Republic Bancorp Inc (KY) - Class A (RBCAA) Exchange: NASDAQ
Data as of May 2, 2025
$68.64 ($0.62) 0.91%
Republic Bancorp Inc (KY) - Class A - Daily Information
Click for more stock information on Republic Bancorp Inc (KY) - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $67.42 |
| Previous Close | $68.64 |
| High | $68.83 |
| Low | $67.42 |
| Adjusted Open | $67.42 |
| Previous Adjusted Close | $68.64 |
| Adjusted High | $68.83 |
| Adjusted Low | $67.42 |
About Republic Bancorp Inc (KY) - Class A (RBCAA)
Republic Bancorp, Inc., of Louisville, Kentucky operates 130 banking centers in seven states. The companyâs financial services are tailored to the needs of individuals, small businesses, corporations, governmental agencies, and non-profit organizations. The company's primary market area consists of Kentucky, Indiana, Ohio and Tennessee. Republic owns and operates 130 locations, with 96 branches in Kentucky, 20 branches in Ohio, two in Tennessee, 11 in Indiana, and one in Florida. Republic has grown from a single location in 1994 to 160 locations by June of 2020. Its success in this field makes it one of the 20 largest financial holding companies based in Kentucky. Republic is among the few banking companies to remain consistent in its commitment to serving the community throughout its growth. They offer a wide selection of services, including personal banking, individual mortgage loans and business banking. Republic also provides a stable, long-term investment strategy with difficult times in the banking industry. The company is a strong contender in their marketplace and consistently leads the region in asset growth.
Invest in Republic Bancorp Inc (KY) - Class A (RBCAA)
Historical Stock Data for Republic Bancorp Inc (KY) - Class A (RBCAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $67.42 | $68.83 | $67.42 | $68.64 | $68.64 | 26,381 |
| 2025-04-28 | $66.80 | $68.41 | $66.70 | $68.02 | $68.02 | 28,935 |
| 2025-04-25 | $67.16 | $67.60 | $65.95 | $67.01 | $67.01 | 28,686 |
| 2025-04-24 | $68.33 | $68.33 | $66.85 | $67.63 | $67.63 | 27,621 |
| 2025-04-23 | $67.76 | $67.76 | $66.07 | $66.82 | $66.82 | 20,580 |
| 2025-04-22 | $67.05 | $67.05 | $64.50 | $66.14 | $66.14 | 25,975 |
| 2025-04-21 | $63.73 | $69.33 | $62.52 | $63.77 | $63.77 | 33,309 |
| 2025-04-17 | $62.61 | $64.92 | $62.38 | $64.09 | $64.09 | 37,359 |
| 2025-04-16 | $62.40 | $62.86 | $61.62 | $62.55 | $62.55 | 20,105 |
| 2025-04-15 | $60.26 | $63.70 | $60.26 | $62.97 | $62.97 | 38,825 |
| 2025-04-14 | $60.72 | $60.99 | $59.08 | $60.53 | $60.53 | 31,428 |
| 2025-04-11 | $59.86 | $60.80 | $59.40 | $60.66 | $60.66 | 16,642 |
| 2025-04-10 | $61.47 | $61.54 | $58.75 | $60.57 | $60.57 | 29,502 |
| 2025-04-09 | $57.33 | $65.23 | $57.33 | $62.93 | $62.93 | 46,577 |
| 2025-04-08 | $61.14 | $63.00 | $59.39 | $60.75 | $60.75 | 50,507 |
| 2025-04-07 | $58.00 | $63.69 | $56.79 | $60.52 | $60.52 | 131,689 |
| 2025-04-04 | $58.19 | $61.26 | $58.07 | $60.91 | $60.91 | 51,587 |
| 2025-04-03 | $62.07 | $62.46 | $60.08 | $60.50 | $60.50 | 48,253 |
| 2025-04-02 | $62.95 | $64.18 | $62.72 | $64.18 | $64.18 | 27,584 |
| 2025-04-01 | $63.67 | $64.27 | $63.26 | $63.75 | $63.75 | 23,568 |
| 2025-03-31 | $64.12 | $65.01 | $63.40 | $63.82 | $63.82 | 55,460 |
| 2025-03-28 | $65.67 | $65.67 | $64.14 | $64.45 | $64.45 | 16,248 |
| 2025-03-27 | $65.25 | $66.15 | $65.19 | $66.15 | $66.15 | 23,320 |
| 2025-03-26 | $65.02 | $65.35 | $64.26 | $65.10 | $65.10 | 18,284 |
| 2025-03-25 | $66.33 | $66.33 | $64.48 | $64.48 | $64.48 | 25,526 |
| 2025-03-24 | $64.88 | $65.93 | $64.88 | $65.63 | $65.63 | 17,273 |
| 2025-03-21 | $63.66 | $64.47 | $63.27 | $63.87 | $63.87 | 64,326 |
| 2025-03-20 | $64.99 | $65.84 | $64.81 | $64.90 | $64.44 | 32,343 |
| 2025-03-19 | $65.43 | $66.95 | $64.65 | $65.79 | $65.33 | 46,403 |
| 2025-03-18 | $64.41 | $65.14 | $64.19 | $64.60 | $64.60 | 21,885 |
| 2025-03-17 | $64.53 | $65.08 | $64.13 | $65.08 | $65.08 | 17,577 |
| 2025-03-14 | $63.62 | $65.16 | $63.62 | $64.81 | $64.81 | 14,602 |
| 2025-03-13 | $63.94 | $65.06 | $63.01 | $63.57 | $63.57 | 15,579 |
| 2025-03-12 | $64.28 | $64.47 | $63.09 | $64.15 | $64.15 | 35,176 |
| 2025-03-11 | $65.33 | $65.33 | $63.86 | $64.22 | $64.22 | 20,405 |
| 2025-03-10 | $65.44 | $65.98 | $64.58 | $64.77 | $64.77 | 27,847 |
| 2025-03-07 | $65.73 | $66.83 | $64.93 | $66.31 | $66.31 | 16,931 |
| 2025-03-06 | $65.10 | $66.58 | $64.77 | $65.78 | $65.78 | 19,888 |
| 2025-03-05 | $65.12 | $67.06 | $64.76 | $65.47 | $65.47 | 39,621 |
| 2025-03-04 | $67.54 | $68.23 | $65.54 | $65.54 | $65.54 | 21,042 |
| 2025-03-03 | $67.75 | $68.63 | $67.04 | $68.28 | $68.28 | 23,782 |
| 2025-02-28 | $67.70 | $68.15 | $67.18 | $67.83 | $67.83 | 20,746 |
| 2025-02-27 | $67.25 | $67.73 | $65.95 | $67.46 | $67.46 | 15,045 |
| 2025-02-26 | $66.63 | $67.17 | $65.99 | $66.90 | $66.90 | 23,413 |
| 2025-02-25 | $65.40 | $67.43 | $65.14 | $66.62 | $66.62 | 31,328 |
| 2025-02-24 | $65.94 | $66.52 | $65.05 | $65.18 | $65.18 | 22,522 |
| 2025-02-21 | $67.40 | $67.40 | $65.49 | $65.66 | $65.66 | 16,033 |
| 2025-02-20 | $66.69 | $67.33 | $66.10 | $66.63 | $66.63 | 14,310 |
| 2025-02-19 | $67.02 | $67.76 | $66.86 | $67.65 | $67.65 | 13,985 |
| 2025-02-18 | $66.80 | $67.92 | $66.80 | $67.45 | $67.45 | 19,065 |
| 2025-02-14 | $67.46 | $68.30 | $66.79 | $66.79 | $66.79 | 12,189 |
| 2025-02-13 | $65.65 | $67.12 | $65.65 | $66.97 | $66.97 | 28,920 |
| 2025-02-12 | $67.01 | $67.49 | $65.35 | $65.79 | $65.79 | 44,244 |
| 2025-02-11 | $66.09 | $68.24 | $66.09 | $68.07 | $68.07 | 17,458 |
| 2025-02-10 | $66.21 | $67.28 | $66.21 | $66.58 | $66.58 | 16,504 |
| 2025-02-07 | $67.20 | $67.22 | $66.02 | $66.68 | $66.68 | 19,400 |
| 2025-02-06 | $66.50 | $67.90 | $66.45 | $67.80 | $67.80 | 14,670 |
| 2025-02-05 | $64.78 | $66.81 | $64.74 | $66.79 | $66.79 | 19,732 |
| 2025-02-04 | $63.82 | $66.81 | $63.81 | $66.42 | $66.42 | 23,980 |
| 2025-02-03 | $64.30 | $65.08 | $63.53 | $64.09 | $64.09 | 23,944 |
| 2025-01-31 | $65.84 | $66.09 | $64.78 | $65.45 | $65.45 | 30,372 |
| 2025-01-30 | $66.32 | $67.30 | $64.63 | $65.47 | $65.47 | 30,138 |
| 2025-01-29 | $66.04 | $67.45 | $65.13 | $66.80 | $66.80 | 37,295 |
| 2025-01-28 | $66.95 | $66.96 | $65.61 | $66.86 | $66.86 | 19,254 |
| 2025-01-27 | $66.32 | $68.60 | $66.07 | $66.73 | $66.73 | 33,359 |
| 2025-01-24 | $67.36 | $67.70 | $65.12 | $66.99 | $66.99 | 19,973 |
| 2025-01-23 | $68.10 | $68.94 | $67.50 | $68.65 | $68.65 | 28,851 |
| 2025-01-22 | $68.83 | $69.76 | $67.67 | $67.91 | $67.91 | 24,925 |
| 2025-01-21 | $68.96 | $70.02 | $68.96 | $69.14 | $69.14 | 23,405 |
| 2025-01-17 | $68.23 | $69.62 | $67.42 | $68.43 | $68.43 | 31,026 |
| 2025-01-16 | $67.27 | $67.49 | $66.67 | $67.49 | $67.49 | 16,445 |
| 2025-01-15 | $68.50 | $69.33 | $67.61 | $68.02 | $68.02 | 25,151 |
| 2025-01-14 | $65.57 | $67.34 | $65.39 | $67.00 | $67.00 | 18,616 |
| 2025-01-13 | $63.91 | $65.74 | $63.33 | $65.11 | $65.11 | 19,491 |
| 2025-01-10 | $65.83 | $65.83 | $63.13 | $64.80 | $64.80 | 18,955 |
| 2025-01-08 | $65.95 | $67.26 | $65.95 | $66.65 | $66.65 | 18,516 |
| 2025-01-07 | $67.05 | $67.20 | $65.76 | $66.89 | $66.89 | 20,226 |
| 2025-01-06 | $68.92 | $68.92 | $67.13 | $67.59 | $67.59 | 31,359 |
| 2025-01-03 | $69.02 | $69.09 | $67.54 | $69.07 | $69.07 | 15,715 |
| 2025-01-02 | $71.80 | $71.80 | $68.09 | $68.99 | $68.99 | 14,229 |
| 2024-12-31 | $70.44 | $71.87 | $69.86 | $69.87 | $69.87 | 14,047 |
| 2024-12-30 | $70.54 | $70.86 | $69.83 | $70.12 | $70.12 | 12,513 |
| 2024-12-27 | $71.94 | $73.39 | $69.06 | $70.68 | $70.68 | 17,428 |
| 2024-12-26 | $71.06 | $71.93 | $71.02 | $71.93 | $71.93 | 10,061 |
| 2024-12-24 | $71.26 | $71.59 | $70.25 | $71.59 | $71.59 | 7,231 |
| 2024-12-23 | $71.16 | $71.52 | $70.42 | $70.86 | $70.86 | 10,552 |
| 2024-12-20 | $69.31 | $72.90 | $69.31 | $71.71 | $71.71 | 68,371 |
| 2024-12-19 | $71.69 | $72.24 | $70.57 | $70.83 | $70.43 | 24,574 |
| 2024-12-18 | $76.06 | $76.06 | $70.50 | $70.50 | $70.10 | 18,398 |
| 2024-12-17 | $75.92 | $77.48 | $74.42 | $75.09 | $74.67 | 17,983 |
| 2024-12-16 | $77.34 | $77.34 | $76.39 | $76.69 | $76.26 | 13,395 |
| 2024-12-13 | $75.48 | $76.82 | $75.39 | $76.82 | $76.39 | 10,901 |
| 2024-12-12 | $75.91 | $77.32 | $74.93 | $76.33 | $75.90 | 22,306 |
| 2024-12-11 | $76.70 | $77.60 | $75.94 | $76.97 | $76.54 | 19,891 |
| 2024-12-10 | $76.38 | $77.27 | $75.14 | $75.54 | $75.54 | 40,376 |
| 2024-12-09 | $76.29 | $76.29 | $74.54 | $74.54 | $74.54 | 14,951 |
| 2024-12-06 | $77.04 | $77.04 | $75.34 | $75.94 | $75.94 | 15,633 |
| 2024-12-05 | $76.14 | $76.67 | $75.77 | $76.42 | $76.42 | 16,406 |
| 2024-12-04 | $75.69 | $76.40 | $75.09 | $76.03 | $76.03 | 19,817 |
| 2024-12-03 | $76.92 | $76.92 | $75.40 | $75.68 | $75.68 | 12,604 |
| 2024-12-02 | $76.60 | $77.43 | $75.00 | $76.85 | $76.85 | 17,862 |
| 2024-11-29 | $77.34 | $77.34 | $76.01 | $76.28 | $76.28 | 13,913 |
| 2024-11-27 | $78.22 | $78.33 | $76.81 | $77.36 | $77.36 | 10,511 |
| 2024-11-26 | $77.73 | $77.73 | $76.11 | $77.07 | $77.07 | 11,832 |
| 2024-11-25 | $78.99 | $80.68 | $77.83 | $77.83 | $77.83 | 26,428 |
| 2024-11-22 | $76.02 | $77.62 | $76.02 | $77.62 | $77.62 | 13,444 |
| 2024-11-21 | $75.86 | $76.49 | $75.32 | $76.01 | $76.01 | 14,999 |
| 2024-11-20 | $74.36 | $74.88 | $73.44 | $74.84 | $74.84 | 11,042 |
| 2024-11-19 | $74.15 | $75.29 | $73.89 | $75.29 | $75.29 | 12,220 |
| 2024-11-18 | $76.08 | $76.22 | $74.73 | $74.85 | $74.85 | 17,506 |
| 2024-11-15 | $77.34 | $77.34 | $75.49 | $76.21 | $76.21 | 12,923 |
| 2024-11-14 | $75.76 | $77.00 | $75.32 | $76.65 | $76.65 | 20,040 |
| 2024-11-13 | $79.06 | $79.53 | $76.34 | $76.43 | $76.43 | 19,285 |
| 2024-11-12 | $75.58 | $78.79 | $75.58 | $78.12 | $78.12 | 29,565 |
| 2024-11-11 | $78.28 | $78.96 | $77.85 | $78.11 | $78.11 | 28,003 |
| 2024-11-08 | $74.52 | $76.47 | $74.48 | $76.24 | $76.24 | 17,032 |
| 2024-11-07 | $77.63 | $77.63 | $74.08 | $74.14 | $74.14 | 23,298 |
| 2024-11-06 | $72.00 | $79.75 | $72.00 | $77.65 | $77.65 | 56,120 |
| 2024-11-05 | $65.96 | $68.12 | $64.89 | $68.12 | $68.12 | 16,580 |
| 2024-11-04 | $67.59 | $67.59 | $65.83 | $66.03 | $66.03 | 31,107 |
| 2024-11-01 | $67.72 | $67.72 | $66.65 | $67.49 | $67.49 | 13,330 |
| 2024-10-31 | $69.34 | $69.34 | $67.48 | $67.50 | $67.50 | 11,956 |
| 2024-10-30 | $69.93 | $70.03 | $68.89 | $68.89 | $68.89 | 10,328 |
| 2024-10-29 | $68.77 | $69.24 | $68.75 | $68.76 | $68.76 | 9,454 |
| 2024-10-28 | $68.29 | $70.61 | $68.27 | $69.57 | $69.57 | 18,051 |
| 2024-10-25 | $68.24 | $68.24 | $66.94 | $67.03 | $67.03 | 13,753 |
| 2024-10-24 | $67.86 | $68.66 | $67.25 | $68.18 | $68.18 | 13,406 |
| 2024-10-23 | $67.22 | $68.35 | $67.06 | $68.07 | $68.07 | 17,764 |
| 2024-10-22 | $65.46 | $67.96 | $65.46 | $67.96 | $67.96 | 11,779 |
| 2024-10-21 | $69.50 | $69.67 | $66.94 | $66.94 | $66.94 | 18,099 |
| 2024-10-18 | $68.64 | $70.00 | $68.48 | $69.10 | $69.10 | 26,268 |
| 2024-10-17 | $67.48 | $68.19 | $66.80 | $67.75 | $67.75 | 19,641 |
| 2024-10-16 | $66.66 | $67.56 | $66.66 | $67.20 | $67.20 | 11,628 |
| 2024-10-15 | $65.69 | $67.21 | $65.27 | $65.60 | $65.60 | 19,568 |
| 2024-10-14 | $65.51 | $65.88 | $65.12 | $65.20 | $65.20 | 8,509 |
| 2024-10-11 | $65.19 | $65.63 | $64.99 | $65.62 | $65.62 | 7,780 |
| 2024-10-10 | $62.56 | $63.53 | $62.14 | $63.12 | $63.12 | 12,751 |
| 2024-10-09 | $63.61 | $64.39 | $63.05 | $63.34 | $63.34 | 9,943 |
| 2024-10-08 | $63.97 | $63.98 | $62.31 | $62.73 | $62.73 | 10,293 |
| 2024-10-07 | $62.97 | $63.13 | $62.28 | $63.13 | $63.13 | 14,835 |
| 2024-10-04 | $62.25 | $63.07 | $62.00 | $62.87 | $62.87 | 12,855 |
| 2024-10-03 | $61.60 | $62.20 | $61.19 | $61.27 | $61.27 | 11,722 |
| 2024-10-02 | $61.57 | $62.66 | $61.57 | $62.25 | $62.25 | 13,682 |
| 2024-10-01 | $64.85 | $64.85 | $62.20 | $62.39 | $62.39 | 23,835 |
| 2024-09-30 | $63.92 | $65.66 | $63.92 | $65.30 | $65.30 | 25,194 |
| 2024-09-27 | $65.06 | $65.15 | $64.13 | $64.25 | $64.25 | 15,405 |
| 2024-09-26 | $64.53 | $65.09 | $63.65 | $64.16 | $64.16 | 15,207 |
| 2024-09-25 | $63.66 | $64.16 | $63.10 | $63.82 | $63.82 | 13,690 |
| 2024-09-24 | $64.63 | $65.11 | $63.75 | $63.82 | $63.82 | 14,008 |
| 2024-09-23 | $65.43 | $65.43 | $64.61 | $65.09 | $65.09 | 14,387 |
| 2024-09-20 | $67.06 | $67.40 | $65.18 | $65.32 | $65.32 | 85,245 |
| 2024-09-19 | $68.17 | $68.36 | $66.65 | $68.36 | $68.36 | 14,122 |
| 2024-09-18 | $65.29 | $68.08 | $65.04 | $66.78 | $66.78 | 22,197 |
| 2024-09-17 | $65.79 | $67.25 | $64.90 | $65.76 | $65.76 | 22,365 |
| 2024-09-16 | $64.73 | $66.47 | $64.73 | $65.30 | $65.30 | 24,153 |
| 2024-09-13 | $63.30 | $65.20 | $62.71 | $64.68 | $64.68 | 11,095 |
| 2024-09-12 | $62.50 | $63.49 | $61.43 | $62.66 | $62.66 | 35,922 |
| 2024-09-11 | $60.86 | $62.65 | $60.84 | $62.40 | $62.40 | 11,154 |
| 2024-09-10 | $61.25 | $62.66 | $60.99 | $62.42 | $62.42 | 12,734 |
| 2024-09-09 | $62.74 | $62.74 | $61.58 | $61.58 | $61.58 | 14,011 |
| 2024-09-06 | $62.16 | $62.16 | $60.74 | $60.85 | $60.85 | 13,335 |
| 2024-09-05 | $62.50 | $62.52 | $60.94 | $61.81 | $61.81 | 8,602 |
| 2024-09-04 | $61.95 | $62.20 | $61.50 | $62.20 | $62.20 | 7,387 |
| 2024-09-03 | $63.75 | $63.99 | $62.44 | $63.05 | $63.05 | 10,037 |
| 2024-08-30 | $63.72 | $64.08 | $62.62 | $63.90 | $63.90 | 16,955 |
| 2024-08-29 | $64.85 | $64.85 | $64.04 | $64.50 | $64.50 | 10,273 |
| 2024-08-28 | $63.64 | $64.29 | $63.00 | $63.89 | $63.89 | 15,530 |
| 2024-08-27 | $63.76 | $64.19 | $63.38 | $63.38 | $63.38 | 7,223 |
| 2024-08-26 | $64.88 | $65.13 | $63.34 | $64.19 | $64.19 | 20,948 |
| 2024-08-23 | $60.94 | $65.62 | $60.94 | $64.55 | $64.55 | 16,199 |
| 2024-08-22 | $59.06 | $60.52 | $58.52 | $60.12 | $60.12 | 26,345 |
| 2024-08-21 | $58.48 | $59.10 | $58.48 | $58.69 | $58.69 | 6,535 |
| 2024-08-20 | $58.92 | $58.95 | $58.86 | $58.86 | $58.86 | 6,722 |
| 2024-08-19 | $59.35 | $60.25 | $59.09 | $60.04 | $60.04 | 7,098 |
| 2024-08-16 | $58.50 | $59.79 | $58.50 | $59.79 | $59.79 | 11,961 |
| 2024-08-15 | $58.61 | $60.11 | $58.22 | $58.47 | $58.47 | 13,961 |
| 2024-08-14 | $57.42 | $57.42 | $56.49 | $56.94 | $56.94 | 10,770 |
| 2024-08-13 | $56.40 | $58.02 | $56.40 | $57.43 | $57.43 | 11,394 |
| 2024-08-12 | $54.88 | $57.36 | $54.88 | $56.40 | $56.40 | 14,684 |
| 2024-08-09 | $57.04 | $58.09 | $57.00 | $57.79 | $57.79 | 9,999 |
| 2024-08-08 | $57.98 | $58.00 | $57.08 | $57.95 | $57.95 | 8,495 |
| 2024-08-07 | $58.79 | $58.79 | $57.19 | $57.38 | $57.38 | 10,554 |
| 2024-08-06 | $58.06 | $58.92 | $57.54 | $57.90 | $57.90 | 11,117 |
| 2024-08-05 | $58.10 | $58.91 | $57.43 | $58.36 | $58.36 | 17,694 |
| 2024-08-02 | $60.26 | $61.10 | $59.73 | $60.65 | $60.65 | 16,250 |
| 2024-08-01 | $64.31 | $64.31 | $62.42 | $62.97 | $62.97 | 22,510 |
| 2024-07-31 | $66.06 | $68.19 | $65.62 | $65.62 | $65.62 | 23,274 |
| 2024-07-30 | $64.74 | $66.50 | $64.74 | $66.35 | $66.35 | 16,613 |
| 2024-07-29 | $67.24 | $67.24 | $64.28 | $64.74 | $64.74 | 14,539 |
| 2024-07-26 | $68.21 | $68.83 | $66.34 | $67.68 | $67.68 | 18,125 |
| 2024-07-25 | $64.11 | $69.00 | $64.10 | $67.68 | $67.68 | 26,625 |
| 2024-07-24 | $66.84 | $66.84 | $63.50 | $63.81 | $63.81 | 38,974 |
| 2024-07-23 | $63.39 | $67.57 | $63.39 | $66.77 | $66.77 | 26,547 |
| 2024-07-22 | $61.76 | $64.46 | $60.70 | $64.11 | $64.11 | 21,203 |
| 2024-07-19 | $63.76 | $64.35 | $61.10 | $61.50 | $61.50 | 26,208 |
| 2024-07-18 | $62.47 | $64.20 | $61.98 | $62.10 | $62.10 | 30,144 |
| 2024-07-17 | $61.30 | $63.49 | $60.14 | $63.13 | $63.13 | 27,812 |
| 2024-07-16 | $58.70 | $62.09 | $58.48 | $61.73 | $61.73 | 29,411 |
| 2024-07-15 | $57.86 | $60.20 | $57.73 | $58.48 | $58.48 | 31,141 |
| 2024-07-12 | $56.83 | $57.55 | $56.66 | $57.12 | $57.12 | 15,839 |
| 2024-07-11 | $54.20 | $56.48 | $54.20 | $56.38 | $56.38 | 25,619 |
| 2024-07-10 | $52.12 | $53.14 | $52.10 | $53.14 | $53.14 | 8,870 |
| 2024-07-09 | $51.85 | $52.42 | $51.71 | $52.10 | $52.10 | 9,332 |
| 2024-07-08 | $51.90 | $52.23 | $51.63 | $51.87 | $51.87 | 9,135 |
| 2024-07-05 | $52.51 | $52.77 | $50.80 | $51.45 | $51.45 | 8,110 |
| 2024-07-03 | $52.49 | $53.25 | $52.49 | $52.75 | $52.75 | 8,139 |
| 2024-07-02 | $53.21 | $53.36 | $52.75 | $53.20 | $53.20 | 17,288 |
| 2024-07-01 | $53.39 | $53.39 | $52.38 | $52.90 | $52.90 | 21,202 |
| 2024-06-28 | $50.62 | $54.44 | $48.90 | $53.61 | $53.61 | 91,522 |
| 2024-06-27 | $50.49 | $50.97 | $50.24 | $50.97 | $50.97 | 16,876 |
| 2024-06-26 | $48.85 | $51.02 | $48.85 | $50.65 | $50.65 | 14,322 |
| 2024-06-25 | $49.40 | $49.40 | $49.03 | $49.03 | $49.03 | 6,383 |
| 2024-06-24 | $48.98 | $50.34 | $48.86 | $49.68 | $49.68 | 21,122 |
| 2024-06-21 | $51.02 | $51.02 | $48.67 | $48.71 | $48.71 | 72,527 |
| 2024-06-20 | $51.00 | $51.90 | $51.00 | $51.30 | $50.87 | 7,954 |
| 2024-06-18 | $50.88 | $51.56 | $50.80 | $51.40 | $51.40 | 9,528 |
| 2024-06-17 | $50.10 | $50.81 | $50.04 | $50.68 | $50.68 | 6,601 |
| 2024-06-14 | $50.70 | $50.70 | $49.69 | $50.03 | $50.03 | 9,470 |
| 2024-06-13 | $51.00 | $51.23 | $50.17 | $50.83 | $50.83 | 21,398 |
| 2024-06-12 | $50.77 | $51.51 | $49.86 | $51.00 | $51.00 | 11,882 |
| 2024-06-11 | $49.16 | $49.54 | $48.94 | $49.50 | $49.50 | 9,166 |
| 2024-06-10 | $49.83 | $50.15 | $48.94 | $49.82 | $49.82 | 9,647 |
| 2024-06-07 | $50.51 | $50.59 | $50.47 | $50.47 | $50.47 | 5,921 |
| 2024-06-06 | $50.20 | $51.01 | $50.00 | $50.62 | $50.62 | 9,756 |
| 2024-06-05 | $50.06 | $50.79 | $49.88 | $50.62 | $50.62 | 11,717 |
| 2024-06-04 | $50.21 | $50.21 | $49.25 | $49.60 | $49.60 | 12,319 |
| 2024-06-03 | $52.16 | $52.16 | $50.56 | $50.80 | $50.80 | 9,861 |
| 2024-05-31 | $50.54 | $51.86 | $50.30 | $51.79 | $51.79 | 33,816 |
| 2024-05-30 | $50.26 | $50.69 | $49.63 | $50.46 | $50.46 | 25,277 |
| 2024-05-29 | $50.94 | $50.94 | $49.33 | $50.03 | $50.03 | 16,640 |
| 2024-05-28 | $51.77 | $51.90 | $51.34 | $51.76 | $51.76 | 12,976 |
| 2024-05-24 | $52.19 | $52.71 | $51.14 | $52.41 | $52.41 | 18,979 |
| 2024-05-23 | $53.71 | $53.71 | $51.38 | $51.95 | $51.95 | 26,274 |
| 2024-05-22 | $53.25 | $53.94 | $53.00 | $53.75 | $53.75 | 25,796 |
| 2024-05-21 | $53.21 | $53.65 | $52.81 | $53.63 | $53.63 | 16,541 |
| 2024-05-20 | $54.26 | $54.48 | $53.35 | $53.40 | $53.40 | 16,732 |
| 2024-05-17 | $54.30 | $54.88 | $54.17 | $54.50 | $54.50 | 10,577 |
| 2024-05-16 | $54.48 | $54.48 | $53.88 | $54.30 | $54.30 | 11,683 |
| 2024-05-15 | $54.15 | $54.53 | $53.78 | $54.24 | $54.24 | 19,664 |
| 2024-05-14 | $53.70 | $54.47 | $53.15 | $53.82 | $53.82 | 15,254 |
| 2024-05-13 | $53.79 | $53.99 | $53.14 | $53.14 | $53.14 | 16,064 |
| 2024-05-10 | $54.32 | $54.32 | $52.94 | $53.94 | $53.94 | 16,363 |
| 2024-05-09 | $54.26 | $54.57 | $53.78 | $54.57 | $54.57 | 11,523 |
| 2024-05-08 | $52.95 | $53.97 | $52.85 | $53.82 | $53.82 | 10,586 |
| 2024-05-07 | $53.94 | $54.48 | $53.34 | $53.40 | $53.40 | 15,060 |
| 2024-05-06 | $53.03 | $53.88 | $52.90 | $53.82 | $53.82 | 30,609 |
| 2024-05-03 | $52.00 | $53.03 | $51.84 | $52.63 | $52.63 | 17,568 |
| 2024-05-02 | $51.55 | $51.90 | $51.20 | $51.85 | $51.85 | 21,447 |
| 2024-05-01 | $51.00 | $51.60 | $49.51 | $51.57 | $51.57 | 17,568 |
| 2024-04-30 | $51.25 | $51.29 | $50.18 | $50.72 | $50.72 | 19,146 |
| 2024-04-29 | $50.50 | $51.66 | $50.50 | $51.25 | $51.25 | 24,101 |
| 2024-04-26 | $49.51 | $50.50 | $49.51 | $50.50 | $50.50 | 18,238 |
| 2024-04-25 | $48.10 | $50.13 | $48.10 | $50.05 | $50.05 | 19,350 |
| 2024-04-24 | $49.22 | $49.83 | $48.50 | $49.83 | $49.83 | 22,297 |
| 2024-04-23 | $50.08 | $50.40 | $49.78 | $49.97 | $49.97 | 16,042 |
| 2024-04-22 | $49.65 | $50.64 | $49.00 | $49.09 | $49.09 | 22,735 |
| 2024-04-19 | $47.20 | $50.27 | $47.20 | $49.88 | $49.88 | 22,647 |
| 2024-04-18 | $47.57 | $48.48 | $46.83 | $47.30 | $47.30 | 26,303 |
| 2024-04-17 | $47.05 | $48.36 | $47.04 | $47.31 | $47.31 | 12,359 |
| 2024-04-16 | $47.00 | $47.96 | $47.00 | $47.01 | $47.01 | 7,048 |
| 2024-04-15 | $47.68 | $48.00 | $47.32 | $47.80 | $47.80 | 7,220 |
| 2024-04-12 | $48.57 | $48.69 | $47.93 | $48.05 | $48.05 | 13,598 |
| 2024-04-11 | $48.60 | $48.65 | $48.00 | $48.65 | $48.65 | 16,710 |
| 2024-04-10 | $49.01 | $49.01 | $46.81 | $48.71 | $48.71 | 21,755 |
| 2024-04-09 | $49.35 | $50.06 | $49.35 | $49.86 | $49.86 | 7,632 |
| 2024-04-08 | $50.40 | $50.54 | $49.77 | $49.79 | $49.79 | 10,339 |
