | $42.90 | $41.25 | 10,641 |
| 2021-07-29 | $43.86 | $43.86 | $43.41 | $43.58 | $41.90 | 5,483 |
| 2021-07-28 | $43.08 | $44.13 | $43.08 | $43.86 | $42.17 | 11,114 |
| 2021-07-27 | $43.10 | $43.75 | $43.00 | $43.73 | $42.05 | 7,294 |
| 2021-07-26 | $43.19 | $43.51 | $42.12 | $43.15 | $41.49 | 5,553 |
| 2021-07-23 | $43.22 | $43.49 | $42.60 | $43.24 | $41.57 | 10,093 |
| 2021-07-22 | $42.60 | $43.50 | $42.00 | $43.05 | $41.39 | 14,107 |
| 2021-07-21 | $42.21 | $43.48 | $42.21 | $42.96 | $41.30 | 8,254 |
| 2021-07-20 | $43.50 | $44.26 | $43.27 | $43.35 | $41.68 | 19,555 |
| 2021-07-19 | $42.87 | $43.66 | $42.27 | $42.38 | $40.75 | 11,538 |
| 2021-07-16 | $44.00 | $44.00 | $43.15 | $43.15 | $41.49 | 6,847 |
| 2021-07-15 | $42.76 | $44.00 | $42.70 | $43.89 | $42.20 | 8,341 |
| 2021-07-14 | $42.57 | $43.23 | $42.57 | $43.13 | $41.47 | 7,926 |
| 2021-07-13 | $43.25 | $43.40 | $42.49 | $42.57 | $40.93 | 10,725 |
| 2021-07-12 | $42.47 | $43.64 | $42.47 | $43.48 | $41.80 | 8,041 |
| 2021-07-09 | $42.18 | $42.96 | $42.00 | $42.47 | $40.83 | 10,652 |
| 2021-07-08 | $41.95 | $42.25 | $41.65 | $41.91 | $40.30 | 10,656 |
| 2021-07-07 | $42.32 | $43.13 | $42.08 | $42.15 | $40.53 | 13,233 |
| 2021-07-06 | $42.60 | $43.00 | $42.01 | $42.20 | $40.57 | 7,454 |
| 2021-07-02 | $42.77 | $43.23 | $42.60 | $42.62 | $40.98 | 11,881 |
| 2021-07-01 | $43.02 | $43.02 | $42.50 | $42.51 | $40.87 | 8,043 |
| 2021-06-30 | $43.07 | $43.57 | $42.53 | $42.60 | $40.96 | 29,084 |
| 2021-06-29 | $43.46 | $44.16 | $43.46 | $43.55 | $41.87 | 6,221 |
| 2021-06-28 | $42.51 | $43.66 | $42.51 | $43.35 | $41.68 | 15,986 |
| 2021-06-25 | $44.16 | $45.32 | $42.38 | $42.67 | $41.03 | 69,210 |
| 2021-06-24 | $43.85 | $44.53 | $43.85 | $44.46 | $42.75 | 11,872 |
| 2021-06-23 | $43.44 | $44.45 | $43.44 | $43.78 | $42.09 | 7,688 |
| 2021-06-22 | $44.03 | $44.03 | $43.51 | $43.64 | $41.96 | 10,312 |
| 2021-06-21 | $44.48 | $44.48 | $43.52 | $43.90 | $42.21 | 13,928 |
| 2021-06-18 | $45.00 | $45.43 | $43.40 | $44.60 | $42.88 | 39,676 |
| 2021-06-17 | $45.51 | $45.63 | $45.00 | $45.20 | $43.46 | 24,014 |
| 2021-06-16 | $44.37 | $45.40 | $44.12 | $45.38 | $43.63 | 20,135 |
| 2021-06-15 | $44.10 | $44.90 | $43.52 | $44.90 | $43.17 | 17,258 |
| 2021-06-14 | $43.57 | $44.35 | $43.57 | $43.72 | $42.04 | 9,799 |
| 2021-06-11 | $44.19 | $44.54 | $43.95 | $44.12 | $42.42 | 6,952 |
| 2021-06-10 | $44.40 | $44.41 | $43.80 | $43.80 | $42.11 | 11,376 |
| 2021-06-09 | $44.67 | $44.67 | $43.83 | $44.10 | $42.40 | 10,830 |
| 2021-06-08 | $44.25 | $44.75 | $44.02 | $44.31 | $42.60 | 9,198 |
| 2021-06-07 | $44.04 | $44.56 | $43.87 | $44.01 | $42.31 | 12,165 |
| 2021-06-04 | $43.94 | $44.14 | $43.49 | $43.75 | $42.06 | 12,980 |
| 2021-06-03 | $43.79 | $44.48 | $43.73 | $43.95 | $42.26 | 13,569 |
| 2021-06-02 | $43.63 | $44.09 | $43.25 | $44.09 | $42.39 | 10,707 |
| 2021-06-01 | $43.66 | $43.70 | $43.14 | $43.25 | $41.58 | 10,315 |
| 2021-05-28 | $43.72 | $43.72 | $42.40 | $43.15 | $41.49 | 7,661 |
| 2021-05-27 | $43.78 | $43.78 | $42.92 | $43.60 | $41.92 | 5,721 |
| 2021-05-26 | $43.27 | $43.93 | $43.27 | $43.62 | $41.59 | 7,973 |
| 2021-05-25 | $44.20 | $44.20 | $43.21 | $43.25 | $41.23 | 13,324 |
| 2021-05-24 | $43.60 | $43.95 | $42.61 | $43.80 | $41.76 | 10,582 |
| 2021-05-21 | $43.72 | $44.31 | $42.93 | $43.80 | $41.76 | 22,897 |
| 2021-05-20 | $41.55 | $43.48 | $41.26 | $43.36 | $41.34 | 11,243 |
| 2021-05-19 | $41.95 | $42.52 | $41.51 | $41.77 | $39.82 | 7,392 |
| 2021-05-18 | $42.95 | $42.98 | $42.00 | $42.00 | $40.04 | 11,265 |
| 2021-05-17 | $42.61 | $43.27 | $42.00 | $42.98 | $40.98 | 6,685 |
| 2021-05-14 | $42.00 | $43.20 | $42.00 | $43.18 | $41.17 | 6,146 |
| 2021-05-13 | $41.50 | $42.35 | $41.50 | $42.15 | $40.19 | 6,977 |
| 2021-05-12 | $42.40 | $42.40 | $41.23 | $41.26 | $39.34 | 6,580 |
| 2021-05-11 | $42.61 | $43.72 | $41.87 | $42.15 | $40.19 | 10,289 |
| 2021-05-10 | $43.62 | $44.24 | $43.03 | $43.03 | $41.02 | 12,069 |
| 2021-05-07 | $43.19 | $43.48 | $43.11 | $43.48 | $41.45 | 2,623 |
| 2021-05-06 | $43.50 | $43.55 | $42.88 | $43.30 | $41.28 | 5,397 |
| 2021-05-05 | $43.64 | $44.81 | $42.76 | $43.50 | $41.47 | 9,427 |
| 2021-05-04 | $43.30 | $43.35 | $42.30 | $43.02 | $41.01 | 6,194 |
| 2021-05-03 | $42.76 | $44.69 | $42.66 | $43.74 | $41.70 | 6,043 |
| 2021-04-30 | $42.00 | $43.99 | $42.00 | $42.65 | $40.66 | 10,255 |
| 2021-04-29 | $42.50 | $42.72 | $42.03 | $42.40 | $40.42 | 6,259 |
| 2021-04-28 | $42.16 | $42.20 | $41.30 | $42.20 | $40.23 | 4,463 |
| 2021-04-27 | $41.76 | $42.47 | $41.00 | $41.70 | $39.76 | 5,403 |
| 2021-04-26 | $42.36 | $42.36 | $41.12 | $42.04 | $40.08 | 8,697 |
| 2021-04-23 | $41.74 | $43.21 | $41.74 | $42.48 | $40.50 | 10,112 |
| 2021-04-22 | $42.84 | $42.84 | $41.55 | $41.80 | $39.85 | 4,998 |
| 2021-04-21 | $41.71 | $42.79 | $41.71 | $42.60 | $40.61 | 6,095 |
| 2021-04-20 | $41.25 | $42.21 | $41.25 | $41.49 | $39.56 | 8,421 |
| 2021-04-19 | $41.73 | $41.73 | $41.26 | $41.42 | $39.49 | 7,682 |
| 2021-04-16 | $43.00 | $43.00 | $41.51 | $41.51 | $39.58 | 5,536 |
| 2021-04-15 | $41.86 | $43.54 | $41.29 | $42.90 | $40.90 | 7,601 |
| 2021-04-14 | $41.24 | $42.01 | $41.01 | $41.62 | $39.68 | 6,397 |
| 2021-04-13 | $41.44 | $42.58 | $41.03 | $41.40 | $39.47 | 8,680 |
| 2021-04-12 | $41.98 | $42.00 | $41.14 | $41.21 | $39.29 | 2,676 |
| 2021-04-09 | $42.00 | $42.19 | $41.56 | $41.56 | $39.62 | 4,574 |
| 2021-04-08 | $41.61 | $42.57 | $41.39 | $42.17 | $40.20 | 8,603 |
| 2021-04-07 | $42.88 | $42.88 | $41.10 | $41.10 | $39.18 | 11,559 |
| 2021-04-06 | $43.02 | $43.25 | $42.27 | $42.51 | $40.53 | 6,814 |
| 2021-04-05 | $43.25 | $43.40 | $42.21 | $42.28 | $40.31 | 10,913 |
| 2021-04-01 | $43.07 | $43.51 | $42.50 | $43.27 | $41.25 | 7,054 |
| 2021-03-31 | $44.13 | $44.13 | $41.95 | $42.24 | $40.27 | 22,452 |
| 2021-03-30 | $41.13 | $44.30 | $41.13 | $43.66 | $41.62 | 23,069 |
| 2021-03-29 | $42.95 | $43.76 | $42.11 | $42.11 | $40.15 | 9,386 |
| 2021-03-26 | $42.97 | $43.00 | $38.67 | $42.95 | $40.95 | 11,709 |
| 2021-03-25 | $43.06 | $43.08 | $42.08 | $42.80 | $40.80 | 9,626 |
| 2021-03-24 | $42.95 | $44.22 | $42.45 | $42.45 | $40.47 | 17,224 |
| 2021-03-23 | $42.65 | $43.27 | $42.04 | $42.44 | $40.46 | 10,674 |
| 2021-03-22 | $43.93 | $44.53 | $42.65 | $43.40 | $41.38 | 18,754 |
| 2021-03-19 | $45.53 | $45.53 | $44.26 | $45.12 | $43.02 | 50,134 |
| 2021-03-18 | $45.80 | $46.13 | $44.93 | $45.33 | $43.22 | 9,801 |
| 2021-03-17 | $45.33 | $45.88 | $45.33 | $45.67 | $43.54 | 7,459 |
| 2021-03-16 | $45.60 | $45.99 | $44.87 | $45.69 | $43.56 | 13,406 |
| 2021-03-15 | $47.54 | $47.54 | $45.48 | $46.63 | $44.46 | 27,056 |
| 2021-03-12 | $46.19 | $47.34 | $46.03 | $47.34 | $45.13 | 14,517 |
| 2021-03-11 | $46.77 | $46.77 | $45.78 | $46.21 | $44.06 | 18,810 |
| 2021-03-10 | $45.97 | $46.80 | $45.40 | $46.32 | $44.16 | 17,613 |
| 2021-03-09 | $45.29 | $46.87 | $44.46 | $45.64 | $43.51 | 16,179 |
| 2021-03-08 | $44.55 | $46.54 | $44.55 | $45.30 | $43.19 | 28,475 |
| 2021-03-05 | $44.63 | $44.63 | $43.49 | $44.15 | $42.09 | 16,463 |
| 2021-03-04 | $44.20 | $45.82 | $43.60 | $43.62 | $41.59 | 35,207 |
| 2021-03-03 | $43.90 | $44.80 | $42.85 | $44.27 | $42.21 | 28,459 |
| 2021-03-02 | $42.80 | $44.00 | $42.53 | $43.40 | $41.38 | 22,225 |
| 2021-03-01 | $43.03 | $43.50 | $42.08 | $43.11 | $41.10 | 14,754 |
| 2021-02-26 | $41.98 | $42.84 | $41.68 | $41.88 | $39.93 | 18,256 |
| 2021-02-25 | $40.67 | $44.16 | $40.67 | $42.51 | $40.53 | 42,008 |
| 2021-02-24 | $41.80 | $42.40 | $41.44 | $42.10 | $39.79 | 11,305 |
| 2021-02-23 | $40.48 | $42.40 | $40.48 | $41.44 | $39.17 | 11,854 |
| 2021-02-22 | $40.50 | $40.92 | $40.33 | $40.40 | $38.18 | 8,016 |
| 2021-02-19 | $39.08 | $40.55 | $39.08 | $40.40 | $38.18 | 15,474 |
| 2021-02-18 | $38.70 | $39.45 | $38.70 | $39.01 | $36.87 | 6,677 |
| 2021-02-17 | $39.00 | $39.72 | $38.76 | $39.25 | $37.10 | 10,607 |
| 2021-02-16 | $38.96 | $39.95 | $37.99 | $39.29 | $37.14 | 16,463 |
| 2021-02-12 | $38.47 | $38.75 | $38.15 | $38.50 | $36.39 | 42,067 |
| 2021-02-11 | $39.88 | $39.88 | $38.25 | $38.77 | $36.64 | 54,375 |
| 2021-02-10 | $39.71 | $40.10 | $39.36 | $39.36 | $37.20 | 10,036 |
| 2021-02-09 | $38.98 | $40.00 | $38.75 | $39.22 | $37.07 | 10,485 |
| 2021-02-08 | $39.20 | $39.50 | $38.34 | $39.50 | $37.33 | 8,970 |
| 2021-02-05 | $39.38 | $39.38 | $39.00 | $39.34 | $37.18 | 3,800 |
| 2021-02-04 | $39.11 | $39.79 | $39.11 | $39.79 | $37.61 | 4,878 |
| 2021-02-03 | $39.19 | $39.46 | $38.53 | $38.68 | $36.56 | 7,883 |
| 2021-02-02 | $37.25 | $39.51 | $37.25 | $39.00 | $36.86 | 16,895 |
| 2021-02-01 | $36.20 | $37.77 | $36.20 | $36.85 | $34.83 | 13,584 |
| 2021-01-29 | $37.10 | $37.30 | $36.02 | $36.02 | $34.04 | 23,635 |
| 2021-01-28 | $37.90 | $37.90 | $37.01 | $37.01 | $34.98 | 12,032 |
| 2021-01-27 | $37.46 | $38.07 | $36.58 | $37.25 | $35.21 | 23,422 |
| 2021-01-26 | $38.86 | $39.44 | $38.52 | $38.52 | $36.41 | 7,617 |
| 2021-01-25 | $39.93 | $39.93 | $39.00 | $39.45 | $37.29 | 12,123 |
| 2021-01-22 | $38.30 | $40.40 | $38.30 | $40.35 | $38.14 | 9,862 |
| 2021-01-21 | $39.59 | $39.59 | $38.99 | $39.00 | $36.86 | 10,484 |
| 2021-01-20 | $40.30 | $40.30 | $39.30 | $39.88 | $37.69 | 4,252 |
| 2021-01-19 | $39.57 | $40.61 | $39.50 | $39.84 | $37.66 | 14,347 |
| 2021-01-15 | $39.50 | $40.10 | $39.25 | $39.57 | $37.40 | 7,801 |
| 2021-01-14 | $40.05 | $40.11 | $40.03 | $40.11 | $37.91 | 5,122 |
| 2021-01-13 | $39.89 | $40.91 | $39.54 | $39.54 | $37.37 | 25,384 |
| 2021-01-12 | $40.01 | $40.89 | $40.00 | $40.89 | $38.65 | 6,448 |
| 2021-01-11 | $39.79 | $39.94 | $39.76 | $39.94 | $37.75 | 4,125 |
| 2021-01-08 | $40.02 | $40.86 | $39.28 | $40.86 | $38.62 | 8,732 |
| 2021-01-07 | $39.69 | $40.56 | $38.73 | $40.11 | $37.91 | 11,727 |
| 2021-01-06 | $37.80 | $40.03 | $37.80 | $39.44 | $37.28 | 23,096 |
| 2021-01-05 | $36.55 | $37.98 | $36.51 | $37.49 | $35.43 | 25,204 |
| 2021-01-04 | $36.55 | $36.55 | $36.55 | $36.55 | $34.55 | 6,153 |
| 2020-12-31 | $36.64 | $36.82 | $36.36 | $36.76 | $34.74 | 9,142 |
| 2020-12-30 | $36.92 | $37.00 | $36.70 | $36.70 | $34.69 | 8,900 |
| 2020-12-29 | $36.50 | $36.80 | $36.50 | $36.50 | $34.50 | 11,431 |
| 2020-12-28 | $37.20 | $37.27 | $35.80 | $36.78 | $34.76 | 25,557 |
| 2020-12-24 | $37.17 | $37.17 | $37.17 | $37.17 | $35.13 | 938 |
| 2020-12-23 | $37.38 | $37.84 | $37.38 | $37.80 | $35.73 | 6,485 |
| 2020-12-22 | $37.68 | $38.03 | $37.36 | $37.46 | $35.41 | 3,572 |
| 2020-12-21 | $37.50 | $38.12 | $37.00 | $37.42 | $35.37 | 10,544 |
| 2020-12-18 | $39.21 | $39.21 | $37.52 | $37.55 | $35.49 | 52,542 |
| 2020-12-17 | $39.37 | $39.37 | $38.42 | $38.87 | $36.74 | 4,918 |
| 2020-12-16 | $39.85 | $40.28 | $38.79 | $38.79 | $36.66 | 7,658 |
| 2020-12-15 | $39.80 | $40.56 | $39.16 | $39.98 | $37.79 | 28,039 |
| 2020-12-14 | $39.73 | $39.83 | $39.30 | $39.30 | $37.14 | 14,491 |
| 2020-12-11 | $39.15 | $39.88 | $39.15 | $39.59 | $37.42 | 3,908 |
| 2020-12-10 | $40.26 | $40.26 | $39.18 | $39.50 | $37.33 | 2,377 |
| 2020-12-09 | $39.91 | $40.24 | $39.25 | $39.73 | $37.55 | 11,495 |
| 2020-12-08 | $38.26 | $39.90 | $38.26 | $39.90 | $37.71 | 5,885 |
| 2020-12-07 | $39.29 | $39.29 | $38.52 | $38.61 | $36.49 | 3,022 |
| 2020-12-04 | $38.35 | $39.60 | $38.35 | $38.99 | $36.85 | 4,840 |
| 2020-12-03 | $38.00 | $39.06 | $38.00 | $38.89 | $36.76 | 2,481 |
| 2020-12-02 | $39.14 | $39.14 | $37.97 | $38.41 | $36.30 | 6,087 |
| 2020-12-01 | $38.77 | $38.91 | $38.16 | $38.91 | $36.78 | 8,680 |
| 2020-11-30 | $39.37 | $39.37 | $37.82 | $37.82 | $35.75 | 12,381 |
| 2020-11-27 | $39.79 | $39.87 | $38.88 | $39.87 | $37.68 | 3,835 |
| 2020-11-25 | $39.67 | $40.03 | $39.61 | $40.03 | $37.50 | 9,203 |
| 2020-11-24 | $38.60 | $40.03 | $38.60 | $40.03 | $37.50 | 15,488 |
| 2020-11-23 | $39.57 | $39.57 | $38.06 | $38.39 | $35.96 | 7,451 |
| 2020-11-20 | $39.19 | $39.94 | $38.96 | $39.14 | $36.66 | 4,898 |
| 2020-11-19 | $39.52 | $39.94 | $38.71 | $39.94 | $37.41 | 3,682 |
| 2020-11-18 | $40.56 | $40.82 | $39.25 | $39.40 | $36.91 | 6,496 |
| 2020-11-17 | $40.73 | $40.73 | $39.01 | $39.40 | $36.91 | 17,089 |
| 2020-11-16 | $40.45 | $40.61 | $39.94 | $40.40 | $37.84 | 43,897 |
| 2020-11-13 | $39.51 | $40.00 | $39.46 | $39.64 | $37.13 | 6,765 |
| 2020-11-12 | $39.89 | $39.89 | $38.23 | $39.01 | $36.54 | 3,430 |
| 2020-11-11 | $40.33 | $40.35 | $39.36 | $40.00 | $37.47 | 7,341 |
| 2020-11-10 | $40.98 | $41.10 | $40.00 | $40.25 | $37.70 | 56,263 |
| 2020-11-09 | $39.53 | $44.88 | $39.49 | $40.20 | $37.66 | 24,035 |
| 2020-11-06 | $38.77 | $38.77 | $37.56 | $37.56 | $35.18 | 5,230 |
| 2020-11-05 | $37.41 | $39.00 | $37.30 | $38.77 | $36.32 | 7,013 |
| 2020-11-04 | $37.13 | $38.60 | $36.89 | $37.51 | $35.14 | 13,273 |
| 2020-11-03 | $37.45 | $38.95 | $36.83 | $38.12 | $35.71 | 18,236 |