| 2024-04-05 | $50.45 | $50.45 | $49.66 | $50.37 | $50.37 | 8,380 |
| 2024-04-04 | $49.59 | $50.96 | $49.59 | $50.07 | $50.07 | 16,687 |
| 2024-04-03 | $48.85 | $50.16 | $48.85 | $49.27 | $49.27 | 12,891 |
| 2024-04-02 | $48.44 | $49.42 | $47.08 | $49.37 | $49.37 | 42,485 |
| 2024-04-01 | $51.50 | $51.50 | $48.89 | $49.12 | $49.12 | 15,512 |
| 2024-03-28 | $50.31 | $51.16 | $49.28 | $51.00 | $51.00 | 13,411 |
| 2024-03-27 | $48.52 | $50.56 | $48.52 | $50.56 | $50.56 | 12,414 |
| 2024-03-26 | $49.16 | $49.43 | $48.40 | $48.53 | $48.53 | 14,253 |
| 2024-03-25 | $49.27 | $49.52 | $49.13 | $49.13 | $49.13 | 5,017 |
| 2024-03-22 | $49.65 | $49.75 | $49.16 | $49.50 | $49.50 | 12,601 |
| 2024-03-21 | $49.73 | $50.56 | $49.73 | $50.56 | $50.56 | 13,400 |
| 2024-03-20 | $47.60 | $49.88 | $47.11 | $49.70 | $49.70 | 19,471 |
| 2024-03-19 | $46.55 | $47.72 | $46.55 | $47.53 | $47.53 | 16,799 |
| 2024-03-18 | $48.84 | $48.84 | $46.83 | $46.83 | $46.83 | 17,315 |
| 2024-03-15 | $47.09 | $48.83 | $47.09 | $48.83 | $48.83 | 53,733 |
| 2024-03-14 | $48.34 | $48.34 | $47.18 | $47.98 | $47.98 | 12,931 |
| 2024-03-13 | $49.24 | $49.29 | $48.82 | $48.89 | $48.48 | 7,978 |
| 2024-03-12 | $49.99 | $49.99 | $49.03 | $49.58 | $49.16 | 6,698 |
| 2024-03-11 | $49.98 | $49.98 | $49.98 | $49.98 | $49.56 | 4,331 |
| 2024-03-08 | $49.76 | $50.37 | $48.86 | $50.20 | $50.20 | 11,422 |
| 2024-03-07 | $49.90 | $49.90 | $48.78 | $49.24 | $49.24 | 8,036 |
| 2024-03-06 | $49.22 | $49.60 | $49.10 | $49.30 | $49.30 | 24,311 |
| 2024-03-05 | $48.81 | $49.79 | $48.81 | $49.36 | $49.36 | 10,472 |
| 2024-03-04 | $48.00 | $48.27 | $47.80 | $47.93 | $47.93 | 6,628 |
| 2024-03-01 | $49.01 | $49.30 | $48.24 | $48.50 | $48.50 | 8,946 |
| 2024-02-29 | $49.29 | $49.29 | $48.52 | $49.26 | $49.26 | 12,208 |
| 2024-02-28 | $48.38 | $48.69 | $48.17 | $48.46 | $48.46 | 8,101 |
| 2024-02-27 | $49.46 | $49.70 | $48.84 | $48.84 | $48.84 | 8,226 |
| 2024-02-26 | $49.00 | $49.56 | $48.95 | $49.24 | $49.24 | 7,818 |
| 2024-02-23 | $49.30 | $49.59 | $49.13 | $49.26 | $49.26 | 5,241 |
| 2024-02-22 | $49.69 | $50.27 | $48.30 | $49.27 | $49.27 | 18,729 |
| 2024-02-21 | $50.00 | $50.58 | $49.50 | $49.94 | $49.94 | 11,129 |
| 2024-02-20 | $50.63 | $51.83 | $50.51 | $50.51 | $50.51 | 11,439 |
| 2024-02-16 | $51.96 | $52.02 | $50.98 | $51.25 | $51.25 | 14,010 |
| 2024-02-15 | $51.46 | $52.33 | $51.46 | $52.26 | $52.26 | 16,342 |
| 2024-02-14 | $48.77 | $50.00 | $48.17 | $49.99 | $49.99 | 30,216 |
| 2024-02-13 | $50.52 | $50.52 | $47.55 | $48.07 | $48.07 | 29,681 |
| 2024-02-12 | $49.75 | $52.25 | $49.70 | $51.31 | $51.31 | 24,773 |
| 2024-02-09 | $48.97 | $50.12 | $48.55 | $49.76 | $49.76 | 14,833 |
| 2024-02-08 | $48.59 | $49.05 | $48.01 | $48.95 | $48.95 | 12,706 |
| 2024-02-07 | $49.10 | $49.10 | $47.33 | $47.89 | $47.89 | 26,250 |
| 2024-02-06 | $49.76 | $49.80 | $47.88 | $48.90 | $48.90 | 26,501 |
| 2024-02-05 | $50.46 | $50.50 | $49.71 | $50.05 | $50.05 | 16,307 |
| 2024-02-02 | $50.90 | $51.21 | $50.20 | $50.55 | $50.55 | 12,409 |
| 2024-02-01 | $51.08 | $52.00 | $49.99 | $51.29 | $51.29 | 21,410 |
| 2024-01-31 | $53.88 | $53.90 | $51.19 | $51.19 | $51.19 | 19,770 |
| 2024-01-30 | $53.90 | $54.49 | $53.66 | $54.32 | $54.32 | 16,388 |
| 2024-01-29 | $53.52 | $54.65 | $53.52 | $54.31 | $54.31 | 10,096 |
| 2024-01-26 | $54.34 | $54.34 | $53.30 | $54.07 | $54.07 | 16,402 |
| 2024-01-25 | $52.38 | $53.32 | $51.23 | $53.32 | $53.32 | 30,896 |
| 2024-01-24 | $51.50 | $51.79 | $51.07 | $51.79 | $51.79 | 16,227 |
| 2024-01-23 | $51.82 | $51.82 | $50.52 | $50.85 | $50.85 | 21,015 |
| 2024-01-22 | $51.00 | $51.81 | $50.87 | $51.70 | $51.70 | 27,762 |
| 2024-01-19 | $50.75 | $51.31 | $50.03 | $50.72 | $50.72 | 28,736 |
| 2024-01-18 | $49.39 | $50.54 | $49.12 | $50.40 | $50.40 | 22,525 |
| 2024-01-17 | $48.80 | $50.07 | $48.73 | $49.89 | $49.89 | 18,129 |
| 2024-01-16 | $50.91 | $50.91 | $48.64 | $49.25 | $49.25 | 37,122 |
| 2024-01-12 | $51.45 | $51.68 | $50.80 | $51.41 | $51.41 | 17,779 |
| 2024-01-11 | $51.05 | $51.18 | $50.21 | $51.13 | $51.13 | 12,623 |
| 2024-01-10 | $50.92 | $51.79 | $50.80 | $51.52 | $51.52 | 16,706 |
| 2024-01-09 | $51.35 | $51.69 | $51.25 | $51.38 | $51.38 | 10,593 |
| 2024-01-08 | $52.53 | $52.53 | $51.30 | $52.03 | $52.03 | 17,926 |
| 2024-01-05 | $52.43 | $53.27 | $52.03 | $52.34 | $52.34 | 23,719 |
| 2024-01-04 | $53.48 | $53.91 | $52.53 | $52.91 | $52.91 | 21,184 |
| 2024-01-03 | $54.76 | $54.77 | $53.14 | $53.21 | $53.21 | 18,481 |
| 2024-01-02 | $54.91 | $55.71 | $53.34 | $54.97 | $54.97 | 32,149 |
| 2023-12-29 | $56.78 | $56.78 | $55.04 | $55.16 | $55.16 | 20,981 |
| 2023-12-28 | $56.38 | $56.90 | $56.15 | $56.49 | $56.49 | 18,258 |
| 2023-12-27 | $56.76 | $57.05 | $56.10 | $56.77 | $56.77 | 18,285 |
| 2023-12-26 | $55.29 | $57.00 | $55.29 | $56.44 | $56.44 | 14,023 |
| 2023-12-22 | $54.94 | $55.98 | $54.66 | $55.77 | $55.77 | 30,230 |
| 2023-12-21 | $54.84 | $55.68 | $54.65 | $55.21 | $55.21 | 15,431 |
| 2023-12-20 | $53.37 | $57.54 | $53.08 | $54.75 | $54.75 | 32,068 |
| 2023-12-19 | $53.17 | $54.24 | $53.17 | $53.85 | $53.85 | 30,490 |
| 2023-12-18 | $52.74 | $53.51 | $52.40 | $53.21 | $53.21 | 27,423 |
| 2023-12-15 | $53.78 | $53.78 | $51.91 | $52.92 | $52.92 | 75,334 |
| 2023-12-14 | $52.05 | $53.97 | $50.58 | $53.20 | $53.20 | 33,396 |
| 2023-12-13 | $49.06 | $52.41 | $49.00 | $52.41 | $52.04 | 26,711 |
| 2023-12-12 | $48.46 | $50.41 | $48.38 | $49.18 | $49.18 | 15,947 |
| 2023-12-11 | $49.92 | $50.15 | $48.54 | $49.72 | $49.72 | 20,438 |
| 2023-12-08 | $47.94 | $49.79 | $47.94 | $49.61 | $49.61 | 19,164 |
| 2023-12-07 | $48.07 | $49.39 | $47.99 | $49.39 | $49.39 | 21,493 |
| 2023-12-06 | $49.47 | $49.47 | $48.37 | $48.37 | $48.37 | 13,975 |
| 2023-12-05 | $49.32 | $50.07 | $48.28 | $48.40 | $48.40 | 16,796 |
| 2023-12-04 | $48.25 | $49.70 | $48.25 | $49.70 | $49.70 | 13,885 |
| 2023-12-01 | $47.88 | $48.79 | $47.31 | $48.13 | $48.13 | 27,206 |
| 2023-11-30 | $47.30 | $47.81 | $46.71 | $46.95 | $46.95 | 19,919 |
| 2023-11-29 | $47.50 | $47.66 | $46.81 | $47.58 | $47.58 | 12,640 |
| 2023-11-28 | $47.44 | $47.75 | $46.79 | $46.82 | $46.82 | 10,128 |
| 2023-11-27 | $47.18 | $47.80 | $46.80 | $47.30 | $47.30 | 11,612 |
| 2023-11-24 | $46.70 | $47.46 | $46.70 | $47.46 | $47.46 | 3,550 |
| 2023-11-22 | $47.34 | $47.80 | $46.98 | $47.20 | $47.20 | 10,103 |
| 2023-11-21 | $47.38 | $47.66 | $46.95 | $46.95 | $46.95 | 6,085 |
| 2023-11-20 | $47.69 | $47.91 | $47.36 | $47.67 | $47.67 | 9,290 |
| 2023-11-17 | $47.53 | $47.88 | $47.22 | $47.44 | $47.44 | 15,165 |
| 2023-11-16 | $46.97 | $47.62 | $46.74 | $47.03 | $47.03 | 14,780 |
| 2023-11-15 | $47.72 | $48.54 | $47.60 | $47.72 | $47.72 | 17,673 |
| 2023-11-14 | $47.31 | $48.36 | $46.00 | $48.12 | $48.12 | 37,821 |
| 2023-11-13 | $45.86 | $46.21 | $45.63 | $45.81 | $45.81 | 7,774 |
| 2023-11-10 | $45.83 | $46.15 | $45.65 | $45.88 | $45.88 | 12,018 |
| 2023-11-09 | $45.60 | $45.63 | $45.25 | $45.45 | $45.45 | 11,084 |
| 2023-11-08 | $45.57 | $45.91 | $45.57 | $45.91 | $45.91 | 12,908 |
| 2023-11-07 | $45.62 | $46.56 | $45.53 | $46.28 | $46.28 | 14,787 |
| 2023-11-06 | $47.12 | $47.12 | $46.55 | $46.63 | $46.63 | 9,486 |
| 2023-11-03 | $46.55 | $47.84 | $46.55 | $47.03 | $47.03 | 24,045 |
| 2023-11-02 | $45.47 | $46.31 | $45.17 | $46.22 | $46.22 | 23,082 |
| 2023-11-01 | $44.41 | $44.88 | $44.14 | $44.77 | $44.77 | 18,108 |
| 2023-10-31 | $44.15 | $44.23 | $43.81 | $44.19 | $44.19 | 16,201 |
| 2023-10-30 | $43.81 | $44.00 | $43.32 | $43.59 | $43.59 | 42,123 |
| 2023-10-27 | $44.27 | $44.27 | $43.05 | $43.30 | $43.30 | 39,817 |
| 2023-10-26 | $43.49 | $44.11 | $43.34 | $43.96 | $43.96 | 16,004 |
| 2023-10-25 | $43.11 | $43.48 | $42.51 | $43.04 | $43.04 | 17,190 |
| 2023-10-24 | $43.21 | $43.21 | $42.57 | $42.88 | $42.88 | 14,341 |
| 2023-10-23 | $43.20 | $44.43 | $43.09 | $43.17 | $43.17 | 13,465 |
| 2023-10-20 | $47.40 | $47.99 | $43.60 | $43.60 | $43.60 | 36,068 |
| 2023-10-19 | $44.25 | $45.40 | $44.16 | $44.35 | $44.35 | 31,981 |
| 2023-10-18 | $45.39 | $45.68 | $44.66 | $44.67 | $44.67 | 21,728 |
| 2023-10-17 | $45.70 | $45.95 | $45.07 | $45.55 | $45.55 | 38,855 |
| 2023-10-16 | $44.92 | $44.92 | $44.39 | $44.59 | $44.59 | 16,315 |
| 2023-10-13 | $44.74 | $44.74 | $44.19 | $44.27 | $44.27 | 14,261 |
| 2023-10-12 | $44.88 | $45.17 | $44.68 | $45.01 | $45.01 | 16,114 |
| 2023-10-11 | $44.97 | $45.29 | $44.76 | $45.09 | $45.09 | 16,653 |
| 2023-10-10 | $45.08 | $45.08 | $44.66 | $44.72 | $44.72 | 18,888 |
| 2023-10-09 | $44.14 | $44.89 | $43.87 | $44.67 | $44.67 | 13,130 |
| 2023-10-06 | $44.03 | $44.70 | $43.85 | $44.49 | $44.49 | 12,114 |
| 2023-10-05 | $43.28 | $44.34 | $43.28 | $44.28 | $44.28 | 25,927 |
| 2023-10-04 | $42.79 | $43.36 | $42.42 | $43.11 | $43.11 | 21,679 |
| 2023-10-03 | $43.02 | $43.60 | $42.59 | $42.77 | $42.77 | 25,361 |
| 2023-10-02 | $44.12 | $44.12 | $43.12 | $43.32 | $43.32 | 41,609 |
| 2023-09-29 | $44.16 | $44.38 | $43.43 | $44.05 | $44.05 | 36,722 |
| 2023-09-28 | $43.31 | $44.25 | $43.31 | $43.85 | $43.85 | 19,051 |
| 2023-09-27 | $42.95 | $43.43 | $42.95 | $43.14 | $43.14 | 15,283 |
| 2023-09-26 | $43.37 | $43.94 | $42.95 | $42.99 | $42.99 | 17,458 |
| 2023-09-25 | $43.97 | $44.05 | $43.46 | $43.57 | $43.57 | 16,380 |
| 2023-09-22 | $43.45 | $43.69 | $43.25 | $43.38 | $43.38 | 13,544 |
| 2023-09-21 | $42.96 | $43.73 | $42.96 | $43.48 | $43.48 | 19,575 |
| 2023-09-20 | $43.47 | $43.71 | $43.06 | $43.06 | $43.06 | 12,935 |
| 2023-09-19 | $43.57 | $43.59 | $43.08 | $43.14 | $43.14 | 15,424 |
| 2023-09-18 | $44.32 | $44.32 | $43.59 | $43.67 | $43.67 | 11,859 |
| 2023-09-15 | $43.56 | $44.16 | $43.56 | $44.16 | $44.16 | 49,612 |
| 2023-09-14 | $43.67 | $43.96 | $43.67 | $43.83 | $43.83 | 14,426 |
| 2023-09-13 | $43.72 | $44.00 | $43.54 | $43.65 | $43.28 | 20,624 |
| 2023-09-12 | $43.62 | $44.07 | $43.61 | $43.73 | $43.36 | 11,755 |
| 2023-09-11 | $44.24 | $44.28 | $43.63 | $43.82 | $43.82 | 20,756 |
| 2023-09-08 | $43.92 | $44.46 | $43.92 | $44.22 | $44.22 | 17,595 |
| 2023-09-07 | $44.12 | $44.12 | $43.57 | $43.94 | $43.94 | 21,542 |
| 2023-09-06 | $44.50 | $44.67 | $44.24 | $44.30 | $44.30 | 22,150 |
| 2023-09-05 | $44.49 | $44.77 | $44.15 | $44.58 | $44.58 | 19,262 |
| 2023-09-01 | $44.87 | $45.19 | $44.72 | $44.89 | $44.89 | 30,452 |
| 2023-08-31 | $44.68 | $44.79 | $44.44 | $44.44 | $44.44 | 25,512 |
| 2023-08-30 | $44.32 | $44.89 | $43.98 | $44.55 | $44.55 | 33,753 |
| 2023-08-29 | $44.25 | $44.70 | $44.05 | $44.20 | $44.20 | 16,040 |
| 2023-08-28 | $43.70 | $44.11 | $43.70 | $44.05 | $44.05 | 15,658 |
| 2023-08-25 | $44.35 | $44.35 | $43.40 | $43.40 | $43.40 | 18,215 |
| 2023-08-24 | $43.95 | $44.85 | $43.95 | $44.52 | $44.52 | 17,472 |
| 2023-08-23 | $43.76 | $44.23 | $43.76 | $44.14 | $44.14 | 16,842 |
| 2023-08-22 | $44.02 | $44.15 | $43.73 | $43.74 | $43.74 | 18,923 |
| 2023-08-21 | $45.49 | $45.50 | $44.46 | $44.61 | $44.61 | 14,892 |
| 2023-08-18 | $44.93 | $45.56 | $44.93 | $45.14 | $45.14 | 28,942 |
| 2023-08-17 | $44.79 | $45.51 | $44.79 | $45.18 | $45.18 | 21,958 |
| 2023-08-16 | $45.53 | $45.62 | $45.06 | $45.07 | $45.07 | 20,422 |
| 2023-08-15 | $45.61 | $45.64 | $45.03 | $45.29 | $45.29 | 25,510 |
| 2023-08-14 | $46.28 | $46.69 | $45.81 | $46.03 | $46.03 | 11,447 |
| 2023-08-11 | $46.78 | $46.87 | $46.50 | $46.59 | $46.59 | 15,000 |
| 2023-08-10 | $47.28 | $47.28 | $46.39 | $46.61 | $46.61 | 12,026 |
| 2023-08-09 | $46.92 | $47.45 | $46.69 | $47.17 | $47.17 | 19,515 |
| 2023-08-08 | $46.98 | $47.19 | $46.14 | $47.19 | $47.19 | 29,526 |
| 2023-08-07 | $46.96 | $47.91 | $46.96 | $47.34 | $47.34 | 30,805 |
| 2023-08-04 | $46.45 | $47.10 | $46.35 | $46.96 | $46.96 | 27,215 |
| 2023-08-03 | $46.28 | $46.90 | $45.75 | $46.62 | $46.62 | 42,969 |
| 2023-08-02 | $45.87 | $46.87 | $45.87 | $46.61 | $46.61 | 29,905 |
| 2023-08-01 | $46.02 | $46.58 | $45.45 | $46.01 | $46.01 | 27,180 |
| 2023-07-31 | $46.31 | $46.31 | $45.39 | $45.83 | $45.83 | 17,293 |
| 2023-07-28 | $45.59 | $46.74 | $45.59 | $46.24 | $46.24 | 21,110 |
| 2023-07-27 | $45.22 | $46.03 | $44.77 | $45.91 | $45.91 | 34,399 |
| 2023-07-26 | $45.13 | $45.57 | $44.05 | $45.32 | $45.32 | 38,210 |
| 2023-07-25 | $44.92 | $45.00 | $44.40 | $44.53 | $44.53 | 8,061 |
| 2023-07-24 | $46.68 | $46.74 | $44.52 | $44.59 | $44.59 | 34,474 |
| 2023-07-21 | $46.96 | $47.97 | $46.16 | $46.35 | $46.35 | 38,111 |
| 2023-07-20 | $45.29 | $46.70 | $45.29 | $46.35 | $46.35 | 27,445 |
| 2023-07-19 | $45.48 | $45.84 | $45.08 | $45.70 | $45.70 | 15,732 |
| 2023-07-18 | $44.50 | $44.94 | $44.18 | $44.94 | $44.94 | 9,554 |
| 2023-07-17 | $43.52 | $44.02 | $43.52 | $43.69 | $43.69 | 12,196 |
| 2023-07-14 | $44.37 | $44.37 | $42.96 | $43.28 | $43.28 | 13,270 |
| 2023-07-13 | $43.65 | $44.34 | $43.65 | $44.19 | $44.19 | 10,464 |
| 2023-07-12 | $43.27 | $43.93 | $43.27 | $43.61 | $43.61 | 20,058 |
| 2023-07-11 | $42.57 | $43.00 | $42.50 | $42.71 | $42.71 | 10,584 |
| 2023-07-10 | $43.45 | $43.45 | $42.83 | $42.84 | $42.84 | 14,154 |
| 2023-07-07 | $42.20 | $43.15 | $42.20 | $42.83 | $42.83 | 19,940 |
| 2023-07-06 | $42.60 | $42.60 | $41.35 | $42.19 | $42.19 | 19,074 |
| 2023-07-05 | $42.83 | $43.28 | $42.41 | $42.71 | $42.71 | 24,017 |
| 2023-07-03 | $42.46 | $43.05 | $42.46 | $42.80 | $42.80 | 10,017 |
| 2023-06-30 | $43.49 | $43.49 | $42.37 | $42.50 | $42.50 | 17,180 |
| 2023-06-29 | $42.65 | $43.21 | $42.43 | $42.90 | $42.90 | 12,671 |
| 2023-06-28 | $42.51 | $42.51 | $41.87 | $42.30 | $42.30 | 14,423 |
| 2023-06-27 | $42.43 | $43.18 | $42.41 | $42.50 | $42.50 | 20,424 |
| 2023-06-26 | $42.50 | $43.14 | $42.21 | $42.32 | $42.32 | 22,791 |
| 2023-06-23 | $42.96 | $43.21 | $42.31 | $42.63 | $42.63 | 96,596 |
| 2023-06-22 | $44.44 | $44.44 | $43.26 | $43.26 | $43.26 | 16,252 |
| 2023-06-21 | $44.24 | $44.89 | $44.23 | $44.28 | $44.28 | 18,377 |
| 2023-06-20 | $45.43 | $45.43 | $44.17 | $44.24 | $44.24 | 27,509 |
| 2023-06-16 | $46.25 | $46.41 | $45.62 | $45.63 | $45.63 | 45,836 |
| 2023-06-15 | $45.35 | $46.44 | $45.35 | $45.90 | $45.90 | 14,713 |
| 2023-06-14 | $46.57 | $46.93 | $45.52 | $45.69 | $45.32 | 33,092 |
| 2023-06-13 | $45.53 | $47.16 | $45.53 | $46.85 | $46.47 | 20,182 |
| 2023-06-12 | $46.24 | $46.43 | $44.97 | $45.86 | $45.49 | 20,985 |
| 2023-06-09 | $47.16 | $47.16 | $46.00 | $46.26 | $46.26 | 33,438 |
| 2023-06-08 | $47.60 | $47.60 | $46.52 | $47.05 | $47.05 | 18,560 |
| 2023-06-07 | $45.58 | $48.32 | $45.58 | $47.59 | $47.59 | 48,270 |
| 2023-06-06 | $43.73 | $46.43 | $43.69 | $45.79 | $45.79 | 23,004 |
| 2023-06-05 | $44.41 | $44.41 | $43.32 | $43.87 | $43.87 | 16,230 |
| 2023-06-02 | $43.13 | $44.77 | $43.13 | $44.56 | $44.56 | 31,663 |
| 2023-06-01 | $42.52 | $43.10 | $42.49 | $42.50 | $42.50 | 14,812 |
| 2023-05-31 | $43.18 | $43.18 | $42.07 | $42.14 | $42.14 | 42,824 |
| 2023-05-30 | $42.47 | $43.27 | $41.81 | $43.27 | $43.27 | 14,633 |
| 2023-05-26 | $41.49 | $42.21 | $41.49 | $42.19 | $42.19 | 11,469 |
| 2023-05-25 | $41.93 | $42.44 | $41.46 | $41.76 | $41.76 | 16,241 |
| 2023-05-24 | $41.76 | $42.62 | $40.99 | $42.13 | $42.13 | 29,428 |
| 2023-05-23 | $41.44 | $42.63 | $40.34 | $41.66 | $41.66 | 23,938 |
| 2023-05-22 | $40.08 | $41.59 | $39.92 | $40.85 | $40.85 | 25,190 |
| 2023-05-19 | $41.14 | $41.14 | $39.69 | $40.00 | $40.00 | 17,217 |
| 2023-05-18 | $40.97 | $41.31 | $39.92 | $40.68 | $40.68 | 20,942 |
| 2023-05-17 | $39.66 | $41.23 | $39.66 | $40.78 | $40.78 | 24,213 |
| 2023-05-16 | $39.20 | $39.79 | $39.20 | $39.44 | $39.44 | 15,554 |
| 2023-05-15 | $38.85 | $39.43 | $38.85 | $39.35 | $39.35 | 15,793 |
| 2023-05-12 | $39.81 | $39.84 | $38.37 | $39.18 | $39.18 | 34,308 |
| 2023-05-11 | $40.00 | $40.38 | $39.70 | $40.11 | $40.11 | 18,788 |
| 2023-05-10 | $39.32 | $40.21 | $38.68 | $40.19 | $40.19 | 25,771 |
| 2023-05-09 | $39.35 | $39.35 | $38.42 | $38.71 | $38.71 | 7,706 |
| 2023-05-08 | $40.23 | $40.23 | $39.03 | $39.19 | $39.19 | 16,396 |
| 2023-05-05 | $38.35 | $39.97 | $38.35 | $39.94 | $39.94 | 20,719 |
| 2023-05-04 | $38.05 | $38.23 | $37.23 | $38.23 | $38.23 | 22,326 |
| 2023-05-03 | $38.79 | $39.52 | $38.17 | $38.68 | $38.68 | 14,745 |
| 2023-05-02 | $39.25 | $39.40 | $37.70 | $38.70 | $38.70 | 22,228 |
| 2023-05-01 | $39.31 | $39.84 | $39.31 | $39.60 | $39.60 | 14,407 |
| 2023-04-28 | $39.25 | $39.85 | $38.72 | $39.30 | $39.30 | 16,328 |
| 2023-04-27 | $38.80 | $39.60 | $38.65 | $39.20 | $39.20 | 19,846 |
| 2023-04-26 | $38.91 | $39.00 | $38.05 | $38.74 | $38.74 | 18,448 |
| 2023-04-25 | $39.70 | $40.99 | $38.95 | $38.98 | $38.98 | 15,732 |
| 2023-04-24 | $41.05 | $41.95 | $39.64 | $39.90 | $39.90 | 23,355 |
| 2023-04-21 | $41.16 | $41.96 | $40.63 | $41.26 | $41.26 | 20,469 |
| 2023-04-20 | $40.30 | $40.98 | $39.73 | $40.77 | $40.77 | 11,055 |
| 2023-04-19 | $39.68 | $40.71 | $39.40 | $40.30 | $40.30 | 10,624 |
| 2023-04-18 | $40.44 | $40.44 | $39.22 | $39.50 | $39.50 | 13,683 |
| 2023-04-17 | $39.73 | $40.20 | $39.47 | $40.20 | $40.20 | 8,417 |
| 2023-04-14 | $40.60 | $40.93 | $39.55 | $39.65 | $39.65 | 14,797 |
| 2023-04-13 | $40.37 | $40.53 | $39.69 | $40.33 | $40.33 | 11,447 |
| 2023-04-12 | $40.34 | $40.84 | $40.12 | $40.47 | $40.47 | 13,644 |
| 2023-04-11 | $41.22 | $41.37 | $40.23 | $40.30 | $40.30 | 14,016 |
| 2023-04-10 | $40.24 | $41.18 | $40.24 | $40.67 | $40.67 | 10,310 |
| 2023-04-06 | $40.11 | $41.08 | $40.11 | $40.59 | $40.59 | 9,324 |
| 2023-04-05 | $40.44 | $40.86 | $40.36 | $40.86 | $40.86 | 11,269 |
| 2023-04-04 | $41.50 | $41.50 | $40.11 | $40.44 | $40.44 | 18,988 |
| 2023-04-03 | $42.44 | $42.78 | $41.31 | $41.53 | $41.53 | 22,993 |
| 2023-03-31 | $41.11 | $42.89 | $41.11 | $42.43 | $42.43 | 57,682 |
| 2023-03-30 | $41.20 | $41.20 | $40.61 | $40.95 | $40.95 | 11,342 |
| 2023-03-29 | $41.23 | $41.58 | $40.67 | $41.39 | $41.39 | 21,169 |
| 2023-03-28 | $40.67 | $40.85 | $40.46 | $40.74 | $40.74 | 11,569 |
| 2023-03-27 | $41.85 | $41.85 | $40.84 | $40.90 | $40.90 | 11,047 |
| 2023-03-24 | $39.36 | $41.44 | $39.36 | $41.24 | $41.24 | 30,101 |
| 2023-03-23 | $41.32 | $41.69 | $39.43 | $39.87 | $39.87 | 16,320 |
| 2023-03-22 | $42.40 | $42.40 | $40.87 | $40.87 | $40.87 | 12,625 |
| 2023-03-21 | $41.39 | $43.38 | $41.39 | $42.07 | $42.07 | 22,115 |
| 2023-03-20 | $40.93 | $42.09 | $40.71 | $40.82 | $40.82 | 25,325 |
| 2023-03-17 | $40.95 | $41.24 | $39.99 | $40.60 | $40.60 | 52,997 |
| 2023-03-16 | $40.06 | $41.47 | $39.58 | $41.46 | $41.46 | 13,979 |
| 2023-03-15 | $40.46 | $40.89 | $40.06 | $40.50 | $40.14 | 17,989 |
| 2023-03-14 | $41.80 | $41.80 | $40.48 | $40.57 | $40.57 | 32,561 |
| 2023-03-13 | $40.31 | $42.15 | $39.19 | $40.09 | $40.09 | 38,607 |
| 2023-03-10 | $41.46 | $41.85 | $40.60 | $41.68 | $41.68 | 22,523 |
| 2023-03-09 | $42.68 | $42.68 | $41.62 | $41.80 | $41.80 | 12,224 |
| 2023-03-08 | $43.76 | $43.76 | $42.48 | $42.89 | $42.89 | 17,387 |
| 2023-03-07 | $43.94 | $43.94 | $43.29 | $43.43 | $43.43 | 7,198 |
| 2023-03-06 | $44.28 | $44.60 | $43.49 | $43.92 | $43.92 | 18,507 |
| 2023-03-03 | $44.00 | $44.30 | $43.68 | $43.99 | $43.99 | 10,514 |
| 2023-03-02 | $44.65 | $44.65 | $43.99 | $44.07 | $44.07 | 10,987 |
| 2023-03-01 | $44.91 | $45.12 | $44.49 | $44.95 | $44.95 | 10,101 |
| 2023-02-28 | $44.70 | $45.45 | $44.30 | $44.50 | $44.50 | 36,327 |
| 2023-02-27 | $44.77 | $45.15 | $44.77 | $44.95 | $44.95 | 7,422 |
| 2023-02-24 | $44.96 | $45.36 | $44.60 | $44.86 | $44.86 | 8,955 |
| 2023-02-23 | $45.18 | $45.80 | $45.18 | $45.66 | $45.66 | 9,455 |
| 2023-02-22 | $45.35 | $45.78 | $44.61 | $44.92 | $44.92 | 16,525 |
| 2023-02-21 | $45.31 | $45.80 | $44.80 | $44.93 | $44.93 | 14,494 |
| 2023-02-17 | $45.87 | $46.21 | $45.43 | $45.91 | $45.91 | 18,299 |
| 2023-02-16 | $44.88 | $45.99 | $44.88 | $45.75 | $45.75 | 7,763 |
| 2023-02-15 | $45.20 | $45.84 | $44.58 | $45.57 | $45.57 | 12,934 |
| 2023-02-14 | $46.38 | $46.38 | $45.21 | $45.21 | $45.21 | 6,905 |
| 2023-02-13 | $45.85 | $45.96 | $45.55 | $45.96 | $45.96 | 7,582 |
| 2023-02-10 | $45.60 | $46.15 | $44.90 | $45.60 | $45.60 | 12,286 |
| 2023-02-09 | $45.68 | $45.79 | $45.25 | $45.40 | $45.40 | 9,349 |
| 2023-02-08 | $45.72 | $45.78 | $45.68 | $45.68 | $45.68 | 7,039 |
| 2023-02-07 | $45.60 | $47.00 | $45.60 | $46.19 | $46.19 | 15,572 |