| 2020-11-02 | $35.96 | $36.79 | $35.96 | $36.79 | $34.46 | 3,134 |
| 2020-10-30 | $35.60 | $36.41 | $35.60 | $35.85 | $33.58 | 7,461 |
| 2020-10-29 | $34.96 | $36.05 | $34.46 | $36.05 | $33.77 | 5,548 |
| 2020-10-28 | $36.73 | $36.83 | $34.99 | $35.14 | $32.92 | 5,130 |
| 2020-10-27 | $37.10 | $37.10 | $35.30 | $36.13 | $33.84 | 3,747 |
| 2020-10-26 | $35.99 | $36.84 | $35.81 | $36.70 | $34.38 | 4,284 |
| 2020-10-23 | $35.90 | $37.08 | $35.90 | $37.00 | $34.66 | 7,664 |
| 2020-10-22 | $34.02 | $36.25 | $34.02 | $35.66 | $33.40 | 5,767 |
| 2020-10-21 | $36.00 | $36.25 | $34.62 | $35.10 | $32.88 | 14,071 |
| 2020-10-20 | $36.45 | $36.45 | $36.03 | $36.40 | $34.10 | 6,368 |
| 2020-10-19 | $36.67 | $37.62 | $35.85 | $35.85 | $33.58 | 4,822 |
| 2020-10-16 | $37.32 | $37.32 | $37.09 | $37.15 | $34.80 | 3,242 |
| 2020-10-15 | $36.96 | $37.74 | $36.50 | $37.74 | $35.35 | 4,068 |
| 2020-10-14 | $37.80 | $38.00 | $35.50 | $37.10 | $34.75 | 10,532 |
| 2020-10-13 | $37.50 | $37.85 | $37.18 | $37.72 | $35.33 | 5,490 |
| 2020-10-12 | $37.48 | $38.20 | $37.48 | $38.18 | $35.76 | 4,125 |
| 2020-10-09 | $37.76 | $37.76 | $37.03 | $37.68 | $35.29 | 2,226 |
| 2020-10-08 | $37.80 | $38.19 | $37.01 | $37.14 | $34.79 | 8,697 |
| 2020-10-07 | $36.01 | $37.60 | $35.60 | $37.60 | $35.22 | 5,731 |
| 2020-10-06 | $36.80 | $36.87 | $35.25 | $35.45 | $33.21 | 4,133 |
| 2020-10-05 | $35.49 | $37.04 | $35.49 | $36.28 | $33.98 | 12,053 |
| 2020-10-02 | $34.51 | $35.70 | $34.51 | $34.97 | $32.76 | 11,875 |
| 2020-10-01 | $35.37 | $35.42 | $33.77 | $34.47 | $32.29 | 10,838 |
| 2020-09-30 | $35.55 | $36.46 | $34.27 | $34.76 | $32.56 | 9,254 |
| 2020-09-29 | $35.39 | $35.89 | $35.00 | $35.89 | $33.62 | 4,186 |
| 2020-09-28 | $34.15 | $36.39 | $34.10 | $35.09 | $32.87 | 14,322 |
| 2020-09-25 | $32.77 | $34.01 | $32.77 | $33.70 | $31.57 | 11,292 |
| 2020-09-24 | $32.68 | $33.10 | $32.45 | $32.66 | $30.59 | 8,868 |
| 2020-09-23 | $33.76 | $33.76 | $31.75 | $32.51 | $30.45 | 12,141 |
| 2020-09-22 | $33.49 | $34.67 | $32.74 | $33.98 | $31.83 | 13,517 |
| 2020-09-21 | $34.14 | $35.05 | $32.94 | $33.16 | $31.06 | 11,475 |
| 2020-09-18 | $37.82 | $37.82 | $34.70 | $35.91 | $33.64 | 61,560 |
| 2020-09-17 | $37.10 | $38.36 | $37.08 | $37.30 | $34.94 | 23,980 |
| 2020-09-16 | $36.35 | $37.48 | $36.25 | $36.56 | $34.25 | 8,841 |
| 2020-09-15 | $35.04 | $35.35 | $34.00 | $35.20 | $32.97 | 8,959 |
| 2020-09-14 | $33.60 | $34.30 | $33.34 | $34.30 | $32.13 | 5,536 |
| 2020-09-11 | $33.94 | $34.36 | $33.28 | $33.36 | $31.25 | 14,799 |
| 2020-09-10 | $34.96 | $34.96 | $33.73 | $33.76 | $31.62 | 6,103 |
| 2020-09-09 | $34.99 | $35.51 | $34.43 | $34.54 | $32.35 | 10,522 |
| 2020-09-08 | $33.83 | $35.34 | $33.83 | $34.38 | $32.20 | 9,199 |
| 2020-09-04 | $35.02 | $35.02 | $34.57 | $35.00 | $32.78 | 3,209 |
| 2020-09-03 | $36.25 | $36.40 | $34.02 | $34.71 | $32.51 | 4,854 |
| 2020-09-02 | $35.22 | $36.16 | $34.26 | $36.16 | $33.87 | 7,317 |
| 2020-09-01 | $36.25 | $36.39 | $35.03 | $35.20 | $32.97 | 12,271 |
| 2020-08-31 | $35.39 | $37.30 | $35.39 | $36.44 | $34.13 | 8,255 |
| 2020-08-28 | $38.09 | $38.09 | $36.75 | $37.45 | $35.08 | 6,414 |
| 2020-08-27 | $37.10 | $37.77 | $37.10 | $37.77 | $35.04 | 3,254 |
| 2020-08-26 | $37.60 | $37.97 | $37.54 | $37.54 | $34.83 | 3,951 |
| 2020-08-25 | $38.35 | $38.35 | $37.60 | $37.67 | $34.95 | 1,808 |
| 2020-08-24 | $37.64 | $38.99 | $37.64 | $37.94 | $35.20 | 10,618 |
| 2020-08-21 | $37.50 | $37.66 | $36.88 | $36.92 | $34.25 | 7,896 |
| 2020-08-20 | $37.56 | $38.18 | $37.29 | $37.69 | $34.97 | 3,399 |
| 2020-08-19 | $37.89 | $38.68 | $36.89 | $38.20 | $35.44 | 17,969 |
| 2020-08-18 | $39.00 | $39.00 | $38.00 | $38.00 | $35.26 | 3,427 |
| 2020-08-17 | $38.33 | $38.33 | $37.25 | $38.00 | $35.26 | 2,919 |
| 2020-08-14 | $37.80 | $38.70 | $37.14 | $38.30 | $35.53 | 8,876 |
| 2020-08-13 | $37.47 | $38.30 | $37.15 | $38.30 | $35.53 | 6,974 |
| 2020-08-12 | $38.10 | $38.10 | $37.52 | $37.94 | $35.20 | 4,028 |
| 2020-08-11 | $37.97 | $38.19 | $37.40 | $37.65 | $34.93 | 6,275 |
| 2020-08-10 | $37.36 | $38.21 | $37.20 | $37.30 | $34.61 | 13,309 |
| 2020-08-07 | $35.99 | $37.95 | $35.99 | $37.94 | $35.20 | 17,770 |
| 2020-08-06 | $35.70 | $36.41 | $35.70 | $36.35 | $33.72 | 7,367 |
| 2020-08-05 | $36.18 | $36.42 | $35.71 | $36.42 | $33.79 | 6,471 |
| 2020-08-04 | $35.40 | $35.83 | $35.11 | $35.83 | $33.24 | 5,425 |
| 2020-08-03 | $36.16 | $36.50 | $36.00 | $36.37 | $33.74 | 7,046 |
| 2020-07-31 | $36.51 | $37.74 | $35.91 | $35.91 | $33.32 | 16,609 |
| 2020-07-30 | $37.82 | $37.90 | $35.65 | $36.50 | $33.86 | 9,403 |
| 2020-07-29 | $37.91 | $38.58 | $37.91 | $38.20 | $35.44 | 6,076 |
| 2020-07-28 | $38.37 | $38.40 | $37.86 | $38.10 | $35.35 | 4,588 |
| 2020-07-27 | $38.60 | $38.70 | $37.20 | $38.49 | $35.71 | 14,953 |
| 2020-07-24 | $38.07 | $38.96 | $37.55 | $38.59 | $35.80 | 11,316 |
| 2020-07-23 | $37.82 | $38.30 | $37.65 | $37.69 | $34.97 | 4,262 |
| 2020-07-22 | $39.00 | $39.00 | $37.75 | $37.75 | $35.02 | 5,229 |
| 2020-07-21 | $38.09 | $40.50 | $38.09 | $39.38 | $36.54 | 9,562 |
| 2020-07-20 | $37.14 | $38.09 | $37.14 | $37.89 | $35.15 | 8,725 |
| 2020-07-17 | $37.14 | $38.20 | $37.14 | $37.30 | $34.61 | 12,260 |
| 2020-07-16 | $37.42 | $37.72 | $37.17 | $37.18 | $34.49 | 6,776 |
| 2020-07-15 | $38.10 | $38.38 | $37.44 | $37.73 | $35.01 | 22,998 |
| 2020-07-14 | $37.18 | $37.99 | $37.05 | $37.99 | $35.25 | 5,210 |
| 2020-07-13 | $38.10 | $38.10 | $36.05 | $37.18 | $34.49 | 9,514 |
| 2020-07-10 | $36.75 | $38.10 | $36.75 | $38.09 | $35.34 | 6,843 |
| 2020-07-09 | $37.48 | $37.50 | $33.73 | $36.37 | $33.74 | 16,057 |
| 2020-07-08 | $37.93 | $38.38 | $36.81 | $37.52 | $34.81 | 21,279 |
| 2020-07-07 | $38.60 | $38.80 | $37.35 | $37.36 | $34.66 | 11,318 |
| 2020-07-06 | $39.10 | $39.10 | $38.24 | $38.55 | $35.77 | 12,215 |
| 2020-07-02 | $38.80 | $39.10 | $38.23 | $38.71 | $35.91 | 20,208 |
| 2020-07-01 | $38.38 | $38.80 | $37.13 | $38.36 | $35.59 | 15,764 |
| 2020-06-30 | $37.30 | $38.81 | $36.69 | $38.19 | $35.43 | 8,332 |
| 2020-06-29 | $35.64 | $36.98 | $35.64 | $36.74 | $34.09 | 23,097 |
| 2020-06-26 | $35.69 | $36.15 | $34.22 | $36.08 | $33.47 | 60,373 |
| 2020-06-25 | $35.10 | $36.10 | $35.10 | $36.10 | $33.49 | 11,108 |
| 2020-06-24 | $36.07 | $36.32 | $35.13 | $35.13 | $32.59 | 9,406 |
| 2020-06-23 | $36.75 | $38.08 | $36.17 | $36.46 | $33.83 | 9,763 |
| 2020-06-22 | $36.50 | $37.50 | $36.30 | $37.24 | $34.55 | 10,246 |
| 2020-06-19 | $36.76 | $37.79 | $34.72 | $37.50 | $34.79 | 25,036 |
| 2020-06-18 | $35.91 | $36.49 | $35.76 | $36.00 | $33.40 | 5,312 |
| 2020-06-17 | $36.82 | $37.65 | $35.58 | $36.20 | $33.59 | 13,356 |
| 2020-06-16 | $37.89 | $38.40 | $37.89 | $38.09 | $35.34 | 20,177 |
| 2020-06-15 | $33.70 | $37.00 | $32.50 | $37.00 | $34.33 | 19,078 |
| 2020-06-12 | $33.95 | $34.46 | $32.69 | $33.72 | $31.28 | 12,497 |
| 2020-06-11 | $33.78 | $34.11 | $32.05 | $32.32 | $29.99 | 16,393 |
| 2020-06-10 | $36.16 | $36.16 | $35.03 | $35.07 | $32.54 | 13,103 |
| 2020-06-09 | $35.51 | $37.45 | $34.83 | $36.84 | $34.18 | 10,157 |
| 2020-06-08 | $36.00 | $36.41 | $35.87 | $35.87 | $33.28 | 12,765 |
| 2020-06-05 | $35.68 | $35.74 | $34.14 | $35.62 | $33.05 | 14,460 |
| 2020-06-04 | $32.86 | $35.00 | $31.92 | $33.88 | $31.43 | 7,273 |
| 2020-06-03 | $32.99 | $35.50 | $32.99 | $33.53 | $31.11 | 8,675 |
| 2020-06-02 | $32.52 | $33.10 | $32.25 | $32.25 | $29.92 | 4,120 |
| 2020-06-01 | $33.65 | $33.65 | $31.99 | $31.99 | $29.68 | 13,009 |
| 2020-05-29 | $33.17 | $33.49 | $32.90 | $33.05 | $30.66 | 6,751 |
| 2020-05-28 | $37.13 | $37.20 | $33.45 | $33.48 | $31.06 | 7,794 |
| 2020-05-27 | $36.65 | $37.43 | $35.11 | $36.20 | $33.23 | 18,244 |
| 2020-05-26 | $36.03 | $36.13 | $35.33 | $36.00 | $33.04 | 10,637 |
| 2020-05-22 | $35.00 | $35.74 | $33.35 | $33.96 | $31.17 | 8,907 |
| 2020-05-21 | $34.97 | $36.15 | $34.19 | $34.72 | $31.87 | 9,271 |
| 2020-05-20 | $34.24 | $35.62 | $33.02 | $35.32 | $32.42 | 12,647 |
| 2020-05-19 | $38.15 | $38.15 | $33.43 | $33.80 | $31.03 | 12,960 |
| 2020-05-18 | $35.59 | $38.86 | $34.85 | $38.86 | $35.67 | 17,984 |
| 2020-05-15 | $30.48 | $34.70 | $29.84 | $34.70 | $31.85 | 12,695 |
| 2020-05-14 | $30.35 | $30.86 | $29.44 | $30.24 | $27.76 | 15,277 |
| 2020-05-13 | $30.50 | $31.81 | $29.95 | $31.14 | $28.58 | 10,635 |
| 2020-05-12 | $33.15 | $33.15 | $31.00 | $31.00 | $28.46 | 13,085 |
| 2020-05-11 | $34.66 | $35.79 | $34.00 | $34.00 | $31.21 | 15,456 |
| 2020-05-08 | $34.12 | $36.58 | $34.12 | $35.20 | $32.31 | 9,452 |
| 2020-05-07 | $34.25 | $34.50 | $33.26 | $33.99 | $31.20 | 5,676 |
| 2020-05-06 | $34.99 | $35.18 | $33.14 | $33.50 | $30.75 | 13,677 |
| 2020-05-05 | $38.10 | $38.10 | $34.00 | $34.00 | $31.21 | 22,558 |
| 2020-05-04 | $36.97 | $36.97 | $34.35 | $36.90 | $33.87 | 18,076 |
| 2020-05-01 | $37.00 | $37.00 | $34.56 | $35.14 | $32.26 | 9,560 |
| 2020-04-30 | $39.00 | $39.44 | $37.01 | $37.01 | $33.97 | 14,037 |
| 2020-04-29 | $35.90 | $40.10 | $35.90 | $39.40 | $36.17 | 14,643 |
| 2020-04-28 | $34.00 | $35.00 | $33.51 | $34.84 | $31.98 | 7,556 |
| 2020-04-27 | $32.00 | $33.62 | $32.00 | $33.44 | $30.69 | 12,319 |
| 2020-04-24 | $30.48 | $32.65 | $30.48 | $31.66 | $29.06 | 9,781 |
| 2020-04-23 | $31.80 | $32.71 | $30.30 | $31.00 | $28.46 | 10,408 |
| 2020-04-22 | $33.00 | $33.53 | $31.03 | $32.39 | $29.73 | 19,172 |
| 2020-04-21 | $30.53 | $32.48 | $30.53 | $32.48 | $29.81 | 5,239 |
| 2020-04-20 | $32.50 | $32.74 | $31.50 | $31.99 | $29.36 | 5,410 |
| 2020-04-17 | $33.09 | $34.89 | $33.09 | $34.03 | $31.24 | 8,355 |
| 2020-04-16 | $31.35 | $32.37 | $29.01 | $32.37 | $29.71 | 18,658 |
| 2020-04-15 | $33.05 | $34.48 | $31.20 | $32.00 | $29.37 | 15,192 |
| 2020-04-14 | $35.21 | $36.58 | $34.31 | $34.35 | $31.53 | 9,235 |
| 2020-04-13 | $36.39 | $36.39 | $34.25 | $34.51 | $31.68 | 5,742 |
| 2020-04-09 | $36.23 | $37.45 | $35.20 | $37.08 | $34.04 | 10,700 |
| 2020-04-08 | $37.10 | $38.50 | $34.22 | $35.95 | $33.00 | 18,614 |
| 2020-04-07 | $36.11 | $41.45 | $35.70 | $37.80 | $34.70 | 19,555 |
| 2020-04-06 | $32.54 | $35.69 | $32.54 | $35.64 | $32.71 | 16,551 |
| 2020-04-03 | $32.32 | $33.42 | $30.35 | $31.93 | $29.31 | 7,892 |
| 2020-04-02 | $35.00 | $37.25 | $32.61 | $34.48 | $31.65 | 15,662 |
| 2020-04-01 | $38.52 | $38.52 | $35.00 | $35.00 | $32.13 | 17,759 |
| 2020-03-31 | $37.72 | $39.74 | $36.30 | $39.74 | $36.48 | 19,082 |
| 2020-03-30 | $36.69 | $38.01 | $35.30 | $38.01 | $34.89 | 11,993 |
| 2020-03-27 | $40.34 | $40.34 | $36.00 | $36.05 | $33.09 | 8,843 |
| 2020-03-26 | $39.42 | $41.50 | $37.00 | $41.50 | $38.09 | 14,014 |
| 2020-03-25 | $38.12 | $39.72 | $38.12 | $39.38 | $36.15 | 3,930 |
| 2020-03-24 | $38.18 | $38.86 | $36.95 | $38.55 | $35.39 | 11,896 |
| 2020-03-23 | $39.36 | $39.36 | $35.00 | $35.60 | $32.68 | 11,610 |
| 2020-03-20 | $38.40 | $38.69 | $35.50 | $37.90 | $34.79 | 22,214 |
| 2020-03-19 | $36.90 | $39.12 | $35.00 | $39.12 | $35.91 | 14,899 |
| 2020-03-18 | $43.75 | $43.75 | $36.01 | $38.17 | $35.04 | 25,255 |
| 2020-03-17 | $39.97 | $46.95 | $35.17 | $46.95 | $43.10 | 19,018 |
| 2020-03-16 | $39.87 | $42.15 | $35.44 | $36.00 | $33.04 | 12,464 |
| 2020-03-13 | $38.00 | $42.15 | $35.20 | $42.15 | $38.69 | 25,116 |
| 2020-03-12 | $37.00 | $37.85 | $33.11 | $35.75 | $32.82 | 16,934 |
| 2020-03-11 | $40.24 | $40.50 | $38.84 | $38.99 | $35.79 | 12,118 |
| 2020-03-10 | $41.68 | $41.68 | $39.52 | $41.00 | $37.63 | 4,956 |
| 2020-03-09 | $40.37 | $41.16 | $38.88 | $41.16 | $37.78 | 49,020 |
| 2020-03-06 | $42.73 | $44.25 | $40.62 | $42.27 | $38.80 | 25,191 |
| 2020-03-05 | $45.72 | $45.72 | $43.01 | $44.00 | $40.39 | 5,124 |
| 2020-03-04 | $45.50 | $46.37 | $45.00 | $46.37 | $42.56 | 8,771 |
| 2020-03-03 | $46.37 | $46.37 | $44.79 | $44.89 | $41.21 | 10,746 |
| 2020-03-02 | $45.93 | $46.56 | $45.52 | $46.39 | $42.58 | 6,353 |
| 2020-02-28 | $45.00 | $45.00 | $43.04 | $43.92 | $40.31 | 18,716 |
| 2020-02-27 | $46.97 | $47.50 | $45.22 | $45.30 | $41.58 | 9,126 |
| 2020-02-26 | $47.40 | $47.89 | $46.50 | $47.49 | $43.25 | 3,401 |
| 2020-02-25 | $47.20 | $47.56 | $46.43 | $46.93 | $42.74 | 8,698 |
| 2020-02-24 | $46.62 | $47.38 | $46.62 | $47.34 | $43.11 | 7,240 |
| 2020-02-21 | $47.83 | $48.20 | $47.26 | $47.61 | $43.36 | 6,046 |
| 2020-02-20 | $47.70 | $47.86 | $47.50 | $47.68 | $43.42 | 2,751 |
| 2020-02-19 | $48.25 | $48.30 | $47.57 | $47.75 | $43.48 | 7,857 |
| 2020-02-18 | $48.32 | $48.32 | $47.95 | $48.15 | $43.85 | 2,991 |
| 2020-02-14 | $48.26 | $48.44 | $48.26 | $48.26 | $43.95 | 2,964 |
| 2020-02-13 | $48.05 | $48.50 | $48.05 | $48.50 | $44.17 | 3,165 |
| 2020-02-12 | $48.20 | $48.20 | $48.20 | $48.20 | $43.89 | 2,073 |
| 2020-02-11 | $47.92 | $48.51 | $47.83 | $47.83 | $43.56 | 4,492 |