| 2023-02-06 | $46.54 | $46.54 | $45.67 | $46.12 | $46.12 | 12,125 |
| 2023-02-03 | $45.86 | $46.72 | $45.65 | $46.62 | $46.62 | 13,229 |
| 2023-02-02 | $45.09 | $46.09 | $45.01 | $46.09 | $46.09 | 14,066 |
| 2023-02-01 | $44.53 | $45.41 | $44.09 | $44.85 | $44.85 | 18,203 |
| 2023-01-31 | $45.12 | $45.12 | $43.84 | $44.98 | $44.98 | 16,487 |
| 2023-01-30 | $43.63 | $44.59 | $42.51 | $44.17 | $44.17 | 13,440 |
| 2023-01-27 | $42.90 | $44.16 | $42.90 | $43.48 | $43.48 | 13,968 |
| 2023-01-26 | $41.85 | $42.96 | $41.85 | $42.80 | $42.80 | 5,568 |
| 2023-01-25 | $42.16 | $42.74 | $42.16 | $42.58 | $42.58 | 4,550 |
| 2023-01-24 | $42.03 | $43.04 | $42.03 | $42.51 | $42.51 | 4,157 |
| 2023-01-23 | $43.06 | $43.19 | $42.83 | $43.07 | $43.07 | 5,245 |
| 2023-01-20 | $42.14 | $43.01 | $42.09 | $43.00 | $43.00 | 17,858 |
| 2023-01-19 | $42.48 | $42.48 | $41.73 | $41.74 | $41.74 | 6,775 |
| 2023-01-18 | $42.56 | $43.23 | $42.07 | $42.33 | $42.33 | 12,131 |
| 2023-01-17 | $42.77 | $43.01 | $42.64 | $42.74 | $42.74 | 4,209 |
| 2023-01-13 | $42.62 | $43.39 | $41.98 | $43.08 | $43.08 | 13,525 |
| 2023-01-12 | $42.49 | $43.89 | $42.49 | $43.40 | $43.40 | 9,661 |
| 2023-01-11 | $42.25 | $42.56 | $41.94 | $42.10 | $42.10 | 20,444 |
| 2023-01-10 | $41.06 | $42.24 | $41.06 | $41.76 | $41.76 | 9,143 |
| 2023-01-09 | $41.39 | $41.61 | $41.01 | $41.33 | $41.33 | 15,477 |
| 2023-01-06 | $40.55 | $41.78 | $40.55 | $41.55 | $41.55 | 7,245 |
| 2023-01-05 | $40.67 | $40.75 | $40.15 | $40.40 | $40.40 | 12,432 |
| 2023-01-04 | $41.31 | $41.57 | $40.70 | $40.70 | $40.70 | 9,551 |
| 2023-01-03 | $41.40 | $41.40 | $40.67 | $40.98 | $40.98 | 14,083 |
| 2022-12-30 | $41.04 | $41.12 | $40.60 | $40.92 | $40.92 | 7,134 |
| 2022-12-29 | $40.66 | $41.20 | $40.42 | $41.11 | $41.11 | 8,764 |
| 2022-12-28 | $41.46 | $41.46 | $40.37 | $40.37 | $40.37 | 8,913 |
| 2022-12-27 | $41.26 | $41.49 | $40.89 | $41.46 | $41.46 | 20,131 |
| 2022-12-23 | $41.50 | $41.51 | $41.15 | $41.40 | $41.40 | 35,384 |
| 2022-12-22 | $41.78 | $42.04 | $41.03 | $41.44 | $41.44 | 11,222 |
| 2022-12-21 | $41.66 | $42.26 | $41.27 | $41.76 | $41.76 | 23,898 |
| 2022-12-20 | $42.20 | $42.20 | $41.25 | $41.34 | $41.34 | 11,516 |
| 2022-12-19 | $42.13 | $42.68 | $41.23 | $41.50 | $41.50 | 19,874 |
| 2022-12-16 | $40.89 | $42.66 | $40.86 | $42.55 | $42.55 | 60,114 |
| 2022-12-15 | $41.66 | $41.68 | $40.89 | $41.51 | $41.51 | 9,960 |
| 2022-12-14 | $43.03 | $43.50 | $42.05 | $42.05 | $41.71 | 20,408 |
| 2022-12-13 | $42.88 | $43.33 | $42.27 | $43.10 | $42.75 | 24,530 |
| 2022-12-12 | $42.04 | $43.00 | $42.04 | $42.19 | $41.85 | 10,199 |
| 2022-12-09 | $42.03 | $42.47 | $41.53 | $41.94 | $41.60 | 11,653 |
| 2022-12-08 | $42.55 | $42.83 | $41.68 | $42.20 | $41.86 | 8,805 |
| 2022-12-07 | $44.30 | $44.30 | $42.51 | $42.65 | $42.30 | 10,083 |
| 2022-12-06 | $43.75 | $43.95 | $43.01 | $43.80 | $43.80 | 13,398 |
| 2022-12-05 | $44.98 | $44.98 | $43.65 | $43.84 | $43.84 | 8,827 |
| 2022-12-02 | $44.51 | $45.11 | $43.41 | $44.98 | $44.98 | 18,831 |
| 2022-12-01 | $44.37 | $44.54 | $43.56 | $44.54 | $44.54 | 10,583 |
| 2022-11-30 | $43.24 | $44.43 | $43.02 | $44.07 | $44.07 | 15,092 |
| 2022-11-29 | $43.27 | $43.78 | $43.12 | $43.40 | $43.40 | 6,113 |
| 2022-11-28 | $43.77 | $43.79 | $43.24 | $43.33 | $43.33 | 7,660 |
| 2022-11-25 | $43.45 | $43.90 | $43.44 | $43.88 | $43.88 | 10,359 |
| 2022-11-23 | $43.25 | $44.00 | $43.00 | $43.30 | $43.30 | 12,145 |
| 2022-11-22 | $44.25 | $44.40 | $43.65 | $44.18 | $44.18 | 18,336 |
| 2022-11-21 | $44.30 | $44.47 | $44.04 | $44.18 | $44.18 | 18,078 |
| 2022-11-18 | $44.68 | $44.68 | $44.02 | $44.11 | $44.11 | 16,682 |
| 2022-11-17 | $44.00 | $44.08 | $43.71 | $44.04 | $44.04 | 7,871 |
| 2022-11-16 | $44.27 | $44.79 | $43.76 | $44.02 | $44.02 | 13,229 |
| 2022-11-15 | $44.65 | $44.85 | $44.41 | $44.72 | $44.72 | 12,698 |
| 2022-11-14 | $45.29 | $45.29 | $44.16 | $44.57 | $44.57 | 18,200 |
| 2022-11-11 | $44.55 | $45.71 | $44.15 | $44.82 | $44.82 | 33,717 |
| 2022-11-10 | $44.81 | $45.27 | $43.27 | $44.97 | $44.97 | 32,854 |
| 2022-11-09 | $44.49 | $44.60 | $43.58 | $44.02 | $44.02 | 8,827 |
| 2022-11-08 | $45.00 | $45.17 | $44.34 | $44.34 | $44.34 | 13,028 |
| 2022-11-07 | $45.49 | $45.49 | $44.53 | $44.69 | $44.69 | 18,474 |
| 2022-11-04 | $44.79 | $45.27 | $44.02 | $44.99 | $44.99 | 16,459 |
| 2022-11-03 | $43.74 | $44.86 | $43.74 | $44.32 | $44.32 | 12,514 |
| 2022-11-02 | $45.74 | $46.00 | $44.74 | $44.74 | $44.74 | 14,491 |
| 2022-11-01 | $46.35 | $46.88 | $45.97 | $45.98 | $45.98 | 11,361 |
| 2022-10-31 | $47.16 | $47.18 | $45.70 | $46.35 | $46.35 | 17,324 |
| 2022-10-28 | $45.06 | $47.21 | $44.85 | $46.87 | $46.87 | 22,745 |
| 2022-10-27 | $45.12 | $46.61 | $45.10 | $45.45 | $45.45 | 13,489 |
| 2022-10-26 | $45.24 | $45.74 | $44.85 | $45.03 | $45.03 | 11,442 |
| 2022-10-25 | $44.22 | $45.43 | $44.22 | $44.85 | $44.85 | 16,329 |
| 2022-10-24 | $44.03 | $44.91 | $42.66 | $44.07 | $44.07 | 14,081 |
| 2022-10-21 | $41.94 | $44.42 | $41.09 | $43.40 | $43.40 | 26,742 |
| 2022-10-20 | $41.61 | $42.13 | $40.41 | $41.50 | $41.50 | 24,187 |
| 2022-10-19 | $41.57 | $41.57 | $40.54 | $41.43 | $41.43 | 12,944 |
| 2022-10-18 | $41.11 | $41.24 | $40.40 | $40.82 | $40.82 | 16,680 |
| 2022-10-17 | $41.21 | $42.00 | $40.65 | $41.13 | $41.13 | 12,204 |
| 2022-10-14 | $41.26 | $41.30 | $40.38 | $40.66 | $40.66 | 12,859 |
| 2022-10-13 | $38.21 | $41.31 | $38.17 | $41.25 | $41.25 | 24,649 |
| 2022-10-12 | $38.77 | $39.16 | $38.67 | $38.67 | $38.67 | 10,520 |
| 2022-10-11 | $38.63 | $39.00 | $38.48 | $38.63 | $38.63 | 10,373 |
| 2022-10-10 | $38.83 | $39.40 | $38.66 | $39.03 | $39.03 | 11,993 |
| 2022-10-07 | $39.26 | $39.26 | $38.35 | $38.89 | $38.89 | 22,921 |
| 2022-10-06 | $39.54 | $39.83 | $39.30 | $39.30 | $39.30 | 11,921 |
| 2022-10-05 | $39.78 | $39.90 | $39.52 | $39.76 | $39.76 | 7,734 |
| 2022-10-04 | $39.44 | $40.64 | $39.44 | $40.39 | $40.39 | 26,113 |
| 2022-10-03 | $38.30 | $39.47 | $38.30 | $39.21 | $39.21 | 23,403 |
| 2022-09-30 | $38.63 | $39.32 | $38.23 | $38.30 | $38.30 | 24,239 |
| 2022-09-29 | $39.24 | $39.49 | $38.56 | $38.74 | $38.74 | 14,988 |
| 2022-09-28 | $39.64 | $40.12 | $39.36 | $39.36 | $39.36 | 18,539 |
| 2022-09-27 | $41.22 | $41.22 | $38.63 | $39.09 | $39.09 | 19,537 |
| 2022-09-26 | $39.73 | $40.35 | $39.27 | $39.82 | $39.82 | 16,690 |
| 2022-09-23 | $40.06 | $40.06 | $39.22 | $39.65 | $39.65 | 20,078 |
| 2022-09-22 | $40.87 | $40.93 | $39.92 | $40.47 | $40.47 | 11,979 |
| 2022-09-21 | $41.12 | $41.12 | $40.27 | $40.59 | $40.59 | 14,930 |
| 2022-09-20 | $41.06 | $41.88 | $40.76 | $41.21 | $41.21 | 10,465 |
| 2022-09-19 | $39.91 | $41.31 | $39.91 | $41.22 | $41.22 | 18,921 |
| 2022-09-16 | $40.34 | $40.99 | $39.71 | $39.91 | $39.91 | 59,880 |
| 2022-09-15 | $40.01 | $40.95 | $40.01 | $40.80 | $40.80 | 16,383 |
| 2022-09-14 | $40.52 | $40.66 | $40.27 | $40.35 | $40.02 | 15,656 |
| 2022-09-13 | $41.29 | $41.29 | $40.26 | $40.52 | $40.18 | 25,580 |
| 2022-09-12 | $41.67 | $41.69 | $41.26 | $41.37 | $41.03 | 12,400 |
| 2022-09-09 | $41.37 | $41.89 | $40.93 | $41.30 | $40.96 | 14,425 |
| 2022-09-08 | $41.52 | $41.52 | $41.02 | $41.32 | $41.32 | 13,271 |
| 2022-09-07 | $41.10 | $41.70 | $41.05 | $41.40 | $41.40 | 37,884 |
| 2022-09-06 | $42.29 | $42.44 | $40.95 | $41.33 | $41.33 | 16,911 |
| 2022-09-02 | $42.60 | $42.95 | $41.86 | $41.93 | $41.93 | 18,075 |
| 2022-09-01 | $42.37 | $42.37 | $41.82 | $42.13 | $42.13 | 14,676 |
| 2022-08-31 | $42.98 | $42.98 | $42.20 | $42.50 | $42.50 | 29,190 |
| 2022-08-30 | $42.60 | $42.88 | $42.55 | $42.68 | $42.68 | 14,054 |
| 2022-08-29 | $43.75 | $43.75 | $42.93 | $42.98 | $42.98 | 12,778 |
| 2022-08-26 | $44.22 | $44.66 | $43.76 | $43.83 | $43.83 | 24,953 |
| 2022-08-25 | $44.39 | $44.84 | $44.36 | $44.72 | $44.72 | 14,756 |
| 2022-08-24 | $44.00 | $44.40 | $43.77 | $43.91 | $43.91 | 18,541 |
| 2022-08-23 | $44.57 | $45.53 | $44.07 | $44.29 | $44.29 | 17,294 |
| 2022-08-22 | $45.16 | $45.30 | $44.53 | $44.81 | $44.81 | 20,405 |
| 2022-08-19 | $46.40 | $46.40 | $45.42 | $45.51 | $45.51 | 19,643 |
| 2022-08-18 | $45.95 | $46.50 | $45.87 | $46.47 | $46.47 | 19,242 |
| 2022-08-17 | $46.11 | $46.40 | $45.88 | $46.25 | $46.25 | 17,009 |
| 2022-08-16 | $45.76 | $46.34 | $45.76 | $46.27 | $46.27 | 15,463 |
| 2022-08-15 | $45.45 | $45.77 | $45.37 | $45.74 | $45.74 | 14,438 |
| 2022-08-12 | $44.71 | $45.89 | $43.60 | $45.55 | $45.55 | 26,881 |
| 2022-08-11 | $44.76 | $45.13 | $44.40 | $45.11 | $45.11 | 19,848 |
| 2022-08-10 | $44.97 | $45.33 | $44.30 | $44.46 | $44.46 | 19,974 |
| 2022-08-09 | $44.54 | $44.75 | $44.25 | $44.69 | $44.69 | 24,479 |
| 2022-08-08 | $44.36 | $44.65 | $44.03 | $44.21 | $44.21 | 25,599 |
| 2022-08-05 | $44.68 | $44.97 | $44.51 | $44.51 | $44.51 | 16,235 |
| 2022-08-04 | $45.05 | $45.25 | $44.66 | $44.84 | $44.84 | 12,374 |
| 2022-08-03 | $45.77 | $45.77 | $45.18 | $45.29 | $45.29 | 14,557 |
| 2022-08-02 | $45.35 | $45.53 | $45.10 | $45.34 | $45.34 | 15,942 |
| 2022-08-01 | $44.95 | $45.92 | $44.82 | $45.52 | $45.52 | 39,904 |
| 2022-07-29 | $45.65 | $45.73 | $44.72 | $44.84 | $44.84 | 19,840 |
| 2022-07-28 | $45.67 | $45.83 | $45.23 | $45.29 | $45.29 | 23,466 |
| 2022-07-27 | $45.98 | $46.40 | $45.75 | $45.85 | $45.85 | 26,969 |
| 2022-07-26 | $44.54 | $46.27 | $44.54 | $46.07 | $46.07 | 48,266 |
| 2022-07-25 | $46.86 | $47.04 | $44.34 | $44.82 | $44.82 | 42,557 |
| 2022-07-22 | $49.31 | $49.31 | $47.76 | $48.17 | $48.17 | 21,867 |
| 2022-07-21 | $48.96 | $49.33 | $48.63 | $48.90 | $48.90 | 22,416 |
| 2022-07-20 | $49.40 | $49.66 | $48.97 | $49.23 | $49.23 | 18,995 |
| 2022-07-19 | $49.27 | $49.94 | $49.27 | $49.66 | $49.66 | 17,818 |
| 2022-07-18 | $48.85 | $49.24 | $48.43 | $48.58 | $48.58 | 13,942 |
| 2022-07-15 | $48.08 | $48.97 | $47.22 | $48.70 | $48.70 | 36,242 |
| 2022-07-14 | $48.09 | $48.45 | $47.01 | $47.61 | $47.61 | 48,158 |
| 2022-07-13 | $48.97 | $48.97 | $48.04 | $48.50 | $48.50 | 19,334 |
| 2022-07-12 | $49.80 | $49.96 | $48.89 | $48.97 | $48.97 | 13,910 |
| 2022-07-11 | $49.20 | $49.80 | $49.11 | $49.61 | $49.61 | 21,202 |
| 2022-07-08 | $49.64 | $49.97 | $48.84 | $49.25 | $49.25 | 55,218 |
| 2022-07-07 | $49.26 | $50.16 | $49.07 | $49.53 | $49.53 | 31,309 |
| 2022-07-06 | $48.99 | $49.54 | $48.76 | $49.21 | $49.21 | 30,047 |
| 2022-07-05 | $48.64 | $49.48 | $47.68 | $49.10 | $49.10 | 36,748 |
| 2022-07-01 | $47.96 | $49.17 | $47.96 | $48.86 | $48.86 | 49,983 |
| 2022-06-30 | $48.25 | $48.77 | $48.14 | $48.25 | $48.25 | 40,838 |
| 2022-06-29 | $48.51 | $48.67 | $48.30 | $48.64 | $48.64 | 31,031 |
| 2022-06-28 | $48.18 | $48.98 | $48.11 | $48.20 | $48.20 | 34,514 |
| 2022-06-27 | $47.95 | $48.71 | $47.44 | $47.78 | $47.78 | 45,856 |
| 2022-06-24 | $46.06 | $48.10 | $46.06 | $47.84 | $47.84 | 134,759 |
| 2022-06-23 | $45.99 | $46.60 | $45.56 | $46.12 | $46.12 | 39,240 |
| 2022-06-22 | $46.38 | $46.38 | $45.51 | $46.08 | $46.08 | 56,982 |
| 2022-06-21 | $45.44 | $46.82 | $45.44 | $45.90 | $45.90 | 46,128 |
| 2022-06-17 | $44.71 | $45.69 | $44.56 | $45.06 | $45.06 | 69,799 |
| 2022-06-16 | $45.05 | $45.05 | $43.69 | $44.17 | $44.17 | 63,615 |
| 2022-06-15 | $46.00 | $46.18 | $45.10 | $45.74 | $45.39 | 34,233 |
| 2022-06-14 | $45.64 | $46.27 | $45.25 | $45.27 | $44.92 | 38,366 |
| 2022-06-13 | $44.59 | $46.30 | $44.59 | $45.92 | $45.57 | 31,694 |
| 2022-06-10 | $45.35 | $45.59 | $45.12 | $45.25 | $44.90 | 23,085 |
| 2022-06-09 | $46.88 | $46.88 | $45.58 | $45.73 | $45.38 | 27,238 |
| 2022-06-08 | $46.90 | $47.25 | $46.38 | $46.88 | $46.52 | 23,080 |
| 2022-06-07 | $46.44 | $47.39 | $46.44 | $46.90 | $46.54 | 25,272 |
| 2022-06-06 | $45.31 | $46.89 | $45.31 | $46.58 | $46.22 | 45,374 |
| 2022-06-03 | $45.97 | $46.19 | $45.81 | $45.81 | $45.46 | 18,651 |
| 2022-06-02 | $45.28 | $46.31 | $44.86 | $46.25 | $45.90 | 20,983 |
| 2022-06-01 | $45.70 | $46.00 | $44.61 | $45.39 | $45.04 | 26,572 |
| 2022-05-31 | $44.79 | $46.02 | $44.25 | $45.95 | $45.60 | 26,959 |
| 2022-05-27 | $44.93 | $45.51 | $44.76 | $45.24 | $44.89 | 14,132 |
| 2022-05-26 | $44.65 | $45.15 | $44.40 | $44.83 | $44.49 | 19,381 |
| 2022-05-25 | $44.32 | $44.96 | $44.10 | $44.21 | $43.87 | 18,698 |
| 2022-05-24 | $43.50 | $44.65 | $43.18 | $44.51 | $44.17 | 21,484 |
| 2022-05-23 | $43.17 | $43.80 | $43.11 | $43.50 | $43.17 | 25,338 |
| 2022-05-20 | $42.96 | $42.97 | $42.42 | $42.89 | $42.56 | 27,974 |
| 2022-05-19 | $43.71 | $43.71 | $42.48 | $42.57 | $42.24 | 25,474 |
| 2022-05-18 | $43.23 | $43.69 | $43.23 | $43.57 | $43.24 | 20,385 |
| 2022-05-17 | $43.14 | $43.91 | $43.00 | $43.66 | $43.33 | 19,207 |
| 2022-05-16 | $42.84 | $42.84 | $42.21 | $42.69 | $42.36 | 14,900 |
| 2022-05-13 | $43.28 | $43.28 | $42.71 | $42.76 | $42.43 | 18,129 |
| 2022-05-12 | $43.65 | $43.65 | $42.30 | $43.02 | $42.69 | 21,379 |
| 2022-05-11 | $43.70 | $44.00 | $43.23 | $43.42 | $43.09 | 16,442 |
| 2022-05-10 | $44.32 | $44.32 | $42.62 | $43.54 | $43.21 | 29,976 |
| 2022-05-09 | $42.09 | $43.67 | $42.09 | $43.36 | $43.03 | 30,450 |
| 2022-05-06 | $42.33 | $42.42 | $41.84 | $42.28 | $41.96 | 17,420 |
| 2022-05-05 | $42.88 | $42.99 | $41.65 | $42.20 | $41.88 | 20,797 |
| 2022-05-04 | $42.30 | $43.37 | $42.09 | $43.18 | $42.85 | 28,103 |
| 2022-05-03 | $41.56 | $42.20 | $41.56 | $41.93 | $41.61 | 20,529 |
| 2022-05-02 | $41.87 | $42.75 | $41.49 | $41.85 | $41.53 | 34,243 |
| 2022-04-29 | $42.36 | $42.66 | $41.41 | $41.68 | $41.36 | 21,750 |
| 2022-04-28 | $43.18 | $43.18 | $42.26 | $42.76 | $42.43 | 13,522 |
| 2022-04-27 | $43.35 | $43.99 | $42.45 | $42.60 | $42.27 | 16,610 |
| 2022-04-26 | $43.72 | $44.21 | $43.16 | $43.37 | $43.04 | 22,735 |
| 2022-04-25 | $43.96 | $44.15 | $43.68 | $44.09 | $43.75 | 15,491 |
| 2022-04-22 | $44.52 | $44.56 | $44.04 | $44.23 | $43.89 | 14,739 |
| 2022-04-21 | $45.75 | $45.97 | $43.80 | $44.41 | $44.07 | 19,336 |
| 2022-04-20 | $44.81 | $46.15 | $44.81 | $45.56 | $45.21 | 12,771 |
| 2022-04-19 | $44.40 | $45.40 | $44.40 | $45.23 | $44.88 | 11,624 |
| 2022-04-18 | $44.29 | $44.81 | $44.29 | $44.44 | $44.10 | 15,681 |
| 2022-04-14 | $44.47 | $44.49 | $44.02 | $44.35 | $44.01 | 11,026 |
| 2022-04-13 | $44.08 | $44.65 | $44.08 | $44.37 | $44.03 | 13,081 |
| 2022-04-12 | $44.06 | $44.32 | $43.77 | $44.15 | $43.81 | 15,938 |
| 2022-04-11 | $44.12 | $44.33 | $43.53 | $44.03 | $43.69 | 11,099 |
| 2022-04-08 | $43.80 | $44.16 | $43.48 | $43.89 | $43.55 | 17,188 |
| 2022-04-07 | $44.56 | $44.96 | $43.87 | $43.91 | $43.57 | 11,579 |
| 2022-04-06 | $44.78 | $44.80 | $44.42 | $44.64 | $44.30 | 15,324 |
| 2022-04-05 | $44.94 | $45.35 | $44.59 | $44.99 | $44.65 | 20,988 |
| 2022-04-04 | $45.29 | $45.29 | $44.51 | $44.85 | $44.51 | 19,710 |
| 2022-04-01 | $45.33 | $45.44 | $44.82 | $45.20 | $44.85 | 20,302 |
| 2022-03-31 | $44.98 | $45.29 | $44.76 | $44.94 | $44.60 | 38,492 |
| 2022-03-30 | $45.52 | $45.90 | $45.00 | $45.10 | $44.75 | 20,866 |
| 2022-03-29 | $46.00 | $46.65 | $45.43 | $45.70 | $45.35 | 14,408 |
| 2022-03-28 | $45.50 | $45.92 | $45.04 | $45.37 | $45.02 | 14,127 |
| 2022-03-25 | $45.78 | $45.97 | $45.61 | $45.70 | $45.35 | 12,422 |
| 2022-03-24 | $46.76 | $46.76 | $45.18 | $45.41 | $45.06 | 11,726 |
| 2022-03-23 | $46.16 | $46.30 | $45.18 | $45.36 | $45.01 | 10,505 |
| 2022-03-22 | $45.77 | $46.35 | $45.59 | $46.29 | $45.94 | 50,724 |
| 2022-03-21 | $45.52 | $46.08 | $45.07 | $45.60 | $45.25 | 49,715 |
| 2022-03-18 | $45.76 | $45.99 | $44.89 | $45.78 | $45.43 | 91,416 |
| 2022-03-17 | $45.82 | $46.05 | $45.52 | $45.65 | $45.30 | 46,507 |
| 2022-03-16 | $45.83 | $46.78 | $45.35 | $46.28 | $45.58 | 59,489 |
| 2022-03-15 | $45.52 | $45.88 | $44.96 | $45.26 | $44.58 | 22,817 |
| 2022-03-14 | $45.34 | $45.86 | $45.02 | $45.64 | $44.95 | 32,266 |
| 2022-03-11 | $45.17 | $45.17 | $44.37 | $44.64 | $43.97 | 23,176 |
| 2022-03-10 | $44.34 | $45.00 | $44.01 | $44.80 | $44.13 | 22,829 |
| 2022-03-09 | $44.66 | $45.10 | $44.34 | $44.55 | $43.88 | 26,188 |
| 2022-03-08 | $46.33 | $46.33 | $44.04 | $44.09 | $43.43 | 26,044 |
| 2022-03-07 | $45.49 | $45.75 | $44.45 | $44.62 | $43.95 | 42,150 |
| 2022-03-04 | $45.60 | $46.20 | $43.63 | $45.96 | $45.27 | 37,967 |
| 2022-03-03 | $45.80 | $46.08 | $45.41 | $46.08 | $45.39 | 11,330 |
| 2022-03-02 | $44.84 | $46.03 | $44.84 | $45.78 | $45.09 | 20,299 |
| 2022-03-01 | $45.94 | $45.94 | $43.94 | $44.34 | $43.67 | 26,289 |
| 2022-02-28 | $46.13 | $46.96 | $45.73 | $45.88 | $45.19 | 22,899 |
| 2022-02-25 | $45.97 | $47.14 | $45.81 | $46.81 | $46.11 | 17,254 |
| 2022-02-24 | $45.42 | $46.14 | $44.56 | $45.25 | $44.57 | 26,807 |
| 2022-02-23 | $47.32 | $47.32 | $46.56 | $46.69 | $45.99 | 13,298 |
| 2022-02-22 | $47.51 | $47.95 | $47.19 | $47.43 | $46.72 | 18,991 |
| 2022-02-18 | $46.95 | $48.21 | $46.95 | $47.61 | $46.89 | 22,681 |
| 2022-02-17 | $47.58 | $47.60 | $47.13 | $47.17 | $46.46 | 17,157 |
| 2022-02-16 | $47.98 | $48.11 | $47.60 | $47.87 | $47.15 | 14,356 |
| 2022-02-15 | $48.46 | $48.87 | $47.62 | $48.26 | $47.54 | 14,485 |
| 2022-02-14 | $48.89 | $48.89 | $47.69 | $48.01 | $47.29 | 8,041 |
| 2022-02-11 | $47.84 | $49.21 | $47.72 | $48.41 | $47.68 | 40,702 |
| 2022-02-10 | $48.14 | $48.35 | $47.18 | $47.49 | $46.78 | 17,002 |
| 2022-02-09 | $48.96 | $48.96 | $47.92 | $48.20 | $47.48 | 13,557 |
| 2022-02-08 | $48.59 | $49.49 | $48.41 | $48.81 | $48.08 | 11,755 |
| 2022-02-07 | $49.10 | $49.12 | $48.43 | $48.43 | $47.70 | 8,454 |
| 2022-02-04 | $48.61 | $49.85 | $48.25 | $49.13 | $48.39 | 10,826 |
| 2022-02-03 | $48.80 | $48.98 | $48.40 | $48.66 | $47.93 | 13,113 |
| 2022-02-02 | $48.85 | $49.21 | $48.15 | $48.85 | $48.12 | 20,768 |
| 2022-02-01 | $48.77 | $49.15 | $48.52 | $49.09 | $48.35 | 18,854 |
| 2022-01-31 | $48.82 | $49.17 | $48.29 | $49.02 | $48.28 | 14,252 |
| 2022-01-28 | $48.35 | $49.27 | $47.13 | $49.27 | $48.53 | 11,790 |
| 2022-01-27 | $49.21 | $49.21 | $48.39 | $48.59 | $47.86 | 16,992 |
| 2022-01-26 | $50.56 | $50.56 | $48.58 | $49.19 | $48.45 | 14,694 |
| 2022-01-25 | $49.80 | $50.50 | $49.18 | $49.93 | $49.18 | 15,258 |
| 2022-01-24 | $49.07 | $50.47 | $48.95 | $49.89 | $49.14 | 28,114 |
| 2022-01-21 | $48.93 | $50.79 | $48.93 | $49.51 | $48.77 | 26,186 |
| 2022-01-20 | $50.37 | $50.82 | $49.30 | $49.30 | $48.56 | 11,489 |
| 2022-01-19 | $51.50 | $51.50 | $50.31 | $50.42 | $49.66 | 10,842 |
| 2022-01-18 | $52.17 | $52.17 | $51.24 | $51.39 | $50.62 | 10,327 |
| 2022-01-14 | $51.61 | $52.21 | $51.61 | $52.20 | $51.42 | 10,919 |
| 2022-01-13 | $51.52 | $52.54 | $51.52 | $51.77 | $50.99 | 17,660 |
| 2022-01-12 | $51.47 | $51.84 | $51.14 | $51.47 | $50.70 | 22,299 |
| 2022-01-11 | $51.01 | $51.66 | $51.01 | $51.53 | $50.76 | 18,195 |
| 2022-01-10 | $52.53 | $52.53 | $51.90 | $52.00 | $51.22 | 12,361 |
| 2022-01-07 | $52.39 | $52.63 | $52.18 | $52.39 | $51.60 | 9,656 |
| 2022-01-06 | $51.54 | $52.37 | $51.31 | $52.20 | $51.42 | 20,400 |
| 2022-01-05 | $51.48 | $52.00 | $51.01 | $51.25 | $50.48 | 22,912 |
| 2022-01-04 | $51.17 | $51.86 | $51.17 | $51.38 | $50.61 | 14,381 |
| 2022-01-03 | $50.92 | $51.35 | $50.56 | $51.00 | $50.23 | 20,325 |
| 2021-12-31 | $50.48 | $51.19 | $50.48 | $50.84 | $50.08 | 12,515 |
| 2021-12-30 | $51.05 | $51.75 | $50.48 | $50.78 | $50.02 | 25,289 |
| 2021-12-29 | $51.69 | $51.93 | $51.09 | $51.47 | $50.70 | 25,562 |
| 2021-12-28 | $51.82 | $51.94 | $51.25 | $51.68 | $50.90 | 25,661 |
| 2021-12-27 | $51.33 | $51.69 | $51.15 | $51.62 | $50.84 | 12,639 |
| 2021-12-23 | $51.50 | $51.76 | $51.20 | $51.49 | $50.72 | 11,506 |
| 2021-12-22 | $50.92 | $51.43 | $50.87 | $51.43 | $50.66 | 17,273 |
| 2021-12-21 | $50.66 | $51.23 | $50.50 | $50.86 | $50.10 | 19,397 |
| 2021-12-20 | $50.60 | $51.33 | $49.27 | $50.27 | $49.52 | 30,727 |
| 2021-12-17 | $52.75 | $52.75 | $50.67 | $50.98 | $50.21 | 75,683 |
| 2021-12-16 | $53.49 | $53.76 | $52.27 | $52.77 | $51.98 | 28,608 |
| 2021-12-15 | $53.74 | $54.25 | $53.20 | $53.21 | $52.11 | 55,911 |
| 2021-12-14 | $53.57 | $54.15 | $52.24 | $53.70 | $52.59 | 46,870 |
| 2021-12-13 | $53.70 | $53.99 | $52.82 | $53.29 | $52.19 | 31,623 |
| 2021-12-10 | $52.54 | $53.69 | $52.39 | $53.69 | $52.58 | 22,465 |
| 2021-12-09 | $53.31 | $53.47 | $52.65 | $52.65 | $51.56 | 21,899 |
| 2021-12-08 | $54.10 | $54.10 | $53.13 | $53.54 | $52.43 | 22,639 |
| 2021-12-07 | $54.57 | $54.57 | $53.35 | $54.04 | $52.92 | 20,505 |