| 2020-02-10 | $47.96 | $48.00 | $47.50 | $47.98 | $43.69 | 4,059 |
| 2020-02-07 | $47.60 | $47.99 | $47.35 | $47.62 | $43.37 | 5,719 |
| 2020-02-06 | $48.80 | $49.00 | $48.51 | $48.70 | $44.35 | 6,674 |
| 2020-02-05 | $49.00 | $49.14 | $48.68 | $48.85 | $44.49 | 2,689 |
| 2020-02-04 | $48.50 | $48.57 | $48.00 | $48.44 | $44.11 | 6,556 |
| 2020-02-03 | $46.98 | $47.64 | $46.98 | $47.40 | $43.17 | 5,033 |
| 2020-01-31 | $48.22 | $48.22 | $46.16 | $46.35 | $42.21 | 8,628 |
| 2020-01-30 | $47.22 | $48.65 | $47.22 | $48.43 | $44.10 | 3,276 |
| 2020-01-29 | $48.14 | $48.28 | $47.65 | $47.78 | $43.51 | 3,507 |
| 2020-01-28 | $48.55 | $48.55 | $48.54 | $48.54 | $44.20 | 1,015 |
| 2020-01-27 | $47.85 | $48.86 | $47.85 | $48.50 | $44.17 | 4,558 |
| 2020-01-24 | $48.75 | $48.84 | $48.00 | $48.15 | $43.85 | 5,455 |
| 2020-01-23 | $48.55 | $49.25 | $48.50 | $49.25 | $44.85 | 2,943 |
| 2020-01-22 | $49.67 | $49.67 | $48.51 | $48.56 | $44.22 | 3,693 |
| 2020-01-21 | $49.67 | $49.70 | $49.05 | $49.30 | $44.90 | 12,731 |
| 2020-01-17 | $50.00 | $50.00 | $49.65 | $49.70 | $45.26 | 7,368 |
| 2020-01-16 | $49.60 | $49.84 | $49.31 | $49.84 | $45.39 | 3,123 |
| 2020-01-15 | $49.30 | $49.65 | $49.28 | $49.50 | $45.08 | 7,274 |
| 2020-01-14 | $49.64 | $49.97 | $49.30 | $49.30 | $44.90 | 5,401 |
| 2020-01-13 | $48.85 | $49.83 | $48.50 | $49.83 | $45.38 | 7,958 |
| 2020-01-10 | $49.40 | $49.48 | $48.76 | $49.00 | $44.62 | 9,568 |
| 2020-01-09 | $49.60 | $49.83 | $49.35 | $49.41 | $45.00 | 10,443 |
| 2020-01-08 | $49.62 | $49.97 | $49.25 | $49.54 | $45.11 | 6,628 |
| 2020-01-07 | $49.91 | $50.02 | $49.75 | $49.75 | $45.31 | 5,992 |
| 2020-01-06 | $48.02 | $50.29 | $48.02 | $50.10 | $45.62 | 7,936 |
| 2020-01-03 | $49.49 | $49.97 | $49.39 | $49.40 | $44.99 | 10,279 |
| 2020-01-02 | $50.11 | $50.42 | $49.07 | $50.10 | $45.62 | 16,006 |
| 2019-12-31 | $50.39 | $50.40 | $49.72 | $50.35 | $45.85 | 9,980 |
| 2019-12-30 | $50.12 | $50.48 | $49.42 | $50.30 | $45.81 | 4,965 |
| 2019-12-27 | $50.22 | $50.22 | $48.57 | $50.00 | $45.53 | 11,076 |
| 2019-12-26 | $50.57 | $50.85 | $49.83 | $50.12 | $45.64 | 7,977 |
| 2019-12-24 | $52.00 | $52.00 | $49.80 | $50.60 | $46.08 | 19,297 |
| 2019-12-23 | $53.25 | $53.88 | $51.65 | $52.28 | $47.61 | 6,012 |
| 2019-12-20 | $52.47 | $53.43 | $51.67 | $53.43 | $48.66 | 36,067 |
| 2019-12-19 | $52.00 | $52.29 | $51.84 | $52.29 | $47.62 | 8,460 |
| 2019-12-18 | $52.06 | $52.50 | $51.21 | $52.01 | $47.36 | 6,990 |
| 2019-12-17 | $51.51 | $52.00 | $51.37 | $51.84 | $47.21 | 11,334 |
| 2019-12-16 | $50.51 | $52.02 | $50.49 | $52.02 | $47.37 | 10,951 |
| 2019-12-13 | $49.99 | $50.50 | $49.82 | $50.49 | $45.98 | 23,243 |
| 2019-12-12 | $49.79 | $50.10 | $49.55 | $49.90 | $45.44 | 20,183 |
| 2019-12-11 | $49.75 | $49.83 | $49.26 | $49.79 | $45.34 | 6,162 |
| 2019-12-10 | $49.05 | $49.90 | $49.05 | $49.87 | $45.42 | 5,700 |
| 2019-12-09 | $49.50 | $49.71 | $49.50 | $49.59 | $45.16 | 3,381 |
| 2019-12-06 | $49.37 | $49.98 | $49.22 | $49.70 | $45.26 | 15,229 |
| 2019-12-05 | $48.90 | $49.35 | $48.46 | $49.16 | $44.77 | 2,838 |
| 2019-12-04 | $49.12 | $49.44 | $49.00 | $49.00 | $44.62 | 4,862 |
| 2019-12-03 | $48.58 | $49.39 | $48.58 | $49.10 | $44.71 | 2,940 |
| 2019-12-02 | $49.07 | $49.19 | $48.95 | $49.18 | $44.79 | 4,508 |
| 2019-11-29 | $48.83 | $49.12 | $48.83 | $49.12 | $44.73 | 2,076 |
| 2019-11-27 | $49.00 | $49.14 | $48.97 | $48.97 | $44.60 | 5,688 |
| 2019-11-26 | $49.34 | $49.70 | $49.34 | $49.43 | $44.70 | 4,350 |
| 2019-11-25 | $49.40 | $49.97 | $49.30 | $49.62 | $44.87 | 10,963 |
| 2019-11-22 | $48.68 | $49.25 | $48.61 | $48.99 | $44.30 | 4,539 |
| 2019-11-21 | $49.29 | $49.29 | $48.50 | $48.85 | $44.17 | 7,008 |
| 2019-11-20 | $49.44 | $49.56 | $49.01 | $49.01 | $44.32 | 14,199 |
| 2019-11-19 | $49.40 | $49.74 | $49.24 | $49.40 | $44.67 | 12,830 |
| 2019-11-18 | $49.44 | $49.50 | $49.11 | $49.47 | $44.73 | 2,891 |
| 2019-11-15 | $49.69 | $49.69 | $49.11 | $49.11 | $44.41 | 3,546 |
| 2019-11-14 | $48.67 | $49.56 | $48.67 | $49.40 | $44.67 | 4,473 |
| 2019-11-13 | $48.73 | $49.44 | $48.73 | $49.44 | $44.70 | 3,970 |
| 2019-11-12 | $49.23 | $49.56 | $49.23 | $49.32 | $44.60 | 2,487 |
| 2019-11-11 | $48.72 | $49.40 | $48.72 | $49.38 | $44.65 | 2,225 |
| 2019-11-08 | $49.11 | $49.11 | $49.11 | $49.11 | $44.41 | 831 |
| 2019-11-07 | $49.12 | $49.56 | $49.05 | $49.56 | $44.81 | 5,161 |
| 2019-11-06 | $49.00 | $49.60 | $49.00 | $49.11 | $44.41 | 7,260 |
| 2019-11-05 | $48.73 | $49.81 | $48.73 | $49.81 | $45.04 | 4,449 |
| 2019-11-04 | $49.56 | $49.56 | $49.40 | $49.56 | $44.81 | 3,913 |
| 2019-11-01 | $49.28 | $49.77 | $49.14 | $49.77 | $45.00 | 4,945 |
| 2019-10-31 | $48.48 | $49.18 | $48.16 | $49.18 | $44.47 | 5,369 |
| 2019-10-30 | $49.09 | $49.09 | $48.75 | $48.80 | $44.13 | 4,194 |
| 2019-10-29 | $49.22 | $49.47 | $48.50 | $48.50 | $43.85 | 5,837 |
| 2019-10-28 | $49.06 | $49.30 | $49.06 | $49.20 | $44.49 | 2,449 |
| 2019-10-25 | $48.00 | $49.10 | $48.00 | $48.95 | $44.26 | 4,491 |
| 2019-10-24 | $47.80 | $48.14 | $47.64 | $48.14 | $43.53 | 3,750 |
| 2019-10-23 | $48.23 | $48.23 | $47.69 | $47.80 | $43.22 | 3,143 |
| 2019-10-22 | $47.75 | $48.37 | $47.66 | $48.10 | $43.49 | 6,785 |
| 2019-10-21 | $47.31 | $47.71 | $46.55 | $47.71 | $43.14 | 6,070 |
| 2019-10-18 | $46.85 | $47.27 | $46.85 | $47.06 | $42.55 | 4,949 |
| 2019-10-17 | $46.68 | $47.30 | $46.68 | $47.15 | $42.63 | 15,180 |
| 2019-10-16 | $46.85 | $47.08 | $46.49 | $47.08 | $42.57 | 6,337 |
| 2019-10-15 | $47.10 | $47.43 | $46.60 | $46.60 | $42.14 | 13,124 |
| 2019-10-14 | $45.69 | $46.97 | $45.69 | $46.70 | $42.23 | 4,882 |
| 2019-10-11 | $46.79 | $46.88 | $46.17 | $46.72 | $42.24 | 9,518 |
| 2019-10-10 | $46.04 | $46.67 | $45.86 | $46.28 | $41.85 | 6,232 |
| 2019-10-09 | $45.98 | $46.50 | $45.98 | $46.01 | $41.60 | 2,964 |
| 2019-10-08 | $45.72 | $46.23 | $45.72 | $45.90 | $41.50 | 6,922 |
| 2019-10-07 | $45.45 | $46.11 | $45.45 | $45.85 | $41.46 | 5,585 |
| 2019-10-04 | $44.66 | $45.77 | $44.55 | $45.77 | $41.39 | 6,684 |
| 2019-10-03 | $44.58 | $44.86 | $42.86 | $44.86 | $40.56 | 3,434 |
| 2019-10-02 | $44.90 | $44.90 | $44.26 | $44.46 | $40.20 | 7,172 |
| 2019-10-01 | $45.34 | $45.34 | $45.01 | $45.01 | $40.70 | 4,681 |
| 2019-09-30 | $45.87 | $46.01 | $45.29 | $45.29 | $40.95 | 4,496 |
| 2019-09-27 | $45.58 | $46.24 | $45.58 | $45.69 | $41.31 | 2,552 |
| 2019-09-26 | $45.75 | $46.20 | $45.49 | $45.63 | $41.26 | 5,589 |
| 2019-09-25 | $46.00 | $46.25 | $45.49 | $46.20 | $41.77 | 29,006 |
| 2019-09-24 | $46.43 | $46.43 | $45.77 | $45.77 | $41.39 | 22,129 |
| 2019-09-23 | $45.87 | $46.10 | $45.65 | $46.00 | $41.59 | 7,165 |
| 2019-09-20 | $45.37 | $46.15 | $45.37 | $46.15 | $41.73 | 41,651 |
| 2019-09-19 | $45.88 | $46.43 | $45.48 | $45.48 | $41.12 | 8,314 |
| 2019-09-18 | $46.16 | $46.16 | $45.22 | $45.90 | $41.50 | 6,518 |
| 2019-09-17 | $45.80 | $46.39 | $45.80 | $45.92 | $41.52 | 10,498 |
| 2019-09-16 | $45.88 | $46.08 | $45.18 | $45.82 | $41.43 | 5,333 |
| 2019-09-13 | $47.00 | $47.25 | $45.61 | $45.85 | $41.46 | 50,506 |
| 2019-09-12 | $46.28 | $46.78 | $46.00 | $46.69 | $42.22 | 18,663 |
| 2019-09-11 | $45.36 | $47.00 | $45.36 | $46.72 | $42.24 | 9,196 |
| 2019-09-10 | $44.45 | $45.60 | $44.20 | $45.25 | $40.92 | 11,964 |
| 2019-09-09 | $43.85 | $45.00 | $43.85 | $45.00 | $40.69 | 4,757 |
| 2019-09-06 | $44.51 | $44.51 | $43.90 | $44.17 | $39.94 | 3,194 |
| 2019-09-05 | $44.45 | $45.00 | $44.35 | $44.54 | $40.27 | 5,478 |
| 2019-09-04 | $44.20 | $44.42 | $44.05 | $44.23 | $39.99 | 4,175 |
| 2019-09-03 | $44.71 | $44.73 | $43.99 | $44.20 | $39.97 | 8,877 |
| 2019-08-30 | $44.84 | $44.84 | $43.87 | $44.77 | $40.48 | 4,939 |
| 2019-08-29 | $44.29 | $45.00 | $44.11 | $44.70 | $40.42 | 4,319 |
| 2019-08-28 | $43.79 | $44.74 | $43.77 | $44.30 | $39.75 | 8,872 |
| 2019-08-27 | $44.78 | $44.78 | $43.70 | $43.70 | $39.22 | 2,960 |
| 2019-08-26 | $43.20 | $44.50 | $43.20 | $44.09 | $39.57 | 6,444 |
| 2019-08-23 | $44.16 | $44.16 | $42.86 | $42.90 | $38.50 | 11,447 |
| 2019-08-22 | $43.85 | $45.30 | $43.70 | $43.99 | $39.48 | 12,797 |
| 2019-08-21 | $43.60 | $43.98 | $42.98 | $43.15 | $38.72 | 5,127 |
| 2019-08-20 | $43.76 | $43.76 | $42.74 | $43.12 | $38.70 | 5,915 |
| 2019-08-19 | $43.77 | $44.27 | $43.50 | $44.27 | $39.73 | 3,802 |
| 2019-08-16 | $43.40 | $44.23 | $43.00 | $43.70 | $39.22 | 3,474 |
| 2019-08-15 | $43.61 | $43.61 | $42.52 | $43.51 | $39.05 | 5,874 |
| 2019-08-14 | $44.61 | $44.61 | $43.62 | $43.62 | $39.14 | 3,465 |
| 2019-08-13 | $44.90 | $45.05 | $44.53 | $44.99 | $40.37 | 4,281 |
| 2019-08-12 | $44.31 | $44.52 | $44.30 | $44.37 | $39.82 | 2,434 |
| 2019-08-09 | $44.84 | $44.84 | $43.01 | $44.30 | $39.75 | 9,031 |
| 2019-08-08 | $45.20 | $45.57 | $44.68 | $44.68 | $40.10 | 11,190 |
| 2019-08-07 | $44.80 | $45.13 | $43.90 | $44.65 | $40.07 | 7,622 |
| 2019-08-06 | $45.80 | $46.32 | $45.11 | $45.40 | $40.74 | 4,657 |
| 2019-08-05 | $46.42 | $47.00 | $44.70 | $44.97 | $40.36 | 4,859 |
| 2019-08-02 | $48.42 | $48.42 | $47.77 | $47.90 | $42.98 | 6,169 |
| 2019-08-01 | $48.78 | $49.37 | $48.24 | $48.33 | $43.37 | 9,199 |
| 2019-07-31 | $47.92 | $49.71 | $47.92 | $48.38 | $43.42 | 18,888 |
| 2019-07-30 | $46.45 | $48.35 | $46.45 | $47.18 | $42.34 | 9,477 |
| 2019-07-29 | $46.28 | $46.69 | $45.81 | $45.81 | $41.11 | 3,534 |
| 2019-07-26 | $45.46 | $46.48 | $45.46 | $45.79 | $41.09 | 13,861 |
| 2019-07-25 | $44.88 | $45.47 | $44.88 | $45.10 | $40.47 | 2,795 |
| 2019-07-24 | $44.92 | $45.50 | $44.92 | $45.30 | $40.65 | 3,683 |
| 2019-07-23 | $44.99 | $45.15 | $44.99 | $45.15 | $40.52 | 2,556 |
| 2019-07-22 | $44.99 | $45.25 | $44.37 | $45.19 | $40.55 | 6,260 |
| 2019-07-19 | $44.68 | $45.00 | $44.26 | $44.99 | $40.37 | 4,563 |
| 2019-07-18 | $44.10 | $45.00 | $43.81 | $45.00 | $40.38 | 4,954 |
| 2019-07-17 | $43.72 | $43.90 | $43.70 | $43.70 | $39.22 | 2,093 |
| 2019-07-16 | $44.19 | $44.19 | $43.48 | $43.48 | $39.02 | 2,415 |
| 2019-07-15 | $43.82 | $43.88 | $43.60 | $43.60 | $39.13 | 2,768 |
| 2019-07-12 | $43.55 | $44.13 | $43.55 | $43.91 | $39.40 | 5,868 |
| 2019-07-11 | $43.96 | $44.40 | $42.51 | $43.50 | $39.04 | 5,481 |
| 2019-07-10 | $42.71 | $44.80 | $40.00 | $43.80 | $39.31 | 10,056 |
| 2019-07-09 | $43.17 | $43.83 | $43.17 | $43.83 | $39.33 | 1,612 |
| 2019-07-08 | $44.17 | $44.58 | $43.97 | $44.01 | $39.49 | 8,038 |
| 2019-07-05 | $44.37 | $44.65 | $44.20 | $44.20 | $39.66 | 1,919 |
| 2019-07-03 | $44.50 | $44.78 | $44.50 | $44.78 | $40.18 | 1,086 |
| 2019-07-02 | $43.83 | $44.96 | $43.74 | $44.49 | $39.92 | 3,504 |
| 2019-07-01 | $44.06 | $44.56 | $43.64 | $44.50 | $39.93 | 6,959 |
| 2019-06-28 | $42.98 | $45.00 | $42.57 | $44.99 | $40.37 | 52,284 |
| 2019-06-27 | $42.00 | $43.00 | $42.00 | $43.00 | $38.59 | 8,920 |
| 2019-06-26 | $42.40 | $42.42 | $42.00 | $42.00 | $37.69 | 1,927 |
| 2019-06-25 | $42.71 | $42.95 | $42.12 | $42.12 | $37.80 | 1,411 |
| 2019-06-24 | $42.72 | $42.77 | $42.25 | $42.52 | $38.16 | 1,942 |
| 2019-06-21 | $42.93 | $43.06 | $42.53 | $43.00 | $38.59 | 7,383 |
| 2019-06-20 | $43.90 | $43.90 | $43.21 | $43.22 | $38.79 | 2,057 |
| 2019-06-19 | $43.03 | $43.28 | $43.01 | $43.22 | $38.79 | 3,568 |
| 2019-06-18 | $43.23 | $43.34 | $42.74 | $43.30 | $38.86 | 2,520 |
| 2019-06-17 | $43.39 | $43.40 | $43.25 | $43.25 | $38.81 | 1,936 |
| 2019-06-14 | $42.90 | $43.59 | $42.76 | $43.20 | $38.77 | 19,257 |
| 2019-06-13 | $42.79 | $42.80 | $42.38 | $42.70 | $38.32 | 6,371 |
| 2019-06-12 | $42.73 | $42.73 | $42.41 | $42.68 | $38.30 | 1,584 |
| 2019-06-11 | $42.35 | $42.58 | $42.28 | $42.58 | $38.21 | 5,850 |
| 2019-06-10 | $42.08 | $43.08 | $42.08 | $42.76 | $38.37 | 3,622 |
| 2019-06-07 | $42.99 | $42.99 | $42.02 | $42.20 | $37.87 | 4,146 |
| 2019-06-06 | $43.07 | $43.10 | $42.60 | $42.60 | $38.23 | 2,594 |
| 2019-06-05 | $43.45 | $43.57 | $42.71 | $42.97 | $38.56 | 5,395 |
| 2019-06-04 | $43.25 | $43.67 | $43.25 | $43.40 | $38.95 | 9,395 |
| 2019-06-03 | $43.32 | $43.32 | $42.80 | $43.19 | $38.76 | 4,444 |
| 2019-05-31 | $43.77 | $43.77 | $43.40 | $43.40 | $38.95 | 4,554 |
| 2019-05-30 | $43.74 | $44.14 | $43.25 | $43.49 | $39.03 | 5,415 |
| 2019-05-29 | $43.85 | $44.01 | $43.70 | $43.70 | $38.91 | 4,247 |
| 2019-05-28 | $44.01 | $44.01 | $44.01 | $44.01 | $39.19 | 794 |
| 2019-05-24 | $43.55 | $43.84 | $43.55 | $43.81 | $39.01 | 4,939 |
| 2019-05-23 | $43.96 | $43.96 | $42.92 | $43.37 | $38.62 | 8,154 |
| 2019-05-22 | $43.84 | $43.84 | $43.50 | $43.50 | $38.73 | 2,435 |
| 2019-05-21 | $43.69 | $43.89 | $42.92 | $43.88 | $39.07 | 4,550 |
| 2019-05-20 | $43.64 | $43.78 | $43.64 | $43.69 | $38.90 | 968 |
| 2019-05-17 | $43.53 | $43.68 | $43.16 | $43.50 | $38.73 | 7,116 |
| 2019-05-16 | $44.25 | $44.25 | $43.36 | $43.60 | $38.82 | 5,324 |
| 2019-05-15 | $43.57 | $43.97 | $43.24 | $43.97 | $39.15 | 6,462 |
| 2019-05-14 | $43.51 | $43.82 | $42.70 | $43.80 | $39.00 | 7,229 |
| 2019-05-13 | $43.06 | $43.65 | $42.16 | $42.74 | $38.06 | 12,637 |
| 2019-05-10 | $43.11 | $44.20 | $43.11 | $43.50 | $38.73 | 5,484 |
| 2019-05-09 | $43.13 | $43.55 | $42.74 | $43.14 | $38.41 | 5,136 |
| 2019-05-08 | $43.14 | $43.14 | $43.14 | $43.14 | $38.41 | 1,419 |
| 2019-05-07 | $43.62 | $43.62 | $42.56 | $42.80 | $38.11 | 9,382 |
| 2019-05-06 | $42.75 | $44.20 | $42.75 | $43.71 | $38.92 | 4,726 |
| 2019-05-03 | $43.10 | $44.30 | $43.10 | $44.30 | $39.45 | 3,142 |
| 2019-05-02 | $43.36 | $43.36 | $42.85 | $43.18 | $38.45 | 2,133 |
| 2019-05-01 | $43.86 | $44.33 | $43.46 | $43.46 | $38.70 | 4,930 |
| 2019-04-30 | $41.83 | $44.00 | $41.83 | $43.50 | $38.73 | 7,739 |
| 2019-04-29 | $44.05 | $44.76 | $44.05 | $44.40 | $39.53 | 7,926 |
| 2019-04-26 | $44.04 | $44.49 | $44.00 | $44.49 | $39.62 | 1,325 |
| 2019-04-25 | $44.86 | $44.86 | $44.01 | $44.17 | $39.33 | 2,828 |
| 2019-04-24 | $44.70 | $45.00 | $44.50 | $44.50 | $39.62 | 2,447 |
| 2019-04-23 | $44.89 | $45.00 | $44.00 | $44.87 | $39.95 | 3,568 |
| 2019-04-22 | $44.74 | $44.74 | $44.52 | $44.52 | $39.64 | 1,293 |
| 2019-04-18 | $44.03 | $44.89 | $44.03 | $44.89 | $39.97 | 4,627 |
| 2019-04-17 | $44.13 | $44.93 | $44.00 | $44.13 | $39.29 | 3,359 |
| 2019-04-16 | $44.35 | $44.79 | $44.30 | $44.30 | $39.45 | 3,952 |
| 2019-04-15 | $44.79 | $44.79 | $44.22 | $44.66 | $39.77 | 2,093 |
| 2019-04-12 | $44.90 | $45.34 | $44.10 | $44.79 | $39.88 | 4,984 |
| 2019-04-11 | $44.31 | $44.50 | $42.61 | $43.76 | $38.97 | 7,264 |
| 2019-04-10 | $44.44 | $44.97 | $44.43 | $44.80 | $39.89 | 3,372 |
| 2019-04-09 | $44.85 | $44.89 | $44.28 | $44.38 | $39.52 | 6,051 |
| 2019-04-08 | $44.91 | $45.30 | $44.91 | $45.13 | $40.18 | 2,118 |
| 2019-04-05 | $44.97 | $45.41 | $44.97 | $45.41 | $40.43 | 2,553 |
| 2019-04-04 | $45.07 | $45.07 | $45.07 | $45.07 | $40.13 | 1,262 |
| 2019-04-03 | $45.35 | $45.35 | $44.96 | $45.25 | $40.29 | 3,693 |
| 2019-04-02 | $45.25 | $45.33 | $45.22 | $45.33 | $40.36 | 2,080 |
| 2019-04-01 | $45.43 | $45.97 | $45.17 | $45.38 | $40.41 | 3,614 |
| 2019-03-29 | $45.72 | $46.01 | $45.24 | $45.24 | $40.28 | 6,248 |
| 2019-03-28 | $46.08 | $46.35 | $45.37 | $45.78 | $40.76 | 6,020 |
| 2019-03-27 | $45.51 | $46.30 | $45.49 | $46.30 | $41.23 | 6,173 |
| 2019-03-26 | $45.53 | $45.53 | $44.75 | $45.30 | $40.34 | 2,599 |
| 2019-03-25 | $44.78 | $45.45 | $44.75 | $45.34 | $40.37 | 3,422 |
| 2019-03-22 | $45.33 | $46.39 | $44.29 | $44.77 | $39.86 | 8,738 |
| 2019-03-21 | $45.28 | $46.06 | $44.34 | $46.06 | $41.01 | 11,367 |
| 2019-03-20 | $45.16 | $46.39 | $44.77 | $45.10 | $40.16 | 9,770 |
| 2019-03-19 | $46.61 | $46.84 | $45.25 | $46.19 | $41.13 | 5,410 |
| 2019-03-18 | $46.41 | $46.69 | $45.45 | $46.61 | $41.50 | 9,167 |
| 2019-03-15 | $46.32 | $47.00 | $46.00 | $46.74 | $41.62 | 39,891 |
| 2019-03-14 | $44.73 | $46.41 | $43.78 | $46.20 | $41.14 | 13,727 |
| 2019-03-13 | $44.02 | $44.89 | $43.14 | $44.54 | $39.66 | 6,991 |
| 2019-03-12 | $43.65 | $43.65 | $43.05 | $43.51 | $38.74 | 1,574 |
| 2019-03-11 | $42.56 | $43.83 | $42.56 | $43.80 | $39.00 | 7,155 |
| 2019-03-08 | $42.65 | $43.67 | $42.02 | $42.72 | $38.04 | 8,820 |
| 2019-03-07 | $43.41 | $44.20 | $41.31 | $43.06 | $38.34 | 7,735 |
| 2019-03-06 | $43.70 | $44.00 | $43.27 | $43.56 | $38.79 | 2,843 |
| 2019-03-05 | $43.50 | $44.25 | $41.58 | $44.00 | $39.18 | 4,580 |
| 2019-03-04 | $43.91 | $44.11 | $43.63 | $43.75 | $38.96 | 4,953 |
| 2019-03-01 | $43.15 | $44.25 | $43.11 | $44.23 | $39.38 | 7,185 |
| 2019-02-28 | $43.05 | $44.10 | $42.97 | $43.75 | $38.96 | 15,219 |
| 2019-02-27 | $43.30 | $43.65 | $42.82 | $43.20 | $38.47 | 11,263 |
| 2019-02-26 | $44.21 | $44.21 | $42.88 | $43.26 | $38.22 | 1,863 |
| 2019-02-25 | $44.79 | $44.79 | $43.64 | $43.64 | $38.55 | 9,429 |
| 2019-02-22 | $43.17 | $44.24 | $43.17 | $44.24 | $39.08 | 9,682 |
| 2019-02-21 | $43.24 | $43.24 | $43.17 | $43.17 | $38.14 | 2,349 |
| 2019-02-20 | $43.59 | $43.60 | $43.12 | $43.22 | $38.18 | 7,681 |
| 2019-02-19 | $42.80 | $43.49 | $42.80 | $43.49 | $38.42 | 2,449 |
| 2019-02-15 | $42.93 | $43.37 | $42.93 | $43.12 | $38.10 | 6,329 |
| 2019-02-14 | $42.50 | $43.00 | $42.50 | $42.65 | $37.68 | 4,266 |
| 2019-02-13 | $42.94 | $42.94 | $42.57 | $42.88 | $37.88 | 1,291 |
| 2019-02-12 | $42.77 | $42.77 | $42.00 | $42.49 | $37.54 | 4,775 |
| 2019-02-11 | $42.00 | $43.01 | $42.00 | $42.25 | $37.33 | 4,274 |
| 2019-02-08 | $42.30 | $42.75 | $42.00 | $42.16 | $37.25 | 6,852 |
| 2019-02-07 | $43.00 | $43.60 | $41.77 | $42.59 | $37.63 | 3,074 |
| 2019-02-06 | $43.25 | $43.25 | $42.72 | $43.00 | $37.99 | 3,811 |
| 2019-02-05 | $42.68 | $43.23 | $42.65 | $43.00 | $37.99 | 3,878 |
| 2019-02-04 | $43.08 | $43.13 | $42.55 | $42.83 | $37.84 | 3,716 |
| 2019-02-01 | $42.00 | $43.79 | $42.00 | $43.75 | $38.65 | 5,626 |
| 2019-01-31 | $41.02 | $41.60 | $40.85 | $41.24 | $36.43 | 7,075 |
| 2019-01-30 | $40.52 | $42.29 | $40.19 | $41.49 | $36.66 | 11,003 |
| 2019-01-29 | $40.52 | $40.92 | $39.76 | $40.34 | $35.64 | 9,515 |
| 2019-01-28 | $41.73 | $41.73 | $40.89 | $41.02 | $36.24 | 6,103 |
| 2019-01-25 | $41.80 | $42.50 | $41.26 | $41.60 | $36.75 | 2,970 |
| 2019-01-24 | $40.95 | $42.00 | $40.95 | $41.93 | $37.04 | 2,131 |
| 2019-01-23 | $41.77 | $42.50 | $41.01 | $41.55 | $36.71 | 5,809 |
| 2019-01-22 | $42.00 | $42.00 | $40.96 | $40.96 | $36.19 | 5,680 |
| 2019-01-18 | $41.43 | $42.50 | $41.28 | $41.97 | $37.08 | 6,779 |
| 2019-01-17 | $43.14 | $43.14 | $41.12 | $41.36 | $36.54 | 11,455 |
| 2019-01-16 | $43.30 | $43.90 | $40.76 | $42.92 | $37.92 | 9,694 |
| 2019-01-15 | $43.30 | $43.30 | $42.54 | $43.00 | $37.99 | 2,396 |
| 2019-01-14 | $43.35 | $43.35 | $42.63 | $43.27 | $38.23 | 2,909 |
| 2019-01-11 | $42.25 | $44.00 | $42.25 | $44.00 | $38.87 | 4,584 |
| 2019-01-10 | $44.03 | $44.03 | $43.07 | $43.80 | $38.70 | 7,523 |
| 2019-01-09 | $44.00 | $44.00 | $44.00 | $44.00 | $38.87 | 1,564 |
| 2019-01-08 | $44.00 | $44.33 | $43.41 | $43.59 | $38.51 | 3,701 |
| 2019-01-07 | $43.26 | $44.20 | $42.69 | $43.98 | $38.86 | 5,419 |
| 2019-01-04 | $43.10 | $44.01 | $42.70 | $43.60 | $38.52 | 12,567 |
| 2019-01-03 | $43.89 | $44.80 | $43.16 | $43.63 | $38.55 | 6,064 |
| 2019-01-02 | $44.40 | $44.69 | $43.40 | $44.69 | $39.48 | 5,965 |
| 2018-12-31 | $44.41 | $44.49 | $43.05 | $44.06 | $38.93 | 7,042 |
| 2018-12-28 | $41.23 | $43.33 | $40.54 | $43.33 | $38.28 | 6,312 |
| 2018-12-27 | $42.20 | $42.80 | $41.21 | $41.86 | $36.98 | 4,215 |
| 2018-12-26 | $42.05 | $43.51 | $41.44 | $42.63 | $37.66 | 8,061 |
| 2018-12-24 | $43.27 | $43.89 | $40.05 | $41.86 | $36.98 | 6,003 |
| 2018-12-21 | $42.70 | $44.12 | $40.73 | $43.27 | $38.23 | 34,245 |
| 2018-12-20 | $44.10 | $44.30 | $40.87 | $42.63 | $37.66 | 9,260 |
| 2018-12-19 | $43.68 | $44.63 | $43.68 | $44.02 | $38.89 | 4,843 |
| 2018-12-18 | $43.00 | $43.88 | $43.00 | $43.68 | $38.59 | 4,468 |
| 2018-12-17 | $43.03 | $43.18 | $42.00 | $42.95 | $37.95 | 12,511 |
| 2018-12-14 | $42.59 | $42.90 | $42.01 | $42.69 | $37.72 | 6,337 |
| 2018-12-13 | $42.21 | $43.00 | $42.00 | $42.09 | $37.19 | 16,459 |
| 2018-12-12 | $42.35 | $42.99 | $42.11 | $42.78 | $37.79 | 5,196 |
| 2018-12-11 | $42.30 | $42.41 | $42.00 | $42.11 | $37.20 | 4,727 |
| 2018-12-10 | $42.25 | $42.25 | $42.00 | $42.22 | $37.30 | 3,293 |
| 2018-12-07 | $42.17 | $42.48 | $42.00 | $42.48 | $37.53 | 6,551 |
| 2018-12-06 | $42.49 | $43.00 | $42.45 | $42.47 | $37.52 | 5,999 |
| 2018-12-04 | $44.20 | $44.31 | $42.41 | $42.50 | $37.55 | 7,526 |
| 2018-12-03 | $43.50 | $44.06 | $42.87 | $44.06 | $38.93 | 4,116 |
| 2018-11-30 | $43.50 | $44.50 | $42.51 | $42.51 | $37.56 | 8,078 |
| 2018-11-29 | $42.40 | $42.99 | $42.35 | $42.35 | $37.42 | 2,883 |
| 2018-11-28 | $42.78 | $43.00 | $42.77 | $42.77 | $37.49 | 3,526 |
| 2018-11-27 | $42.74 | $42.74 | $42.01 | $42.16 | $36.96 | 2,658 |
| 2018-11-26 | $42.24 | $42.96 | $42.01 | $42.70 | $37.43 | 3,747 |
| 2018-11-23 | $42.88 | $42.88 | $42.16 | $42.63 | $37.37 | 3,412 |
| 2018-11-21 | $42.30 | $42.93 | $42.30 | $42.56 | $37.31 | 2,834 |
| 2018-11-20 | $42.15 | $42.25 | $42.15 | $42.25 | $37.04 | 3,144 |
| 2018-11-19 | $42.00 | $43.00 | $42.00 | $42.36 | $37.13 | 2,679 |
| 2018-11-16 | $43.17 | $43.17 | $42.02 | $42.35 | $37.13 | 6,789 |
| 2018-11-15 | $43.17 | $43.47 | $42.65 | $43.38 | $38.03 | 5,183 |
| 2018-11-14 | $43.54 | $43.94 | $43.10 | $43.10 | $37.78 | 3,082 |
| 2018-11-13 | $43.31 | $43.96 | $42.52 | $43.25 | $37.91 | 3,367 |
| 2018-11-12 | $42.13 | $43.81 | $42.13 | $42.96 | $37.66 | 4,695 |
| 2018-11-09 | $42.50 | $43.12 | $41.96 | $42.07 | $36.88 | 5,985 |
| 2018-11-08 | $42.80 | $42.80 | $42.07 | $42.57 | $37.32 | 5,142 |
| 2018-11-07 | $40.99 | $42.81 | $40.92 | $42.81 | $37.53 | 7,453 |
| 2018-11-06 | $41.61 | $41.81 | $40.36 | $40.66 | $35.64 | 61,031 |
| 2018-11-05 | $42.23 | $43.19 | $41.26 | $41.77 | $36.62 | 3,025 |
| 2018-11-02 | $43.00 | $43.00 | $41.21 | $41.21 | $36.13 | 23,510 |
| 2018-11-01 | $42.93 | $43.30 | $42.92 | $43.08 | $37.77 | 5,855 |
| 2018-10-31 | $43.30 | $43.30 | $42.20 | $42.61 | $37.35 | 12,040 |
| 2018-10-30 | $43.32 | $43.32 | $41.35 | $43.31 | $37.97 | 6,041 |
| 2018-10-29 | $41.94 | $43.01 | $41.94 | $43.01 | $37.70 | 2,076 |
| 2018-10-26 | $41.00 | $43.23 | $40.60 | $42.77 | $37.49 | 17,417 |
| 2018-10-25 | $40.04 | $40.50 | $40.04 | $40.11 | $35.16 | 7,002 |
| 2018-10-24 | $40.33 | $40.33 | $40.00 | $40.00 | $35.07 | 4,103 |
| 2018-10-23 | $40.11 | $40.50 | $39.01 | $40.12 | $35.17 | 7,497 |
| 2018-10-22 | $40.34 | $40.50 | $39.76 | $40.45 | $35.46 | 11,240 |
| 2018-10-19 | $40.34 | $40.87 | $40.04 | $40.04 | $35.10 | 8,130 |
| 2018-10-18 | $40.75 | $41.29 | $40.21 | $40.88 | $35.84 | 5,859 |
| 2018-10-17 | $41.00 | $41.94 | $40.77 | $41.10 | $36.03 | 6,925 |
| 2018-10-16 | $41.52 | $42.00 | $40.60 | $41.20 | $36.12 | 13,183 |
| 2018-10-15 | $42.17 | $42.96 | $42.00 | $42.40 | $37.17 | 4,042 |
| 2018-10-12 | $43.07 | $43.07 | $41.76 | $42.45 | $37.21 | 8,175 |
| 2018-10-11 | $43.30 | $44.21 | $42.89 | $43.30 | $37.96 | 5,333 |
| 2018-10-10 | $43.63 | $44.27 | $43.52 | $43.57 | $38.20 | 5,155 |
| 2018-10-09 | $43.56 | $44.20 | $43.54 | $43.71 | $38.32 | 4,773 |
| 2018-10-08 | $43.50 | $44.21 | $43.50 | $43.60 | $38.22 | 3,747 |
| 2018-10-05 | $44.09 | $44.23 | $43.05 | $43.50 | $38.13 | 3,761 |
| 2018-10-04 | $43.46 | $43.69 | $43.01 | $43.19 | $37.86 | 3,749 |
| 2018-10-03 | $42.99 | $43.58 | $42.86 | $43.50 | $38.13 | 5,012 |
| 2018-10-02 | $42.86 | $43.23 | $42.71 | $42.82 | $37.54 | 7,091 |
| 2018-10-01 | $42.50 | $43.13 | $42.02 | $42.88 | $37.59 | 8,748 |
| 2018-09-28 | $41.17 | $42.99 | $41.17 | $42.40 | $37.17 | 6,811 |
| 2018-09-27 | $44.05 | $44.05 | $42.48 | $43.22 | $37.89 | 3,891 |
| 2018-09-26 | $43.79 | $43.84 | $42.41 | $42.47 | $37.23 | 5,971 |
| 2018-09-25 | $43.20 | $43.67 | $42.85 | $43.33 | $37.98 | 3,670 |
| 2018-09-24 | $44.74 | $44.83 | $43.00 | $43.31 | $37.97 | 7,500 |
| 2018-09-21 | $45.02 | $45.04 | $44.55 | $45.04 | $39.48 | 25,387 |
| 2018-09-20 | $45.00 | $45.20 | $45.00 | $45.17 | $39.60 | 2,458 |
| 2018-09-19 | $45.00 | $45.10 | $45.00 | $45.02 | $39.47 | 2,542 |
| 2018-09-18 | $45.25 | $45.63 | $45.03 | $45.07 | $39.51 | 3,929 |
| 2018-09-17 | $45.84 | $46.00 | $45.10 | $45.20 | $39.62 | 5,636 |
| 2018-09-14 | $45.64 | $46.00 | $45.05 | $45.84 | $40.19 | 9,989 |
| 2018-09-13 | $45.07 | $45.50 | $45.01 | $45.38 | $39.78 | 2,412 |
| 2018-09-12 | $45.57 | $45.57 | $45.00 | $45.07 | $39.51 | 4,288 |
| 2018-09-11 | $45.70 | $45.81 | $45.07 | $45.31 | $39.72 | 3,745 |
| 2018-09-10 | $45.45 | $45.92 | $45.21 | $45.79 | $40.14 | 3,185 |
| 2018-09-07 | $45.10 | $45.96 | $45.00 | $45.57 | $39.95 | 2,892 |
| 2018-09-06 | $45.75 | $45.75 | $45.00 | $45.30 | $39.71 | 2,291 |
| 2018-09-05 | $45.30 | $46.00 | $45.30 | $45.61 | $39.98 | 3,385 |
| 2018-09-04 | $45.75 | $46.00 | $45.01 | $45.19 | $39.62 | 3,449 |
| 2018-08-31 | $45.50 | $46.00 | $45.50 | $45.98 | $40.31 | 3,401 |
| 2018-08-30 | $45.14 | $45.99 | $45.01 | $45.48 | $39.87 | 1,968 |
| 2018-08-29 | $45.80 | $46.47 | $45.12 | $45.59 | $39.68 | 6,843 |
| 2018-08-28 | $45.80 | $46.17 | $45.50 | $45.90 | $39.95 | 2,724 |
| 2018-08-27 | $46.50 | $46.50 | $45.30 | $45.44 | $39.55 | 2,819 |
| 2018-08-24 | $45.78 | $46.47 | $45.73 | $45.73 | $39.80 | 2,641 |
| 2018-08-23 | $45.65 | $45.71 | $45.01 | $45.50 | $39.60 | 3,129 |
| 2018-08-22 | $45.53 | $46.07 | $45.50 | $45.73 | $39.80 | 4,289 |
| 2018-08-21 | $45.44 | $46.17 | $45.16 | $45.16 | $39.30 | 3,150 |
| 2018-08-20 | $45.00 | $45.40 | $45.00 | $45.40 | $39.51 | 2,164 |
| 2018-08-17 | $45.00 | $45.44 | $45.00 | $45.02 | $39.18 | 2,527 |
| 2018-08-16 | $45.30 | $45.44 | $40.85 | $45.43 | $39.54 | 2,978 |