| 2021-12-06 | $52.56 | $54.54 | $52.56 | $54.24 | $53.12 | 32,235 |
| 2021-12-03 | $53.30 | $53.49 | $52.09 | $52.30 | $51.22 | 33,192 |
| 2021-12-02 | $51.83 | $53.60 | $51.83 | $53.04 | $51.94 | 35,377 |
| 2021-12-01 | $52.18 | $53.42 | $51.63 | $52.00 | $50.92 | 30,502 |
| 2021-11-30 | $51.59 | $51.88 | $51.08 | $51.23 | $50.17 | 38,914 |
| 2021-11-29 | $53.14 | $53.14 | $51.77 | $51.87 | $50.79 | 34,164 |
| 2021-11-26 | $54.14 | $54.31 | $52.00 | $53.06 | $51.96 | 19,197 |
| 2021-11-24 | $55.40 | $56.03 | $55.27 | $55.51 | $54.36 | 15,618 |
| 2021-11-23 | $56.09 | $56.47 | $54.80 | $55.68 | $54.53 | 22,736 |
| 2021-11-22 | $55.04 | $56.23 | $55.04 | $55.57 | $54.42 | 42,571 |
| 2021-11-19 | $55.01 | $55.25 | $54.64 | $54.64 | $53.51 | 35,437 |
| 2021-11-18 | $55.50 | $55.55 | $54.98 | $55.55 | $54.40 | 16,557 |
| 2021-11-17 | $55.24 | $55.71 | $54.82 | $55.71 | $54.55 | 15,288 |
| 2021-11-16 | $55.83 | $56.04 | $55.40 | $55.55 | $54.40 | 12,158 |
| 2021-11-15 | $55.95 | $55.95 | $55.29 | $55.54 | $54.39 | 11,472 |
| 2021-11-12 | $56.57 | $56.57 | $55.87 | $56.00 | $54.84 | 4,873 |
| 2021-11-11 | $56.78 | $57.20 | $56.28 | $56.48 | $55.31 | 10,710 |
| 2021-11-10 | $56.55 | $56.95 | $56.00 | $56.70 | $55.52 | 11,343 |
| 2021-11-09 | $56.72 | $56.77 | $55.37 | $56.35 | $55.18 | 16,570 |
| 2021-11-08 | $57.17 | $57.62 | $56.34 | $57.21 | $56.02 | 14,204 |
| 2021-11-05 | $56.35 | $57.62 | $55.96 | $57.07 | $55.89 | 25,089 |
| 2021-11-04 | $55.25 | $56.31 | $55.25 | $55.83 | $54.67 | 15,729 |
| 2021-11-03 | $54.72 | $56.75 | $54.72 | $56.23 | $55.06 | 17,804 |
| 2021-11-02 | $54.99 | $55.33 | $54.34 | $54.72 | $53.59 | 15,996 |
| 2021-11-01 | $54.13 | $55.00 | $54.13 | $54.85 | $53.71 | 14,203 |
| 2021-10-29 | $54.05 | $54.24 | $53.44 | $54.02 | $52.90 | 14,305 |
| 2021-10-28 | $53.16 | $54.33 | $53.16 | $53.85 | $52.73 | 16,953 |
| 2021-10-27 | $52.89 | $53.28 | $52.00 | $52.81 | $51.72 | 20,024 |
| 2021-10-26 | $53.99 | $53.99 | $53.19 | $53.29 | $52.19 | 10,938 |
| 2021-10-25 | $53.54 | $53.93 | $53.40 | $53.80 | $52.68 | 8,011 |
| 2021-10-22 | $53.10 | $53.65 | $53.10 | $53.39 | $52.28 | 10,377 |
| 2021-10-21 | $53.21 | $53.60 | $53.09 | $53.21 | $52.11 | 13,930 |
| 2021-10-20 | $52.50 | $53.17 | $52.30 | $53.17 | $52.07 | 14,212 |
| 2021-10-19 | $52.60 | $52.60 | $52.04 | $52.22 | $51.14 | 17,926 |
| 2021-10-18 | $52.20 | $52.37 | $51.86 | $52.37 | $51.28 | 16,076 |
| 2021-10-15 | $52.61 | $52.74 | $51.84 | $52.06 | $50.98 | 34,065 |
| 2021-10-14 | $51.84 | $52.16 | $51.36 | $51.96 | $50.88 | 47,642 |
| 2021-10-13 | $51.44 | $51.63 | $50.83 | $51.46 | $50.39 | 11,918 |
| 2021-10-12 | $50.83 | $51.63 | $50.83 | $51.53 | $50.46 | 12,271 |
| 2021-10-11 | $51.82 | $51.85 | $51.35 | $51.45 | $50.38 | 10,285 |
| 2021-10-08 | $52.00 | $52.49 | $51.95 | $52.10 | $51.02 | 11,617 |
| 2021-10-07 | $51.96 | $52.58 | $51.22 | $52.10 | $51.02 | 20,628 |
| 2021-10-06 | $51.26 | $51.76 | $50.92 | $51.72 | $50.65 | 16,997 |
| 2021-10-05 | $51.45 | $51.79 | $50.99 | $51.67 | $50.60 | 12,752 |
| 2021-10-04 | $51.70 | $51.70 | $50.87 | $51.47 | $50.40 | 19,205 |
| 2021-10-01 | $50.60 | $52.20 | $50.47 | $51.76 | $50.69 | 33,778 |
| 2021-09-30 | $51.60 | $51.62 | $50.53 | $50.65 | $49.60 | 19,465 |
| 2021-09-29 | $51.25 | $51.42 | $50.56 | $51.34 | $50.28 | 18,906 |
| 2021-09-28 | $52.03 | $52.32 | $50.97 | $51.17 | $50.11 | 34,358 |
| 2021-09-27 | $50.55 | $52.52 | $50.55 | $51.91 | $50.83 | 28,224 |
| 2021-09-24 | $50.00 | $50.62 | $50.00 | $50.34 | $49.30 | 59,895 |
| 2021-09-23 | $49.05 | $50.46 | $49.05 | $49.94 | $48.90 | 34,163 |
| 2021-09-22 | $48.64 | $49.28 | $48.31 | $48.87 | $47.86 | 34,969 |
| 2021-09-21 | $48.39 | $48.73 | $48.03 | $48.27 | $47.27 | 29,805 |
| 2021-09-20 | $47.90 | $48.42 | $47.60 | $48.22 | $47.22 | 50,789 |
| 2021-09-17 | $49.11 | $49.40 | $48.26 | $48.78 | $47.77 | 285,809 |
| 2021-09-16 | $49.29 | $49.75 | $48.76 | $49.17 | $48.15 | 27,218 |
| 2021-09-15 | $49.13 | $50.09 | $49.13 | $49.78 | $48.44 | 35,453 |
| 2021-09-14 | $49.60 | $49.60 | $49.04 | $49.13 | $47.81 | 23,461 |
| 2021-09-13 | $49.67 | $49.97 | $49.46 | $49.84 | $48.50 | 27,162 |
| 2021-09-10 | $49.23 | $50.00 | $49.23 | $49.34 | $48.02 | 27,116 |
| 2021-09-09 | $49.80 | $50.35 | $49.80 | $50.06 | $48.72 | 23,016 |
| 2021-09-08 | $49.68 | $50.09 | $49.68 | $49.96 | $48.62 | 33,331 |
| 2021-09-07 | $51.45 | $51.45 | $49.77 | $49.92 | $48.58 | 38,270 |
| 2021-09-03 | $51.15 | $51.56 | $51.15 | $51.24 | $49.87 | 35,916 |
| 2021-09-02 | $50.66 | $51.39 | $50.66 | $51.31 | $49.93 | 34,623 |
| 2021-09-01 | $49.88 | $50.82 | $49.65 | $50.69 | $49.33 | 34,980 |
| 2021-08-31 | $50.21 | $50.22 | $49.68 | $50.13 | $48.78 | 24,247 |
| 2021-08-30 | $50.95 | $50.95 | $49.90 | $49.90 | $48.56 | 22,063 |
| 2021-08-27 | $49.57 | $50.90 | $49.57 | $50.77 | $49.41 | 34,125 |
| 2021-08-26 | $50.17 | $50.30 | $49.40 | $49.50 | $48.17 | 48,011 |
| 2021-08-25 | $49.87 | $50.32 | $49.75 | $50.10 | $48.76 | 42,645 |
| 2021-08-24 | $49.81 | $50.13 | $49.70 | $49.90 | $48.56 | 30,704 |
| 2021-08-23 | $50.33 | $50.38 | $49.91 | $49.92 | $48.58 | 20,418 |
| 2021-08-20 | $49.50 | $50.50 | $49.50 | $50.10 | $48.76 | 45,759 |
| 2021-08-19 | $49.68 | $50.02 | $49.67 | $49.69 | $48.36 | 79,707 |
| 2021-08-18 | $50.03 | $50.71 | $50.00 | $50.20 | $48.85 | 32,916 |
| 2021-08-17 | $49.97 | $50.25 | $49.66 | $50.11 | $48.77 | 23,887 |
| 2021-08-16 | $49.96 | $50.24 | $49.44 | $50.05 | $48.71 | 22,029 |
| 2021-08-13 | $50.00 | $50.22 | $49.87 | $50.03 | $48.69 | 26,054 |
| 2021-08-12 | $50.06 | $50.43 | $49.97 | $50.08 | $48.74 | 19,140 |
| 2021-08-11 | $50.35 | $50.75 | $50.06 | $50.63 | $49.27 | 20,884 |
| 2021-08-10 | $49.52 | $50.50 | $49.52 | $50.44 | $49.09 | 20,265 |
| 2021-08-09 | $50.22 | $50.50 | $49.84 | $50.06 | $48.72 | 28,597 |
| 2021-08-06 | $49.40 | $50.53 | $49.40 | $50.19 | $48.84 | 35,539 |
| 2021-08-05 | $49.35 | $49.69 | $49.03 | $49.17 | $47.85 | 36,040 |
| 2021-08-04 | $49.27 | $49.79 | $49.22 | $49.32 | $48.00 | 29,298 |
| 2021-08-03 | $49.41 | $49.94 | $49.02 | $49.70 | $48.37 | 46,953 |
| 2021-08-02 | $48.72 | $49.51 | $48.72 | $49.22 | $47.90 | 47,317 |
| 2021-07-30 | $48.60 | $49.20 | $48.60 | $48.76 | $47.45 | 29,813 |
| 2021-07-29 | $48.34 | $49.29 | $48.27 | $48.84 | $47.53 | 30,178 |
| 2021-07-28 | $48.20 | $48.67 | $47.71 | $48.40 | $47.10 | 31,961 |
| 2021-07-27 | $47.89 | $48.59 | $47.54 | $48.21 | $46.92 | 32,940 |
| 2021-07-26 | $48.87 | $48.87 | $48.08 | $48.12 | $46.83 | 32,218 |
| 2021-07-23 | $47.60 | $48.60 | $47.60 | $48.60 | $47.30 | 22,683 |
| 2021-07-22 | $47.65 | $47.65 | $46.85 | $47.08 | $45.82 | 24,413 |
| 2021-07-21 | $46.65 | $48.11 | $46.65 | $47.67 | $46.39 | 30,857 |
| 2021-07-20 | $45.70 | $47.97 | $45.70 | $46.68 | $45.43 | 60,883 |
| 2021-07-19 | $45.86 | $46.43 | $45.32 | $45.67 | $44.44 | 36,255 |
| 2021-07-16 | $47.28 | $47.45 | $46.51 | $46.60 | $45.35 | 48,874 |
| 2021-07-15 | $45.85 | $46.96 | $45.61 | $46.96 | $45.70 | 36,173 |
| 2021-07-14 | $46.34 | $46.51 | $45.92 | $46.24 | $45.00 | 43,256 |
| 2021-07-13 | $46.44 | $46.51 | $45.86 | $46.21 | $44.97 | 41,934 |
| 2021-07-12 | $45.99 | $46.63 | $45.53 | $46.44 | $45.19 | 27,281 |
| 2021-07-09 | $44.22 | $46.45 | $44.22 | $46.26 | $45.02 | 14,829 |
| 2021-07-08 | $44.48 | $45.65 | $44.48 | $45.18 | $43.97 | 39,023 |
| 2021-07-07 | $45.06 | $45.46 | $44.95 | $45.38 | $44.16 | 43,632 |
| 2021-07-06 | $44.87 | $45.24 | $44.25 | $45.19 | $43.98 | 27,241 |
| 2021-07-02 | $46.28 | $46.62 | $45.98 | $46.09 | $44.85 | 32,489 |
| 2021-07-01 | $46.31 | $46.75 | $46.06 | $46.47 | $45.22 | 34,083 |
| 2021-06-30 | $45.79 | $46.56 | $45.79 | $46.13 | $44.89 | 35,950 |
| 2021-06-29 | $46.54 | $46.60 | $46.02 | $46.02 | $44.79 | 34,711 |
| 2021-06-28 | $46.73 | $46.73 | $45.97 | $46.14 | $44.90 | 33,960 |
| 2021-06-25 | $47.15 | $47.78 | $46.55 | $46.88 | $45.62 | 182,333 |
| 2021-06-24 | $46.13 | $47.15 | $46.13 | $46.96 | $45.70 | 34,609 |
| 2021-06-23 | $46.40 | $46.85 | $46.25 | $46.47 | $45.22 | 53,038 |
| 2021-06-22 | $46.51 | $46.78 | $45.70 | $46.21 | $44.97 | 53,563 |
| 2021-06-21 | $45.58 | $46.90 | $45.58 | $46.51 | $45.26 | 52,267 |
| 2021-06-18 | $45.75 | $46.06 | $44.95 | $45.27 | $44.06 | 81,473 |
| 2021-06-17 | $48.50 | $48.71 | $46.37 | $46.55 | $45.30 | 44,749 |
| 2021-06-16 | $47.66 | $48.99 | $47.60 | $48.47 | $46.86 | 42,202 |
| 2021-06-15 | $47.06 | $48.25 | $46.95 | $48.05 | $46.45 | 39,470 |
| 2021-06-14 | $47.43 | $47.97 | $46.70 | $46.81 | $45.25 | 48,585 |
| 2021-06-11 | $46.68 | $47.65 | $46.68 | $47.50 | $45.92 | 35,759 |
| 2021-06-10 | $46.88 | $46.95 | $46.50 | $46.57 | $45.02 | 52,284 |
| 2021-06-09 | $46.75 | $46.94 | $46.29 | $46.62 | $45.07 | 39,734 |
| 2021-06-08 | $46.64 | $47.34 | $46.62 | $46.90 | $45.34 | 24,008 |
| 2021-06-07 | $46.67 | $47.00 | $46.57 | $46.75 | $45.20 | 32,414 |
| 2021-06-04 | $46.65 | $47.35 | $46.54 | $46.57 | $45.02 | 23,528 |
| 2021-06-03 | $46.22 | $46.83 | $46.14 | $46.75 | $45.20 | 20,996 |
| 2021-06-02 | $47.36 | $47.45 | $46.02 | $46.12 | $44.59 | 24,172 |
| 2021-06-01 | $46.23 | $47.35 | $46.23 | $46.98 | $45.42 | 30,898 |
| 2021-05-28 | $46.65 | $46.87 | $45.63 | $46.45 | $44.91 | 30,073 |
| 2021-05-27 | $46.12 | $46.79 | $45.96 | $46.69 | $45.14 | 63,183 |
| 2021-05-26 | $44.71 | $45.98 | $44.66 | $45.82 | $44.30 | 27,436 |
| 2021-05-25 | $45.63 | $45.82 | $44.44 | $44.44 | $42.96 | 29,359 |
| 2021-05-24 | $46.08 | $46.20 | $45.29 | $45.33 | $43.82 | 30,459 |
| 2021-05-21 | $45.50 | $46.18 | $44.96 | $46.17 | $44.64 | 33,205 |
| 2021-05-20 | $44.81 | $45.46 | $44.36 | $45.08 | $43.58 | 17,579 |
| 2021-05-19 | $44.42 | $45.24 | $44.01 | $45.13 | $43.63 | 14,255 |
| 2021-05-18 | $45.55 | $45.98 | $44.92 | $44.92 | $43.43 | 15,294 |
| 2021-05-17 | $45.44 | $45.93 | $45.18 | $45.55 | $44.04 | 9,251 |
| 2021-05-14 | $45.26 | $45.79 | $44.91 | $45.77 | $44.25 | 20,578 |
| 2021-05-13 | $43.48 | $45.11 | $43.48 | $44.95 | $43.46 | 15,824 |
| 2021-05-12 | $44.02 | $44.15 | $42.69 | $43.16 | $41.73 | 23,683 |
| 2021-05-11 | $43.95 | $44.49 | $43.42 | $43.96 | $42.50 | 15,156 |
| 2021-05-10 | $45.58 | $45.58 | $44.43 | $44.43 | $42.95 | 19,176 |
| 2021-05-07 | $44.75 | $45.79 | $44.64 | $45.40 | $43.89 | 15,979 |
| 2021-05-06 | $44.68 | $45.37 | $44.26 | $45.11 | $43.61 | 26,902 |
| 2021-05-05 | $45.42 | $45.51 | $44.60 | $45.11 | $43.61 | 16,595 |
| 2021-05-04 | $45.36 | $45.67 | $44.92 | $45.16 | $43.66 | 22,031 |
| 2021-05-03 | $45.34 | $45.87 | $44.93 | $45.67 | $44.15 | 22,490 |
| 2021-04-30 | $44.50 | $45.30 | $44.24 | $44.93 | $43.44 | 39,772 |
| 2021-04-29 | $45.63 | $45.63 | $44.31 | $44.97 | $43.48 | 23,435 |
| 2021-04-28 | $44.79 | $44.93 | $44.18 | $44.44 | $42.96 | 33,763 |
| 2021-04-27 | $44.71 | $44.79 | $44.15 | $44.41 | $42.93 | 27,666 |
| 2021-04-26 | $45.46 | $45.58 | $44.36 | $44.39 | $42.92 | 13,957 |
| 2021-04-23 | $45.50 | $45.86 | $45.26 | $45.33 | $43.82 | 17,942 |
| 2021-04-22 | $45.20 | $45.72 | $44.62 | $44.92 | $43.43 | 20,981 |
| 2021-04-21 | $44.48 | $45.61 | $44.48 | $45.20 | $43.70 | 16,078 |
| 2021-04-20 | $44.88 | $45.35 | $44.15 | $44.45 | $42.97 | 19,927 |
| 2021-04-19 | $45.61 | $45.61 | $44.62 | $45.11 | $43.61 | 21,185 |
| 2021-04-16 | $45.44 | $46.02 | $45.10 | $45.61 | $44.09 | 20,391 |
| 2021-04-15 | $44.55 | $45.44 | $44.55 | $45.44 | $43.93 | 12,446 |
| 2021-04-14 | $45.20 | $45.60 | $45.20 | $45.50 | $43.99 | 7,353 |
| 2021-04-13 | $45.05 | $45.51 | $45.00 | $45.28 | $43.78 | 20,102 |
| 2021-04-12 | $45.47 | $45.49 | $45.21 | $45.49 | $43.98 | 8,047 |
| 2021-04-09 | $44.99 | $45.68 | $44.99 | $45.48 | $43.97 | 13,816 |
| 2021-04-08 | $44.73 | $45.49 | $44.54 | $45.19 | $43.69 | 26,039 |
| 2021-04-07 | $44.99 | $45.33 | $44.82 | $44.98 | $43.49 | 29,603 |
| 2021-04-06 | $44.65 | $45.25 | $44.65 | $45.10 | $43.60 | 15,344 |
| 2021-04-05 | $45.55 | $45.70 | $45.00 | $45.35 | $43.84 | 11,307 |
| 2021-04-01 | $44.16 | $45.38 | $44.16 | $45.37 | $43.86 | 30,115 |
| 2021-03-31 | $45.09 | $45.19 | $44.05 | $44.29 | $42.82 | 45,368 |
| 2021-03-30 | $45.08 | $45.98 | $44.88 | $45.24 | $43.74 | 29,510 |
| 2021-03-29 | $45.44 | $45.55 | $44.10 | $44.68 | $43.20 | 17,033 |
| 2021-03-26 | $45.46 | $46.33 | $45.44 | $45.70 | $44.18 | 23,934 |
| 2021-03-25 | $43.72 | $45.59 | $42.93 | $45.23 | $43.73 | 40,501 |
| 2021-03-24 | $43.61 | $45.22 | $43.53 | $43.63 | $42.18 | 17,964 |
| 2021-03-23 | $43.73 | $43.98 | $42.97 | $43.00 | $41.57 | 15,171 |
| 2021-03-22 | $46.00 | $46.00 | $43.60 | $44.19 | $42.72 | 17,675 |
| 2021-03-19 | $46.04 | $46.04 | $44.52 | $45.42 | $43.91 | 97,056 |
| 2021-03-18 | $45.54 | $47.00 | $45.50 | $45.89 | $44.37 | 26,213 |
| 2021-03-17 | $45.51 | $46.02 | $45.25 | $45.91 | $44.09 | 27,617 |
| 2021-03-16 | $44.78 | $46.13 | $44.78 | $45.53 | $43.72 | 19,954 |
| 2021-03-15 | $46.97 | $47.47 | $45.83 | $46.24 | $44.41 | 25,313 |
| 2021-03-12 | $46.17 | $47.15 | $46.17 | $46.86 | $45.00 | 31,013 |
| 2021-03-11 | $45.71 | $45.98 | $45.16 | $45.98 | $44.15 | 27,678 |
| 2021-03-10 | $43.99 | $45.78 | $43.75 | $45.51 | $43.70 | 24,028 |
| 2021-03-09 | $44.76 | $45.48 | $44.16 | $44.29 | $42.53 | 22,087 |
| 2021-03-08 | $44.00 | $45.32 | $43.80 | $44.81 | $43.03 | 52,031 |
| 2021-03-05 | $43.73 | $44.52 | $42.66 | $43.93 | $42.19 | 41,933 |
| 2021-03-04 | $43.56 | $44.27 | $42.16 | $43.10 | $41.39 | 40,745 |
| 2021-03-03 | $42.60 | $44.03 | $42.60 | $43.41 | $41.69 | 35,190 |
| 2021-03-02 | $43.00 | $43.00 | $41.97 | $42.25 | $40.57 | 64,655 |
| 2021-03-01 | $42.51 | $43.58 | $41.97 | $43.19 | $41.48 | 50,258 |
| 2021-02-26 | $42.99 | $43.10 | $42.04 | $42.04 | $40.37 | 47,426 |
| 2021-02-25 | $43.78 | $43.81 | $42.65 | $42.68 | $40.99 | 71,769 |
| 2021-02-24 | $42.78 | $43.88 | $42.78 | $43.50 | $41.77 | 34,061 |
| 2021-02-23 | $42.88 | $43.98 | $42.49 | $42.78 | $41.08 | 70,419 |
| 2021-02-22 | $41.65 | $43.29 | $41.65 | $43.05 | $41.34 | 37,259 |
| 2021-02-19 | $40.54 | $42.49 | $40.54 | $42.08 | $40.41 | 32,505 |
| 2021-02-18 | $40.31 | $40.83 | $39.68 | $40.46 | $38.85 | 73,684 |
| 2021-02-17 | $40.51 | $41.00 | $39.95 | $40.43 | $38.83 | 98,255 |
| 2021-02-16 | $41.45 | $41.66 | $40.81 | $40.81 | $39.19 | 28,708 |
| 2021-02-12 | $41.64 | $41.70 | $41.00 | $41.21 | $39.58 | 21,962 |
| 2021-02-11 | $42.00 | $42.38 | $41.32 | $41.51 | $39.86 | 28,285 |
| 2021-02-10 | $42.58 | $42.84 | $40.81 | $42.08 | $40.41 | 26,853 |
| 2021-02-09 | $41.30 | $42.65 | $40.98 | $42.51 | $40.82 | 23,972 |
| 2021-02-08 | $39.76 | $41.39 | $39.75 | $41.39 | $39.75 | 27,960 |
| 2021-02-05 | $38.94 | $39.76 | $38.73 | $39.25 | $37.69 | 20,561 |
| 2021-02-04 | $37.59 | $39.10 | $37.13 | $39.10 | $37.55 | 26,585 |
| 2021-02-03 | $37.09 | $37.98 | $36.88 | $37.68 | $36.19 | 15,329 |
| 2021-02-02 | $36.62 | $37.63 | $36.53 | $37.30 | $35.82 | 34,014 |
| 2021-02-01 | $36.19 | $36.94 | $35.60 | $36.40 | $34.96 | 26,524 |
| 2021-01-29 | $36.56 | $37.50 | $36.06 | $36.09 | $34.66 | 30,687 |
| 2021-01-28 | $37.09 | $37.16 | $36.09 | $36.59 | $35.14 | 17,885 |
| 2021-01-27 | $36.78 | $37.26 | $35.86 | $36.29 | $34.85 | 34,976 |
| 2021-01-26 | $37.95 | $38.06 | $37.56 | $37.79 | $36.29 | 17,025 |
| 2021-01-25 | $38.85 | $38.85 | $37.26 | $37.95 | $36.44 | 22,135 |
| 2021-01-22 | $37.61 | $39.56 | $37.61 | $39.56 | $37.99 | 24,881 |
| 2021-01-21 | $38.03 | $38.81 | $37.70 | $38.14 | $36.63 | 21,492 |
| 2021-01-20 | $39.00 | $39.54 | $38.11 | $38.29 | $36.77 | 25,793 |
| 2021-01-19 | $40.44 | $40.44 | $38.68 | $38.99 | $37.44 | 13,486 |
| 2021-01-15 | $38.92 | $39.78 | $38.45 | $39.09 | $37.54 | 22,389 |
| 2021-01-14 | $38.50 | $40.51 | $38.35 | $39.26 | $37.70 | 23,158 |
| 2021-01-13 | $38.53 | $38.65 | $38.14 | $38.35 | $36.83 | 16,471 |
| 2021-01-12 | $38.62 | $39.03 | $38.36 | $38.92 | $37.38 | 15,724 |
| 2021-01-11 | $37.47 | $38.33 | $37.47 | $38.33 | $36.81 | 9,574 |
| 2021-01-08 | $39.11 | $39.11 | $37.12 | $38.19 | $36.67 | 17,144 |
| 2021-01-07 | $39.54 | $39.54 | $38.22 | $38.84 | $37.30 | 21,402 |
| 2021-01-06 | $36.95 | $39.58 | $36.95 | $38.79 | $37.25 | 28,899 |
| 2021-01-05 | $35.82 | $36.49 | $35.76 | $36.18 | $34.74 | 12,173 |
| 2021-01-04 | $36.24 | $36.26 | $35.48 | $35.68 | $34.26 | 18,614 |
| 2020-12-31 | $35.46 | $36.36 | $35.46 | $36.07 | $34.64 | 12,492 |
| 2020-12-30 | $35.72 | $35.94 | $35.57 | $35.64 | $34.23 | 10,680 |
| 2020-12-29 | $36.50 | $36.50 | $35.28 | $35.82 | $34.40 | 22,351 |
| 2020-12-28 | $36.70 | $36.90 | $36.30 | $36.30 | $34.86 | 5,795 |
| 2020-12-24 | $36.33 | $36.49 | $36.32 | $36.35 | $34.91 | 2,450 |
| 2020-12-23 | $35.80 | $36.56 | $35.50 | $36.40 | $34.96 | 21,393 |
| 2020-12-22 | $35.97 | $36.57 | $35.52 | $35.82 | $34.40 | 29,017 |
| 2020-12-21 | $36.35 | $36.96 | $35.31 | $36.10 | $34.67 | 25,035 |
| 2020-12-18 | $37.93 | $38.10 | $36.47 | $36.47 | $35.02 | 82,503 |
| 2020-12-17 | $37.85 | $38.08 | $37.16 | $37.75 | $36.25 | 19,769 |
| 2020-12-16 | $37.75 | $38.50 | $37.67 | $38.07 | $36.28 | 21,689 |
| 2020-12-15 | $37.00 | $38.38 | $36.92 | $38.02 | $36.24 | 29,721 |
| 2020-12-14 | $36.80 | $38.00 | $36.79 | $36.79 | $35.06 | 28,247 |
| 2020-12-11 | $36.89 | $37.44 | $36.53 | $36.53 | $34.82 | 28,651 |
| 2020-12-10 | $37.33 | $37.77 | $36.88 | $37.31 | $35.56 | 18,360 |
| 2020-12-09 | $38.09 | $38.28 | $37.40 | $37.52 | $35.76 | 17,978 |
| 2020-12-08 | $36.71 | $38.23 | $36.70 | $37.81 | $36.04 | 12,159 |
| 2020-12-07 | $37.40 | $37.94 | $37.13 | $37.24 | $35.49 | 20,890 |
| 2020-12-04 | $35.72 | $38.36 | $35.72 | $38.21 | $36.42 | 17,274 |
| 2020-12-03 | $36.55 | $36.81 | $36.16 | $36.51 | $34.80 | 9,840 |
| 2020-12-02 | $36.35 | $36.93 | $36.35 | $36.61 | $34.89 | 12,847 |
| 2020-12-01 | $36.20 | $36.66 | $35.55 | $36.03 | $34.34 | 22,460 |
| 2020-11-30 | $37.09 | $37.09 | $35.06 | $35.30 | $33.64 | 28,583 |
| 2020-11-27 | $37.05 | $37.50 | $36.58 | $37.50 | $35.74 | 7,824 |
| 2020-11-25 | $38.00 | $38.00 | $36.93 | $37.40 | $35.65 | 14,216 |
| 2020-11-24 | $36.88 | $38.49 | $36.81 | $38.49 | $36.69 | 25,896 |
| 2020-11-23 | $36.03 | $36.75 | $36.03 | $36.14 | $34.45 | 16,601 |
| 2020-11-20 | $36.15 | $36.65 | $35.89 | $36.20 | $34.50 | 17,012 |
| 2020-11-19 | $36.58 | $36.81 | $35.75 | $36.67 | $34.95 | 10,840 |
| 2020-11-18 | $37.65 | $37.65 | $36.58 | $36.58 | $34.86 | 15,637 |
| 2020-11-17 | $37.09 | $37.72 | $37.00 | $37.50 | $35.74 | 11,353 |
| 2020-11-16 | $37.50 | $37.89 | $37.26 | $37.86 | $36.08 | 20,196 |
| 2020-11-13 | $35.80 | $37.57 | $35.80 | $36.29 | $34.59 | 15,881 |
| 2020-11-12 | $35.96 | $35.96 | $35.02 | $35.39 | $33.73 | 14,120 |
| 2020-11-11 | $37.41 | $37.41 | $35.90 | $36.76 | $35.04 | 16,167 |
| 2020-11-10 | $35.83 | $37.71 | $35.23 | $37.40 | $35.65 | 24,211 |
| 2020-11-09 | $34.80 | $36.52 | $34.22 | $35.32 | $33.66 | 37,084 |
| 2020-11-06 | $33.04 | $33.04 | $32.00 | $32.23 | $30.72 | 15,748 |
| 2020-11-05 | $33.11 | $33.72 | $33.01 | $33.56 | $31.99 | 17,575 |
| 2020-11-04 | $34.96 | $34.96 | $33.00 | $33.01 | $31.46 | 17,878 |
| 2020-11-03 | $34.29 | $35.29 | $34.03 | $35.23 | $33.58 | 21,975 |
| 2020-11-02 | $33.50 | $33.99 | $33.15 | $33.84 | $32.25 | 12,511 |
| 2020-10-30 | $33.02 | $33.51 | $32.88 | $33.33 | $31.77 | 20,374 |
| 2020-10-29 | $32.80 | $33.68 | $32.59 | $33.46 | $31.89 | 11,352 |
| 2020-10-28 | $32.89 | $33.37 | $32.32 | $33.04 | $31.49 | 23,765 |
| 2020-10-27 | $34.13 | $34.41 | $33.26 | $33.52 | $31.95 | 13,867 |
| 2020-10-26 | $34.32 | $34.42 | $33.81 | $34.42 | $32.81 | 11,769 |
| 2020-10-23 | $34.77 | $34.98 | $34.42 | $34.90 | $33.26 | 11,762 |
| 2020-10-22 | $33.38 | $34.85 | $33.38 | $34.60 | $32.98 | 19,946 |
| 2020-10-21 | $33.20 | $33.73 | $32.85 | $33.38 | $31.81 | 17,487 |
| 2020-10-20 | $32.31 | $33.58 | $32.31 | $33.16 | $31.61 | 17,381 |
| 2020-10-19 | $32.51 | $32.75 | $31.91 | $32.01 | $30.51 | 8,960 |
| 2020-10-16 | $30.86 | $33.65 | $30.86 | $32.84 | $31.30 | 28,234 |
| 2020-10-15 | $30.76 | $31.43 | $30.06 | $31.33 | $29.86 | 15,789 |
| 2020-10-14 | $31.33 | $31.33 | $30.57 | $30.64 | $29.20 | 8,385 |
| 2020-10-13 | $31.90 | $31.90 | $31.00 | $31.40 | $29.93 | 17,632 |
| 2020-10-12 | $31.07 | $32.25 | $30.99 | $32.01 | $30.51 | 10,989 |
| 2020-10-09 | $31.25 | $31.46 | $30.71 | $31.32 | $29.85 | 11,488 |