| 2018-08-15 | $45.59 | $45.79 | $45.02 | $45.02 | $39.18 | 2,540 |
| 2018-08-14 | $45.50 | $46.00 | $45.12 | $45.51 | $39.61 | 1,634 |
| 2018-08-13 | $45.17 | $45.20 | $45.17 | $45.20 | $39.34 | 2,395 |
| 2018-08-10 | $45.86 | $45.86 | $45.49 | $45.50 | $39.60 | 2,067 |
| 2018-08-09 | $45.00 | $46.18 | $45.00 | $45.99 | $40.03 | 3,201 |
| 2018-08-08 | $46.01 | $46.30 | $45.87 | $45.87 | $39.92 | 1,785 |
| 2018-08-07 | $45.61 | $46.18 | $45.33 | $46.18 | $40.19 | 3,020 |
| 2018-08-06 | $45.65 | $46.00 | $45.65 | $46.00 | $40.03 | 1,815 |
| 2018-08-03 | $45.86 | $46.50 | $45.55 | $45.62 | $39.70 | 1,887 |
| 2018-08-02 | $45.75 | $46.54 | $45.51 | $46.20 | $40.21 | 2,705 |
| 2018-08-01 | $45.61 | $46.57 | $45.50 | $45.60 | $39.69 | 2,645 |
| 2018-07-31 | $45.86 | $46.60 | $45.57 | $46.10 | $40.12 | 3,936 |
| 2018-07-30 | $46.60 | $46.60 | $45.41 | $45.77 | $39.83 | 3,443 |
| 2018-07-27 | $46.17 | $46.61 | $46.15 | $46.60 | $40.56 | 3,007 |
| 2018-07-26 | $46.95 | $47.79 | $46.95 | $47.60 | $41.43 | 1,249 |
| 2018-07-25 | $46.61 | $47.76 | $46.01 | $46.60 | $40.56 | 2,315 |
| 2018-07-24 | $46.10 | $47.51 | $46.10 | $46.70 | $40.64 | 2,575 |
| 2018-07-23 | $46.00 | $46.90 | $46.00 | $46.90 | $40.82 | 1,434 |
| 2018-07-20 | $46.40 | $47.00 | $46.40 | $46.55 | $40.51 | 2,096 |
| 2018-07-19 | $46.64 | $47.00 | $46.04 | $46.43 | $40.41 | 2,990 |
| 2018-07-18 | $47.14 | $47.18 | $46.40 | $46.40 | $40.38 | 1,941 |
| 2018-07-17 | $46.90 | $47.06 | $46.74 | $47.06 | $40.96 | 1,752 |
| 2018-07-16 | $46.36 | $46.59 | $46.36 | $46.59 | $40.55 | 3,331 |
| 2018-07-13 | $46.40 | $46.93 | $46.23 | $46.24 | $40.24 | 2,820 |
| 2018-07-12 | $46.50 | $46.61 | $46.50 | $46.61 | $40.57 | 1,009 |
| 2018-07-11 | $47.10 | $47.26 | $46.63 | $46.63 | $40.58 | 1,552 |
| 2018-07-10 | $47.09 | $47.09 | $46.10 | $46.10 | $40.12 | 4,710 |
| 2018-07-09 | $46.02 | $46.64 | $45.60 | $46.41 | $40.39 | 2,626 |
| 2018-07-06 | $46.52 | $46.84 | $46.44 | $46.47 | $40.44 | 3,860 |
| 2018-07-05 | $46.15 | $46.93 | $45.52 | $46.25 | $40.25 | 5,058 |
| 2018-07-03 | $46.09 | $46.40 | $45.40 | $46.20 | $40.21 | 5,908 |
| 2018-07-02 | $47.17 | $47.17 | $45.69 | $46.90 | $40.82 | 3,853 |
| 2018-06-29 | $48.47 | $48.47 | $45.49 | $47.02 | $40.92 | 5,357 |
| 2018-06-28 | $49.72 | $49.73 | $48.10 | $48.10 | $41.86 | 2,930 |
| 2018-06-27 | $47.23 | $48.20 | $46.00 | $47.41 | $41.26 | 4,564 |
| 2018-06-26 | $49.27 | $49.27 | $46.67 | $47.93 | $41.71 | 5,802 |
| 2018-06-25 | $49.58 | $49.65 | $48.48 | $49.00 | $42.65 | 23,663 |
| 2018-06-22 | $50.35 | $50.45 | $49.37 | $50.00 | $43.52 | 40,097 |
| 2018-06-21 | $51.10 | $51.10 | $50.81 | $50.81 | $44.22 | 5,332 |
| 2018-06-20 | $50.07 | $51.55 | $50.07 | $51.15 | $44.52 | 9,661 |
| 2018-06-19 | $51.47 | $51.75 | $51.40 | $51.61 | $44.92 | 11,296 |
| 2018-06-18 | $51.55 | $52.00 | $51.28 | $51.68 | $44.98 | 15,806 |
| 2018-06-15 | $49.85 | $51.58 | $49.66 | $51.57 | $44.88 | 34,219 |
| 2018-06-14 | $49.46 | $50.50 | $48.98 | $50.15 | $43.65 | 25,871 |
| 2018-06-13 | $49.43 | $49.87 | $48.25 | $49.36 | $42.96 | 5,470 |
| 2018-06-12 | $48.27 | $49.87 | $48.27 | $49.30 | $42.91 | 4,323 |
| 2018-06-11 | $47.50 | $48.80 | $47.50 | $48.71 | $42.39 | 11,797 |
| 2018-06-08 | $48.52 | $49.81 | $48.52 | $48.71 | $42.39 | 2,953 |
| 2018-06-07 | $48.45 | $49.00 | $47.82 | $48.90 | $42.56 | 2,073 |
| 2018-06-06 | $48.45 | $48.45 | $48.16 | $48.17 | $41.92 | 4,503 |
| 2018-06-05 | $48.04 | $48.55 | $47.57 | $48.45 | $42.17 | 8,670 |
| 2018-06-04 | $48.15 | $48.45 | $47.07 | $47.88 | $41.67 | 6,722 |
| 2018-06-01 | $47.32 | $48.42 | $47.00 | $47.80 | $41.60 | 3,880 |
| 2018-05-31 | $48.02 | $48.02 | $46.70 | $47.02 | $40.92 | 6,187 |
| 2018-05-30 | $48.26 | $48.98 | $48.26 | $48.32 | $42.05 | 9,432 |
| 2018-05-29 | $48.25 | $48.79 | $48.20 | $48.40 | $41.84 | 9,968 |
| 2018-05-25 | $45.40 | $49.00 | $45.40 | $48.80 | $42.18 | 9,936 |
| 2018-05-24 | $46.35 | $46.35 | $45.82 | $45.82 | $39.61 | 773 |
| 2018-05-23 | $46.60 | $46.60 | $46.01 | $46.42 | $40.13 | 1,441 |
| 2018-05-22 | $46.88 | $47.10 | $46.33 | $46.39 | $40.10 | 3,395 |
| 2018-05-21 | $46.90 | $47.45 | $45.41 | $47.19 | $40.79 | 4,947 |
| 2018-05-18 | $47.37 | $47.40 | $46.90 | $46.90 | $40.54 | 10,289 |
| 2018-05-17 | $47.52 | $48.42 | $46.87 | $47.37 | $40.95 | 9,481 |
| 2018-05-16 | $48.18 | $48.18 | $45.35 | $47.95 | $41.45 | 9,267 |
| 2018-05-15 | $46.71 | $47.49 | $46.11 | $46.11 | $39.86 | 1,862 |
| 2018-05-14 | $45.90 | $45.90 | $45.90 | $45.90 | $39.68 | 1,608 |
| 2018-05-11 | $47.61 | $48.44 | $45.90 | $46.48 | $40.18 | 6,888 |
| 2018-05-10 | $45.67 | $48.00 | $45.13 | $47.01 | $40.64 | 7,664 |
| 2018-05-09 | $46.33 | $46.80 | $45.70 | $45.70 | $39.50 | 5,354 |
| 2018-05-08 | $44.43 | $46.90 | $44.43 | $46.45 | $40.15 | 3,672 |
| 2018-05-07 | $46.91 | $46.91 | $44.95 | $45.91 | $39.69 | 1,423 |
| 2018-05-04 | $46.93 | $46.93 | $46.93 | $46.93 | $40.57 | 1,101 |
| 2018-05-03 | $46.82 | $46.99 | $46.82 | $46.99 | $40.62 | 1,407 |
| 2018-05-02 | $47.06 | $47.48 | $46.82 | $46.82 | $40.47 | 1,632 |
| 2018-05-01 | $47.17 | $47.50 | $47.17 | $47.49 | $41.05 | 2,153 |
| 2018-04-30 | $47.10 | $47.79 | $46.90 | $46.90 | $40.54 | 5,876 |
| 2018-04-27 | $46.59 | $46.82 | $46.46 | $46.82 | $40.47 | 1,744 |
| 2018-04-26 | $47.90 | $48.25 | $47.57 | $47.58 | $41.13 | 1,833 |
| 2018-04-25 | $46.68 | $48.00 | $46.68 | $47.61 | $41.16 | 3,689 |
| 2018-04-24 | $47.40 | $47.99 | $46.78 | $47.32 | $40.90 | 4,553 |
| 2018-04-23 | $45.45 | $47.60 | $45.45 | $47.60 | $41.15 | 5,099 |
| 2018-04-20 | $44.29 | $46.24 | $43.82 | $45.36 | $39.21 | 7,504 |
| 2018-04-19 | $45.62 | $45.62 | $44.14 | $44.57 | $38.53 | 1,250 |
| 2018-04-18 | $44.73 | $45.00 | $44.73 | $44.90 | $38.81 | 2,647 |
| 2018-04-17 | $44.28 | $45.00 | $43.72 | $44.95 | $38.86 | 4,253 |
| 2018-04-16 | $43.62 | $45.00 | $43.62 | $44.05 | $38.08 | 2,819 |
| 2018-04-13 | $44.67 | $44.67 | $44.67 | $44.67 | $38.61 | 1,271 |
| 2018-04-12 | $45.04 | $45.20 | $44.92 | $45.20 | $39.07 | 2,385 |
| 2018-04-11 | $44.77 | $45.96 | $44.54 | $44.54 | $38.50 | 2,513 |
| 2018-04-10 | $43.86 | $45.15 | $43.86 | $44.88 | $38.80 | 7,035 |
| 2018-04-09 | $44.05 | $44.82 | $43.67 | $44.34 | $38.33 | 5,147 |
| 2018-04-06 | $43.80 | $44.34 | $43.63 | $43.72 | $37.79 | 2,813 |
| 2018-04-05 | $45.16 | $45.16 | $43.80 | $44.04 | $38.07 | 6,775 |
| 2018-04-04 | $43.83 | $45.00 | $43.83 | $45.00 | $38.90 | 2,757 |
| 2018-04-03 | $44.11 | $45.94 | $43.87 | $45.06 | $38.95 | 4,117 |
| 2018-04-02 | $45.00 | $45.26 | $44.30 | $44.90 | $38.81 | 5,653 |
| 2018-03-29 | $45.17 | $45.96 | $45.17 | $45.65 | $39.46 | 5,888 |
| 2018-03-28 | $45.60 | $45.60 | $45.00 | $45.50 | $39.33 | 3,566 |
| 2018-03-27 | $45.39 | $45.94 | $45.00 | $45.16 | $39.04 | 3,364 |
| 2018-03-26 | $44.98 | $45.97 | $44.98 | $45.50 | $39.33 | 5,133 |
| 2018-03-23 | $44.89 | $46.00 | $44.36 | $44.48 | $38.45 | 8,138 |
| 2018-03-22 | $46.20 | $46.25 | $44.98 | $45.31 | $39.17 | 3,302 |
| 2018-03-21 | $45.53 | $45.53 | $45.53 | $45.53 | $39.36 | 573 |
| 2018-03-20 | $46.66 | $46.66 | $45.92 | $45.92 | $39.69 | 1,929 |
| 2018-03-19 | $46.11 | $46.71 | $45.72 | $46.21 | $39.94 | 2,166 |
| 2018-03-16 | $46.36 | $47.25 | $46.30 | $46.59 | $40.27 | 20,897 |
| 2018-03-15 | $47.19 | $47.47 | $46.00 | $46.45 | $40.15 | 18,162 |
| 2018-03-14 | $47.00 | $47.00 | $46.50 | $46.80 | $40.45 | 5,434 |
| 2018-03-13 | $46.75 | $47.28 | $46.50 | $47.11 | $40.72 | 10,516 |
| 2018-03-12 | $45.74 | $46.75 | $45.74 | $46.75 | $40.41 | 4,433 |
| 2018-03-09 | $43.52 | $46.13 | $43.52 | $45.90 | $39.68 | 4,989 |
| 2018-03-08 | $43.28 | $44.99 | $43.28 | $43.89 | $37.94 | 6,394 |
| 2018-03-07 | $42.91 | $44.14 | $42.57 | $43.28 | $37.41 | 3,271 |
| 2018-03-06 | $43.20 | $43.20 | $42.49 | $43.05 | $37.21 | 6,130 |
| 2018-03-05 | $42.09 | $43.20 | $42.00 | $43.20 | $37.34 | 4,608 |
| 2018-03-02 | $40.68 | $42.40 | $40.68 | $41.65 | $36.00 | 6,879 |
| 2018-03-01 | $41.31 | $41.31 | $40.68 | $41.06 | $35.49 | 16,626 |
| 2018-02-28 | $41.83 | $42.41 | $41.17 | $41.17 | $35.59 | 4,096 |
| 2018-02-27 | $42.51 | $42.89 | $41.64 | $42.25 | $36.52 | 4,734 |
| 2018-02-26 | $42.35 | $42.63 | $42.12 | $42.63 | $36.57 | 1,464 |
| 2018-02-23 | $41.51 | $42.52 | $41.51 | $42.30 | $36.29 | 2,164 |
| 2018-02-22 | $42.30 | $42.33 | $41.31 | $41.66 | $35.74 | 4,879 |
| 2018-02-21 | $42.18 | $42.50 | $41.78 | $42.00 | $36.03 | 6,343 |
| 2018-02-20 | $43.43 | $43.43 | $42.05 | $42.14 | $36.15 | 6,028 |
| 2018-02-16 | $42.13 | $43.46 | $42.13 | $43.46 | $37.29 | 2,851 |
| 2018-02-15 | $41.43 | $42.49 | $41.34 | $42.49 | $36.45 | 4,112 |
| 2018-02-14 | $41.21 | $41.98 | $41.21 | $41.59 | $35.68 | 6,791 |
| 2018-02-13 | $41.35 | $41.72 | $41.35 | $41.55 | $35.65 | 5,311 |
| 2018-02-12 | $41.11 | $41.97 | $41.10 | $41.75 | $35.82 | 7,026 |
| 2018-02-09 | $41.02 | $41.79 | $41.00 | $41.57 | $35.66 | 4,759 |
| 2018-02-08 | $42.52 | $42.60 | $41.30 | $41.30 | $35.43 | 4,831 |
| 2018-02-07 | $42.20 | $42.90 | $41.37 | $42.16 | $36.17 | 14,834 |
| 2018-02-06 | $42.86 | $43.00 | $41.98 | $42.10 | $36.12 | 6,110 |
| 2018-02-05 | $43.76 | $43.76 | $43.31 | $43.31 | $37.16 | 1,230 |
| 2018-02-02 | $44.33 | $44.36 | $43.86 | $43.94 | $37.70 | 5,606 |
| 2018-02-01 | $45.04 | $45.15 | $43.75 | $44.66 | $38.31 | 11,677 |
| 2018-01-31 | $45.71 | $46.61 | $45.42 | $45.43 | $38.98 | 7,779 |
| 2018-01-30 | $45.37 | $46.50 | $45.37 | $46.50 | $39.89 | 2,401 |
| 2018-01-29 | $46.36 | $46.36 | $45.40 | $45.40 | $38.95 | 1,336 |
| 2018-01-26 | $45.99 | $46.36 | $45.65 | $46.36 | $39.77 | 8,189 |
| 2018-01-25 | $45.93 | $46.15 | $45.80 | $45.85 | $39.34 | 2,552 |
| 2018-01-24 | $46.80 | $46.80 | $45.47 | $46.10 | $39.55 | 2,408 |
| 2018-01-23 | $46.56 | $46.65 | $46.38 | $46.65 | $40.02 | 1,454 |
| 2018-01-22 | $45.59 | $46.89 | $45.59 | $46.70 | $40.07 | 6,743 |
| 2018-01-19 | $46.25 | $46.90 | $45.85 | $46.48 | $39.88 | 9,128 |
| 2018-01-18 | $46.88 | $47.05 | $46.39 | $46.53 | $39.92 | 2,799 |
| 2018-01-17 | $46.76 | $47.48 | $46.76 | $47.14 | $40.44 | 5,424 |
| 2018-01-16 | $46.72 | $47.56 | $46.06 | $46.82 | $40.17 | 8,575 |
| 2018-01-12 | $46.31 | $46.92 | $45.76 | $46.70 | $40.07 | 7,033 |
| 2018-01-11 | $45.89 | $46.40 | $45.89 | $46.40 | $39.81 | 2,527 |
| 2018-01-10 | $46.12 | $46.27 | $45.42 | $45.99 | $39.46 | 6,767 |
| 2018-01-09 | $46.80 | $47.00 | $46.00 | $46.30 | $39.72 | 6,071 |
| 2018-01-08 | $46.95 | $47.81 | $46.60 | $46.94 | $40.27 | 5,644 |
| 2018-01-05 | $46.28 | $47.53 | $45.55 | $47.53 | $40.78 | 20,176 |
| 2018-01-04 | $45.81 | $46.97 | $44.91 | $46.40 | $39.81 | 8,018 |
| 2018-01-03 | $45.70 | $46.37 | $45.22 | $46.35 | $39.76 | 10,534 |
| 2018-01-02 | $46.65 | $47.51 | $45.60 | $45.60 | $39.12 | 10,548 |
| 2017-12-29 | $48.25 | $48.25 | $46.18 | $46.58 | $39.96 | 8,454 |
| 2017-12-28 | $47.89 | $47.89 | $47.24 | $47.28 | $40.56 | 2,114 |
| 2017-12-27 | $47.67 | $48.30 | $47.34 | $47.74 | $40.96 | 1,971 |
| 2017-12-26 | $47.92 | $48.84 | $47.52 | $47.52 | $40.77 | 7,068 |
| 2017-12-22 | $50.01 | $50.01 | $48.21 | $48.21 | $41.36 | 4,289 |
| 2017-12-21 | $49.37 | $51.56 | $49.37 | $50.28 | $43.14 | 4,128 |
| 2017-12-20 | $50.20 | $50.20 | $49.01 | $49.50 | $42.47 | 2,768 |
| 2017-12-19 | $50.94 | $50.94 | $49.39 | $49.62 | $42.57 | 3,879 |
| 2017-12-18 | $50.65 | $51.30 | $49.82 | $51.06 | $43.81 | 20,953 |
| 2017-12-15 | $48.94 | $50.98 | $48.94 | $50.73 | $43.52 | 33,409 |
| 2017-12-14 | $48.80 | $49.22 | $48.75 | $48.95 | $42.00 | 5,769 |
| 2017-12-13 | $48.51 | $48.99 | $48.17 | $48.95 | $42.00 | 3,624 |
| 2017-12-12 | $48.80 | $48.94 | $48.33 | $48.51 | $41.62 | 5,930 |
| 2017-12-11 | $47.75 | $49.94 | $47.04 | $47.76 | $40.97 | 11,367 |
| 2017-12-08 | $48.05 | $48.05 | $45.79 | $47.80 | $41.01 | 3,447 |
| 2017-12-07 | $44.69 | $48.26 | $44.69 | $47.83 | $41.03 | 3,546 |
| 2017-12-06 | $48.01 | $48.49 | $47.81 | $47.81 | $41.02 | 3,294 |
| 2017-12-05 | $49.32 | $49.32 | $47.42 | $48.01 | $41.19 | 4,962 |
| 2017-12-04 | $49.66 | $49.66 | $49.07 | $49.07 | $42.10 | 8,043 |
| 2017-12-01 | $48.50 | $49.64 | $48.50 | $49.30 | $42.30 | 9,511 |
| 2017-11-30 | $49.19 | $49.65 | $48.59 | $49.03 | $42.06 | 12,946 |
| 2017-11-29 | $47.53 | $49.50 | $47.53 | $49.42 | $42.40 | 6,254 |
| 2017-11-28 | $47.65 | $48.90 | $47.65 | $48.80 | $41.60 | 7,612 |
| 2017-11-27 | $46.90 | $47.52 | $46.90 | $47.52 | $40.51 | 1,191 |
| 2017-11-24 | $48.03 | $48.03 | $46.00 | $47.70 | $40.66 | 1,940 |
| 2017-11-22 | $47.63 | $48.26 | $44.07 | $47.77 | $40.72 | 6,223 |
| 2017-11-21 | $45.82 | $48.00 | $45.82 | $47.51 | $40.50 | 5,858 |
| 2017-11-20 | $45.97 | $46.00 | $45.63 | $45.70 | $38.95 | 2,417 |
| 2017-11-17 | $43.70 | $46.23 | $43.70 | $45.91 | $39.13 | 15,269 |
| 2017-11-16 | $44.16 | $44.16 | $43.06 | $44.05 | $37.55 | 7,020 |
| 2017-11-15 | $44.36 | $44.39 | $44.04 | $44.04 | $37.54 | 2,825 |
| 2017-11-14 | $44.36 | $44.36 | $44.02 | $44.31 | $37.77 | 2,020 |
| 2017-11-13 | $43.95 | $44.40 | $43.95 | $44.40 | $37.85 | 3,257 |
| 2017-11-10 | $44.55 | $45.10 | $44.38 | $44.68 | $38.09 | 2,030 |
| 2017-11-09 | $43.82 | $44.90 | $43.82 | $44.70 | $38.10 | 6,531 |
| 2017-11-08 | $45.10 | $45.30 | $44.16 | $44.93 | $38.30 | 6,670 |
| 2017-11-07 | $45.49 | $45.66 | $44.32 | $45.47 | $38.76 | 7,247 |
| 2017-11-06 | $46.04 | $46.04 | $45.32 | $45.51 | $38.79 | 1,292 |
| 2017-11-03 | $45.62 | $46.35 | $45.50 | $46.25 | $39.42 | 7,522 |
| 2017-11-02 | $45.01 | $45.94 | $43.80 | $45.94 | $39.16 | 9,002 |
| 2017-11-01 | $45.55 | $45.55 | $44.72 | $44.72 | $38.12 | 1,403 |
| 2017-10-31 | $45.78 | $45.99 | $45.02 | $45.34 | $38.65 | 10,853 |
| 2017-10-30 | $45.75 | $46.25 | $45.09 | $46.13 | $39.32 | 8,252 |
| 2017-10-27 | $46.89 | $47.00 | $46.10 | $47.00 | $40.06 | 3,995 |
| 2017-10-26 | $45.10 | $45.95 | $45.06 | $45.90 | $39.13 | 9,075 |
| 2017-10-25 | $45.50 | $46.10 | $44.52 | $45.00 | $38.36 | 11,806 |
| 2017-10-24 | $45.40 | $46.55 | $45.04 | $45.16 | $38.49 | 4,467 |
| 2017-10-23 | $44.11 | $45.69 | $44.11 | $45.40 | $38.70 | 4,562 |
| 2017-10-20 | $47.00 | $47.00 | $46.28 | $46.47 | $39.61 | 3,943 |
| 2017-10-19 | $46.64 | $47.00 | $46.20 | $46.60 | $39.72 | 2,910 |
| 2017-10-18 | $46.97 | $47.25 | $46.48 | $46.68 | $39.79 | 10,603 |
| 2017-10-17 | $47.00 | $47.00 | $46.73 | $46.73 | $39.83 | 1,714 |
| 2017-10-16 | $46.66 | $47.35 | $46.44 | $47.17 | $40.21 | 14,517 |
| 2017-10-13 | $47.06 | $47.29 | $46.46 | $46.73 | $39.83 | 3,479 |
| 2017-10-12 | $46.37 | $47.68 | $46.37 | $46.84 | $39.93 | 2,754 |
| 2017-10-11 | $47.68 | $47.70 | $47.20 | $47.42 | $40.42 | 5,914 |
| 2017-10-10 | $46.98 | $47.99 | $46.35 | $47.99 | $40.91 | 9,386 |
| 2017-10-09 | $46.50 | $46.75 | $46.06 | $46.75 | $39.85 | 3,782 |
| 2017-10-06 | $47.02 | $47.09 | $46.07 | $46.59 | $39.71 | 4,534 |
| 2017-10-05 | $46.77 | $47.15 | $46.71 | $47.15 | $40.19 | 4,515 |
| 2017-10-04 | $47.10 | $47.38 | $46.35 | $46.81 | $39.90 | 2,824 |
| 2017-10-03 | $48.00 | $48.00 | $46.99 | $47.07 | $40.12 | 14,620 |
| 2017-10-02 | $47.60 | $48.68 | $47.54 | $48.03 | $40.94 | 7,037 |
| 2017-09-29 | $47.22 | $48.31 | $46.98 | $47.80 | $40.74 | 8,312 |
| 2017-09-28 | $49.25 | $49.25 | $47.29 | $47.87 | $40.80 | 6,855 |
| 2017-09-27 | $47.95 | $49.16 | $47.50 | $49.00 | $41.77 | 24,661 |
| 2017-09-26 | $47.60 | $48.95 | $47.60 | $47.87 | $40.80 | 13,144 |
| 2017-09-25 | $46.81 | $47.59 | $46.81 | $47.58 | $40.56 | 4,727 |
| 2017-09-22 | $47.13 | $47.76 | $47.00 | $47.41 | $40.41 | 8,866 |
| 2017-09-21 | $46.03 | $47.06 | $46.03 | $47.05 | $40.11 | 8,244 |
| 2017-09-20 | $45.65 | $46.48 | $44.71 | $46.16 | $39.35 | 9,419 |
| 2017-09-19 | $45.27 | $46.31 | $45.27 | $46.16 | $39.35 | 11,198 |
| 2017-09-18 | $44.64 | $45.60 | $44.17 | $45.32 | $38.63 | 6,584 |
| 2017-09-15 | $43.00 | $44.95 | $42.88 | $44.66 | $38.07 | 51,819 |
| 2017-09-14 | $42.16 | $42.81 | $42.16 | $42.81 | $36.49 | 3,880 |
| 2017-09-13 | $41.75 | $43.38 | $41.75 | $42.77 | $36.46 | 9,073 |
| 2017-09-12 | $41.81 | $42.67 | $41.81 | $42.06 | $35.85 | 9,257 |
| 2017-09-11 | $41.96 | $42.00 | $41.48 | $41.81 | $35.64 | 9,144 |
| 2017-09-08 | $41.38 | $41.55 | $40.21 | $41.47 | $35.35 | 2,352 |
| 2017-09-07 | $41.80 | $41.80 | $40.95 | $41.16 | $35.08 | 3,508 |
| 2017-09-06 | $42.14 | $42.14 | $41.42 | $41.79 | $35.62 | 1,375 |
| 2017-09-05 | $41.99 | $42.24 | $41.45 | $42.08 | $35.87 | 12,358 |
| 2017-09-01 | $41.14 | $42.00 | $41.14 | $42.00 | $35.80 | 1,940 |
| 2017-08-31 | $40.72 | $41.61 | $40.62 | $41.55 | $35.42 | 13,672 |
| 2017-08-30 | $41.00 | $41.08 | $40.42 | $40.45 | $34.48 | 4,642 |
| 2017-08-29 | $40.92 | $40.92 | $40.22 | $40.78 | $34.76 | 1,714 |
| 2017-08-28 | $41.75 | $41.75 | $41.31 | $41.31 | $34.94 | 5,282 |
| 2017-08-25 | $41.49 | $41.73 | $40.81 | $41.72 | $35.29 | 4,266 |
| 2017-08-24 | $41.14 | $41.40 | $40.69 | $41.26 | $34.90 | 2,702 |
| 2017-08-23 | $40.47 | $41.20 | $40.38 | $41.10 | $34.76 | 7,963 |
| 2017-08-22 | $40.00 | $40.45 | $39.97 | $40.29 | $34.08 | 2,265 |
| 2017-08-21 | $39.61 | $39.90 | $39.48 | $39.65 | $33.53 | 7,441 |
| 2017-08-18 | $39.68 | $40.00 | $39.41 | $39.69 | $33.57 | 12,402 |
| 2017-08-17 | $40.59 | $40.97 | $40.34 | $40.36 | $34.14 | 5,304 |
| 2017-08-16 | $40.36 | $40.80 | $40.36 | $40.50 | $34.25 | 3,480 |
| 2017-08-15 | $39.17 | $40.33 | $39.17 | $40.33 | $34.11 | 11,145 |
| 2017-08-14 | $39.28 | $40.31 | $39.00 | $39.97 | $33.81 | 10,734 |
| 2017-08-11 | $40.34 | $40.34 | $39.00 | $39.25 | $33.20 | 11,376 |
| 2017-08-10 | $41.00 | $41.00 | $40.00 | $40.00 | $33.83 | 11,059 |
| 2017-08-09 | $41.35 | $41.79 | $40.75 | $40.84 | $34.54 | 4,943 |
| 2017-08-08 | $42.10 | $42.10 | $41.51 | $41.77 | $35.33 | 2,176 |
| 2017-08-07 | $43.18 | $43.18 | $42.00 | $42.06 | $35.57 | 1,803 |
| 2017-08-04 | $41.19 | $42.59 | $41.19 | $42.59 | $36.02 | 1,229 |
| 2017-08-03 | $42.60 | $42.60 | $42.15 | $42.15 | $35.65 | 2,515 |
| 2017-08-02 | $43.93 | $43.93 | $42.05 | $42.25 | $35.73 | 3,484 |
| 2017-08-01 | $42.63 | $43.70 | $42.51 | $43.01 | $36.38 | 3,405 |
| 2017-07-31 | $43.20 | $43.20 | $42.31 | $42.77 | $36.17 | 4,612 |
| 2017-07-28 | $43.03 | $43.50 | $42.62 | $43.24 | $36.57 | 4,837 |
| 2017-07-27 | $43.50 | $43.91 | $42.55 | $42.82 | $36.22 | 13,830 |
| 2017-07-26 | $43.61 | $43.61 | $43.50 | $43.50 | $36.79 | 3,477 |
| 2017-07-25 | $43.14 | $43.95 | $43.14 | $43.57 | $36.85 | 11,638 |
| 2017-07-24 | $43.51 | $43.56 | $42.78 | $43.08 | $36.44 | 5,054 |
| 2017-07-21 | $44.78 | $44.78 | $43.06 | $43.65 | $36.92 | 11,531 |
| 2017-07-20 | $43.00 | $43.05 | $42.75 | $43.05 | $36.41 | 4,007 |
| 2017-07-19 | $43.20 | $43.20 | $42.84 | $42.97 | $36.34 | 7,614 |
| 2017-07-18 | $42.87 | $43.59 | $42.49 | $42.91 | $36.29 | 8,485 |
| 2017-07-17 | $43.00 | $43.49 | $42.76 | $42.94 | $36.32 | 13,066 |
| 2017-07-14 | $42.70 | $43.05 | $42.42 | $43.05 | $36.41 | 3,275 |
| 2017-07-13 | $42.53 | $43.00 | $42.53 | $42.82 | $36.22 | 2,766 |
| 2017-07-12 | $42.15 | $43.30 | $42.15 | $43.02 | $36.38 | 5,824 |
| 2017-07-11 | $41.72 | $42.56 | $41.72 | $42.47 | $35.92 | 4,923 |
| 2017-07-10 | $42.16 | $42.94 | $42.16 | $42.66 | $36.08 | 4,862 |
| 2017-07-07 | $43.00 | $43.00 | $42.99 | $42.99 | $36.36 | 2,683 |
| 2017-07-06 | $43.58 | $43.58 | $42.26 | $42.95 | $36.33 | 7,350 |
| 2017-07-05 | $43.59 | $43.84 | $43.50 | $43.64 | $36.91 | 4,696 |
| 2017-07-03 | $43.83 | $44.45 | $43.50 | $43.80 | $37.04 | 5,110 |
| 2017-06-30 | $43.55 | $44.74 | $43.05 | $43.73 | $36.99 | 6,272 |
| 2017-06-29 | $43.91 | $44.15 | $43.08 | $43.69 | $36.95 | 10,059 |
| 2017-06-28 | $43.67 | $43.84 | $43.23 | $43.80 | $37.04 | 6,402 |
| 2017-06-27 | $43.60 | $43.82 | $43.33 | $43.60 | $36.88 | 4,882 |
| 2017-06-26 | $44.80 | $45.10 | $43.30 | $43.61 | $36.88 | 5,866 |
| 2017-06-23 | $42.89 | $45.00 | $42.49 | $45.00 | $38.06 | 44,674 |
| 2017-06-22 | $42.36 | $43.25 | $42.00 | $43.00 | $36.37 | 7,606 |
| 2017-06-21 | $42.82 | $43.50 | $41.59 | $42.20 | $35.69 | 16,361 |
| 2017-06-20 | $43.42 | $43.50 | $42.75 | $42.75 | $36.16 | 7,417 |
| 2017-06-19 | $43.10 | $44.00 | $43.10 | $43.66 | $36.93 | 8,213 |
| 2017-06-16 | $43.79 | $44.40 | $42.60 | $44.01 | $37.22 | 28,734 |
| 2017-06-15 | $43.03 | $44.96 | $43.01 | $44.51 | $37.65 | 6,388 |
| 2017-06-14 | $42.02 | $43.65 | $42.02 | $43.00 | $36.37 | 3,219 |
| 2017-06-13 | $42.17 | $42.83 | $42.07 | $42.83 | $36.22 | 3,074 |
| 2017-06-12 | $42.30 | $42.30 | $40.93 | $42.01 | $35.53 | 6,075 |
| 2017-06-09 | $41.42 | $42.52 | $40.90 | $42.28 | $35.76 | 8,642 |
| 2017-06-08 | $40.70 | $41.40 | $40.70 | $41.15 | $34.80 | 3,303 |
| 2017-06-07 | $40.95 | $40.95 | $40.20 | $40.61 | $34.35 | 3,371 |
| 2017-06-06 | $41.38 | $41.50 | $40.76 | $40.76 | $34.47 | 1,622 |
| 2017-06-05 | $43.83 | $43.83 | $39.68 | $41.64 | $35.22 | 5,393 |
| 2017-06-02 | $44.89 | $44.89 | $41.05 | $42.23 | $35.72 | 6,531 |
| 2017-06-01 | $39.61 | $40.60 | $39.56 | $40.12 | $33.93 | 7,398 |
| 2017-05-31 | $39.35 | $39.85 | $39.25 | $39.32 | $33.26 | 2,957 |
| 2017-05-30 | $40.00 | $41.22 | $39.36 | $39.40 | $33.32 | 6,299 |
| 2017-05-26 | $40.49 | $40.49 | $39.85 | $39.99 | $33.82 | 2,974 |
| 2017-05-25 | $41.00 | $41.00 | $39.87 | $40.20 | $33.74 | 3,512 |
| 2017-05-24 | $40.68 | $41.00 | $39.85 | $41.00 | $34.41 | 2,309 |
| 2017-05-23 | $40.46 | $40.93 | $40.14 | $40.93 | $34.35 | 2,067 |
| 2017-05-22 | $40.48 | $40.60 | $39.90 | $40.46 | $33.96 | 5,309 |
| 2017-05-19 | $41.02 | $41.50 | $39.68 | $40.54 | $34.02 | 6,507 |
| 2017-05-18 | $41.34 | $41.90 | $40.80 | $41.28 | $34.64 | 3,416 |
| 2017-05-17 | $41.50 | $41.51 | $39.68 | $39.72 | $33.34 | 23,263 |
| 2017-05-16 | $42.25 | $42.31 | $41.60 | $41.70 | $35.00 | 8,580 |
| 2017-05-15 | $43.00 | $43.00 | $42.82 | $42.82 | $35.94 | 1,008 |
| 2017-05-12 | $42.65 | $42.82 | $42.26 | $42.28 | $35.48 | 4,259 |
| 2017-05-11 | $42.43 | $42.87 | $42.33 | $42.62 | $35.77 | 2,619 |
| 2017-05-10 | $42.87 | $43.47 | $42.35 | $42.70 | $35.84 | 4,571 |
| 2017-05-09 | $44.10 | $44.34 | $43.62 | $43.94 | $36.88 | 3,910 |
| 2017-05-08 | $44.14 | $44.72 | $42.36 | $44.72 | $37.53 | 1,640 |
| 2017-05-05 | $44.86 | $45.09 | $44.07 | $44.58 | $37.41 | 5,325 |
| 2017-05-04 | $44.27 | $44.27 | $44.27 | $44.27 | $37.15 | 292 |
| 2017-05-03 | $44.00 | $44.90 | $44.00 | $44.27 | $37.15 | 3,641 |
| 2017-05-02 | $43.42 | $45.73 | $43.42 | $44.40 | $37.26 | 1,913 |
| 2017-05-01 | $45.03 | $45.56 | $44.10 | $44.58 | $37.41 | 8,114 |
| 2017-04-28 | $44.18 | $45.70 | $43.18 | $44.94 | $37.72 | 3,780 |
| 2017-04-27 | $43.90 | $44.90 | $43.90 | $44.06 | $36.98 | 2,712 |
| 2017-04-26 | $42.31 | $44.35 | $42.31 | $43.71 | $36.68 | 8,147 |
| 2017-04-25 | $42.92 | $44.17 | $42.46 | $43.30 | $36.34 | 6,301 |
| 2017-04-24 | $44.47 | $45.08 | $44.13 | $44.13 | $37.04 | 2,766 |
| 2017-04-21 | $43.36 | $44.50 | $42.84 | $43.99 | $36.92 | 7,509 |
| 2017-04-20 | $42.47 | $43.25 | $42.47 | $43.24 | $36.29 | 4,995 |
| 2017-04-19 | $42.25 | $43.18 | $42.25 | $42.56 | $35.72 | 4,624 |
| 2017-04-18 | $41.35 | $42.25 | $41.35 | $42.03 | $35.27 | 6,577 |
| 2017-04-17 | $40.97 | $41.64 | $40.97 | $41.64 | $34.95 | 5,342 |
| 2017-04-13 | $40.67 | $41.72 | $40.65 | $40.65 | $34.12 | 4,469 |
| 2017-04-12 | $41.64 | $41.64 | $40.87 | $41.00 | $34.41 | 1,487 |
| 2017-04-11 | $41.82 | $42.19 | $41.20 | $41.80 | $35.08 | 6,667 |
| 2017-04-10 | $41.06 | $41.99 | $41.00 | $41.66 | $34.96 | 3,134 |
| 2017-04-07 | $42.20 | $42.20 | $41.25 | $41.25 | $34.62 | 8,705 |
| 2017-04-06 | $41.10 | $41.80 | $41.10 | $41.51 | $34.84 | 11,244 |
| 2017-04-05 | $42.00 | $42.20 | $40.88 | $41.33 | $34.69 | 5,633 |
| 2017-04-04 | $41.64 | $42.18 | $41.42 | $42.05 | $35.29 | 5,516 |
| 2017-04-03 | $41.80 | $42.39 | $41.15 | $41.74 | $35.03 | 6,072 |
| 2017-03-31 | $41.25 | $41.88 | $41.25 | $41.80 | $35.08 | 9,213 |
| 2017-03-30 | $41.08 | $41.54 | $40.70 | $41.16 | $34.54 | 11,293 |
| 2017-03-29 | $40.75 | $41.10 | $39.96 | $40.68 | $34.14 | 5,986 |
| 2017-03-28 | $39.79 | $40.00 | $39.55 | $39.97 | $33.55 | 3,358 |
| 2017-03-27 | $39.50 | $39.76 | $39.50 | $39.68 | $33.30 | 2,190 |
| 2017-03-24 | $39.97 | $40.41 | $39.65 | $39.66 | $33.29 | 2,981 |
| 2017-03-23 | $39.74 | $40.00 | $39.70 | $39.88 | $33.47 | 6,041 |
| 2017-03-22 | $40.66 | $40.66 | $39.65 | $39.66 | $33.29 | 7,827 |
| 2017-03-21 | $41.74 | $41.74 | $40.42 | $40.42 | $33.92 | 2,963 |
| 2017-03-20 | $41.79 | $41.79 | $40.40 | $41.05 | $34.45 | 3,668 |
| 2017-03-17 | $40.58 | $41.01 | $40.56 | $40.99 | $34.40 | 16,869 |
| 2017-03-16 | $41.00 | $41.00 | $40.70 | $40.97 | $34.38 | 5,427 |
| 2017-03-15 | $40.93 | $41.45 | $40.25 | $40.61 | $34.08 | 13,645 |
| 2017-03-14 | $40.63 | $40.63 | $40.31 | $40.56 | $34.04 | 5,795 |
| 2017-03-13 | $39.89 | $40.29 | $39.89 | $40.17 | $33.71 | 6,176 |
| 2017-03-10 | $40.58 | $40.65 | $39.69 | $39.79 | $33.39 | 12,570 |
| 2017-03-09 | $40.44 | $40.64 | $40.20 | $40.21 | $33.75 | 3,989 |
| 2017-03-08 | $41.10 | $41.20 | $40.32 | $40.32 | $33.84 | 6,367 |
| 2017-03-07 | $41.36 | $41.40 | $41.00 | $41.09 | $34.49 | 7,873 |
| 2017-03-06 | $41.71 | $41.80 | $41.70 | $41.70 | $35.00 | 3,821 |
| 2017-03-03 | $42.95 | $42.95 | $41.50 | $41.96 | $35.22 | 4,554 |
| 2017-03-02 | $42.25 | $42.85 | $41.71 | $41.71 | $35.01 | 3,296 |
| 2017-03-01 | $41.58 | $42.30 | $41.58 | $42.30 | $35.50 | 6,553 |
| 2017-02-28 | $41.94 | $42.20 | $41.30 | $41.58 | $34.90 | 7,340 |
| 2017-02-27 | $43.55 | $43.55 | $42.26 | $42.53 | $35.69 | 14,643 |
| 2017-02-24 | $42.53 | $43.55 | $42.53 | $43.55 | $36.55 | 5,541 |