| 2020-10-08 | $31.14 | $31.44 | $30.26 | $31.03 | $29.57 | 16,290 |
| 2020-10-07 | $30.39 | $30.99 | $30.26 | $30.76 | $29.32 | 14,681 |
| 2020-10-06 | $30.40 | $31.35 | $30.19 | $30.23 | $28.81 | 14,865 |
| 2020-10-05 | $29.20 | $30.38 | $29.03 | $30.38 | $28.96 | 16,019 |
| 2020-10-02 | $28.29 | $29.07 | $27.80 | $28.96 | $27.60 | 23,212 |
| 2020-10-01 | $28.31 | $28.63 | $27.22 | $27.98 | $26.67 | 24,178 |
| 2020-09-30 | $28.54 | $28.63 | $27.98 | $28.16 | $26.84 | 14,797 |
| 2020-09-29 | $28.56 | $28.57 | $27.69 | $28.15 | $26.83 | 24,418 |
| 2020-09-28 | $28.16 | $28.92 | $28.16 | $28.45 | $27.12 | 16,821 |
| 2020-09-25 | $27.57 | $28.19 | $27.57 | $28.05 | $26.73 | 17,167 |
| 2020-09-24 | $27.64 | $28.35 | $27.50 | $27.82 | $26.52 | 19,453 |
| 2020-09-23 | $28.09 | $28.94 | $27.35 | $27.40 | $26.12 | 24,589 |
| 2020-09-22 | $28.50 | $28.95 | $27.94 | $28.09 | $26.77 | 29,242 |
| 2020-09-21 | $29.74 | $29.77 | $28.15 | $28.45 | $27.12 | 38,126 |
| 2020-09-18 | $30.71 | $30.71 | $29.66 | $30.40 | $28.97 | 67,110 |
| 2020-09-17 | $30.65 | $30.95 | $30.27 | $30.29 | $28.87 | 26,023 |
| 2020-09-16 | $31.55 | $32.02 | $30.79 | $31.11 | $29.37 | 39,485 |
| 2020-09-15 | $31.79 | $33.20 | $31.24 | $31.35 | $29.60 | 17,104 |
| 2020-09-14 | $31.41 | $31.92 | $31.38 | $31.78 | $30.01 | 16,593 |
| 2020-09-11 | $32.54 | $32.62 | $31.23 | $31.36 | $29.61 | 26,247 |
| 2020-09-10 | $32.26 | $32.72 | $32.10 | $32.37 | $30.56 | 28,825 |
| 2020-09-09 | $31.88 | $32.41 | $31.88 | $32.22 | $30.42 | 30,343 |
| 2020-09-08 | $31.30 | $31.86 | $30.68 | $31.81 | $30.03 | 29,644 |
| 2020-09-04 | $31.49 | $31.62 | $31.14 | $31.37 | $29.62 | 14,964 |
| 2020-09-03 | $31.13 | $31.43 | $30.81 | $31.10 | $29.36 | 16,110 |
| 2020-09-02 | $30.97 | $31.33 | $30.67 | $31.33 | $29.58 | 16,280 |
| 2020-09-01 | $30.82 | $31.35 | $30.64 | $31.18 | $29.44 | 21,333 |
| 2020-08-31 | $30.87 | $31.01 | $30.44 | $30.76 | $29.04 | 31,578 |
| 2020-08-28 | $30.94 | $31.21 | $30.49 | $30.96 | $29.23 | 15,034 |
| 2020-08-27 | $30.61 | $31.26 | $30.61 | $30.99 | $29.26 | 15,663 |
| 2020-08-26 | $31.38 | $31.38 | $30.30 | $30.30 | $28.61 | 15,782 |
| 2020-08-25 | $31.64 | $31.74 | $31.21 | $31.70 | $29.93 | 15,481 |
| 2020-08-24 | $30.10 | $31.26 | $30.07 | $31.26 | $29.52 | 18,172 |
| 2020-08-21 | $30.41 | $30.42 | $29.44 | $29.86 | $28.19 | 33,428 |
| 2020-08-20 | $30.76 | $31.13 | $30.39 | $30.72 | $29.01 | 18,384 |
| 2020-08-19 | $30.89 | $31.38 | $30.66 | $31.08 | $29.35 | 20,191 |
| 2020-08-18 | $31.76 | $32.24 | $30.61 | $30.72 | $29.01 | 28,032 |
| 2020-08-17 | $32.57 | $32.78 | $31.89 | $31.91 | $30.13 | 24,149 |
| 2020-08-14 | $32.24 | $32.67 | $32.21 | $32.31 | $30.51 | 13,493 |
| 2020-08-13 | $33.10 | $33.10 | $32.49 | $32.62 | $30.80 | 11,633 |
| 2020-08-12 | $34.05 | $34.05 | $32.74 | $33.49 | $31.62 | 11,481 |
| 2020-08-11 | $33.41 | $34.04 | $33.33 | $33.35 | $31.49 | 16,828 |
| 2020-08-10 | $32.35 | $33.49 | $32.35 | $32.79 | $30.96 | 15,697 |
| 2020-08-07 | $31.20 | $32.57 | $31.08 | $32.31 | $30.51 | 16,682 |
| 2020-08-06 | $31.30 | $31.37 | $30.75 | $30.94 | $29.21 | 7,209 |
| 2020-08-05 | $30.66 | $31.40 | $30.66 | $31.14 | $29.40 | 18,858 |
| 2020-08-04 | $30.95 | $30.98 | $30.35 | $30.75 | $29.03 | 19,739 |
| 2020-08-03 | $30.25 | $30.82 | $30.25 | $30.82 | $29.10 | 15,795 |
| 2020-07-31 | $30.70 | $31.02 | $29.92 | $30.22 | $28.53 | 38,946 |
| 2020-07-30 | $31.66 | $31.66 | $30.51 | $30.66 | $28.95 | 26,633 |
| 2020-07-29 | $31.84 | $32.25 | $31.29 | $32.20 | $30.40 | 23,039 |
| 2020-07-28 | $31.70 | $32.24 | $31.30 | $31.30 | $29.55 | 17,989 |
| 2020-07-27 | $30.71 | $31.88 | $30.71 | $31.53 | $29.77 | 33,751 |
| 2020-07-24 | $31.48 | $31.61 | $30.65 | $30.79 | $29.07 | 17,972 |
| 2020-07-23 | $30.42 | $31.50 | $30.42 | $31.29 | $29.54 | 24,349 |
| 2020-07-22 | $31.24 | $31.37 | $30.26 | $30.50 | $28.80 | 19,533 |
| 2020-07-21 | $31.16 | $32.00 | $31.06 | $31.70 | $29.93 | 16,775 |
| 2020-07-20 | $31.85 | $32.39 | $30.39 | $30.57 | $28.86 | 17,506 |
| 2020-07-17 | $31.23 | $33.00 | $30.19 | $31.95 | $30.17 | 32,006 |
| 2020-07-16 | $31.44 | $31.71 | $30.95 | $31.50 | $29.74 | 19,740 |
| 2020-07-15 | $31.20 | $32.00 | $30.06 | $31.63 | $29.86 | 35,641 |
| 2020-07-14 | $30.44 | $30.65 | $29.85 | $30.36 | $28.67 | 17,901 |
| 2020-07-13 | $30.54 | $30.94 | $29.77 | $30.41 | $28.71 | 21,586 |
| 2020-07-10 | $28.86 | $30.08 | $28.80 | $30.08 | $28.40 | 12,520 |
| 2020-07-09 | $29.25 | $29.86 | $28.66 | $28.68 | $27.08 | 37,308 |
| 2020-07-08 | $29.97 | $30.33 | $29.13 | $29.53 | $27.88 | 29,319 |
| 2020-07-07 | $30.57 | $30.79 | $29.62 | $29.83 | $28.17 | 21,835 |
| 2020-07-06 | $31.20 | $31.77 | $30.51 | $31.06 | $29.33 | 14,972 |
| 2020-07-02 | $32.03 | $32.03 | $30.79 | $31.10 | $29.36 | 17,445 |
| 2020-07-01 | $32.91 | $32.91 | $31.04 | $31.04 | $29.31 | 23,715 |
| 2020-06-30 | $31.70 | $33.02 | $31.70 | $32.71 | $30.88 | 21,740 |
| 2020-06-29 | $30.92 | $32.38 | $30.92 | $32.06 | $30.27 | 22,039 |
| 2020-06-26 | $31.34 | $31.34 | $29.98 | $31.01 | $29.28 | 63,479 |
| 2020-06-25 | $30.49 | $32.02 | $30.25 | $31.73 | $29.96 | 36,523 |
| 2020-06-24 | $31.48 | $31.57 | $30.68 | $30.68 | $28.97 | 25,824 |
| 2020-06-23 | $32.74 | $32.74 | $31.56 | $31.58 | $29.82 | 20,011 |
| 2020-06-22 | $31.60 | $32.12 | $31.60 | $32.05 | $30.26 | 23,193 |
| 2020-06-19 | $32.44 | $32.44 | $31.08 | $32.31 | $30.51 | 51,366 |
| 2020-06-18 | $31.56 | $32.68 | $31.56 | $31.94 | $30.16 | 18,508 |
| 2020-06-17 | $33.29 | $33.30 | $32.07 | $32.36 | $30.28 | 21,600 |
| 2020-06-16 | $34.15 | $34.15 | $32.26 | $33.46 | $31.31 | 29,528 |
| 2020-06-15 | $30.93 | $32.73 | $30.68 | $32.61 | $30.52 | 34,837 |
| 2020-06-12 | $32.78 | $32.78 | $30.80 | $32.22 | $30.15 | 23,770 |
| 2020-06-11 | $31.96 | $32.01 | $30.52 | $31.08 | $29.09 | 37,478 |
| 2020-06-10 | $35.76 | $35.76 | $33.43 | $33.67 | $31.51 | 19,024 |
| 2020-06-09 | $36.41 | $36.90 | $35.30 | $36.05 | $33.74 | 20,666 |
| 2020-06-08 | $37.05 | $37.43 | $36.45 | $37.19 | $34.80 | 27,038 |
| 2020-06-05 | $35.55 | $36.90 | $34.96 | $36.30 | $33.97 | 50,380 |
| 2020-06-04 | $33.24 | $34.17 | $33.19 | $33.51 | $31.36 | 14,172 |
| 2020-06-03 | $32.37 | $34.26 | $31.97 | $34.08 | $31.89 | 17,023 |
| 2020-06-02 | $32.55 | $32.72 | $30.76 | $31.64 | $29.61 | 14,742 |
| 2020-06-01 | $32.29 | $33.02 | $31.91 | $31.97 | $29.92 | 30,891 |
| 2020-05-29 | $33.03 | $33.03 | $31.84 | $32.05 | $29.99 | 49,290 |
| 2020-05-28 | $35.25 | $35.41 | $33.24 | $33.33 | $31.19 | 35,012 |
| 2020-05-27 | $33.79 | $35.00 | $33.26 | $34.81 | $32.58 | 27,636 |
| 2020-05-26 | $31.97 | $33.00 | $31.87 | $32.83 | $30.72 | 23,696 |
| 2020-05-22 | $30.79 | $31.29 | $30.01 | $30.62 | $28.65 | 19,611 |
| 2020-05-21 | $31.38 | $31.53 | $30.61 | $30.84 | $28.86 | 13,776 |
| 2020-05-20 | $29.43 | $31.62 | $29.43 | $30.90 | $28.92 | 30,932 |
| 2020-05-19 | $30.24 | $30.53 | $28.50 | $28.70 | $26.86 | 31,962 |
| 2020-05-18 | $30.30 | $30.97 | $29.42 | $30.69 | $28.72 | 50,089 |
| 2020-05-15 | $28.42 | $29.15 | $28.01 | $28.92 | $27.06 | 27,856 |
| 2020-05-14 | $28.00 | $28.75 | $27.05 | $28.54 | $26.71 | 44,550 |
| 2020-05-13 | $28.80 | $29.36 | $28.09 | $28.52 | $26.69 | 39,000 |
| 2020-05-12 | $30.61 | $30.61 | $28.75 | $28.80 | $26.95 | 34,256 |
| 2020-05-11 | $31.21 | $31.21 | $30.15 | $30.36 | $28.41 | 43,962 |
| 2020-05-08 | $30.38 | $32.09 | $29.85 | $31.92 | $29.87 | 34,667 |
| 2020-05-07 | $30.41 | $30.49 | $28.30 | $29.43 | $27.54 | 42,418 |
| 2020-05-06 | $30.91 | $30.91 | $29.21 | $29.69 | $27.78 | 21,029 |
| 2020-05-05 | $32.75 | $33.30 | $30.10 | $30.65 | $28.68 | 28,003 |
| 2020-05-04 | $32.44 | $33.13 | $31.00 | $32.22 | $30.15 | 40,758 |
| 2020-05-01 | $32.01 | $32.84 | $31.08 | $32.84 | $30.73 | 41,147 |
| 2020-04-30 | $34.87 | $35.02 | $32.87 | $33.33 | $31.19 | 34,803 |
| 2020-04-29 | $33.98 | $36.84 | $33.98 | $35.82 | $33.52 | 37,182 |
| 2020-04-28 | $34.17 | $34.25 | $32.28 | $33.00 | $30.88 | 37,876 |
| 2020-04-27 | $31.40 | $33.79 | $31.40 | $33.27 | $31.13 | 32,214 |
| 2020-04-24 | $30.98 | $31.76 | $30.25 | $31.39 | $29.38 | 21,011 |
| 2020-04-23 | $29.64 | $32.24 | $28.81 | $31.16 | $29.16 | 40,773 |
| 2020-04-22 | $30.30 | $31.45 | $29.71 | $30.46 | $28.50 | 31,968 |
| 2020-04-21 | $29.36 | $32.30 | $29.36 | $30.20 | $28.26 | 34,314 |
| 2020-04-20 | $30.01 | $31.87 | $30.01 | $30.60 | $28.64 | 34,330 |
| 2020-04-17 | $29.11 | $32.76 | $29.11 | $31.24 | $29.23 | 38,689 |
| 2020-04-16 | $29.20 | $30.58 | $27.56 | $28.16 | $26.35 | 42,730 |
| 2020-04-15 | $30.30 | $32.02 | $28.64 | $29.20 | $27.33 | 40,592 |
| 2020-04-14 | $32.64 | $33.42 | $31.06 | $31.46 | $29.44 | 36,339 |
| 2020-04-13 | $34.26 | $34.26 | $30.87 | $31.55 | $29.52 | 26,489 |
| 2020-04-09 | $30.72 | $34.40 | $30.72 | $34.40 | $32.19 | 40,523 |
| 2020-04-08 | $29.15 | $30.52 | $29.15 | $30.48 | $28.52 | 36,488 |
| 2020-04-07 | $30.39 | $30.80 | $28.16 | $29.00 | $27.14 | 51,217 |
| 2020-04-06 | $29.00 | $29.70 | $28.32 | $29.62 | $27.72 | 36,473 |
| 2020-04-03 | $29.75 | $30.39 | $27.75 | $28.28 | $26.46 | 42,995 |
| 2020-04-02 | $29.12 | $31.62 | $28.81 | $30.28 | $28.34 | 29,952 |
| 2020-04-01 | $32.10 | $32.57 | $29.27 | $29.38 | $27.49 | 46,478 |
| 2020-03-31 | $32.58 | $33.03 | $30.51 | $33.03 | $30.91 | 74,404 |
| 2020-03-30 | $30.55 | $32.77 | $30.17 | $32.77 | $30.67 | 42,666 |
| 2020-03-27 | $29.61 | $32.71 | $29.35 | $30.18 | $28.24 | 37,921 |
| 2020-03-26 | $30.01 | $32.37 | $29.43 | $30.70 | $28.73 | 23,723 |
| 2020-03-25 | $30.46 | $31.60 | $29.09 | $29.49 | $27.60 | 30,342 |
| 2020-03-24 | $31.19 | $32.36 | $27.68 | $30.68 | $28.71 | 43,416 |
| 2020-03-23 | $28.37 | $30.00 | $27.47 | $29.73 | $27.82 | 62,861 |
| 2020-03-20 | $33.46 | $35.89 | $28.10 | $28.18 | $26.37 | 81,722 |
| 2020-03-19 | $30.05 | $33.99 | $29.22 | $33.29 | $31.15 | 48,699 |
| 2020-03-18 | $33.58 | $34.18 | $30.51 | $30.51 | $28.31 | 63,871 |
| 2020-03-17 | $30.98 | $35.48 | $30.97 | $35.29 | $32.74 | 66,225 |
| 2020-03-16 | $28.50 | $32.72 | $28.50 | $30.67 | $28.46 | 56,154 |
| 2020-03-13 | $32.00 | $34.22 | $32.00 | $34.22 | $31.75 | 46,186 |
| 2020-03-12 | $33.53 | $34.81 | $30.53 | $31.19 | $28.94 | 69,049 |
| 2020-03-11 | $35.17 | $36.78 | $34.40 | $35.50 | $32.94 | 71,904 |
| 2020-03-10 | $33.48 | $36.63 | $33.48 | $35.92 | $33.33 | 64,673 |
| 2020-03-09 | $33.03 | $35.84 | $31.40 | $32.01 | $29.70 | 76,464 |
| 2020-03-06 | $34.60 | $36.30 | $34.60 | $35.50 | $32.94 | 22,089 |
| 2020-03-05 | $36.42 | $36.59 | $34.53 | $35.87 | $33.28 | 29,343 |
| 2020-03-04 | $36.25 | $37.34 | $35.60 | $37.34 | $34.65 | 28,409 |
| 2020-03-03 | $37.85 | $38.39 | $35.72 | $36.10 | $33.50 | 20,535 |
| 2020-03-02 | $36.49 | $37.74 | $35.97 | $37.74 | $35.02 | 35,014 |
| 2020-02-28 | $35.98 | $36.59 | $35.03 | $35.74 | $33.16 | 35,117 |
| 2020-02-27 | $38.39 | $38.39 | $36.55 | $36.99 | $34.32 | 26,310 |
| 2020-02-26 | $39.53 | $40.24 | $38.46 | $38.98 | $36.17 | 19,078 |
| 2020-02-25 | $41.05 | $41.22 | $39.10 | $39.38 | $36.54 | 20,630 |
| 2020-02-24 | $41.04 | $41.67 | $40.66 | $40.99 | $38.03 | 13,114 |
| 2020-02-21 | $41.94 | $42.09 | $41.65 | $41.83 | $38.81 | 10,570 |
| 2020-02-20 | $41.71 | $42.01 | $41.58 | $41.89 | $38.87 | 6,065 |
| 2020-02-19 | $41.90 | $42.11 | $41.61 | $41.83 | $38.81 | 6,866 |
| 2020-02-18 | $42.00 | $42.21 | $41.72 | $41.86 | $38.84 | 6,525 |
| 2020-02-14 | $42.72 | $42.85 | $42.09 | $42.35 | $39.29 | 10,142 |
| 2020-02-13 | $42.13 | $42.78 | $42.03 | $42.78 | $39.69 | 16,882 |
| 2020-02-12 | $42.62 | $42.90 | $42.08 | $42.57 | $39.50 | 16,402 |
| 2020-02-11 | $42.45 | $42.63 | $42.06 | $42.40 | $39.34 | 11,635 |
| 2020-02-10 | $42.13 | $42.54 | $42.00 | $42.22 | $39.17 | 11,357 |
| 2020-02-07 | $42.35 | $42.65 | $42.35 | $42.42 | $39.36 | 17,195 |
| 2020-02-06 | $42.40 | $42.89 | $41.91 | $42.63 | $39.55 | 19,347 |
| 2020-02-05 | $41.97 | $43.08 | $41.97 | $42.38 | $39.32 | 25,440 |
| 2020-02-04 | $42.80 | $43.14 | $41.51 | $41.53 | $38.53 | 29,299 |
| 2020-02-03 | $41.98 | $42.76 | $41.98 | $42.50 | $39.43 | 17,709 |
| 2020-01-31 | $43.52 | $43.52 | $41.50 | $41.90 | $38.88 | 20,414 |
| 2020-01-30 | $43.48 | $44.10 | $43.00 | $43.78 | $40.62 | 13,214 |
| 2020-01-29 | $44.56 | $44.56 | $43.39 | $43.70 | $40.55 | 10,497 |
| 2020-01-28 | $44.32 | $44.81 | $44.06 | $44.48 | $41.27 | 12,988 |
| 2020-01-27 | $43.98 | $45.20 | $43.98 | $44.56 | $41.34 | 17,328 |
| 2020-01-24 | $43.86 | $44.96 | $43.86 | $44.70 | $41.47 | 18,554 |
| 2020-01-23 | $44.84 | $45.91 | $42.56 | $43.64 | $40.49 | 32,009 |
| 2020-01-22 | $44.40 | $44.74 | $43.70 | $44.21 | $41.02 | 13,823 |
| 2020-01-21 | $45.46 | $45.59 | $44.39 | $44.40 | $41.20 | 19,759 |
| 2020-01-17 | $46.16 | $46.16 | $45.50 | $45.64 | $42.35 | 19,231 |
| 2020-01-16 | $44.40 | $45.83 | $44.40 | $45.74 | $42.44 | 25,053 |
| 2020-01-15 | $44.63 | $44.80 | $44.00 | $44.50 | $41.29 | 30,201 |
| 2020-01-14 | $45.25 | $45.25 | $44.61 | $44.62 | $41.40 | 20,217 |
| 2020-01-13 | $45.25 | $45.43 | $44.90 | $45.37 | $42.10 | 6,348 |
| 2020-01-10 | $46.33 | $46.33 | $45.08 | $45.08 | $41.83 | 11,878 |
| 2020-01-09 | $46.72 | $47.17 | $46.17 | $46.25 | $42.91 | 12,024 |
| 2020-01-08 | $46.61 | $47.06 | $46.51 | $46.60 | $43.24 | 9,874 |
| 2020-01-07 | $46.34 | $46.93 | $46.08 | $46.44 | $43.09 | 8,850 |
| 2020-01-06 | $45.95 | $46.56 | $45.90 | $46.35 | $43.01 | 15,042 |
| 2020-01-03 | $46.21 | $46.82 | $45.41 | $46.17 | $42.84 | 15,795 |
| 2020-01-02 | $46.51 | $46.90 | $46.15 | $46.67 | $43.30 | 11,701 |
| 2019-12-31 | $46.42 | $46.98 | $46.09 | $46.80 | $43.42 | 9,786 |
| 2019-12-30 | $46.70 | $46.95 | $45.25 | $46.74 | $43.37 | 12,352 |
| 2019-12-27 | $47.09 | $47.16 | $46.51 | $46.55 | $43.19 | 34,660 |
| 2019-12-26 | $46.41 | $47.49 | $46.25 | $46.90 | $43.52 | 10,536 |
| 2019-12-24 | $46.53 | $46.69 | $45.55 | $46.45 | $43.10 | 12,019 |
| 2019-12-23 | $46.70 | $47.09 | $46.48 | $46.87 | $43.49 | 12,910 |
| 2019-12-20 | $47.18 | $47.67 | $46.39 | $46.56 | $43.20 | 58,208 |
| 2019-12-19 | $47.09 | $47.52 | $46.89 | $47.52 | $44.09 | 23,873 |
| 2019-12-18 | $48.98 | $48.98 | $46.55 | $47.85 | $44.15 | 29,018 |
| 2019-12-17 | $49.61 | $49.61 | $48.45 | $48.87 | $45.09 | 21,320 |
| 2019-12-16 | $48.86 | $49.55 | $48.72 | $49.05 | $45.26 | 13,968 |
| 2019-12-13 | $47.83 | $48.46 | $47.44 | $48.34 | $44.60 | 22,094 |
| 2019-12-12 | $47.30 | $48.32 | $47.02 | $47.71 | $44.02 | 30,138 |
| 2019-12-11 | $47.32 | $47.55 | $46.99 | $47.20 | $43.55 | 17,997 |
| 2019-12-10 | $45.68 | $47.25 | $45.68 | $47.25 | $43.60 | 28,410 |
| 2019-12-09 | $45.34 | $46.31 | $44.61 | $46.14 | $42.57 | 26,477 |
| 2019-12-06 | $45.27 | $45.32 | $44.67 | $45.03 | $41.55 | 26,762 |
| 2019-12-05 | $44.45 | $45.03 | $44.33 | $44.63 | $41.18 | 10,756 |
| 2019-12-04 | $44.16 | $44.89 | $43.58 | $44.20 | $40.78 | 30,290 |
| 2019-12-03 | $44.87 | $45.33 | $43.85 | $44.43 | $41.00 | 15,732 |
| 2019-12-02 | $46.15 | $46.15 | $45.18 | $45.18 | $41.69 | 8,775 |
| 2019-11-29 | $45.90 | $46.51 | $45.68 | $46.20 | $42.63 | 8,295 |
| 2019-11-27 | $45.99 | $46.00 | $45.39 | $45.82 | $42.28 | 13,069 |
| 2019-11-26 | $46.39 | $46.83 | $45.51 | $45.60 | $42.08 | 25,692 |
| 2019-11-25 | $45.45 | $46.69 | $45.43 | $46.21 | $42.64 | 16,327 |
| 2019-11-22 | $45.27 | $45.69 | $44.74 | $45.09 | $41.61 | 11,695 |
| 2019-11-21 | $45.75 | $45.80 | $44.99 | $45.05 | $41.57 | 15,761 |
| 2019-11-20 | $45.39 | $46.36 | $45.39 | $45.62 | $42.09 | 24,746 |
| 2019-11-19 | $45.14 | $46.53 | $45.14 | $45.83 | $42.29 | 12,361 |
| 2019-11-18 | $45.84 | $46.14 | $45.38 | $45.52 | $42.00 | 6,575 |
| 2019-11-15 | $46.04 | $47.15 | $45.46 | $45.85 | $42.31 | 11,652 |
| 2019-11-14 | $46.26 | $46.70 | $45.72 | $45.79 | $42.25 | 11,200 |
| 2019-11-13 | $46.57 | $46.82 | $45.87 | $46.42 | $42.83 | 20,672 |
| 2019-11-12 | $46.56 | $47.00 | $46.42 | $46.80 | $43.18 | 10,613 |
| 2019-11-11 | $46.49 | $46.82 | $46.05 | $46.56 | $42.96 | 9,914 |
| 2019-11-08 | $45.50 | $46.92 | $45.50 | $46.49 | $42.90 | 15,103 |
| 2019-11-07 | $46.82 | $46.86 | $46.32 | $46.53 | $42.93 | 9,809 |
| 2019-11-06 | $46.15 | $46.67 | $45.64 | $46.22 | $42.65 | 23,728 |
| 2019-11-05 | $45.73 | $46.87 | $45.36 | $46.17 | $42.60 | 18,346 |
| 2019-11-04 | $45.01 | $45.77 | $44.93 | $45.65 | $42.12 | 12,291 |
| 2019-11-01 | $44.62 | $45.10 | $44.53 | $44.78 | $41.32 | 16,147 |
| 2019-10-31 | $44.47 | $44.61 | $43.48 | $44.47 | $41.03 | 15,277 |
| 2019-10-30 | $44.45 | $45.00 | $44.19 | $44.80 | $41.34 | 9,977 |
| 2019-10-29 | $43.87 | $44.80 | $43.87 | $44.31 | $40.89 | 7,948 |
| 2019-10-28 | $44.25 | $44.53 | $43.87 | $43.88 | $40.49 | 8,606 |
| 2019-10-25 | $43.66 | $44.30 | $43.66 | $44.17 | $40.76 | 4,935 |
| 2019-10-24 | $45.68 | $45.68 | $43.57 | $43.69 | $40.31 | 11,198 |
| 2019-10-23 | $44.66 | $45.30 | $44.26 | $44.44 | $41.01 | 6,021 |
| 2019-10-22 | $44.39 | $45.37 | $44.39 | $44.67 | $41.22 | 10,555 |
| 2019-10-21 | $42.65 | $44.72 | $42.65 | $44.40 | $40.97 | 21,882 |
| 2019-10-18 | $42.77 | $43.78 | $41.18 | $42.60 | $39.31 | 46,966 |
| 2019-10-17 | $43.85 | $44.03 | $42.94 | $43.13 | $39.80 | 16,271 |
| 2019-10-16 | $43.94 | $44.00 | $43.18 | $43.44 | $40.08 | 14,361 |
| 2019-10-15 | $42.95 | $43.83 | $42.49 | $43.20 | $39.86 | 19,365 |
| 2019-10-14 | $43.04 | $43.27 | $42.69 | $42.90 | $39.58 | 9,889 |
| 2019-10-11 | $42.90 | $43.91 | $42.90 | $43.20 | $39.86 | 12,223 |
| 2019-10-10 | $42.33 | $42.76 | $42.23 | $42.26 | $38.99 | 11,554 |
| 2019-10-09 | $42.16 | $42.53 | $41.81 | $42.26 | $38.99 | 20,685 |
| 2019-10-08 | $42.21 | $42.33 | $41.77 | $41.81 | $38.58 | 15,603 |
| 2019-10-07 | $42.61 | $43.00 | $42.45 | $42.55 | $39.26 | 18,213 |
| 2019-10-04 | $42.33 | $42.93 | $42.10 | $42.66 | $39.36 | 19,782 |
| 2019-10-03 | $42.25 | $42.50 | $41.75 | $42.23 | $38.97 | 10,421 |
| 2019-10-02 | $42.25 | $42.61 | $41.90 | $42.61 | $39.32 | 16,451 |
| 2019-10-01 | $43.87 | $44.11 | $42.14 | $42.46 | $39.18 | 17,056 |
| 2019-09-30 | $43.56 | $43.91 | $43.33 | $43.45 | $40.09 | 40,856 |
| 2019-09-27 | $43.34 | $43.47 | $43.08 | $43.20 | $39.86 | 15,283 |
| 2019-09-26 | $43.31 | $43.54 | $42.63 | $42.89 | $39.58 | 16,023 |
| 2019-09-25 | $42.77 | $43.68 | $42.77 | $43.34 | $39.99 | 27,814 |
| 2019-09-24 | $44.00 | $44.00 | $42.75 | $42.77 | $39.46 | 93,662 |
| 2019-09-23 | $44.71 | $44.95 | $43.60 | $43.86 | $40.47 | 22,030 |
| 2019-09-20 | $43.70 | $46.35 | $43.01 | $45.14 | $41.65 | 70,133 |
| 2019-09-19 | $44.57 | $45.51 | $43.76 | $43.76 | $40.38 | 23,441 |
| 2019-09-18 | $44.39 | $45.01 | $44.07 | $44.72 | $41.02 | 19,296 |
| 2019-09-17 | $44.33 | $44.57 | $43.96 | $44.36 | $40.69 | 14,743 |
| 2019-09-16 | $44.60 | $45.16 | $44.56 | $44.90 | $41.18 | 23,534 |
| 2019-09-13 | $44.60 | $45.69 | $44.20 | $44.93 | $41.21 | 23,554 |
| 2019-09-12 | $44.97 | $44.97 | $43.80 | $44.53 | $40.84 | 27,894 |
| 2019-09-11 | $43.25 | $45.40 | $43.15 | $45.06 | $41.33 | 20,157 |
| 2019-09-10 | $42.26 | $43.54 | $41.54 | $43.22 | $39.64 | 27,177 |
| 2019-09-09 | $41.78 | $42.58 | $41.02 | $42.43 | $38.92 | 36,284 |
| 2019-09-06 | $42.34 | $42.34 | $41.29 | $41.35 | $37.93 | 11,008 |
| 2019-09-05 | $41.41 | $42.74 | $41.41 | $42.20 | $38.71 | 13,559 |
| 2019-09-04 | $41.41 | $41.41 | $40.73 | $41.12 | $37.71 | 7,743 |
| 2019-09-03 | $42.25 | $42.25 | $40.79 | $41.09 | $37.69 | 13,207 |
| 2019-08-30 | $41.96 | $42.58 | $41.81 | $42.45 | $38.93 | 13,217 |
| 2019-08-29 | $42.92 | $43.50 | $41.52 | $41.76 | $38.30 | 24,408 |
| 2019-08-28 | $42.30 | $42.91 | $42.01 | $42.49 | $38.97 | 13,544 |
| 2019-08-27 | $43.50 | $44.04 | $41.84 | $42.40 | $38.89 | 14,912 |
| 2019-08-26 | $42.69 | $43.29 | $42.35 | $43.29 | $39.70 | 8,781 |
| 2019-08-23 | $43.89 | $44.52 | $42.08 | $42.21 | $38.71 | 37,752 |
| 2019-08-22 | $43.49 | $44.61 | $43.47 | $43.49 | $39.89 | 19,639 |
| 2019-08-21 | $42.98 | $43.71 | $42.78 | $43.35 | $39.76 | 20,722 |
| 2019-08-20 | $43.70 | $43.70 | $42.99 | $43.09 | $39.52 | 10,971 |
| 2019-08-19 | $43.90 | $44.19 | $43.48 | $43.87 | $40.24 | 15,193 |
| 2019-08-16 | $42.81 | $43.79 | $42.81 | $43.08 | $39.51 | 26,687 |
| 2019-08-15 | $43.32 | $43.32 | $42.16 | $42.55 | $39.03 | 14,854 |
| 2019-08-14 | $43.91 | $43.91 | $42.69 | $43.23 | $39.65 | 13,646 |