| 2017-02-23 | $43.40 | $44.08 | $43.40 | $44.00 | $36.67 | 1,900 |
| 2017-02-22 | $43.58 | $43.86 | $43.58 | $43.86 | $36.55 | 600 |
| 2017-02-21 | $44.31 | $44.31 | $43.55 | $43.93 | $36.61 | 2,160 |
| 2017-02-17 | $43.30 | $47.62 | $43.30 | $44.25 | $36.87 | 8,399 |
| 2017-02-16 | $43.10 | $43.22 | $42.90 | $42.90 | $35.75 | 2,945 |
| 2017-02-15 | $43.26 | $43.26 | $42.63 | $43.09 | $35.91 | 2,203 |
| 2017-02-14 | $44.60 | $48.00 | $42.76 | $43.32 | $36.10 | 6,432 |
| 2017-02-13 | $43.30 | $43.35 | $43.30 | $43.35 | $36.12 | 1,889 |
| 2017-02-10 | $42.50 | $42.70 | $42.48 | $42.70 | $35.58 | 1,261 |
| 2017-02-09 | $42.30 | $42.34 | $41.75 | $42.18 | $35.15 | 11,838 |
| 2017-02-08 | $44.50 | $44.50 | $41.70 | $42.10 | $35.08 | 12,336 |
| 2017-02-07 | $44.09 | $44.09 | $41.73 | $43.13 | $35.94 | 4,349 |
| 2017-02-06 | $44.31 | $44.64 | $43.79 | $43.79 | $36.49 | 2,971 |
| 2017-02-03 | $41.25 | $44.32 | $41.25 | $44.29 | $36.91 | 5,373 |
| 2017-02-02 | $42.10 | $43.14 | $41.50 | $41.50 | $34.58 | 9,723 |
| 2017-02-01 | $42.52 | $44.48 | $42.52 | $43.16 | $35.97 | 1,358 |
| 2017-01-31 | $42.27 | $43.00 | $41.51 | $43.00 | $35.83 | 9,046 |
| 2017-01-30 | $45.94 | $45.94 | $42.64 | $42.64 | $35.53 | 5,266 |
| 2017-01-27 | $46.27 | $46.27 | $45.94 | $45.94 | $38.28 | 1,489 |
| 2017-01-26 | $46.70 | $47.00 | $46.27 | $46.27 | $38.56 | 8,547 |
| 2017-01-25 | $45.23 | $47.39 | $45.23 | $46.56 | $38.80 | 1,637 |
| 2017-01-24 | $45.03 | $48.32 | $45.03 | $46.82 | $39.02 | 3,599 |
| 2017-01-23 | $46.80 | $46.96 | $46.30 | $46.76 | $38.97 | 3,470 |
| 2017-01-20 | $46.02 | $46.28 | $44.80 | $45.42 | $37.85 | 16,253 |
| 2017-01-19 | $47.30 | $47.79 | $45.85 | $46.27 | $38.56 | 11,506 |
| 2017-01-18 | $47.41 | $47.70 | $46.68 | $47.19 | $39.32 | 8,638 |
| 2017-01-17 | $47.05 | $47.87 | $45.70 | $47.31 | $39.42 | 10,751 |
| 2017-01-13 | $48.50 | $48.55 | $47.57 | $48.04 | $40.03 | 5,314 |
| 2017-01-12 | $48.73 | $48.83 | $48.15 | $48.15 | $40.12 | 5,095 |
| 2017-01-11 | $48.45 | $49.67 | $48.11 | $48.72 | $40.60 | 4,865 |
| 2017-01-10 | $48.00 | $49.35 | $48.00 | $48.70 | $40.58 | 9,207 |
| 2017-01-09 | $49.75 | $49.75 | $48.53 | $48.70 | $40.58 | 4,777 |
| 2017-01-06 | $47.15 | $50.39 | $47.15 | $49.57 | $41.31 | 15,089 |
| 2017-01-05 | $49.14 | $50.53 | $49.09 | $49.14 | $40.95 | 14,841 |
| 2017-01-04 | $48.43 | $49.50 | $48.43 | $49.31 | $41.09 | 11,510 |
| 2017-01-03 | $49.17 | $49.17 | $46.72 | $48.73 | $40.61 | 4,501 |
| 2016-12-30 | $49.96 | $50.49 | $48.30 | $48.70 | $40.58 | 5,820 |
| 2016-12-29 | $48.44 | $50.54 | $47.17 | $50.04 | $41.70 | 16,597 |
| 2016-12-28 | $49.30 | $49.30 | $47.09 | $49.00 | $40.83 | 12,665 |
| 2016-12-27 | $48.66 | $49.57 | $48.54 | $49.21 | $41.01 | 6,384 |
| 2016-12-23 | $46.20 | $49.73 | $46.20 | $49.33 | $41.11 | 4,488 |
| 2016-12-22 | $47.46 | $49.20 | $47.46 | $48.65 | $40.54 | 9,403 |
| 2016-12-21 | $49.25 | $49.40 | $49.07 | $49.10 | $40.92 | 4,408 |
| 2016-12-20 | $49.20 | $49.60 | $44.88 | $49.50 | $41.25 | 17,617 |
| 2016-12-19 | $48.48 | $49.04 | $47.83 | $48.83 | $40.69 | 6,198 |
| 2016-12-16 | $48.39 | $48.39 | $47.05 | $47.98 | $39.98 | 40,253 |
| 2016-12-15 | $48.29 | $48.29 | $42.32 | $48.09 | $40.07 | 18,689 |
| 2016-12-14 | $47.67 | $48.50 | $46.73 | $47.91 | $39.92 | 16,905 |
| 2016-12-13 | $49.03 | $49.50 | $47.54 | $48.00 | $40.00 | 23,686 |
| 2016-12-12 | $48.07 | $49.24 | $48.00 | $48.80 | $40.67 | 7,853 |
| 2016-12-09 | $47.75 | $50.09 | $47.75 | $48.29 | $40.24 | 22,770 |
| 2016-12-08 | $45.18 | $48.55 | $45.18 | $47.63 | $39.69 | 28,159 |
| 2016-12-07 | $46.05 | $46.89 | $44.64 | $45.77 | $38.14 | 19,185 |
| 2016-12-06 | $45.04 | $46.90 | $44.63 | $46.72 | $38.93 | 18,710 |
| 2016-12-05 | $44.40 | $45.49 | $43.55 | $45.21 | $37.67 | 10,320 |
| 2016-12-02 | $45.00 | $45.39 | $43.40 | $44.91 | $37.42 | 3,900 |
| 2016-12-01 | $44.20 | $45.45 | $44.20 | $44.82 | $37.35 | 8,413 |
| 2016-11-30 | $45.00 | $45.48 | $43.72 | $44.12 | $36.77 | 13,824 |
| 2016-11-29 | $44.98 | $44.98 | $44.13 | $44.88 | $37.40 | 4,206 |
| 2016-11-28 | $44.42 | $45.00 | $43.78 | $44.69 | $37.24 | 18,851 |
| 2016-11-25 | $45.00 | $45.00 | $44.40 | $44.43 | $36.77 | 7,252 |
| 2016-11-23 | $45.00 | $45.00 | $42.04 | $45.00 | $37.24 | 11,242 |
| 2016-11-22 | $44.91 | $45.50 | $44.64 | $45.01 | $37.25 | 22,785 |
| 2016-11-21 | $45.62 | $45.76 | $41.08 | $45.00 | $37.24 | 9,308 |
| 2016-11-18 | $46.08 | $46.54 | $44.20 | $45.99 | $38.06 | 11,766 |
| 2016-11-17 | $43.74 | $46.25 | $43.74 | $46.25 | $38.28 | 23,105 |
| 2016-11-16 | $40.50 | $44.49 | $40.50 | $43.99 | $36.41 | 37,682 |
| 2016-11-15 | $40.00 | $40.72 | $39.21 | $40.38 | $33.42 | 48,110 |
| 2016-11-14 | $40.60 | $40.60 | $40.00 | $40.00 | $33.10 | 35,194 |
| 2016-11-11 | $39.81 | $40.60 | $39.81 | $40.50 | $33.52 | 55,989 |
| 2016-11-10 | $39.79 | $40.51 | $39.38 | $39.98 | $33.09 | 31,462 |
| 2016-11-09 | $39.39 | $39.50 | $39.17 | $39.50 | $32.69 | 36,201 |
| 2016-11-08 | $39.48 | $39.48 | $38.85 | $39.17 | $32.42 | 4,244 |
| 2016-11-07 | $39.79 | $39.80 | $39.45 | $39.50 | $32.69 | 8,005 |
| 2016-11-04 | $40.19 | $40.19 | $39.47 | $39.47 | $32.66 | 2,634 |
| 2016-11-03 | $39.60 | $40.26 | $39.15 | $39.97 | $33.08 | 7,215 |
| 2016-11-02 | $39.58 | $40.20 | $39.48 | $39.52 | $32.71 | 6,008 |
| 2016-11-01 | $39.99 | $39.99 | $39.40 | $39.40 | $32.61 | 2,060 |
| 2016-10-31 | $40.35 | $40.35 | $39.69 | $39.84 | $32.97 | 5,253 |
| 2016-10-28 | $40.16 | $40.71 | $40.16 | $40.49 | $33.51 | 2,287 |
| 2016-10-27 | $40.01 | $40.70 | $39.63 | $40.32 | $33.37 | 3,205 |
| 2016-10-26 | $40.32 | $40.32 | $39.45 | $39.88 | $33.00 | 6,493 |
| 2016-10-25 | $40.44 | $40.64 | $39.98 | $40.32 | $33.37 | 4,649 |
| 2016-10-24 | $40.00 | $40.25 | $39.99 | $40.25 | $33.31 | 1,073 |
| 2016-10-21 | $39.30 | $40.09 | $39.30 | $40.09 | $33.18 | 1,551 |
| 2016-10-20 | $39.53 | $40.41 | $38.80 | $39.71 | $32.86 | 3,180 |
| 2016-10-19 | $39.54 | $39.78 | $39.30 | $39.30 | $32.52 | 1,671 |
| 2016-10-18 | $39.50 | $40.00 | $39.10 | $39.34 | $32.56 | 1,954 |
| 2016-10-17 | $39.37 | $39.66 | $38.71 | $39.36 | $32.57 | 3,557 |
| 2016-10-14 | $39.36 | $39.36 | $39.36 | $39.36 | $32.57 | 1,477 |
| 2016-10-13 | $40.42 | $40.42 | $39.56 | $39.65 | $32.81 | 2,269 |
| 2016-10-12 | $40.00 | $40.01 | $39.55 | $39.98 | $33.09 | 2,662 |
| 2016-10-11 | $40.53 | $40.53 | $39.70 | $40.02 | $33.12 | 3,782 |
| 2016-10-10 | $40.23 | $40.58 | $40.20 | $40.58 | $33.58 | 1,789 |
| 2016-10-07 | $40.24 | $40.27 | $40.24 | $40.27 | $33.33 | 1,282 |
| 2016-10-06 | $39.57 | $40.48 | $39.21 | $40.19 | $33.26 | 2,275 |
| 2016-10-05 | $40.48 | $40.48 | $40.48 | $40.48 | $33.50 | 1,194 |
| 2016-10-04 | $39.96 | $40.08 | $38.41 | $40.08 | $33.17 | 1,338 |
| 2016-10-03 | $40.01 | $40.01 | $40.01 | $40.01 | $33.11 | 1,434 |
| 2016-09-30 | $40.41 | $40.76 | $40.41 | $40.76 | $33.73 | 3,591 |
| 2016-09-29 | $40.54 | $40.54 | $39.72 | $39.95 | $33.06 | 2,720 |
| 2016-09-28 | $40.29 | $40.81 | $40.22 | $40.42 | $33.45 | 4,320 |
| 2016-09-27 | $39.70 | $40.38 | $39.68 | $40.38 | $33.42 | 5,500 |
| 2016-09-26 | $39.44 | $40.18 | $39.44 | $39.62 | $32.79 | 3,132 |
| 2016-09-23 | $40.35 | $40.35 | $40.21 | $40.25 | $33.31 | 3,214 |
| 2016-09-22 | $40.09 | $40.81 | $39.98 | $40.71 | $33.69 | 4,601 |
| 2016-09-21 | $40.15 | $40.15 | $40.10 | $40.10 | $33.19 | 1,541 |
| 2016-09-20 | $40.29 | $40.29 | $39.86 | $39.86 | $32.99 | 5,276 |
| 2016-09-19 | $40.17 | $40.25 | $40.17 | $40.19 | $33.26 | 4,053 |
| 2016-09-16 | $39.43 | $40.24 | $39.43 | $40.24 | $33.30 | 24,706 |
| 2016-09-15 | $38.35 | $39.24 | $38.35 | $39.24 | $32.47 | 9,543 |
| 2016-09-14 | $38.58 | $40.21 | $38.19 | $38.25 | $31.66 | 3,677 |
| 2016-09-13 | $38.45 | $40.21 | $38.31 | $38.31 | $31.70 | 5,095 |
| 2016-09-12 | $38.59 | $39.70 | $38.34 | $39.11 | $32.37 | 6,115 |
| 2016-09-09 | $40.02 | $40.77 | $38.44 | $38.45 | $31.82 | 9,778 |
| 2016-09-08 | $40.22 | $40.50 | $40.11 | $40.45 | $33.48 | 3,407 |
| 2016-09-07 | $40.15 | $40.50 | $39.66 | $39.96 | $33.07 | 8,618 |
| 2016-09-06 | $39.92 | $40.50 | $39.04 | $40.08 | $33.17 | 3,243 |
| 2016-09-02 | $39.81 | $40.50 | $39.39 | $39.94 | $33.05 | 8,407 |
| 2016-09-01 | $38.54 | $40.10 | $38.19 | $39.62 | $32.79 | 10,712 |
| 2016-08-31 | $38.82 | $39.21 | $38.32 | $38.44 | $31.81 | 3,611 |
| 2016-08-30 | $39.04 | $39.40 | $38.48 | $38.63 | $31.97 | 1,767 |
| 2016-08-29 | $39.38 | $39.38 | $38.23 | $39.03 | $32.30 | 1,719 |
| 2016-08-26 | $39.80 | $39.80 | $39.00 | $39.04 | $32.05 | 1,516 |
| 2016-08-25 | $39.25 | $39.79 | $38.51 | $38.99 | $32.01 | 4,037 |
| 2016-08-24 | $38.90 | $39.50 | $38.89 | $38.92 | $31.96 | 5,391 |
| 2016-08-23 | $39.36 | $39.94 | $39.25 | $39.26 | $32.24 | 4,884 |
| 2016-08-22 | $38.33 | $39.91 | $38.33 | $39.68 | $32.58 | 1,703 |
| 2016-08-19 | $39.74 | $39.74 | $39.02 | $39.02 | $32.04 | 4,987 |
| 2016-08-18 | $39.03 | $39.68 | $38.99 | $39.68 | $32.58 | 1,983 |
| 2016-08-17 | $39.22 | $39.22 | $38.70 | $38.70 | $31.78 | 827 |
| 2016-08-16 | $39.11 | $39.79 | $38.73 | $38.92 | $31.96 | 3,654 |
| 2016-08-15 | $40.07 | $40.07 | $39.13 | $39.45 | $32.39 | 1,733 |
| 2016-08-12 | $40.00 | $40.00 | $39.47 | $39.47 | $32.41 | 1,307 |
| 2016-08-11 | $39.60 | $40.10 | $38.68 | $39.62 | $32.53 | 2,751 |
| 2016-08-10 | $39.21 | $39.80 | $39.09 | $39.41 | $32.36 | 2,391 |
| 2016-08-09 | $39.59 | $39.59 | $39.59 | $39.59 | $32.51 | 499 |
| 2016-08-08 | $39.38 | $40.50 | $39.10 | $39.59 | $32.51 | 1,590 |
| 2016-08-05 | $38.98 | $39.20 | $38.33 | $39.20 | $32.19 | 3,508 |
| 2016-08-04 | $39.76 | $39.76 | $38.59 | $38.61 | $31.70 | 2,149 |
| 2016-08-03 | $38.76 | $39.95 | $38.67 | $38.98 | $32.01 | 3,396 |
| 2016-08-02 | $40.10 | $40.10 | $38.68 | $38.68 | $31.76 | 2,032 |
| 2016-08-01 | $39.25 | $39.25 | $38.96 | $38.96 | $31.99 | 1,805 |
| 2016-07-29 | $39.05 | $39.80 | $39.05 | $39.47 | $32.41 | 3,494 |
| 2016-07-28 | $39.35 | $39.60 | $39.04 | $39.45 | $32.39 | 5,928 |
| 2016-07-27 | $39.35 | $40.00 | $39.00 | $39.67 | $32.57 | 875 |
| 2016-07-26 | $38.67 | $39.45 | $38.67 | $39.45 | $32.39 | 2,717 |
| 2016-07-25 | $39.79 | $39.79 | $38.71 | $38.85 | $31.90 | 1,852 |
| 2016-07-22 | $38.90 | $39.40 | $38.66 | $39.30 | $32.27 | 1,556 |
| 2016-07-21 | $39.74 | $39.74 | $39.00 | $39.02 | $32.04 | 4,120 |
| 2016-07-20 | $39.15 | $40.56 | $39.15 | $40.56 | $33.30 | 4,447 |
| 2016-07-19 | $38.39 | $39.90 | $38.39 | $39.29 | $32.26 | 3,446 |
| 2016-07-18 | $39.92 | $40.10 | $39.63 | $40.10 | $32.92 | 3,004 |
| 2016-07-15 | $40.40 | $40.40 | $38.85 | $40.24 | $33.04 | 7,575 |
| 2016-07-14 | $40.40 | $40.40 | $39.74 | $40.10 | $32.92 | 1,824 |
| 2016-07-13 | $38.42 | $40.81 | $38.42 | $40.46 | $33.22 | 11,145 |
| 2016-07-12 | $39.40 | $40.25 | $39.30 | $40.15 | $32.97 | 6,977 |
| 2016-07-11 | $39.72 | $39.86 | $37.58 | $39.86 | $32.73 | 5,376 |
| 2016-07-08 | $38.23 | $40.08 | $38.23 | $39.55 | $32.47 | 5,319 |
| 2016-07-07 | $38.17 | $38.53 | $37.75 | $37.93 | $31.14 | 4,800 |
| 2016-07-06 | $39.19 | $39.19 | $38.07 | $38.07 | $31.26 | 2,106 |
| 2016-07-05 | $38.21 | $38.25 | $38.04 | $38.13 | $31.31 | 3,489 |
| 2016-07-01 | $39.17 | $39.35 | $38.39 | $38.79 | $31.85 | 4,907 |
| 2016-06-30 | $37.90 | $40.14 | $37.90 | $39.14 | $32.14 | 5,997 |
| 2016-06-29 | $38.28 | $38.28 | $37.75 | $37.90 | $31.12 | 5,559 |
| 2016-06-28 | $38.26 | $38.70 | $37.62 | $38.37 | $31.50 | 8,228 |
| 2016-06-27 | $39.31 | $39.62 | $37.92 | $37.99 | $31.19 | 11,826 |
| 2016-06-24 | $38.42 | $40.16 | $37.07 | $39.92 | $32.78 | 45,832 |
| 2016-06-23 | $39.98 | $40.24 | $39.43 | $40.24 | $33.04 | 10,490 |
| 2016-06-22 | $40.24 | $40.24 | $39.00 | $39.59 | $32.51 | 4,438 |
| 2016-06-21 | $40.24 | $40.48 | $39.00 | $40.35 | $33.13 | 7,858 |
| 2016-06-20 | $39.66 | $40.25 | $39.00 | $40.24 | $33.04 | 14,075 |
| 2016-06-17 | $38.57 | $40.08 | $38.41 | $39.59 | $32.51 | 31,084 |
| 2016-06-16 | $38.97 | $38.97 | $37.20 | $38.42 | $31.55 | 8,701 |
| 2016-06-15 | $37.51 | $38.84 | $37.11 | $38.68 | $31.76 | 12,136 |
| 2016-06-14 | $36.86 | $37.86 | $36.83 | $36.87 | $30.27 | 2,498 |
| 2016-06-13 | $36.53 | $37.22 | $36.53 | $36.57 | $30.03 | 6,242 |
| 2016-06-10 | $37.40 | $37.72 | $36.52 | $36.73 | $30.16 | 5,547 |
| 2016-06-09 | $38.63 | $39.09 | $37.39 | $37.68 | $30.94 | 7,585 |
| 2016-06-08 | $39.72 | $39.80 | $38.09 | $38.90 | $31.94 | 4,116 |
| 2016-06-07 | $39.01 | $39.49 | $38.73 | $38.75 | $31.82 | 3,322 |
| 2016-06-06 | $37.43 | $39.34 | $37.36 | $39.06 | $32.07 | 5,626 |
| 2016-06-03 | $37.00 | $37.43 | $36.96 | $37.43 | $30.73 | 4,266 |
| 2016-06-02 | $37.33 | $37.40 | $36.60 | $37.00 | $30.38 | 3,180 |
| 2016-06-01 | $36.71 | $37.28 | $36.70 | $37.28 | $30.61 | 2,623 |
| 2016-05-31 | $36.12 | $36.92 | $36.12 | $36.87 | $30.27 | 3,399 |