| 2019-08-13 | $44.42 | $45.12 | $44.20 | $44.61 | $40.92 | 18,240 |
| 2019-08-12 | $44.97 | $45.31 | $44.13 | $44.45 | $40.77 | 13,110 |
| 2019-08-09 | $45.51 | $46.01 | $45.27 | $45.33 | $41.58 | 13,076 |
| 2019-08-08 | $45.05 | $46.47 | $44.82 | $45.59 | $41.81 | 26,157 |
| 2019-08-07 | $44.63 | $45.29 | $44.39 | $44.55 | $40.86 | 19,519 |
| 2019-08-06 | $45.03 | $45.98 | $44.26 | $45.29 | $41.54 | 32,819 |
| 2019-08-05 | $46.44 | $46.44 | $44.04 | $44.88 | $41.16 | 29,704 |
| 2019-08-02 | $46.69 | $47.40 | $46.49 | $47.25 | $43.34 | 15,880 |
| 2019-08-01 | $47.86 | $49.13 | $46.67 | $47.12 | $43.22 | 19,326 |
| 2019-07-31 | $48.97 | $49.76 | $47.77 | $47.77 | $43.81 | 34,934 |
| 2019-07-30 | $48.26 | $49.45 | $48.22 | $48.95 | $44.90 | 21,542 |
| 2019-07-29 | $48.32 | $49.36 | $47.97 | $48.13 | $44.14 | 20,179 |
| 2019-07-26 | $47.00 | $49.01 | $47.00 | $48.58 | $44.56 | 31,469 |
| 2019-07-25 | $47.68 | $48.60 | $47.04 | $47.04 | $43.14 | 23,308 |
| 2019-07-24 | $47.15 | $48.15 | $46.62 | $48.05 | $44.07 | 22,574 |
| 2019-07-23 | $45.99 | $47.42 | $45.99 | $46.92 | $43.03 | 23,165 |
| 2019-07-22 | $48.38 | $48.84 | $45.70 | $45.70 | $41.92 | 72,173 |
| 2019-07-19 | $48.74 | $49.84 | $47.55 | $48.26 | $44.26 | 22,088 |
| 2019-07-18 | $48.70 | $49.43 | $48.28 | $49.15 | $45.08 | 16,704 |
| 2019-07-17 | $48.93 | $49.11 | $48.32 | $48.81 | $44.77 | 12,077 |
| 2019-07-16 | $49.17 | $49.29 | $48.64 | $48.99 | $44.93 | 11,794 |
| 2019-07-15 | $50.79 | $50.79 | $49.50 | $49.65 | $45.54 | 8,628 |
| 2019-07-12 | $51.41 | $51.71 | $50.43 | $50.62 | $46.43 | 24,375 |
| 2019-07-11 | $49.96 | $51.35 | $49.94 | $51.18 | $46.94 | 23,732 |
| 2019-07-10 | $50.84 | $51.65 | $49.67 | $49.80 | $45.68 | 13,923 |
| 2019-07-09 | $49.96 | $50.68 | $49.95 | $50.21 | $46.05 | 12,309 |
| 2019-07-08 | $51.43 | $51.43 | $49.34 | $50.06 | $45.91 | 17,323 |
| 2019-07-05 | $50.91 | $51.49 | $50.91 | $51.49 | $47.23 | 9,389 |
| 2019-07-03 | $51.52 | $51.90 | $50.56 | $50.94 | $46.72 | 5,573 |
| 2019-07-02 | $52.68 | $52.68 | $49.80 | $50.41 | $46.24 | 18,599 |
| 2019-07-01 | $49.83 | $50.25 | $49.44 | $50.06 | $45.91 | 29,121 |
| 2019-06-28 | $48.80 | $50.59 | $48.80 | $49.75 | $45.63 | 70,440 |
| 2019-06-27 | $47.75 | $48.80 | $47.66 | $48.80 | $44.76 | 18,846 |
| 2019-06-26 | $47.31 | $47.77 | $47.16 | $47.47 | $43.54 | 14,259 |
| 2019-06-25 | $47.18 | $47.67 | $47.12 | $47.53 | $43.59 | 18,127 |
| 2019-06-24 | $47.44 | $47.87 | $47.05 | $47.39 | $43.47 | 26,791 |
| 2019-06-21 | $45.72 | $47.54 | $45.72 | $47.44 | $43.51 | 55,501 |
| 2019-06-20 | $46.96 | $46.96 | $46.01 | $46.05 | $42.24 | 11,375 |
| 2019-06-19 | $46.24 | $46.57 | $45.83 | $46.29 | $42.21 | 9,303 |
| 2019-06-18 | $47.14 | $47.67 | $45.61 | $46.23 | $42.16 | 61,670 |
| 2019-06-17 | $46.70 | $47.09 | $46.02 | $46.79 | $42.67 | 19,030 |
| 2019-06-14 | $47.13 | $47.47 | $45.90 | $46.27 | $42.20 | 11,783 |
| 2019-06-13 | $47.16 | $47.75 | $46.95 | $47.12 | $42.97 | 11,951 |
| 2019-06-12 | $45.35 | $47.33 | $45.35 | $47.11 | $42.96 | 13,882 |
| 2019-06-11 | $46.20 | $46.20 | $45.27 | $45.69 | $41.67 | 12,205 |
| 2019-06-10 | $46.96 | $46.96 | $45.68 | $45.83 | $41.79 | 43,082 |
| 2019-06-07 | $46.56 | $46.80 | $45.79 | $46.53 | $42.43 | 14,679 |
| 2019-06-06 | $46.00 | $46.55 | $45.60 | $46.39 | $42.31 | 13,408 |
| 2019-06-05 | $46.82 | $47.78 | $46.24 | $46.60 | $42.50 | 16,196 |
| 2019-06-04 | $47.45 | $47.75 | $46.14 | $47.45 | $43.27 | 22,608 |
| 2019-06-03 | $45.73 | $46.47 | $44.83 | $46.42 | $42.33 | 29,957 |
| 2019-05-31 | $46.00 | $46.50 | $45.33 | $45.84 | $41.80 | 23,117 |
| 2019-05-30 | $47.30 | $47.84 | $46.12 | $46.29 | $42.21 | 19,355 |
| 2019-05-29 | $47.39 | $48.21 | $46.68 | $47.70 | $43.50 | 24,522 |
| 2019-05-28 | $48.29 | $48.50 | $47.49 | $47.66 | $43.46 | 46,224 |
| 2019-05-24 | $47.30 | $49.23 | $47.18 | $48.23 | $43.98 | 21,275 |
| 2019-05-23 | $47.60 | $47.89 | $46.31 | $47.10 | $42.95 | 27,034 |
| 2019-05-22 | $48.34 | $49.50 | $47.83 | $47.98 | $43.76 | 29,709 |
| 2019-05-21 | $48.66 | $49.06 | $48.29 | $48.43 | $44.17 | 51,758 |
| 2019-05-20 | $48.39 | $49.22 | $48.13 | $48.42 | $44.16 | 22,515 |
| 2019-05-17 | $49.20 | $49.96 | $48.73 | $48.80 | $44.50 | 21,435 |
| 2019-05-16 | $50.00 | $50.50 | $49.12 | $49.48 | $45.12 | 27,167 |
| 2019-05-15 | $48.77 | $49.79 | $48.58 | $49.61 | $45.24 | 16,461 |
| 2019-05-14 | $48.00 | $49.21 | $48.00 | $49.12 | $44.80 | 18,380 |
| 2019-05-13 | $48.42 | $48.93 | $47.82 | $48.27 | $44.02 | 20,661 |
| 2019-05-10 | $48.10 | $49.24 | $48.09 | $48.74 | $44.45 | 29,785 |
| 2019-05-09 | $48.90 | $48.99 | $48.35 | $48.84 | $44.54 | 14,945 |
| 2019-05-08 | $48.18 | $49.31 | $48.18 | $49.12 | $44.80 | 25,351 |
| 2019-05-07 | $48.34 | $48.95 | $48.34 | $48.70 | $44.41 | 15,923 |
| 2019-05-06 | $48.46 | $48.99 | $48.46 | $48.97 | $44.66 | 10,203 |
| 2019-05-03 | $48.54 | $49.00 | $48.20 | $48.99 | $44.68 | 13,176 |
| 2019-05-02 | $48.28 | $48.94 | $48.00 | $48.06 | $43.83 | 10,548 |
| 2019-05-01 | $47.01 | $49.00 | $46.40 | $48.50 | $44.23 | 65,042 |
| 2019-04-30 | $47.59 | $48.00 | $46.75 | $47.26 | $43.10 | 35,921 |
| 2019-04-29 | $46.37 | $47.71 | $46.37 | $47.46 | $43.28 | 7,754 |
| 2019-04-26 | $45.30 | $46.49 | $45.20 | $46.37 | $42.29 | 8,984 |
| 2019-04-25 | $45.32 | $46.19 | $45.00 | $45.33 | $41.34 | 9,055 |
| 2019-04-24 | $46.65 | $46.65 | $45.91 | $46.05 | $42.00 | 5,924 |
| 2019-04-23 | $45.83 | $46.88 | $45.79 | $46.70 | $42.59 | 12,176 |
| 2019-04-22 | $46.53 | $46.79 | $45.54 | $45.91 | $41.87 | 9,207 |
| 2019-04-18 | $46.32 | $46.79 | $45.48 | $46.64 | $42.53 | 9,990 |
| 2019-04-17 | $46.40 | $46.68 | $45.38 | $46.50 | $42.41 | 9,636 |
| 2019-04-16 | $45.92 | $46.67 | $45.92 | $46.55 | $42.45 | 7,613 |
| 2019-04-15 | $46.10 | $46.33 | $45.76 | $45.80 | $41.77 | 8,443 |
| 2019-04-12 | $46.40 | $46.79 | $45.98 | $46.34 | $42.26 | 9,623 |
| 2019-04-11 | $46.40 | $46.51 | $45.64 | $46.04 | $41.99 | 12,564 |
| 2019-04-10 | $45.01 | $46.56 | $45.01 | $46.44 | $42.35 | 14,969 |
| 2019-04-09 | $45.57 | $45.73 | $45.08 | $45.25 | $41.27 | 28,972 |
| 2019-04-08 | $45.97 | $46.56 | $45.32 | $45.59 | $41.58 | 24,811 |
| 2019-04-05 | $44.85 | $46.36 | $44.85 | $46.25 | $42.18 | 10,679 |
| 2019-04-04 | $44.40 | $45.20 | $43.68 | $44.52 | $40.60 | 13,272 |
| 2019-04-03 | $44.62 | $44.62 | $44.07 | $44.50 | $40.58 | 7,681 |
| 2019-04-02 | $45.37 | $45.37 | $44.55 | $44.72 | $40.78 | 5,947 |
| 2019-04-01 | $44.64 | $45.45 | $44.11 | $45.36 | $41.37 | 35,681 |
| 2019-03-29 | $44.14 | $44.87 | $43.77 | $44.72 | $40.78 | 45,764 |
| 2019-03-28 | $43.16 | $44.00 | $43.16 | $43.90 | $40.03 | 7,369 |
| 2019-03-27 | $42.97 | $43.53 | $42.72 | $43.30 | $39.49 | 15,322 |
| 2019-03-26 | $41.96 | $43.31 | $41.92 | $43.30 | $39.49 | 26,294 |
| 2019-03-25 | $40.61 | $42.77 | $40.50 | $41.76 | $38.08 | 19,947 |
| 2019-03-22 | $42.91 | $43.09 | $40.30 | $40.30 | $36.75 | 19,919 |
| 2019-03-21 | $43.51 | $43.83 | $42.98 | $43.02 | $39.23 | 14,826 |
| 2019-03-20 | $43.91 | $44.33 | $43.58 | $43.58 | $39.74 | 7,718 |
| 2019-03-19 | $44.50 | $44.75 | $44.10 | $44.24 | $40.34 | 18,615 |
| 2019-03-18 | $44.42 | $44.88 | $44.35 | $44.50 | $40.58 | 18,158 |
| 2019-03-15 | $43.85 | $44.75 | $43.84 | $44.68 | $40.75 | 45,792 |
| 2019-03-14 | $43.25 | $43.89 | $43.25 | $43.89 | $40.03 | 10,351 |
| 2019-03-13 | $43.58 | $43.89 | $43.19 | $43.55 | $39.48 | 10,142 |
| 2019-03-12 | $43.02 | $43.80 | $43.00 | $43.05 | $39.02 | 15,211 |
| 2019-03-11 | $41.90 | $43.60 | $41.81 | $43.22 | $39.18 | 17,903 |
| 2019-03-08 | $41.83 | $43.09 | $40.90 | $42.00 | $38.07 | 20,084 |
| 2019-03-07 | $43.05 | $43.75 | $41.77 | $41.83 | $37.92 | 17,406 |
| 2019-03-06 | $44.86 | $44.86 | $43.01 | $43.04 | $39.02 | 15,488 |
| 2019-03-05 | $44.65 | $44.95 | $44.36 | $44.89 | $40.69 | 3,556 |
| 2019-03-04 | $44.98 | $44.98 | $44.04 | $44.53 | $40.37 | 29,194 |
| 2019-03-01 | $43.72 | $45.16 | $43.72 | $45.00 | $40.79 | 5,624 |
| 2019-02-28 | $44.95 | $45.59 | $44.22 | $45.24 | $41.01 | 9,779 |
| 2019-02-27 | $44.75 | $45.80 | $44.59 | $44.86 | $40.67 | 9,449 |
| 2019-02-26 | $44.38 | $45.78 | $44.28 | $45.00 | $40.79 | 40,309 |
| 2019-02-25 | $44.00 | $45.82 | $44.00 | $44.13 | $40.00 | 18,923 |
| 2019-02-22 | $44.66 | $45.55 | $44.38 | $45.17 | $40.95 | 23,964 |
| 2019-02-21 | $44.47 | $45.05 | $44.02 | $44.47 | $40.31 | 6,116 |
| 2019-02-20 | $45.00 | $45.20 | $44.15 | $44.19 | $40.06 | 7,931 |
| 2019-02-19 | $44.32 | $45.42 | $44.32 | $45.20 | $40.97 | 11,902 |
| 2019-02-15 | $44.53 | $44.88 | $43.51 | $44.55 | $40.38 | 14,570 |
| 2019-02-14 | $43.25 | $44.44 | $43.25 | $44.28 | $40.14 | 19,370 |
| 2019-02-13 | $43.12 | $43.80 | $43.10 | $43.50 | $39.43 | 14,032 |
| 2019-02-12 | $42.70 | $43.20 | $42.63 | $42.97 | $38.95 | 15,103 |
| 2019-02-11 | $42.45 | $42.93 | $42.45 | $42.50 | $38.53 | 10,829 |
| 2019-02-08 | $40.85 | $42.40 | $40.85 | $42.30 | $38.34 | 24,884 |
| 2019-02-07 | $41.32 | $41.50 | $40.91 | $40.93 | $37.10 | 5,686 |
| 2019-02-06 | $41.15 | $41.49 | $40.84 | $41.41 | $37.54 | 18,772 |
| 2019-02-05 | $41.63 | $41.74 | $41.08 | $41.13 | $37.28 | 7,781 |
| 2019-02-04 | $41.16 | $41.51 | $40.91 | $41.32 | $37.46 | 10,235 |
| 2019-02-01 | $41.68 | $41.68 | $40.29 | $41.22 | $37.37 | 15,712 |
| 2019-01-31 | $41.15 | $41.91 | $40.91 | $41.69 | $37.79 | 13,620 |
| 2019-01-30 | $40.89 | $41.66 | $40.81 | $41.25 | $37.39 | 11,632 |
| 2019-01-29 | $40.17 | $41.77 | $39.87 | $40.84 | $37.02 | 21,695 |
| 2019-01-28 | $41.30 | $41.30 | $39.84 | $39.84 | $36.11 | 23,003 |
| 2019-01-25 | $39.91 | $42.60 | $39.91 | $41.82 | $37.91 | 21,110 |
| 2019-01-24 | $39.11 | $41.00 | $38.65 | $39.56 | $35.86 | 23,766 |
| 2019-01-23 | $39.62 | $40.53 | $38.56 | $39.24 | $35.57 | 27,102 |
| 2019-01-22 | $40.03 | $43.05 | $39.18 | $39.50 | $35.81 | 30,049 |
| 2019-01-18 | $40.38 | $42.31 | $40.02 | $40.50 | $36.71 | 45,329 |
| 2019-01-17 | $39.87 | $41.89 | $39.64 | $40.39 | $36.61 | 37,412 |
| 2019-01-16 | $40.18 | $41.00 | $39.66 | $40.18 | $36.42 | 30,689 |
| 2019-01-15 | $39.94 | $40.86 | $39.32 | $40.15 | $36.40 | 9,929 |
| 2019-01-14 | $40.22 | $40.28 | $39.42 | $40.01 | $36.27 | 16,104 |
| 2019-01-11 | $41.25 | $41.37 | $39.64 | $40.55 | $36.76 | 14,703 |
| 2019-01-10 | $41.45 | $41.59 | $41.05 | $41.43 | $37.56 | 11,381 |
| 2019-01-09 | $41.37 | $41.73 | $40.56 | $41.69 | $37.79 | 4,001 |
| 2019-01-08 | $40.65 | $41.32 | $40.00 | $41.32 | $37.46 | 13,031 |
| 2019-01-07 | $39.73 | $40.54 | $39.56 | $40.41 | $36.63 | 37,301 |
| 2019-01-04 | $39.69 | $40.30 | $38.47 | $39.92 | $36.19 | 14,729 |
| 2019-01-03 | $39.27 | $39.80 | $38.43 | $39.01 | $35.36 | 25,058 |
| 2019-01-02 | $38.62 | $39.67 | $37.78 | $39.57 | $35.87 | 38,872 |
| 2018-12-31 | $37.31 | $39.84 | $37.31 | $38.72 | $35.10 | 17,949 |
| 2018-12-28 | $37.10 | $37.97 | $36.65 | $37.15 | $33.68 | 27,373 |
| 2018-12-27 | $36.72 | $37.53 | $36.46 | $36.86 | $33.41 | 18,120 |
| 2018-12-26 | $36.19 | $37.90 | $35.17 | $37.33 | $33.84 | 19,818 |
| 2018-12-24 | $38.71 | $38.98 | $35.22 | $36.10 | $32.72 | 22,374 |
| 2018-12-21 | $38.66 | $39.31 | $38.35 | $38.85 | $35.22 | 50,147 |
| 2018-12-20 | $39.54 | $40.48 | $38.08 | $38.62 | $35.01 | 45,901 |
| 2018-12-19 | $40.76 | $41.42 | $39.16 | $39.86 | $35.91 | 24,519 |
| 2018-12-18 | $39.93 | $40.77 | $39.54 | $40.48 | $36.47 | 20,868 |
| 2018-12-17 | $40.33 | $40.33 | $39.32 | $39.70 | $35.76 | 31,801 |
| 2018-12-14 | $40.56 | $40.60 | $39.62 | $40.36 | $36.36 | 11,541 |
| 2018-12-13 | $40.77 | $40.77 | $39.34 | $40.56 | $36.54 | 12,760 |
| 2018-12-12 | $40.95 | $41.41 | $39.79 | $40.75 | $36.71 | 13,762 |
| 2018-12-11 | $40.22 | $41.23 | $39.82 | $40.60 | $36.57 | 14,247 |
| 2018-12-10 | $41.86 | $41.86 | $39.54 | $40.18 | $36.20 | 39,654 |
| 2018-12-07 | $40.11 | $41.95 | $40.11 | $41.82 | $37.67 | 23,148 |
| 2018-12-06 | $40.06 | $40.96 | $39.53 | $40.42 | $36.41 | 38,437 |
| 2018-12-04 | $42.58 | $43.49 | $40.34 | $40.61 | $36.58 | 25,079 |
| 2018-12-03 | $43.84 | $43.84 | $42.29 | $42.75 | $38.51 | 19,242 |
| 2018-11-30 | $43.56 | $44.00 | $43.22 | $43.27 | $38.98 | 27,282 |
| 2018-11-29 | $44.00 | $44.23 | $43.63 | $43.70 | $39.37 | 8,153 |
| 2018-11-28 | $43.06 | $44.25 | $43.06 | $44.00 | $39.64 | 8,285 |
| 2018-11-27 | $43.72 | $44.41 | $42.86 | $43.27 | $38.98 | 15,407 |
| 2018-11-26 | $44.14 | $44.55 | $43.80 | $44.21 | $39.83 | 8,561 |
| 2018-11-23 | $43.69 | $44.14 | $43.27 | $44.14 | $39.76 | 4,147 |
| 2018-11-21 | $43.02 | $44.14 | $42.91 | $43.90 | $39.55 | 12,800 |
| 2018-11-20 | $43.65 | $44.30 | $42.76 | $43.18 | $38.90 | 13,562 |
| 2018-11-19 | $45.72 | $45.72 | $44.09 | $44.26 | $39.87 | 12,851 |
| 2018-11-16 | $44.43 | $46.04 | $44.34 | $45.78 | $41.24 | 26,480 |
| 2018-11-15 | $44.58 | $45.10 | $44.15 | $44.67 | $40.24 | 7,424 |
| 2018-11-14 | $45.38 | $45.97 | $44.45 | $44.82 | $40.38 | 11,034 |
| 2018-11-13 | $45.68 | $45.68 | $45.00 | $45.07 | $40.60 | 8,755 |
| 2018-11-12 | $45.30 | $46.25 | $45.27 | $45.68 | $41.15 | 9,152 |
| 2018-11-09 | $45.82 | $46.68 | $45.00 | $45.32 | $40.83 | 9,430 |
| 2018-11-08 | $45.61 | $46.55 | $45.21 | $46.29 | $41.70 | 7,700 |
| 2018-11-07 | $45.82 | $46.65 | $45.18 | $45.69 | $41.16 | 10,939 |
| 2018-11-06 | $45.03 | $46.10 | $44.59 | $45.61 | $41.09 | 6,130 |
| 2018-11-05 | $46.60 | $46.60 | $44.35 | $44.92 | $40.47 | 16,625 |
| 2018-11-02 | $46.10 | $46.70 | $45.19 | $46.41 | $41.81 | 10,217 |
| 2018-11-01 | $44.94 | $45.98 | $44.94 | $45.80 | $41.26 | 21,615 |
| 2018-10-31 | $44.40 | $45.67 | $44.40 | $44.87 | $40.42 | 23,464 |
| 2018-10-30 | $43.92 | $44.89 | $43.73 | $44.33 | $39.93 | 13,955 |
| 2018-10-29 | $43.53 | $44.34 | $43.09 | $43.80 | $39.46 | 10,911 |
| 2018-10-26 | $41.50 | $43.74 | $41.30 | $43.01 | $38.75 | 26,137 |
| 2018-10-25 | $40.90 | $42.62 | $40.90 | $41.92 | $37.76 | 18,469 |
| 2018-10-24 | $42.21 | $42.26 | $40.29 | $40.48 | $36.47 | 12,490 |
| 2018-10-23 | $42.31 | $42.94 | $42.17 | $42.26 | $38.07 | 17,343 |
| 2018-10-22 | $43.33 | $43.95 | $42.11 | $42.89 | $38.64 | 16,414 |
| 2018-10-19 | $44.44 | $45.77 | $43.17 | $43.30 | $39.01 | 17,989 |
| 2018-10-18 | $45.10 | $45.96 | $43.75 | $44.43 | $40.03 | 19,154 |
| 2018-10-17 | $44.12 | $44.98 | $43.31 | $44.71 | $40.28 | 15,389 |
| 2018-10-16 | $43.63 | $44.17 | $43.01 | $44.08 | $39.71 | 12,176 |
| 2018-10-15 | $43.35 | $43.98 | $42.81 | $43.53 | $39.21 | 5,169 |
| 2018-10-12 | $44.52 | $44.81 | $42.73 | $43.39 | $39.09 | 19,616 |
| 2018-10-11 | $45.47 | $45.79 | $42.51 | $43.80 | $39.46 | 20,561 |
| 2018-10-10 | $45.53 | $46.88 | $45.26 | $45.59 | $41.07 | 12,558 |
| 2018-10-09 | $45.85 | $46.82 | $45.56 | $45.56 | $41.04 | 12,980 |
| 2018-10-08 | $45.25 | $46.04 | $44.83 | $45.85 | $41.30 | 10,974 |
| 2018-10-05 | $45.89 | $46.00 | $44.85 | $45.15 | $40.67 | 8,427 |
| 2018-10-04 | $46.09 | $46.38 | $45.85 | $45.96 | $41.40 | 7,606 |
| 2018-10-03 | $44.94 | $46.18 | $43.99 | $46.00 | $41.44 | 13,546 |
| 2018-10-02 | $45.29 | $46.31 | $44.41 | $44.82 | $40.38 | 17,393 |
| 2018-10-01 | $46.20 | $47.05 | $44.76 | $45.26 | $40.77 | 15,317 |
| 2018-09-28 | $46.32 | $46.50 | $45.78 | $46.10 | $41.53 | 20,878 |
| 2018-09-27 | $46.91 | $46.91 | $45.87 | $46.38 | $41.78 | 7,394 |
| 2018-09-26 | $47.32 | $47.59 | $46.24 | $46.79 | $42.15 | 5,444 |
| 2018-09-25 | $47.38 | $47.75 | $46.69 | $47.33 | $42.64 | 45,517 |
| 2018-09-24 | $47.81 | $47.81 | $46.85 | $47.21 | $42.53 | 17,120 |
| 2018-09-21 | $49.24 | $49.56 | $47.52 | $47.81 | $43.07 | 60,213 |
| 2018-09-20 | $48.23 | $49.44 | $47.90 | $49.26 | $44.38 | 17,587 |
| 2018-09-19 | $48.31 | $48.76 | $48.25 | $48.45 | $43.43 | 10,978 |
| 2018-09-18 | $48.46 | $48.71 | $47.99 | $48.26 | $43.26 | 13,097 |
| 2018-09-17 | $48.36 | $49.00 | $48.05 | $48.34 | $43.33 | 13,030 |
| 2018-09-14 | $48.17 | $49.20 | $48.05 | $48.50 | $43.48 | 20,675 |
| 2018-09-13 | $49.51 | $49.51 | $48.30 | $48.60 | $43.57 | 8,132 |
| 2018-09-12 | $48.18 | $50.05 | $48.18 | $49.48 | $44.36 | 23,636 |
| 2018-09-11 | $49.17 | $50.00 | $49.17 | $49.74 | $44.59 | 11,022 |
| 2018-09-10 | $49.15 | $49.98 | $49.06 | $49.35 | $44.24 | 7,851 |
| 2018-09-07 | $49.20 | $49.36 | $48.89 | $49.14 | $44.05 | 9,997 |
| 2018-09-06 | $49.65 | $49.79 | $49.17 | $49.36 | $44.25 | 7,944 |
| 2018-09-05 | $49.41 | $49.77 | $49.18 | $49.73 | $44.58 | 5,047 |
| 2018-09-04 | $48.50 | $49.79 | $48.50 | $49.75 | $44.60 | 12,682 |
| 2018-08-31 | $48.61 | $49.12 | $48.20 | $48.61 | $43.58 | 11,086 |
| 2018-08-30 | $48.40 | $49.36 | $48.32 | $48.58 | $43.55 | 12,215 |
| 2018-08-29 | $49.29 | $49.90 | $48.06 | $48.42 | $43.41 | 13,311 |
| 2018-08-28 | $49.97 | $49.97 | $48.84 | $49.19 | $44.10 | 10,420 |
| 2018-08-27 | $50.31 | $50.70 | $49.62 | $49.73 | $44.58 | 7,718 |
| 2018-08-24 | $50.42 | $50.42 | $49.64 | $49.85 | $44.69 | 5,821 |
| 2018-08-23 | $49.84 | $50.38 | $49.56 | $50.30 | $45.09 | 12,780 |
| 2018-08-22 | $50.35 | $50.35 | $49.94 | $50.10 | $44.91 | 9,751 |
| 2018-08-21 | $50.01 | $50.40 | $50.01 | $50.34 | $45.13 | 6,884 |
| 2018-08-20 | $49.99 | $50.14 | $49.76 | $49.88 | $44.72 | 5,682 |
| 2018-08-17 | $50.19 | $50.19 | $49.50 | $49.81 | $44.65 | 17,568 |
| 2018-08-16 | $49.75 | $50.48 | $49.52 | $50.32 | $45.11 | 8,980 |
| 2018-08-15 | $49.50 | $49.50 | $49.14 | $49.18 | $44.09 | 7,064 |
| 2018-08-14 | $49.10 | $49.59 | $48.92 | $49.47 | $44.35 | 4,449 |
| 2018-08-13 | $49.02 | $49.60 | $48.93 | $48.93 | $43.86 | 36,341 |
| 2018-08-10 | $48.93 | $49.25 | $48.81 | $49.06 | $43.98 | 6,168 |
| 2018-08-09 | $48.59 | $49.38 | $48.09 | $49.23 | $44.13 | 5,401 |
| 2018-08-08 | $47.91 | $48.49 | $47.90 | $48.49 | $43.47 | 39,486 |
| 2018-08-07 | $47.94 | $48.17 | $47.59 | $48.08 | $43.10 | 12,924 |
| 2018-08-06 | $47.94 | $47.99 | $47.51 | $47.70 | $42.76 | 7,644 |
| 2018-08-03 | $48.09 | $48.38 | $47.77 | $47.95 | $42.98 | 6,834 |
| 2018-08-02 | $47.60 | $48.17 | $47.60 | $48.15 | $43.16 | 13,180 |
| 2018-08-01 | $47.90 | $48.35 | $47.90 | $47.96 | $42.99 | 11,222 |
| 2018-07-31 | $48.96 | $49.12 | $47.87 | $47.87 | $42.91 | 40,162 |
| 2018-07-30 | $48.42 | $49.35 | $47.90 | $48.82 | $43.76 | 16,544 |
| 2018-07-27 | $49.08 | $49.26 | $47.74 | $47.91 | $42.95 | 15,188 |
| 2018-07-26 | $48.46 | $49.15 | $47.51 | $48.90 | $43.84 | 20,139 |
| 2018-07-25 | $48.60 | $48.60 | $47.61 | $48.14 | $43.16 | 12,840 |
| 2018-07-24 | $49.82 | $49.88 | $48.31 | $48.47 | $43.45 | 12,858 |
| 2018-07-23 | $49.17 | $49.78 | $48.56 | $49.63 | $44.49 | 15,095 |
| 2018-07-20 | $46.96 | $49.11 | $46.96 | $48.75 | $43.70 | 14,543 |
| 2018-07-19 | $47.20 | $47.35 | $46.64 | $46.82 | $41.97 | 10,912 |
| 2018-07-18 | $46.53 | $47.10 | $46.53 | $46.78 | $41.94 | 6,160 |
| 2018-07-17 | $46.33 | $46.55 | $45.63 | $46.55 | $41.73 | 10,805 |
| 2018-07-16 | $46.04 | $46.52 | $45.47 | $46.36 | $41.56 | 8,651 |
| 2018-07-13 | $45.80 | $46.77 | $44.44 | $46.05 | $41.28 | 7,206 |
| 2018-07-12 | $46.50 | $46.50 | $45.56 | $45.95 | $41.19 | 9,653 |
| 2018-07-11 | $46.07 | $46.71 | $46.07 | $46.43 | $41.62 | 12,405 |
| 2018-07-10 | $46.75 | $47.14 | $45.98 | $46.26 | $41.47 | 15,897 |
| 2018-07-09 | $46.15 | $46.88 | $46.15 | $46.76 | $41.92 | 5,761 |
| 2018-07-06 | $45.80 | $46.22 | $45.55 | $46.07 | $41.30 | 20,323 |
| 2018-07-05 | $45.97 | $46.15 | $45.65 | $45.91 | $41.16 | 10,627 |
| 2018-07-03 | $45.71 | $46.04 | $45.14 | $45.97 | $41.21 | 7,224 |
| 2018-07-02 | $45.20 | $45.63 | $44.67 | $45.49 | $40.78 | 20,431 |
| 2018-06-29 | $46.32 | $46.40 | $45.02 | $45.30 | $40.61 | 28,135 |
| 2018-06-28 | $45.61 | $46.61 | $45.29 | $46.25 | $41.46 | 19,456 |
| 2018-06-27 | $46.62 | $46.62 | $45.74 | $45.74 | $41.00 | 30,800 |
| 2018-06-26 | $45.56 | $46.67 | $45.56 | $46.66 | $41.83 | 16,232 |
| 2018-06-25 | $46.04 | $46.80 | $45.68 | $46.31 | $41.51 | 21,462 |
| 2018-06-22 | $47.02 | $47.02 | $45.82 | $46.55 | $41.73 | 72,354 |
| 2018-06-21 | $46.02 | $47.50 | $46.00 | $46.68 | $41.85 | 32,876 |
| 2018-06-20 | $46.10 | $46.59 | $45.82 | $46.38 | $41.58 | 35,987 |
| 2018-06-19 | $45.40 | $46.29 | $44.91 | $46.06 | $41.29 | 37,144 |
| 2018-06-18 | $44.98 | $45.67 | $44.41 | $45.50 | $40.79 | 32,212 |
| 2018-06-15 | $44.32 | $45.51 | $44.32 | $45.00 | $40.34 | 52,268 |
| 2018-06-14 | $45.12 | $45.20 | $44.26 | $44.56 | $39.95 | 47,570 |
| 2018-06-13 | $45.79 | $46.15 | $45.10 | $45.11 | $40.22 | 23,129 |
| 2018-06-12 | $45.53 | $46.02 | $44.83 | $45.28 | $40.37 | 23,345 |
| 2018-06-11 | $46.26 | $47.10 | $45.35 | $45.52 | $40.59 | 22,839 |
| 2018-06-08 | $46.31 | $46.89 | $46.02 | $46.40 | $41.37 | 21,917 |
| 2018-06-07 | $47.00 | $47.98 | $46.55 | $46.90 | $41.82 | 13,453 |
| 2018-06-06 | $45.61 | $47.27 | $45.61 | $46.85 | $41.77 | 25,913 |
| 2018-06-05 | $45.27 | $45.92 | $44.68 | $45.64 | $40.69 | 12,856 |
| 2018-06-04 | $44.78 | $45.65 | $44.70 | $45.22 | $40.32 | 22,566 |
| 2018-06-01 | $44.26 | $44.84 | $44.24 | $44.70 | $39.85 | 8,045 |
| 2018-05-31 | $43.82 | $44.86 | $43.61 | $43.91 | $39.15 | 41,367 |
| 2018-05-30 | $43.85 | $44.50 | $43.13 | $44.00 | $39.23 | 21,877 |
| 2018-05-29 | $44.14 | $44.14 | $43.61 | $43.80 | $39.05 | 13,157 |
| 2018-05-25 | $44.16 | $44.65 | $43.99 | $44.36 | $39.55 | 22,472 |
| 2018-05-24 | $44.09 | $44.68 | $43.43 | $44.42 | $39.61 | 14,640 |
| 2018-05-23 | $43.98 | $44.58 | $43.79 | $44.08 | $39.30 | 17,498 |
| 2018-05-22 | $43.70 | $44.41 | $43.70 | $44.15 | $39.36 | 9,662 |
| 2018-05-21 | $43.76 | $44.40 | $43.49 | $43.65 | $38.92 | 12,976 |
| 2018-05-18 | $43.94 | $44.23 | $43.40 | $43.85 | $39.10 | 13,405 |
| 2018-05-17 | $43.11 | $43.85 | $42.76 | $43.70 | $38.96 | 13,318 |
| 2018-05-16 | $43.45 | $43.61 | $43.23 | $43.61 | $38.88 | 16,481 |
| 2018-05-15 | $42.97 | $43.69 | $42.97 | $43.25 | $38.56 | 9,603 |
| 2018-05-14 | $43.36 | $43.53 | $42.80 | $42.94 | $38.29 | 12,485 |
| 2018-05-11 | $43.26 | $43.60 | $43.26 | $43.45 | $38.74 | 6,442 |
| 2018-05-10 | $43.14 | $43.58 | $42.60 | $43.41 | $38.70 | 4,257 |
| 2018-05-09 | $43.42 | $43.96 | $42.79 | $43.20 | $38.52 | 13,604 |
| 2018-05-08 | $43.10 | $44.00 | $43.10 | $43.91 | $39.15 | 7,577 |
| 2018-05-07 | $43.58 | $43.98 | $43.22 | $43.26 | $38.57 | 8,736 |
| 2018-05-04 | $43.10 | $43.65 | $42.61 | $43.57 | $38.85 | 7,934 |
| 2018-05-03 | $43.32 | $44.19 | $42.84 | $43.48 | $38.77 | 20,202 |
| 2018-05-02 | $43.13 | $43.75 | $42.11 | $43.26 | $38.57 | 10,220 |
| 2018-05-01 | $43.19 | $43.19 | $41.75 | $42.97 | $38.31 | 13,285 |
| 2018-04-30 | $43.74 | $43.74 | $42.14 | $42.17 | $37.60 | 23,804 |
| 2018-04-27 | $43.89 | $44.15 | $43.05 | $43.26 | $38.57 | 13,905 |
| 2018-04-26 | $43.13 | $44.47 | $43.13 | $43.64 | $38.91 | 23,749 |
| 2018-04-25 | $41.85 | $43.04 | $41.79 | $42.87 | $38.22 | 24,976 |
| 2018-04-24 | $42.19 | $42.50 | $41.03 | $41.70 | $37.18 | 33,613 |
| 2018-04-23 | $41.99 | $42.55 | $41.10 | $41.71 | $37.19 | 16,988 |
| 2018-04-20 | $41.10 | $43.89 | $40.86 | $41.80 | $37.27 | 18,983 |
| 2018-04-19 | $39.10 | $41.41 | $39.10 | $41.25 | $36.78 | 20,685 |
| 2018-04-18 | $38.82 | $39.50 | $38.82 | $39.11 | $34.87 | 8,042 |
| 2018-04-17 | $38.95 | $39.63 | $38.79 | $39.02 | $34.79 | 15,532 |
| 2018-04-16 | $38.71 | $39.31 | $38.17 | $39.01 | $34.78 | 9,751 |
| 2018-04-13 | $38.52 | $38.61 | $38.25 | $38.57 | $34.39 | 6,296 |
| 2018-04-12 | $38.21 | $38.59 | $38.01 | $38.37 | $34.21 | 14,034 |
| 2018-04-11 | $38.29 | $38.60 | $38.05 | $38.42 | $34.26 | 4,755 |
| 2018-04-10 | $37.80 | $38.80 | $37.80 | $38.51 | $34.34 | 9,013 |
| 2018-04-09 | $37.64 | $38.16 | $37.64 | $37.68 | $33.60 | 5,737 |
| 2018-04-06 | $38.99 | $38.99 | $37.62 | $38.00 | $33.88 | 14,311 |
| 2018-04-05 | $38.70 | $38.70 | $38.03 | $38.25 | $34.10 | 6,039 |
| 2018-04-04 | $37.79 | $38.80 | $37.22 | $38.35 | $34.19 | 10,647 |
| 2018-04-03 | $37.68 | $37.93 | $37.44 | $37.69 | $33.60 | 13,231 |
| 2018-04-02 | $38.90 | $38.90 | $36.87 | $37.56 | $33.49 | 13,854 |
| 2018-03-29 | $38.53 | $38.90 | $38.10 | $38.30 | $34.15 | 47,617 |
| 2018-03-28 | $38.59 | $39.39 | $38.28 | $38.90 | $34.68 | 44,604 |
| 2018-03-27 | $39.39 | $39.85 | $38.69 | $38.75 | $34.55 | 11,264 |
| 2018-03-26 | $38.65 | $39.35 | $37.92 | $39.20 | $34.95 | 15,135 |
| 2018-03-23 | $39.25 | $39.25 | $38.10 | $38.11 | $33.98 | 19,920 |
| 2018-03-22 | $39.68 | $40.00 | $39.02 | $39.13 | $34.89 | 8,578 |
| 2018-03-21 | $40.27 | $40.27 | $39.60 | $39.82 | $35.50 | 2,579 |
| 2018-03-20 | $40.48 | $40.48 | $39.37 | $39.83 | $35.51 | 11,864 |
| 2018-03-19 | $39.70 | $40.67 | $39.29 | $40.66 | $36.25 | 13,751 |
| 2018-03-16 | $39.66 | $40.17 | $38.70 | $39.82 | $35.50 | 31,292 |
| 2018-03-15 | $39.11 | $39.81 | $39.11 | $39.75 | $35.44 | 9,354 |
| 2018-03-14 | $39.61 | $40.19 | $39.56 | $39.60 | $35.09 | 12,736 |
| 2018-03-13 | $40.21 | $40.42 | $39.14 | $40.07 | $35.51 | 14,584 |
| 2018-03-12 | $39.10 | $40.17 | $39.10 | $40.09 | $35.53 | 8,860 |
| 2018-03-09 | $39.18 | $40.00 | $38.56 | $39.40 | $34.92 | 21,232 |
| 2018-03-08 | $38.91 | $39.14 | $38.21 | $38.81 | $34.39 | 12,113 |
| 2018-03-07 | $38.05 | $39.35 | $38.05 | $38.97 | $34.54 | 13,832 |
| 2018-03-06 | $39.02 | $39.51 | $37.80 | $38.43 | $34.06 | 13,917 |
| 2018-03-05 | $38.06 | $38.92 | $37.56 | $38.82 | $34.40 | 8,958 |
| 2018-03-02 | $37.06 | $39.72 | $36.50 | $38.17 | $33.83 | 15,343 |
| 2018-03-01 | $37.31 | $37.98 | $37.16 | $37.33 | $33.08 | 17,554 |
| 2018-02-28 | $38.10 | $38.81 | $37.15 | $37.25 | $33.01 | 15,692 |
| 2018-02-27 | $38.98 | $39.14 | $38.19 | $38.26 | $33.91 | 14,563 |
| 2018-02-26 | $38.98 | $38.98 | $38.30 | $38.89 | $34.46 | 12,588 |
| 2018-02-23 | $38.82 | $39.27 | $38.56 | $38.91 | $34.48 | 8,838 |
| 2018-02-22 | $39.30 | $39.30 | $38.42 | $38.70 | $34.30 | 15,574 |
| 2018-02-21 | $38.75 | $39.88 | $38.58 | $39.40 | $34.92 | 14,658 |
| 2018-02-20 | $38.84 | $39.12 | $38.35 | $38.60 | $34.21 | 14,657 |
| 2018-02-16 | $38.44 | $39.24 | $37.97 | $39.08 | $34.63 | 18,624 |
| 2018-02-15 | $38.53 | $38.90 | $37.87 | $38.72 | $34.31 | 10,079 |
| 2018-02-14 | $37.40 | $38.67 | $37.40 | $38.32 | $33.96 | 11,809 |
| 2018-02-13 | $37.64 | $37.99 | $37.46 | $37.69 | $33.40 | 10,309 |
| 2018-02-12 | $37.82 | $38.59 | $37.62 | $37.78 | $33.48 | 18,599 |
| 2018-02-09 | $37.25 | $37.76 | $36.70 | $37.62 | $33.34 | 15,620 |
| 2018-02-08 | $37.91 | $37.91 | $36.73 | $36.78 | $32.59 | 12,312 |
| 2018-02-07 | $38.00 | $38.05 | $37.45 | $37.78 | $33.48 | 13,368 |
| 2018-02-06 | $36.85 | $38.28 | $36.85 | $38.00 | $33.68 | 16,963 |
| 2018-02-05 | $38.50 | $38.64 | $37.49 | $37.49 | $33.22 | 13,760 |
| 2018-02-02 | $39.10 | $39.52 | $38.67 | $38.73 | $34.32 | 13,750 |
| 2018-02-01 | $38.50 | $39.31 | $38.50 | $39.31 | $34.84 | 7,966 |
| 2018-01-31 | $38.65 | $38.82 | $38.50 | $38.54 | $34.15 | 13,770 |
| 2018-01-30 | $38.82 | $38.96 | $38.65 | $38.69 | $34.29 | 10,748 |
| 2018-01-29 | $39.35 | $39.59 | $38.82 | $38.82 | $34.40 | 10,893 |
| 2018-01-26 | $39.20 | $39.40 | $38.20 | $39.22 | $34.76 | 40,023 |
| 2018-01-25 | $39.15 | $39.20 | $38.51 | $39.10 | $34.65 | 14,952 |
| 2018-01-24 | $38.63 | $40.45 | $38.63 | $39.09 | $34.64 | 3,942 |
| 2018-01-23 | $39.70 | $40.58 | $39.46 | $39.62 | $35.11 | 11,273 |
| 2018-01-22 | $40.65 | $41.03 | $39.36 | $39.74 | $35.22 | 7,648 |
| 2018-01-19 | $39.49 | $40.75 | $39.49 | $40.10 | $35.54 | 13,432 |
| 2018-01-18 | $39.72 | $39.75 | $39.04 | $39.49 | $35.00 | 8,366 |
| 2018-01-17 | $40.25 | $40.99 | $39.64 | $39.77 | $35.24 | 12,236 |
| 2018-01-16 | $40.19 | $40.88 | $39.87 | $39.92 | $35.38 | 12,259 |
| 2018-01-12 | $39.91 | $40.08 | $39.40 | $39.91 | $35.37 | 7,584 |
| 2018-01-11 | $39.30 | $39.86 | $38.86 | $39.82 | $35.29 | 6,869 |
| 2018-01-10 | $39.20 | $39.63 | $39.09 | $39.29 | $34.82 | 6,555 |
| 2018-01-09 | $38.81 | $39.78 | $38.14 | $39.26 | $34.79 | 9,388 |
| 2018-01-08 | $39.53 | $39.53 | $38.80 | $38.80 | $34.39 | 12,732 |
| 2018-01-05 | $38.96 | $39.72 | $38.85 | $39.72 | $35.20 | 19,008 |
| 2018-01-04 | $39.41 | $39.71 | $38.51 | $38.58 | $34.19 | 10,688 |
| 2018-01-03 | $38.44 | $38.72 | $34.24 | $38.58 | $34.19 | 19,877 |
| 2018-01-02 | $38.03 | $42.17 | $37.88 | $38.44 | $34.07 | 18,793 |
| 2017-12-29 | $39.82 | $39.82 | $38.00 | $38.02 | $33.69 | 9,161 |
| 2017-12-28 | $39.94 | $39.94 | $39.18 | $39.32 | $34.85 | 5,497 |
| 2017-12-27 | $39.62 | $39.75 | $39.30 | $39.40 | $34.92 | 4,952 |
| 2017-12-26 | $40.19 | $40.19 | $39.62 | $39.64 | $35.13 | 4,844 |
| 2017-12-22 | $40.88 | $40.88 | $40.25 | $40.25 | $35.67 | 5,584 |
| 2017-12-21 | $40.33 | $41.12 | $40.33 | $40.89 | $36.24 | 9,058 |
| 2017-12-20 | $40.79 | $42.94 | $40.12 | $40.23 | $35.65 | 5,598 |
| 2017-12-19 | $41.70 | $41.70 | $40.12 | $40.38 | $35.79 | 23,007 |
| 2017-12-18 | $41.36 | $42.17 | $41.36 | $41.72 | $36.97 | 8,867 |
| 2017-12-15 | $40.30 | $41.73 | $40.30 | $40.96 | $36.30 | 44,608 |
| 2017-12-14 | $41.21 | $41.21 | $39.96 | $40.41 | $35.81 | 16,412 |
| 2017-12-13 | $42.58 | $42.58 | $41.00 | $41.38 | $36.47 | 23,147 |
| 2017-12-12 | $40.32 | $41.55 | $40.10 | $41.22 | $36.33 | 25,513 |
| 2017-12-11 | $40.88 | $40.88 | $39.86 | $40.16 | $35.40 | 19,730 |
| 2017-12-08 | $40.99 | $41.34 | $40.61 | $40.78 | $35.94 | 7,600 |
| 2017-12-07 | $41.08 | $41.92 | $40.22 | $40.76 | $35.93 | 15,696 |
| 2017-12-06 | $40.83 | $41.22 | $40.68 | $41.21 | $36.32 | 6,534 |
| 2017-12-05 | $41.88 | $42.15 | $40.32 | $41.37 | $36.46 | 34,605 |
| 2017-12-04 | $42.37 | $42.60 | $41.41 | $41.61 | $36.68 | 30,609 |
| 2017-12-01 | $42.72 | $42.72 | $40.90 | $41.61 | $36.68 | 9,401 |
| 2017-11-30 | $43.11 | $43.50 | $42.22 | $42.56 | $37.51 | 54,923 |
| 2017-11-29 | $42.00 | $43.45 | $41.26 | $43.05 | $37.94 | 20,484 |
| 2017-11-28 | $40.35 | $42.33 | $40.20 | $41.84 | $36.88 | 29,136 |
| 2017-11-27 | $39.86 | $41.04 | $39.77 | $40.36 | $35.57 | 13,391 |
| 2017-11-24 | $40.43 | $40.43 | $39.30 | $39.77 | $35.05 | 13,141 |
| 2017-11-22 | $40.65 | $41.45 | $40.29 | $40.30 | $35.52 | 14,322 |
| 2017-11-21 | $39.83 | $40.81 | $39.79 | $40.56 | $35.75 | 25,022 |
| 2017-11-20 | $39.36 | $39.91 | $38.57 | $39.88 | $35.15 | 24,279 |
| 2017-11-17 | $38.99 | $39.40 | $38.54 | $39.37 | $34.70 | 18,164 |
| 2017-11-16 | $38.85 | $39.25 | $38.43 | $39.19 | $34.54 | 16,005 |
| 2017-11-15 | $38.12 | $38.89 | $38.12 | $38.70 | $34.11 | 12,316 |
| 2017-11-14 | $37.72 | $38.73 | $37.72 | $38.56 | $33.99 | 8,787 |
| 2017-11-13 | $37.38 | $38.40 | $37.38 | $38.08 | $33.56 | 9,381 |
| 2017-11-10 | $37.76 | $38.27 | $37.52 | $37.60 | $33.14 | 7,424 |
| 2017-11-09 | $37.85 | $38.22 | $37.15 | $37.77 | $33.29 | 12,786 |
| 2017-11-08 | $38.21 | $38.49 | $37.95 | $38.27 | $33.73 | 10,612 |
| 2017-11-07 | $40.04 | $40.04 | $38.29 | $38.46 | $33.90 | 18,820 |
| 2017-11-06 | $39.65 | $39.96 | $39.16 | $39.52 | $34.83 | 8,850 |
| 2017-11-03 | $39.60 | $39.81 | $39.46 | $39.54 | $34.85 | 7,471 |
| 2017-11-02 | $39.61 | $40.04 | $39.20 | $39.86 | $35.13 | 15,100 |
| 2017-11-01 | $39.68 | $40.43 | $39.19 | $39.62 | $34.92 | 14,209 |
| 2017-10-31 | $39.51 | $40.05 | $39.07 | $39.32 | $34.66 | 18,458 |
| 2017-10-30 | $40.69 | $40.69 | $39.14 | $39.37 | $34.70 | 10,940 |
| 2017-10-27 | $40.59 | $41.00 | $40.45 | $40.83 | $35.99 | 22,718 |
| 2017-10-26 | $40.96 | $41.42 | $40.42 | $40.74 | $35.91 | 42,152 |
| 2017-10-25 | $40.14 | $41.46 | $39.99 | $40.72 | $35.89 | 70,263 |
| 2017-10-24 | $40.19 | $40.44 | $39.88 | $39.88 | $35.15 | 23,893 |
| 2017-10-23 | $41.20 | $41.50 | $40.16 | $40.16 | $35.40 | 18,773 |
| 2017-10-20 | $44.04 | $44.04 | $39.88 | $41.48 | $36.56 | 59,424 |
| 2017-10-19 | $40.71 | $40.84 | $40.06 | $40.08 | $35.33 | 21,482 |
| 2017-10-18 | $41.10 | $41.76 | $41.09 | $41.09 | $36.22 | 15,654 |
| 2017-10-17 | $41.38 | $41.84 | $40.97 | $41.10 | $36.23 | 16,336 |
| 2017-10-16 | $41.05 | $41.82 | $41.04 | $41.38 | $36.47 | 16,949 |
| 2017-10-13 | $40.97 | $41.12 | $40.60 | $41.06 | $36.19 | 14,546 |
| 2017-10-12 | $41.28 | $41.28 | $40.79 | $40.92 | $36.07 | 13,198 |
| 2017-10-11 | $40.95 | $41.79 | $40.46 | $41.23 | $36.34 | 20,306 |
| 2017-10-10 | $40.81 | $41.30 | $40.50 | $41.24 | $36.35 | 17,952 |
| 2017-10-09 | $39.86 | $40.90 | $39.86 | $40.52 | $35.71 | 16,612 |
| 2017-10-06 | $39.05 | $40.00 | $39.05 | $39.97 | $35.23 | 9,064 |
| 2017-10-05 | $38.77 | $39.97 | $38.76 | $39.65 | $34.95 | 16,569 |
| 2017-10-04 | $38.51 | $38.74 | $37.28 | $38.74 | $34.15 | 14,719 |
| 2017-10-03 | $39.20 | $39.31 | $38.30 | $39.12 | $34.48 | 9,359 |
| 2017-10-02 | $39.11 | $39.19 | $38.29 | $39.01 | $34.38 | 14,108 |
| 2017-09-29 | $38.90 | $39.23 | $38.53 | $38.89 | $34.28 | 11,260 |
| 2017-09-28 | $38.92 | $39.16 | $38.66 | $38.96 | $34.34 | 17,957 |
| 2017-09-27 | $37.61 | $39.21 | $37.61 | $39.08 | $34.45 | 34,928 |
| 2017-09-26 | $38.28 | $38.28 | $37.23 | $37.98 | $33.48 | 6,559 |
| 2017-09-25 | $38.00 | $38.12 | $37.71 | $37.99 | $33.48 | 15,098 |
| 2017-09-22 | $37.72 | $38.14 | $37.72 | $37.95 | $33.45 | 17,462 |
| 2017-09-21 | $36.75 | $37.98 | $36.17 | $37.83 | $33.34 | 29,004 |
| 2017-09-20 | $36.11 | $37.00 | $35.97 | $36.74 | $32.38 | 23,887 |
| 2017-09-19 | $35.92 | $36.23 | $35.92 | $36.10 | $31.82 | 13,229 |
| 2017-09-18 | $35.95 | $36.15 | $35.81 | $36.02 | $31.75 | 13,242 |
| 2017-09-15 | $35.75 | $35.75 | $35.35 | $35.60 | $31.38 | 47,845 |
| 2017-09-14 | $35.93 | $35.93 | $35.39 | $35.56 | $31.34 | 9,986 |
| 2017-09-13 | $35.70 | $36.00 | $35.56 | $35.88 | $31.43 | 12,831 |
| 2017-09-12 | $35.46 | $35.79 | $34.97 | $35.69 | $31.26 | 4,773 |
| 2017-09-11 | $35.59 | $35.86 | $35.28 | $35.51 | $31.11 | 9,926 |
| 2017-09-08 | $34.63 | $35.00 | $34.59 | $34.91 | $30.58 | 7,897 |
| 2017-09-07 | $35.17 | $35.17 | $34.27 | $34.42 | $30.15 | 14,368 |
| 2017-09-06 | $34.71 | $35.25 | $34.66 | $34.79 | $30.48 | 11,553 |
| 2017-09-05 | $36.04 | $36.04 | $34.43 | $34.60 | $30.31 | 14,046 |
| 2017-09-01 | $35.58 | $35.78 | $35.37 | $35.78 | $31.34 | 7,803 |
| 2017-08-31 | $35.13 | $35.64 | $34.83 | $35.58 | $31.17 | 32,188 |
| 2017-08-30 | $34.53 | $35.33 | $34.53 | $35.10 | $30.75 | 6,644 |
| 2017-08-29 | $34.46 | $35.10 | $34.27 | $34.88 | $30.55 | 12,985 |
| 2017-08-28 | $34.84 | $35.26 | $34.29 | $34.94 | $30.61 | 12,453 |
| 2017-08-25 | $34.61 | $35.16 | $34.53 | $34.94 | $30.61 | 7,529 |
| 2017-08-24 | $34.42 | $34.80 | $34.30 | $34.56 | $30.27 | 17,707 |
| 2017-08-23 | $34.15 | $34.76 | $34.15 | $34.50 | $30.22 | 13,165 |
| 2017-08-22 | $34.42 | $34.48 | $34.17 | $34.38 | $30.12 | 6,006 |
| 2017-08-21 | $34.62 | $34.62 | $33.66 | $34.13 | $29.90 | 6,762 |
| 2017-08-18 | $33.52 | $34.87 | $33.52 | $34.53 | $30.25 | 17,632 |
| 2017-08-17 | $34.52 | $34.61 | $34.05 | $34.05 | $29.83 | 13,658 |
| 2017-08-16 | $34.85 | $35.12 | $34.70 | $34.73 | $30.42 | 9,962 |
| 2017-08-15 | $35.19 | $35.28 | $34.68 | $34.71 | $30.41 | 12,414 |
| 2017-08-14 | $33.86 | $35.20 | $33.86 | $35.17 | $30.81 | 20,960 |
| 2017-08-11 | $34.13 | $34.15 | $33.17 | $33.50 | $29.35 | 19,002 |
| 2017-08-10 | $34.25 | $34.38 | $33.79 | $33.87 | $29.67 | 15,442 |
| 2017-08-09 | $34.69 | $35.00 | $34.26 | $34.43 | $30.16 | 15,956 |
| 2017-08-08 | $34.26 | $35.58 | $34.25 | $35.03 | $30.69 | 13,805 |
| 2017-08-07 | $35.00 | $35.29 | $34.16 | $34.23 | $29.99 | 26,125 |
| 2017-08-04 | $35.29 | $35.70 | $35.02 | $35.17 | $30.81 | 7,935 |
| 2017-08-03 | $35.66 | $35.66 | $35.03 | $35.07 | $30.72 | 7,293 |
| 2017-08-02 | $35.86 | $36.09 | $35.48 | $35.48 | $31.08 | 6,641 |
| 2017-08-01 | $36.48 | $36.48 | $35.72 | $35.84 | $31.40 | 11,032 |
| 2017-07-31 | $35.64 | $36.42 | $35.64 | $35.90 | $31.45 | 32,417 |
| 2017-07-28 | $35.60 | $35.83 | $35.46 | $35.72 | $31.29 | 8,856 |
| 2017-07-27 | $35.75 | $35.98 | $35.36 | $35.60 | $31.19 | 11,894 |
| 2017-07-26 | $36.48 | $36.48 | $35.71 | $35.71 | $31.28 | 4,271 |
| 2017-07-25 | $35.44 | $36.66 | $35.44 | $36.24 | $31.75 | 21,590 |
| 2017-07-24 | $35.37 | $36.91 | $35.19 | $35.33 | $30.95 | 11,945 |
| 2017-07-21 | $37.62 | $37.62 | $35.10 | $35.30 | $30.92 | 35,364 |
| 2017-07-20 | $35.55 | $36.09 | $35.49 | $36.09 | $31.61 | 5,201 |
| 2017-07-19 | $35.90 | $36.30 | $35.44 | $35.76 | $31.33 | 11,186 |
| 2017-07-18 | $35.04 | $36.21 | $35.04 | $35.91 | $31.46 | 17,729 |
| 2017-07-17 | $35.36 | $35.69 | $35.02 | $35.26 | $30.89 | 17,808 |
| 2017-07-14 | $35.43 | $35.93 | $35.18 | $35.23 | $30.86 | 14,566 |
| 2017-07-13 | $35.47 | $36.19 | $35.23 | $35.60 | $31.19 | 18,203 |
| 2017-07-12 | $35.53 | $35.78 | $35.22 | $35.78 | $31.34 | 7,918 |
| 2017-07-11 | $35.72 | $35.90 | $35.08 | $35.38 | $30.99 | 16,858 |
| 2017-07-10 | $35.89 | $36.52 | $35.89 | $35.96 | $31.50 | 9,055 |
| 2017-07-07 | $36.03 | $36.34 | $35.87 | $36.22 | $31.73 | 6,346 |
| 2017-07-06 | $35.86 | $36.24 | $35.79 | $35.92 | $31.47 | 13,245 |
| 2017-07-05 | $35.98 | $36.49 | $35.58 | $35.87 | $31.42 | 13,508 |
| 2017-07-03 | $35.69 | $36.56 | $35.59 | $36.27 | $31.77 | 13,724 |
| 2017-06-30 | $36.17 | $36.57 | $35.34 | $35.70 | $31.27 | 17,372 |
| 2017-06-29 | $35.98 | $36.30 | $35.75 | $36.18 | $31.69 | 21,760 |
| 2017-06-28 | $34.94 | $36.05 | $34.94 | $35.70 | $31.27 | 11,472 |
| 2017-06-27 | $35.00 | $35.45 | $34.62 | $34.90 | $30.57 | 14,824 |
| 2017-06-26 | $35.67 | $35.67 | $34.98 | $34.98 | $30.64 | 15,026 |
| 2017-06-23 | $35.30 | $36.19 | $34.51 | $35.57 | $31.16 | 39,582 |
| 2017-06-22 | $36.45 | $36.45 | $35.00 | $35.27 | $30.90 | 17,771 |
| 2017-06-21 | $35.78 | $35.89 | $35.24 | $35.24 | $30.87 | 17,857 |
| 2017-06-20 | $35.61 | $35.76 | $35.26 | $35.34 | $30.96 | 12,122 |
| 2017-06-19 | $36.18 | $36.41 | $35.75 | $35.76 | $31.33 | 9,795 |
| 2017-06-16 | $35.81 | $36.69 | $35.75 | $35.82 | $31.38 | 48,307 |
| 2017-06-15 | $36.61 | $36.90 | $35.75 | $36.18 | $31.69 | 17,274 |
| 2017-06-14 | $36.38 | $36.77 | $35.79 | $36.24 | $31.75 | 12,210 |
| 2017-06-13 | $37.00 | $37.22 | $36.49 | $36.61 | $31.88 | 19,241 |
| 2017-06-12 | $37.12 | $37.69 | $36.07 | $36.99 | $32.21 | 41,456 |
| 2017-06-09 | $35.86 | $37.07 | $35.86 | $37.03 | $32.24 | 36,078 |
| 2017-06-08 | $35.22 | $36.50 | $34.77 | $35.70 | $31.08 | 25,631 |
| 2017-06-07 | $34.60 | $35.66 | $34.39 | $34.44 | $29.99 | 15,920 |
| 2017-06-06 | $34.75 | $35.26 | $34.29 | $34.63 | $30.15 | 14,447 |
| 2017-06-05 | $35.02 | $35.41 | $34.57 | $34.88 | $30.37 | 14,926 |
| 2017-06-02 | $35.04 | $35.63 | $34.76 | $35.13 | $30.59 | 23,692 |
| 2017-06-01 | $35.28 | $35.57 | $34.49 | $34.75 | $30.26 | 16,392 |
| 2017-05-31 | $34.29 | $35.14 | $33.91 | $34.68 | $30.20 | 62,893 |
| 2017-05-30 | $34.72 | $34.78 | $34.02 | $34.29 | $29.86 | 45,487 |
| 2017-05-26 | $33.87 | $34.99 | $33.87 | $34.75 | $30.26 | 8,964 |
| 2017-05-25 | $34.71 | $35.09 | $34.43 | $34.77 | $30.27 | 12,772 |
| 2017-05-24 | $35.28 | $35.48 | $34.46 | $34.67 | $30.19 | 10,659 |
| 2017-05-23 | $34.81 | $35.33 | $34.17 | $35.22 | $30.67 | 9,924 |
| 2017-05-22 | $34.34 | $34.89 | $34.14 | $34.84 | $30.34 | 23,971 |
| 2017-05-19 | $34.30 | $34.96 | $34.00 | $34.03 | $29.63 | 32,712 |
| 2017-05-18 | $34.25 | $35.48 | $33.96 | $34.45 | $30.00 | 71,910 |
| 2017-05-17 | $35.00 | $35.03 | $33.22 | $34.01 | $29.61 | 83,142 |
| 2017-05-16 | $35.30 | $35.52 | $35.06 | $35.41 | $30.83 | 10,336 |
| 2017-05-15 | $35.29 | $35.42 | $35.17 | $35.31 | $30.74 | 8,019 |
| 2017-05-12 | $35.25 | $35.33 | $34.80 | $34.89 | $30.38 | 15,960 |
| 2017-05-11 | $35.63 | $35.93 | $35.12 | $35.26 | $30.70 | 14,815 |
| 2017-05-10 | $35.75 | $35.84 | $35.70 | $35.70 | $31.08 | 13,685 |
| 2017-05-09 | $36.15 | $36.38 | $35.75 | $35.81 | $31.18 | 14,558 |
| 2017-05-08 | $36.02 | $36.14 | $35.79 | $36.00 | $31.35 | 9,391 |
| 2017-05-05 | $36.23 | $36.38 | $35.71 | $35.89 | $31.25 | 13,486 |
| 2017-05-04 | $35.75 | $36.00 | $35.70 | $35.88 | $31.24 | 9,654 |
| 2017-05-03 | $35.64 | $35.72 | $35.46 | $35.69 | $31.08 | 11,803 |
| 2017-05-02 | $35.90 | $36.11 | $35.52 | $35.77 | $31.15 | 8,377 |
| 2017-05-01 | $36.17 | $36.36 | $35.39 | $35.93 | $31.28 | 16,797 |
| 2017-04-28 | $36.58 | $36.60 | $35.98 | $35.98 | $31.33 | 26,082 |
| 2017-04-27 | $37.17 | $37.19 | $36.28 | $36.65 | $31.91 | 16,998 |
| 2017-04-26 | $35.73 | $37.31 | $35.73 | $37.05 | $32.26 | 42,745 |
| 2017-04-25 | $36.71 | $37.16 | $36.14 | $36.46 | $31.75 | 23,238 |
| 2017-04-24 | $36.75 | $37.07 | $36.21 | $36.42 | $31.71 | 19,500 |
| 2017-04-21 | $34.03 | $36.56 | $34.03 | $35.89 | $31.25 | 39,615 |
| 2017-04-20 | $33.75 | $34.46 | $33.37 | $34.43 | $29.98 | 22,353 |
| 2017-04-19 | $33.68 | $34.22 | $33.68 | $34.03 | $29.63 | 16,721 |
| 2017-04-18 | $33.56 | $33.70 | $33.27 | $33.70 | $29.34 | 15,475 |
| 2017-04-17 | $31.97 | $33.90 | $31.97 | $33.62 | $29.27 | 21,462 |