| 2016-05-27 | $36.63 | $36.90 | $36.63 | $36.89 | $30.29 | 3,455 |
| 2016-05-26 | $37.21 | $37.23 | $36.61 | $36.84 | $30.25 | 2,189 |
| 2016-05-25 | $36.32 | $37.25 | $36.32 | $37.25 | $30.33 | 6,002 |
| 2016-05-24 | $36.37 | $36.68 | $36.20 | $36.39 | $29.63 | 4,016 |
| 2016-05-23 | $36.04 | $36.08 | $36.04 | $36.08 | $29.38 | 1,332 |
| 2016-05-20 | $35.78 | $36.48 | $35.78 | $36.43 | $29.66 | 6,779 |
| 2016-05-19 | $35.44 | $35.83 | $35.44 | $35.56 | $28.95 | 4,300 |
| 2016-05-18 | $35.42 | $36.00 | $35.26 | $35.99 | $29.30 | 5,965 |
| 2016-05-17 | $36.56 | $36.56 | $35.50 | $35.56 | $28.95 | 6,234 |
| 2016-05-16 | $36.22 | $36.70 | $35.43 | $36.57 | $29.78 | 13,788 |
| 2016-05-13 | $36.76 | $36.76 | $36.10 | $36.10 | $29.39 | 5,751 |
| 2016-05-12 | $37.57 | $37.58 | $36.41 | $36.73 | $29.91 | 5,656 |
| 2016-05-11 | $37.88 | $37.88 | $37.57 | $37.60 | $30.61 | 3,228 |
| 2016-05-10 | $38.76 | $38.76 | $37.56 | $37.89 | $30.85 | 12,441 |
| 2016-05-09 | $38.90 | $38.90 | $38.54 | $38.76 | $31.56 | 3,321 |
| 2016-05-06 | $39.31 | $39.31 | $38.90 | $38.90 | $31.67 | 3,115 |
| 2016-05-05 | $38.71 | $39.51 | $38.56 | $38.56 | $31.40 | 2,791 |
| 2016-05-04 | $39.46 | $39.80 | $38.56 | $38.64 | $31.46 | 7,282 |
| 2016-05-03 | $39.50 | $39.90 | $39.08 | $39.08 | $31.82 | 5,481 |
| 2016-05-02 | $39.00 | $39.50 | $39.00 | $39.49 | $32.15 | 3,039 |
| 2016-04-29 | $39.62 | $39.62 | $38.54 | $39.42 | $32.10 | 9,483 |
| 2016-04-28 | $40.07 | $40.07 | $39.02 | $39.26 | $31.97 | 2,722 |
| 2016-04-27 | $40.47 | $40.47 | $39.35 | $40.16 | $32.70 | 11,061 |
| 2016-04-26 | $38.85 | $40.68 | $38.57 | $40.55 | $33.02 | 15,036 |
| 2016-04-25 | $38.50 | $38.98 | $38.25 | $38.45 | $31.31 | 4,092 |
| 2016-04-22 | $38.04 | $38.60 | $38.04 | $38.15 | $31.06 | 4,390 |
| 2016-04-21 | $38.82 | $38.82 | $38.05 | $38.12 | $31.04 | 10,568 |
| 2016-04-20 | $37.16 | $38.79 | $37.16 | $38.26 | $31.15 | 1,913 |
| 2016-04-19 | $36.94 | $38.47 | $36.94 | $38.47 | $31.32 | 3,253 |
| 2016-04-18 | $38.50 | $38.70 | $37.22 | $38.50 | $31.35 | 5,105 |
| 2016-04-15 | $37.81 | $38.50 | $37.03 | $38.00 | $30.94 | 6,941 |
| 2016-04-14 | $37.71 | $38.30 | $37.71 | $38.20 | $31.10 | 7,744 |
| 2016-04-13 | $37.11 | $38.74 | $36.90 | $37.99 | $30.93 | 18,716 |
| 2016-04-12 | $36.57 | $37.30 | $36.08 | $36.97 | $30.10 | 2,866 |
| 2016-04-11 | $36.73 | $37.14 | $36.07 | $36.61 | $29.81 | 4,471 |
| 2016-04-08 | $36.75 | $36.75 | $35.76 | $36.12 | $29.41 | 6,645 |
| 2016-04-07 | $36.33 | $36.98 | $36.33 | $36.45 | $29.68 | 3,608 |
| 2016-04-06 | $36.79 | $36.96 | $35.60 | $36.96 | $30.09 | 12,781 |
| 2016-04-05 | $37.43 | $37.45 | $36.72 | $36.84 | $30.00 | 8,112 |
| 2016-04-04 | $37.42 | $37.52 | $37.40 | $37.41 | $30.46 | 2,974 |
| 2016-04-01 | $36.69 | $38.00 | $36.50 | $37.41 | $30.46 | 6,579 |
| 2016-03-31 | $37.53 | $38.00 | $36.10 | $37.20 | $30.29 | 4,957 |
| 2016-03-30 | $37.61 | $38.30 | $37.61 | $37.90 | $30.86 | 4,278 |
| 2016-03-29 | $36.79 | $38.14 | $36.79 | $37.80 | $30.78 | 13,126 |
| 2016-03-28 | $37.21 | $37.75 | $36.80 | $37.74 | $30.73 | 7,224 |
| 2016-03-24 | $36.64 | $37.02 | $36.64 | $37.02 | $30.14 | 5,045 |
| 2016-03-23 | $38.18 | $38.18 | $36.60 | $36.88 | $30.03 | 4,994 |
| 2016-03-22 | $38.02 | $38.18 | $37.51 | $37.89 | $30.85 | 1,952 |
| 2016-03-21 | $36.53 | $38.45 | $36.53 | $37.65 | $30.66 | 3,602 |
| 2016-03-18 | $37.87 | $39.00 | $37.08 | $38.77 | $31.57 | 20,111 |
| 2016-03-17 | $37.20 | $37.88 | $37.00 | $37.70 | $30.70 | 4,966 |
| 2016-03-16 | $37.48 | $37.77 | $37.00 | $37.56 | $30.58 | 5,195 |
| 2016-03-15 | $37.10 | $37.57 | $36.30 | $37.38 | $30.44 | 18,985 |
| 2016-03-14 | $36.43 | $37.45 | $36.43 | $37.30 | $30.37 | 8,110 |
| 2016-03-11 | $37.86 | $37.86 | $36.14 | $37.18 | $30.27 | 15,391 |
| 2016-03-10 | $37.74 | $37.88 | $37.24 | $37.24 | $30.32 | 2,992 |
| 2016-03-09 | $37.10 | $37.50 | $37.01 | $37.01 | $30.13 | 3,023 |
| 2016-03-08 | $37.40 | $38.85 | $37.00 | $37.10 | $30.21 | 12,121 |
| 2016-03-07 | $37.54 | $37.90 | $37.00 | $37.90 | $30.86 | 4,622 |
| 2016-03-04 | $37.10 | $37.26 | $36.43 | $36.89 | $30.04 | 7,149 |
| 2016-03-03 | $37.20 | $37.84 | $35.98 | $37.50 | $30.53 | 11,257 |
| 2016-03-02 | $36.94 | $37.63 | $36.94 | $37.44 | $30.48 | 6,525 |
| 2016-03-01 | $36.93 | $37.50 | $35.90 | $37.50 | $30.53 | 8,452 |
| 2016-02-29 | $35.11 | $36.49 | $34.99 | $36.22 | $29.49 | 9,840 |
| 2016-02-26 | $35.09 | $36.09 | $35.08 | $35.57 | $28.96 | 6,912 |
| 2016-02-25 | $35.48 | $35.93 | $35.10 | $35.32 | $28.76 | 4,091 |
| 2016-02-24 | $35.82 | $35.82 | $35.01 | $35.75 | $28.86 | 5,692 |
| 2016-02-23 | $36.41 | $36.49 | $35.81 | $35.85 | $28.94 | 7,404 |
| 2016-02-22 | $36.52 | $37.50 | $36.28 | $36.65 | $29.58 | 8,182 |
| 2016-02-19 | $37.54 | $37.80 | $35.89 | $36.30 | $29.30 | 11,455 |
| 2016-02-18 | $36.98 | $37.60 | $35.82 | $37.60 | $30.35 | 2,808 |
| 2016-02-17 | $36.55 | $37.54 | $36.24 | $37.01 | $29.87 | 9,978 |
| 2016-02-16 | $35.82 | $36.72 | $35.82 | $36.72 | $29.64 | 4,516 |
| 2016-02-12 | $35.39 | $35.90 | $35.25 | $35.89 | $28.97 | 4,576 |
| 2016-02-11 | $34.07 | $34.91 | $34.07 | $34.85 | $28.13 | 1,736 |
| 2016-02-10 | $34.83 | $35.50 | $34.25 | $35.05 | $28.29 | 7,502 |
| 2016-02-09 | $34.21 | $34.49 | $33.76 | $34.15 | $27.56 | 3,403 |
| 2016-02-08 | $34.99 | $35.94 | $33.86 | $34.68 | $27.99 | 5,748 |
| 2016-02-05 | $36.11 | $37.30 | $34.51 | $34.51 | $27.85 | 18,395 |
| 2016-02-04 | $35.91 | $36.19 | $35.82 | $35.90 | $28.98 | 3,180 |
| 2016-02-03 | $36.90 | $36.92 | $35.24 | $35.75 | $28.86 | 10,352 |
| 2016-02-02 | $36.51 | $36.71 | $34.62 | $35.71 | $28.82 | 13,636 |
| 2016-02-01 | $36.64 | $36.93 | $36.00 | $36.71 | $29.63 | 11,311 |
| 2016-01-29 | $36.32 | $37.00 | $36.32 | $37.00 | $29.86 | 16,777 |
| 2016-01-28 | $35.64 | $36.30 | $35.64 | $36.13 | $29.16 | 5,106 |
| 2016-01-27 | $35.98 | $36.97 | $35.32 | $35.73 | $28.84 | 7,232 |
| 2016-01-26 | $34.90 | $36.92 | $34.90 | $36.37 | $29.36 | 4,721 |
| 2016-01-25 | $34.76 | $35.49 | $33.84 | $34.70 | $28.01 | 7,936 |
| 2016-01-22 | $34.35 | $35.18 | $33.00 | $34.98 | $28.23 | 8,742 |
| 2016-01-21 | $34.37 | $34.37 | $33.08 | $33.89 | $27.35 | 2,742 |
| 2016-01-20 | $33.35 | $34.50 | $32.74 | $33.72 | $27.22 | 10,474 |
| 2016-01-19 | $33.50 | $33.83 | $33.25 | $33.37 | $26.93 | 10,617 |
| 2016-01-15 | $33.52 | $33.94 | $33.01 | $33.22 | $26.81 | 18,738 |
| 2016-01-14 | $34.20 | $34.49 | $33.62 | $34.32 | $27.70 | 9,779 |
| 2016-01-13 | $34.59 | $35.33 | $33.50 | $33.68 | $27.18 | 12,641 |
| 2016-01-12 | $34.95 | $35.24 | $34.10 | $35.08 | $28.31 | 11,249 |
| 2016-01-11 | $34.90 | $35.35 | $34.90 | $34.95 | $28.21 | 6,563 |
| 2016-01-08 | $35.45 | $36.19 | $34.56 | $34.89 | $28.16 | 8,867 |
| 2016-01-07 | $38.50 | $38.50 | $35.41 | $35.44 | $28.60 | 8,320 |
| 2016-01-06 | $36.46 | $36.85 | $36.00 | $36.30 | $29.30 | 8,701 |
| 2016-01-05 | $37.47 | $37.79 | $36.30 | $37.23 | $30.05 | 5,200 |
| 2016-01-04 | $37.66 | $37.67 | $36.16 | $36.87 | $29.76 | 15,776 |
| 2015-12-31 | $39.31 | $40.16 | $38.00 | $38.08 | $30.74 | 15,138 |
| 2015-12-30 | $39.84 | $39.84 | $38.34 | $39.03 | $31.50 | 3,527 |
| 2015-12-29 | $39.00 | $39.77 | $38.93 | $39.59 | $31.95 | 6,409 |
| 2015-12-28 | $40.80 | $40.80 | $38.52 | $38.86 | $31.37 | 7,957 |
| 2015-12-24 | $39.43 | $40.52 | $38.30 | $40.10 | $32.37 | 15,061 |
| 2015-12-23 | $39.88 | $40.82 | $38.50 | $39.45 | $31.84 | 12,747 |
| 2015-12-22 | $39.36 | $39.74 | $38.65 | $39.74 | $32.08 | 7,496 |
| 2015-12-21 | $39.34 | $40.80 | $39.01 | $39.38 | $31.78 | 12,725 |
| 2015-12-18 | $39.71 | $40.41 | $38.55 | $40.25 | $32.49 | 39,483 |
| 2015-12-17 | $38.18 | $40.64 | $38.18 | $39.95 | $32.24 | 7,476 |
| 2015-12-16 | $39.32 | $40.80 | $38.58 | $40.65 | $32.81 | 14,298 |
| 2015-12-15 | $37.64 | $39.70 | $37.49 | $39.52 | $31.90 | 19,920 |
| 2015-12-14 | $37.00 | $37.48 | $37.00 | $37.36 | $30.15 | 5,860 |
| 2015-12-11 | $37.32 | $37.44 | $36.56 | $36.80 | $29.70 | 13,105 |
| 2015-12-10 | $38.91 | $39.80 | $38.18 | $38.18 | $30.82 | 6,034 |
| 2015-12-09 | $38.19 | $39.53 | $38.00 | $38.31 | $30.92 | 19,500 |
| 2015-12-08 | $38.02 | $38.04 | $38.02 | $38.04 | $30.70 | 1,461 |
| 2015-12-07 | $39.82 | $39.85 | $38.00 | $38.06 | $30.72 | 10,731 |
| 2015-12-04 | $39.43 | $40.25 | $39.43 | $39.66 | $32.01 | 10,222 |
| 2015-12-03 | $39.77 | $40.56 | $39.36 | $39.40 | $31.80 | 7,233 |
| 2015-12-02 | $40.21 | $40.40 | $39.78 | $39.90 | $32.20 | 7,013 |
| 2015-12-01 | $40.31 | $40.50 | $39.82 | $39.98 | $32.27 | 5,623 |
| 2015-11-30 | $40.00 | $40.44 | $39.30 | $39.91 | $32.21 | 9,877 |
| 2015-11-27 | $40.00 | $40.00 | $39.36 | $39.99 | $32.28 | 1,696 |
| 2015-11-25 | $39.49 | $39.99 | $38.17 | $39.99 | $32.28 | 6,428 |
| 2015-11-24 | $39.73 | $39.99 | $39.17 | $39.98 | $32.02 | 7,474 |
| 2015-11-23 | $39.37 | $39.95 | $39.00 | $39.91 | $31.96 | 7,435 |
| 2015-11-20 | $39.79 | $40.11 | $38.78 | $39.28 | $31.46 | 31,560 |
| 2015-11-19 | $39.51 | $39.53 | $39.20 | $39.53 | $31.66 | 3,026 |
| 2015-11-18 | $38.88 | $39.89 | $38.86 | $39.39 | $31.55 | 7,062 |
| 2015-11-17 | $40.65 | $40.65 | $38.93 | $38.93 | $31.18 | 9,575 |
| 2015-11-16 | $39.00 | $39.64 | $38.56 | $39.37 | $31.53 | 8,829 |
| 2015-11-13 | $39.47 | $39.71 | $38.54 | $38.86 | $31.12 | 9,512 |
| 2015-11-12 | $39.85 | $39.89 | $38.41 | $39.72 | $31.81 | 3,253 |
| 2015-11-11 | $40.80 | $40.80 | $40.08 | $40.08 | $32.10 | 3,442 |
| 2015-11-10 | $40.81 | $40.81 | $40.77 | $40.77 | $32.65 | 1,284 |
| 2015-11-09 | $40.31 | $41.39 | $40.30 | $40.37 | $32.33 | 4,824 |
| 2015-11-06 | $40.82 | $41.81 | $40.62 | $41.81 | $33.49 | 5,283 |
| 2015-11-05 | $40.85 | $40.90 | $40.29 | $40.90 | $32.76 | 2,455 |
| 2015-11-04 | $40.91 | $40.91 | $40.45 | $40.85 | $32.72 | 5,106 |
| 2015-11-03 | $40.86 | $40.86 | $39.80 | $40.83 | $32.70 | 3,687 |
| 2015-11-02 | $40.76 | $40.84 | $40.51 | $40.77 | $32.65 | 7,157 |
| 2015-10-30 | $40.10 | $40.72 | $40.10 | $40.72 | $32.61 | 4,073 |
| 2015-10-29 | $41.46 | $41.46 | $39.95 | $40.21 | $32.21 | 16,579 |
| 2015-10-28 | $41.46 | $42.41 | $40.54 | $41.96 | $33.61 | 13,157 |
| 2015-10-27 | $41.58 | $42.68 | $40.90 | $41.22 | $33.01 | 5,089 |
| 2015-10-26 | $40.65 | $41.85 | $40.26 | $41.85 | $33.52 | 7,196 |
| 2015-10-23 | $40.33 | $41.67 | $38.07 | $40.65 | $32.56 | 8,310 |
| 2015-10-22 | $40.06 | $40.10 | $39.42 | $40.10 | $32.12 | 3,219 |
| 2015-10-21 | $39.93 | $40.48 | $39.50 | $39.51 | $31.64 | 10,946 |
| 2015-10-20 | $38.56 | $40.85 | $38.56 | $40.10 | $32.12 | 10,264 |
| 2015-10-19 | $38.40 | $38.56 | $37.99 | $38.56 | $30.88 | 7,313 |
| 2015-10-16 | $37.98 | $38.35 | $37.88 | $38.35 | $30.72 | 10,924 |
| 2015-10-15 | $36.76 | $37.93 | $36.75 | $37.90 | $30.36 | 9,854 |
| 2015-10-14 | $36.75 | $37.35 | $36.75 | $36.75 | $29.43 | 7,282 |
| 2015-10-13 | $37.08 | $37.43 | $35.99 | $36.77 | $29.45 | 8,347 |
| 2015-10-12 | $37.41 | $37.95 | $36.64 | $37.95 | $30.40 | 5,659 |
| 2015-10-09 | $37.58 | $37.58 | $36.51 | $37.33 | $29.90 | 3,604 |
| 2015-10-08 | $36.99 | $38.00 | $36.76 | $37.46 | $30.00 | 95,816 |
| 2015-10-07 | $36.15 | $37.90 | $35.44 | $37.90 | $30.36 | 10,583 |
| 2015-10-06 | $35.86 | $36.31 | $35.72 | $35.85 | $28.71 | 7,635 |
| 2015-10-05 | $34.70 | $36.08 | $34.14 | $36.04 | $28.87 | 15,659 |
| 2015-10-02 | $34.32 | $34.84 | $34.01 | $34.43 | $27.58 | 60,411 |
| 2015-10-01 | $35.03 | $35.24 | $34.60 | $34.60 | $27.71 | 6,438 |
| 2015-09-30 | $35.02 | $36.00 | $34.81 | $34.93 | $27.98 | 9,403 |
| 2015-09-29 | $34.82 | $36.01 | $34.81 | $34.82 | $27.89 | 5,566 |
| 2015-09-28 | $35.25 | $35.50 | $34.72 | $34.92 | $27.97 | 5,890 |
| 2015-09-25 | $35.80 | $35.89 | $35.10 | $35.10 | $28.11 | 16,501 |
| 2015-09-24 | $35.17 | $35.70 | $35.17 | $35.47 | $28.41 | 7,953 |
| 2015-09-23 | $36.79 | $36.79 | $35.42 | $36.02 | $28.85 | 5,529 |
| 2015-09-22 | $36.36 | $37.15 | $35.04 | $36.69 | $29.39 | 11,414 |
| 2015-09-21 | $35.72 | $36.78 | $35.34 | $36.49 | $29.23 | 8,939 |
| 2015-09-18 | $36.00 | $36.50 | $35.26 | $35.61 | $28.52 | 23,697 |
| 2015-09-17 | $36.42 | $36.55 | $36.00 | $36.49 | $29.23 | 9,975 |
| 2015-09-16 | $36.30 | $36.96 | $35.90 | $35.94 | $28.79 | 5,949 |
| 2015-09-15 | $35.33 | $36.30 | $35.16 | $36.28 | $29.06 | 18,472 |
| 2015-09-14 | $35.29 | $35.33 | $35.23 | $35.31 | $28.28 | 7,869 |
| 2015-09-11 | $35.26 | $36.06 | $35.22 | $35.23 | $28.22 | 11,212 |
| 2015-09-10 | $35.50 | $36.12 | $35.03 | $35.34 | $28.30 | 7,064 |
| 2015-09-09 | $36.67 | $36.94 | $35.00 | $35.01 | $28.04 | 36,607 |
| 2015-09-08 | $35.80 | $36.45 | $35.45 | $36.41 | $29.16 | 14,300 |
Peoples Financial Services Corp (PFIS) News Headlines
Recent Peoples Financial Services Corp (PFIS) News
Similar Companies to Peoples Financial Services Corp (PFIS) 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 |