| 2017-04-13 | $33.42 | $33.69 | $32.38 | $33.13 | $28.85 | 9,687 |
| 2017-04-12 | $33.80 | $34.57 | $33.53 | $33.67 | $29.32 | 14,961 |
| 2017-04-11 | $33.27 | $33.98 | $32.87 | $33.96 | $29.57 | 15,521 |
| 2017-04-10 | $33.64 | $33.65 | $32.79 | $33.28 | $28.98 | 9,856 |
| 2017-04-07 | $33.14 | $33.69 | $33.01 | $33.46 | $29.13 | 12,342 |
| 2017-04-06 | $32.10 | $33.39 | $32.10 | $33.15 | $28.86 | 42,202 |
| 2017-04-05 | $33.68 | $33.88 | $32.15 | $32.28 | $28.11 | 45,927 |
| 2017-04-04 | $33.56 | $34.13 | $33.30 | $33.42 | $29.10 | 17,552 |
| 2017-04-03 | $33.79 | $34.45 | $33.46 | $33.80 | $29.43 | 25,119 |
| 2017-03-31 | $35.53 | $35.72 | $34.29 | $34.39 | $29.94 | 39,910 |
| 2017-03-30 | $34.10 | $35.47 | $34.10 | $35.17 | $30.62 | 22,876 |
| 2017-03-29 | $34.99 | $34.99 | $33.52 | $34.04 | $29.64 | 22,146 |
| 2017-03-28 | $33.23 | $34.10 | $33.07 | $33.93 | $29.54 | 13,915 |
| 2017-03-27 | $32.73 | $33.61 | $32.55 | $33.44 | $29.12 | 11,148 |
| 2017-03-24 | $33.37 | $34.01 | $33.25 | $33.38 | $29.06 | 14,418 |
| 2017-03-23 | $32.92 | $33.71 | $32.92 | $33.35 | $29.04 | 12,043 |
| 2017-03-22 | $32.61 | $33.29 | $32.25 | $32.66 | $28.44 | 29,416 |
| 2017-03-21 | $34.58 | $34.58 | $32.69 | $32.76 | $28.52 | 22,044 |
| 2017-03-20 | $34.79 | $34.95 | $34.42 | $34.54 | $30.07 | 12,877 |
| 2017-03-17 | $34.19 | $34.77 | $34.06 | $34.51 | $30.05 | 36,384 |
| 2017-03-16 | $33.87 | $34.45 | $33.76 | $34.29 | $29.86 | 14,341 |
| 2017-03-15 | $34.24 | $34.65 | $33.91 | $34.10 | $29.69 | 11,838 |
| 2017-03-14 | $34.43 | $34.56 | $33.88 | $34.29 | $29.67 | 19,144 |
| 2017-03-13 | $34.11 | $34.76 | $34.11 | $34.35 | $29.73 | 9,917 |
| 2017-03-10 | $34.73 | $35.06 | $34.08 | $34.22 | $29.61 | 19,770 |
| 2017-03-09 | $34.89 | $35.02 | $34.60 | $34.69 | $30.02 | 16,342 |
| 2017-03-08 | $35.01 | $35.01 | $33.88 | $34.65 | $29.99 | 15,747 |
| 2017-03-07 | $34.41 | $34.94 | $34.15 | $34.75 | $30.07 | 19,721 |
| 2017-03-06 | $34.02 | $34.39 | $33.90 | $34.29 | $29.67 | 18,923 |
| 2017-03-03 | $34.41 | $34.58 | $34.00 | $34.31 | $29.69 | 22,798 |
| 2017-03-02 | $34.56 | $34.56 | $34.02 | $34.22 | $29.61 | 19,038 |
| 2017-03-01 | $35.31 | $35.49 | $34.36 | $34.66 | $29.99 | 42,103 |
| 2017-02-28 | $35.17 | $35.88 | $34.49 | $34.58 | $29.93 | 28,372 |
| 2017-02-27 | $35.60 | $35.84 | $35.03 | $35.56 | $30.77 | 20,007 |
| 2017-02-24 | $35.60 | $35.88 | $35.11 | $35.71 | $30.90 | 19,565 |
| 2017-02-23 | $35.86 | $36.05 | $35.27 | $35.85 | $31.02 | 17,523 |
| 2017-02-22 | $35.94 | $36.19 | $35.41 | $35.85 | $31.02 | 9,689 |
| 2017-02-21 | $36.06 | $36.39 | $35.50 | $35.89 | $31.06 | 13,934 |
| 2017-02-17 | $35.99 | $36.27 | $35.88 | $36.06 | $31.21 | 15,617 |
| 2017-02-16 | $36.16 | $36.16 | $35.53 | $35.80 | $30.98 | 13,656 |
| 2017-02-15 | $35.30 | $35.97 | $35.26 | $35.89 | $31.06 | 8,348 |
| 2017-02-14 | $35.21 | $36.06 | $34.81 | $35.46 | $30.69 | 25,738 |
| 2017-02-13 | $34.61 | $35.39 | $34.61 | $35.27 | $30.52 | 18,604 |
| 2017-02-10 | $34.39 | $34.54 | $34.04 | $34.51 | $29.87 | 10,191 |
| 2017-02-09 | $34.09 | $34.73 | $34.09 | $34.45 | $29.81 | 18,206 |
| 2017-02-08 | $35.10 | $35.10 | $33.65 | $34.18 | $29.58 | 19,193 |
| 2017-02-07 | $36.94 | $36.94 | $35.10 | $35.20 | $30.46 | 9,677 |
| 2017-02-06 | $35.35 | $35.93 | $35.21 | $35.27 | $30.52 | 7,797 |
| 2017-02-03 | $35.63 | $36.41 | $34.81 | $35.41 | $30.64 | 10,138 |
| 2017-02-02 | $34.52 | $35.73 | $34.52 | $35.15 | $30.42 | 15,616 |
| 2017-02-01 | $35.10 | $35.96 | $34.18 | $35.54 | $30.76 | 20,344 |
| 2017-01-31 | $34.17 | $35.22 | $34.17 | $34.65 | $29.99 | 12,988 |
| 2017-01-30 | $34.87 | $34.98 | $34.23 | $34.32 | $29.70 | 14,019 |
| 2017-01-27 | $37.55 | $37.55 | $33.64 | $35.35 | $30.59 | 27,199 |
| 2017-01-26 | $38.00 | $38.00 | $36.64 | $37.37 | $32.34 | 5,178 |
| 2017-01-25 | $37.97 | $38.10 | $37.13 | $37.96 | $32.85 | 11,157 |
| 2017-01-24 | $37.95 | $38.01 | $37.02 | $37.78 | $32.70 | 17,741 |
| 2017-01-23 | $38.84 | $38.88 | $37.13 | $37.54 | $32.49 | 6,905 |
| 2017-01-20 | $37.75 | $39.99 | $37.18 | $37.49 | $32.44 | 17,462 |
| 2017-01-19 | $38.39 | $38.94 | $37.46 | $37.80 | $32.71 | 16,361 |
| 2017-01-18 | $38.41 | $38.44 | $38.03 | $38.30 | $33.15 | 11,073 |
| 2017-01-17 | $39.10 | $39.10 | $38.00 | $38.01 | $32.89 | 19,197 |
| 2017-01-13 | $39.11 | $39.50 | $38.89 | $39.18 | $33.91 | 11,457 |
| 2017-01-12 | $38.53 | $39.20 | $38.00 | $38.82 | $33.60 | 19,805 |
| 2017-01-11 | $38.07 | $39.06 | $38.07 | $38.79 | $33.57 | 13,699 |
| 2017-01-10 | $38.34 | $39.40 | $38.26 | $39.16 | $33.89 | 24,554 |
| 2017-01-09 | $38.53 | $38.57 | $37.71 | $38.12 | $32.99 | 23,793 |
| 2017-01-06 | $39.31 | $39.35 | $38.63 | $38.82 | $33.60 | 9,743 |
| 2017-01-05 | $40.00 | $40.00 | $39.01 | $39.08 | $33.82 | 10,547 |
| 2017-01-04 | $39.89 | $40.00 | $39.82 | $39.94 | $34.56 | 28,028 |
| 2017-01-03 | $40.21 | $40.53 | $39.22 | $39.88 | $34.51 | 22,009 |
| 2016-12-30 | $39.36 | $40.17 | $39.02 | $39.54 | $34.22 | 14,434 |
| 2016-12-29 | $40.00 | $40.43 | $39.28 | $39.95 | $34.57 | 10,815 |
| 2016-12-28 | $39.75 | $39.96 | $39.51 | $39.79 | $34.43 | 14,469 |
| 2016-12-27 | $39.57 | $40.04 | $39.40 | $39.79 | $34.43 | 33,359 |
| 2016-12-23 | $39.45 | $39.72 | $39.15 | $39.40 | $34.10 | 23,570 |
| 2016-12-22 | $39.19 | $39.71 | $38.58 | $39.22 | $33.94 | 22,200 |
| 2016-12-21 | $39.50 | $39.84 | $39.09 | $39.50 | $34.18 | 18,570 |
| 2016-12-20 | $40.15 | $40.74 | $37.81 | $39.83 | $34.47 | 20,042 |
| 2016-12-19 | $39.73 | $40.03 | $38.41 | $39.84 | $34.48 | 41,501 |
| 2016-12-16 | $38.31 | $39.05 | $38.19 | $38.54 | $33.35 | 65,488 |
| 2016-12-15 | $38.53 | $39.20 | $38.23 | $38.68 | $33.47 | 92,759 |
| 2016-12-14 | $39.16 | $39.40 | $38.25 | $38.35 | $33.19 | 55,401 |
| 2016-12-13 | $38.68 | $39.87 | $38.16 | $39.51 | $34.01 | 97,107 |
| 2016-12-12 | $38.49 | $38.54 | $38.19 | $38.43 | $33.08 | 22,322 |
| 2016-12-09 | $37.89 | $38.59 | $37.89 | $38.41 | $33.06 | 30,109 |
| 2016-12-08 | $37.25 | $38.26 | $37.25 | $37.96 | $32.67 | 28,657 |
| 2016-12-07 | $37.13 | $37.81 | $37.13 | $37.55 | $32.32 | 18,247 |
| 2016-12-06 | $36.96 | $37.18 | $36.71 | $37.10 | $31.93 | 34,667 |
| 2016-12-05 | $35.84 | $36.95 | $35.84 | $36.79 | $31.67 | 25,563 |
| 2016-12-02 | $35.79 | $36.75 | $35.21 | $35.82 | $30.83 | 29,337 |
| 2016-12-01 | $37.01 | $38.15 | $35.96 | $36.43 | $31.36 | 16,523 |
| 2016-11-30 | $36.86 | $37.43 | $36.71 | $37.03 | $31.87 | 19,449 |
| 2016-11-29 | $37.20 | $37.38 | $36.47 | $36.74 | $31.62 | 17,121 |
| 2016-11-28 | $37.08 | $37.64 | $36.76 | $37.13 | $31.96 | 14,513 |
| 2016-11-25 | $36.40 | $38.39 | $36.40 | $37.11 | $31.94 | 21,167 |
| 2016-11-23 | $36.51 | $37.70 | $35.95 | $37.29 | $32.10 | 17,076 |
| 2016-11-22 | $36.18 | $37.19 | $36.11 | $36.64 | $31.54 | 24,253 |
| 2016-11-21 | $36.00 | $36.11 | $35.68 | $36.04 | $31.02 | 15,284 |
| 2016-11-18 | $35.10 | $36.06 | $33.92 | $35.98 | $30.97 | 61,786 |
| 2016-11-17 | $35.13 | $35.50 | $34.60 | $35.00 | $30.13 | 21,630 |
| 2016-11-16 | $35.65 | $35.65 | $34.85 | $35.08 | $30.19 | 36,586 |
| 2016-11-15 | $33.95 | $36.20 | $33.95 | $35.84 | $30.85 | 56,093 |
| 2016-11-14 | $35.91 | $36.32 | $35.78 | $35.80 | $30.81 | 32,663 |
| 2016-11-11 | $34.06 | $36.70 | $34.06 | $35.90 | $30.90 | 58,726 |
| 2016-11-10 | $33.40 | $34.50 | $31.80 | $34.34 | $29.56 | 29,136 |
| 2016-11-09 | $31.98 | $33.25 | $31.01 | $33.21 | $28.58 | 22,759 |
| 2016-11-08 | $31.65 | $32.12 | $31.65 | $32.00 | $27.54 | 11,758 |
| 2016-11-07 | $31.91 | $32.72 | $31.64 | $31.74 | $27.32 | 17,755 |
| 2016-11-04 | $31.54 | $32.05 | $30.05 | $31.61 | $27.21 | 15,466 |
| 2016-11-03 | $31.81 | $31.88 | $31.17 | $31.68 | $27.27 | 10,161 |
| 2016-11-02 | $31.78 | $32.90 | $31.70 | $31.79 | $27.36 | 21,803 |
| 2016-11-01 | $31.73 | $32.11 | $31.53 | $31.70 | $27.28 | 9,083 |
| 2016-10-31 | $31.25 | $32.10 | $31.25 | $31.64 | $27.23 | 23,437 |
| 2016-10-28 | $31.99 | $32.10 | $31.31 | $31.82 | $27.39 | 17,954 |
| 2016-10-27 | $31.62 | $31.95 | $31.50 | $31.82 | $27.39 | 12,938 |
| 2016-10-26 | $31.52 | $31.82 | $31.13 | $31.37 | $27.00 | 15,654 |
| 2016-10-25 | $31.08 | $31.19 | $30.54 | $31.09 | $26.76 | 7,363 |
| 2016-10-24 | $30.84 | $31.31 | $30.00 | $31.25 | $26.90 | 7,727 |
| 2016-10-21 | $29.09 | $30.13 | $28.93 | $29.94 | $25.77 | 16,381 |
| 2016-10-20 | $28.86 | $29.09 | $28.60 | $28.87 | $24.85 | 13,262 |
| 2016-10-19 | $28.71 | $28.95 | $28.56 | $28.67 | $24.68 | 15,873 |
| 2016-10-18 | $29.65 | $29.65 | $28.68 | $28.73 | $24.73 | 21,447 |
| 2016-10-17 | $30.99 | $30.99 | $29.61 | $29.64 | $25.51 | 13,836 |
| 2016-10-14 | $30.10 | $30.45 | $29.81 | $29.81 | $25.66 | 9,045 |
| 2016-10-13 | $30.54 | $30.54 | $29.91 | $29.96 | $25.79 | 8,365 |
| 2016-10-12 | $30.90 | $30.90 | $30.78 | $30.82 | $26.53 | 5,404 |
| 2016-10-11 | $31.08 | $31.31 | $30.84 | $30.90 | $26.60 | 9,658 |
| 2016-10-10 | $31.28 | $31.53 | $31.05 | $31.25 | $26.90 | 14,695 |
| 2016-10-07 | $31.76 | $31.77 | $30.81 | $31.13 | $26.79 | 8,453 |
| 2016-10-06 | $31.58 | $31.71 | $31.58 | $31.68 | $27.27 | 9,082 |
| 2016-10-05 | $31.59 | $31.78 | $31.50 | $31.59 | $27.19 | 27,399 |
| 2016-10-04 | $31.33 | $32.03 | $31.01 | $31.61 | $27.21 | 23,413 |
| 2016-10-03 | $31.10 | $31.64 | $30.59 | $31.25 | $26.90 | 17,857 |
| 2016-09-30 | $30.22 | $31.24 | $30.06 | $31.08 | $26.75 | 23,630 |
| 2016-09-29 | $30.61 | $30.74 | $30.11 | $30.19 | $25.98 | 16,760 |
| 2016-09-28 | $30.34 | $30.80 | $30.17 | $30.69 | $26.42 | 16,795 |
| 2016-09-27 | $30.04 | $30.64 | $30.04 | $30.59 | $26.33 | 7,350 |
| 2016-09-26 | $30.00 | $30.97 | $30.00 | $30.33 | $26.11 | 9,096 |
| 2016-09-23 | $31.10 | $31.35 | $31.10 | $31.19 | $26.85 | 8,703 |
| 2016-09-22 | $31.17 | $31.37 | $31.07 | $31.32 | $26.96 | 38,797 |
| 2016-09-21 | $30.36 | $30.90 | $30.36 | $30.84 | $26.54 | 9,373 |
| 2016-09-20 | $29.92 | $30.24 | $29.92 | $30.19 | $25.98 | 11,086 |
| 2016-09-19 | $30.17 | $30.57 | $29.70 | $29.99 | $25.81 | 11,598 |
| 2016-09-16 | $30.30 | $30.84 | $29.75 | $29.96 | $25.79 | 76,274 |
| 2016-09-15 | $29.75 | $30.24 | $29.75 | $30.22 | $26.01 | 6,103 |
| 2016-09-14 | $29.80 | $30.05 | $29.60 | $29.62 | $25.49 | 18,950 |
| 2016-09-13 | $30.77 | $30.79 | $30.16 | $30.40 | $25.98 | 23,163 |
| 2016-09-12 | $31.16 | $31.18 | $30.92 | $31.11 | $26.59 | 14,898 |
| 2016-09-09 | $32.58 | $32.58 | $31.33 | $31.49 | $26.91 | 19,573 |
| 2016-09-08 | $32.53 | $32.72 | $32.26 | $32.62 | $27.88 | 7,825 |
| 2016-09-07 | $32.04 | $32.78 | $32.04 | $32.62 | $27.88 | 12,981 |
| 2016-09-06 | $32.31 | $32.31 | $31.78 | $32.15 | $27.48 | 7,995 |
| 2016-09-02 | $31.96 | $32.18 | $31.96 | $32.12 | $27.45 | 7,496 |
| 2016-09-01 | $33.26 | $33.26 | $31.37 | $31.99 | $27.34 | 27,427 |
| 2016-08-31 | $31.84 | $32.05 | $31.39 | $32.01 | $27.36 | 20,304 |
| 2016-08-30 | $31.67 | $31.79 | $31.45 | $31.79 | $27.17 | 14,281 |
| 2016-08-29 | $31.66 | $31.70 | $31.45 | $31.69 | $27.08 | 7,740 |
| 2016-08-26 | $32.02 | $32.02 | $31.47 | $31.71 | $27.10 | 17,352 |
| 2016-08-25 | $31.66 | $31.83 | $31.61 | $31.74 | $27.13 | 8,910 |
| 2016-08-24 | $31.79 | $32.67 | $31.52 | $31.69 | $27.08 | 25,401 |
| 2016-08-23 | $31.28 | $31.92 | $31.01 | $31.63 | $27.03 | 17,462 |
| 2016-08-22 | $30.85 | $31.04 | $30.77 | $31.02 | $26.51 | 9,769 |
| 2016-08-19 | $31.04 | $31.10 | $30.71 | $30.83 | $26.35 | 10,901 |
| 2016-08-18 | $30.67 | $31.10 | $30.67 | $31.01 | $26.50 | 9,929 |
| 2016-08-17 | $30.80 | $30.90 | $30.37 | $30.70 | $26.24 | 25,204 |
| 2016-08-16 | $31.00 | $31.00 | $30.29 | $30.78 | $26.31 | 12,604 |
| 2016-08-15 | $31.10 | $31.10 | $30.97 | $31.00 | $26.50 | 7,014 |
| 2016-08-12 | $30.96 | $31.10 | $30.10 | $30.86 | $26.38 | 27,967 |
| 2016-08-11 | $31.03 | $31.15 | $31.02 | $31.10 | $26.58 | 16,971 |
| 2016-08-10 | $31.00 | $31.20 | $30.76 | $30.94 | $26.44 | 8,782 |
| 2016-08-09 | $31.30 | $31.30 | $31.07 | $31.18 | $26.65 | 25,819 |
| 2016-08-08 | $30.98 | $31.41 | $30.67 | $31.13 | $26.61 | 12,388 |
| 2016-08-05 | $30.75 | $31.00 | $30.46 | $30.80 | $26.32 | 51,040 |
| 2016-08-04 | $30.53 | $30.74 | $30.51 | $30.54 | $26.10 | 15,507 |
| 2016-08-03 | $30.00 | $30.65 | $29.95 | $30.54 | $26.10 | 30,101 |
| 2016-08-02 | $29.43 | $30.00 | $29.43 | $29.94 | $25.59 | 24,636 |
| 2016-08-01 | $29.81 | $29.88 | $29.38 | $29.49 | $25.20 | 12,815 |
| 2016-07-29 | $29.77 | $29.96 | $29.71 | $29.81 | $25.48 | 10,017 |
| 2016-07-28 | $29.97 | $29.99 | $29.66 | $29.87 | $25.53 | 5,998 |
| 2016-07-27 | $30.00 | $30.00 | $29.82 | $29.98 | $25.62 | 13,580 |
| 2016-07-26 | $29.77 | $30.00 | $29.77 | $29.97 | $25.61 | 9,313 |
| 2016-07-25 | $29.80 | $29.97 | $29.80 | $29.95 | $25.60 | 2,951 |
| 2016-07-22 | $29.88 | $30.00 | $29.85 | $29.98 | $25.62 | 9,487 |
| 2016-07-21 | $29.76 | $29.87 | $29.76 | $29.76 | $25.44 | 3,872 |
| 2016-07-20 | $29.65 | $30.00 | $29.51 | $29.94 | $25.59 | 15,371 |
| 2016-07-19 | $29.96 | $30.00 | $29.75 | $29.87 | $25.53 | 12,911 |
| 2016-07-18 | $29.71 | $29.99 | $29.63 | $29.93 | $25.58 | 13,033 |
| 2016-07-15 | $29.50 | $29.90 | $29.02 | $29.83 | $25.50 | 28,134 |
| 2016-07-14 | $29.20 | $29.77 | $29.08 | $29.23 | $24.98 | 17,747 |
| 2016-07-13 | $29.39 | $29.39 | $28.95 | $29.12 | $24.89 | 14,406 |
| 2016-07-12 | $28.41 | $29.73 | $28.41 | $29.31 | $25.05 | 24,673 |
| 2016-07-11 | $28.49 | $28.73 | $28.11 | $28.52 | $24.38 | 17,415 |
| 2016-07-08 | $27.68 | $28.48 | $27.38 | $28.44 | $24.31 | 15,882 |
| 2016-07-07 | $27.56 | $27.67 | $27.39 | $27.55 | $23.55 | 8,635 |
| 2016-07-06 | $27.04 | $27.59 | $27.04 | $27.38 | $23.40 | 10,832 |
| 2016-07-05 | $27.32 | $27.63 | $27.07 | $27.14 | $23.20 | 16,807 |
| 2016-07-01 | $27.48 | $27.75 | $27.23 | $27.27 | $23.31 | 12,967 |
| 2016-06-30 | $26.97 | $27.65 | $26.73 | $27.63 | $23.61 | 13,904 |
| 2016-06-29 | $26.81 | $27.11 | $26.64 | $26.71 | $22.83 | 15,363 |
| 2016-06-28 | $26.98 | $27.11 | $26.43 | $26.51 | $22.66 | 19,071 |
| 2016-06-27 | $26.66 | $26.97 | $26.65 | $26.68 | $22.80 | 22,792 |
| 2016-06-24 | $27.19 | $27.38 | $26.55 | $26.94 | $23.03 | 47,247 |
| 2016-06-23 | $27.78 | $28.20 | $27.78 | $28.18 | $24.09 | 13,967 |
| 2016-06-22 | $27.53 | $27.80 | $27.42 | $27.46 | $23.47 | 10,517 |
| 2016-06-21 | $27.15 | $27.49 | $27.15 | $27.39 | $23.41 | 6,743 |
| 2016-06-20 | $27.45 | $27.45 | $26.94 | $27.40 | $23.42 | 19,889 |
| 2016-06-17 | $26.79 | $26.97 | $26.37 | $26.85 | $22.95 | 37,038 |
| 2016-06-16 | $26.86 | $26.86 | $26.31 | $26.70 | $22.82 | 8,575 |
| 2016-06-15 | $26.95 | $27.65 | $26.90 | $26.95 | $23.03 | 24,774 |
| 2016-06-14 | $26.63 | $27.58 | $26.63 | $26.98 | $22.88 | 12,815 |
| 2016-06-13 | $27.17 | $27.36 | $26.86 | $27.00 | $22.90 | 11,762 |
| 2016-06-10 | $27.51 | $27.64 | $27.03 | $27.50 | $23.32 | 9,820 |
| 2016-06-09 | $26.84 | $27.67 | $26.84 | $27.60 | $23.41 | 26,284 |
| 2016-06-08 | $27.62 | $27.95 | $27.51 | $27.69 | $23.48 | 23,943 |
| 2016-06-07 | $27.61 | $28.23 | $27.42 | $28.00 | $23.75 | 21,679 |
| 2016-06-06 | $27.00 | $27.86 | $26.88 | $27.84 | $23.61 | 23,604 |
| 2016-06-03 | $27.52 | $27.52 | $26.61 | $26.90 | $22.81 | 35,569 |
| 2016-06-02 | $27.28 | $27.91 | $27.28 | $27.69 | $23.48 | 19,480 |
| 2016-06-01 | $27.43 | $28.04 | $27.35 | $27.85 | $23.62 | 14,104 |
| 2016-05-31 | $27.93 | $28.14 | $27.52 | $27.73 | $23.52 | 23,271 |
| 2016-05-27 | $27.75 | $28.43 | $27.74 | $27.98 | $23.73 | 11,736 |
| 2016-05-26 | $27.55 | $28.02 | $27.51 | $27.91 | $23.67 | 22,602 |
| 2016-05-25 | $28.00 | $28.21 | $27.71 | $27.93 | $23.69 | 28,479 |
| 2016-05-24 | $27.90 | $27.90 | $27.52 | $27.87 | $23.64 | 25,154 |
| 2016-05-23 | $27.68 | $28.02 | $27.37 | $27.93 | $23.69 | 34,786 |
| 2016-05-20 | $27.34 | $27.84 | $27.34 | $27.52 | $23.34 | 11,900 |
| 2016-05-19 | $27.19 | $27.38 | $26.67 | $27.16 | $23.03 | 20,914 |
| 2016-05-18 | $26.37 | $27.48 | $26.37 | $27.36 | $23.20 | 26,668 |
| 2016-05-17 | $27.12 | $27.12 | $26.06 | $26.43 | $22.42 | 20,120 |
| 2016-05-16 | $26.70 | $27.26 | $26.70 | $27.11 | $22.99 | 26,051 |
| 2016-05-13 | $27.10 | $27.15 | $26.59 | $26.75 | $22.69 | 18,445 |
| 2016-05-12 | $27.26 | $27.26 | $26.86 | $27.04 | $22.93 | 19,326 |
| 2016-05-11 | $26.96 | $27.67 | $26.96 | $27.18 | $23.05 | 20,145 |
| 2016-05-10 | $27.36 | $27.50 | $27.17 | $27.41 | $23.25 | 13,465 |
| 2016-05-09 | $27.19 | $27.38 | $26.83 | $27.14 | $23.02 | 18,008 |
| 2016-05-06 | $27.25 | $27.43 | $26.96 | $27.36 | $23.20 | 17,261 |
| 2016-05-05 | $27.38 | $27.41 | $27.20 | $27.32 | $23.17 | 18,804 |
| 2016-05-04 | $27.53 | $27.53 | $27.20 | $27.32 | $23.17 | 25,350 |
| 2016-05-03 | $27.60 | $27.80 | $27.33 | $27.58 | $23.39 | 24,257 |
| 2016-05-02 | $27.51 | $27.90 | $27.35 | $27.90 | $23.66 | 16,899 |
| 2016-04-29 | $26.43 | $27.44 | $26.04 | $27.31 | $23.16 | 33,146 |
| 2016-04-28 | $26.23 | $27.22 | $26.23 | $26.64 | $22.59 | 34,851 |
| 2016-04-27 | $27.62 | $27.95 | $26.48 | $27.31 | $23.16 | 17,379 |
| 2016-04-26 | $26.81 | $27.65 | $26.79 | $27.52 | $23.34 | 19,722 |
| 2016-04-25 | $26.49 | $26.67 | $26.35 | $26.63 | $22.59 | 9,650 |
| 2016-04-22 | $26.05 | $26.57 | $26.05 | $26.48 | $22.46 | 9,149 |
| 2016-04-21 | $26.04 | $26.74 | $26.02 | $26.14 | $22.17 | 33,967 |
| 2016-04-20 | $26.15 | $26.40 | $25.93 | $25.95 | $22.01 | 27,664 |
| 2016-04-19 | $26.22 | $26.50 | $25.55 | $26.16 | $22.19 | 15,135 |
| 2016-04-18 | $26.49 | $26.49 | $25.92 | $26.29 | $22.30 | 15,306 |
| 2016-04-15 | $25.91 | $26.78 | $25.91 | $26.25 | $22.26 | 29,267 |
| 2016-04-14 | $25.95 | $26.20 | $25.84 | $25.98 | $22.03 | 21,417 |
| 2016-04-13 | $25.72 | $25.93 | $25.50 | $25.79 | $21.87 | 22,236 |
| 2016-04-12 | $24.75 | $25.55 | $24.75 | $25.42 | $21.56 | 12,798 |
| 2016-04-11 | $24.92 | $25.39 | $24.80 | $24.83 | $21.06 | 12,053 |
| 2016-04-08 | $24.79 | $25.07 | $24.70 | $24.85 | $21.08 | 8,780 |
| 2016-04-07 | $25.12 | $25.16 | $24.54 | $24.69 | $20.94 | 21,515 |
| 2016-04-06 | $25.37 | $25.41 | $24.98 | $25.38 | $21.52 | 14,312 |
| 2016-04-05 | $25.49 | $25.55 | $25.27 | $25.45 | $21.58 | 19,968 |
| 2016-04-04 | $25.91 | $25.91 | $25.58 | $25.64 | $21.75 | 10,789 |
| 2016-04-01 | $25.69 | $26.16 | $25.22 | $25.96 | $22.02 | 14,882 |
| 2016-03-31 | $26.25 | $26.25 | $25.75 | $25.83 | $21.91 | 25,206 |
| 2016-03-30 | $25.95 | $26.48 | $25.70 | $26.24 | $22.25 | 30,829 |
| 2016-03-29 | $25.33 | $25.87 | $24.99 | $25.81 | $21.89 | 24,855 |
| 2016-03-28 | $25.45 | $25.50 | $25.29 | $25.45 | $21.58 | 19,801 |
| 2016-03-24 | $25.11 | $25.49 | $24.96 | $25.45 | $21.58 | 13,534 |
| 2016-03-23 | $24.70 | $25.25 | $24.51 | $25.14 | $21.32 | 26,606 |
| 2016-03-22 | $24.77 | $24.77 | $24.60 | $24.73 | $20.97 | 21,786 |
| 2016-03-21 | $25.25 | $25.31 | $24.73 | $24.79 | $21.02 | 44,958 |
| 2016-03-18 | $25.37 | $25.60 | $24.79 | $25.29 | $21.45 | 85,502 |
| 2016-03-17 | $24.75 | $25.35 | $24.36 | $25.27 | $21.43 | 18,351 |
| 2016-03-16 | $25.15 | $25.47 | $24.74 | $24.91 | $21.13 | 22,106 |
| 2016-03-15 | $25.18 | $25.55 | $25.16 | $25.40 | $21.37 | 17,741 |
| 2016-03-14 | $25.54 | $25.54 | $25.12 | $25.27 | $21.26 | 20,424 |
| 2016-03-11 | $25.31 | $25.55 | $25.13 | $25.55 | $21.50 | 38,411 |
| 2016-03-10 | $25.37 | $25.44 | $24.92 | $25.21 | $21.21 | 20,167 |
| 2016-03-09 | $25.39 | $25.45 | $24.89 | $25.39 | $21.36 | 24,785 |
| 2016-03-08 | $25.47 | $25.63 | $25.27 | $25.32 | $21.30 | 17,319 |
| 2016-03-07 | $25.45 | $25.92 | $25.45 | $25.55 | $21.50 | 26,767 |
| 2016-03-04 | $25.94 | $26.07 | $25.39 | $25.54 | $21.49 | 34,484 |
| 2016-03-03 | $26.02 | $26.07 | $25.91 | $25.98 | $21.86 | 40,032 |
| 2016-03-02 | $26.00 | $26.06 | $25.92 | $26.06 | $21.93 | 30,318 |
| 2016-03-01 | $25.71 | $26.00 | $25.71 | $26.00 | $21.88 | 26,648 |
| 2016-02-29 | $25.58 | $25.80 | $25.56 | $25.61 | $21.55 | 40,843 |
| 2016-02-26 | $25.80 | $26.12 | $25.54 | $25.69 | $21.62 | 20,080 |
| 2016-02-25 | $25.65 | $25.75 | $25.49 | $25.74 | $21.66 | 4,896 |
| 2016-02-24 | $25.23 | $25.68 | $25.19 | $25.64 | $21.57 | 10,985 |
| 2016-02-23 | $25.22 | $25.50 | $25.05 | $25.40 | $21.37 | 38,780 |
| 2016-02-22 | $25.17 | $25.73 | $24.90 | $25.49 | $21.45 | 23,693 |
| 2016-02-19 | $25.09 | $25.41 | $24.76 | $25.08 | $21.10 | 22,790 |
| 2016-02-18 | $25.58 | $25.93 | $25.02 | $25.12 | $21.14 | 8,345 |
| 2016-02-17 | $25.94 | $26.18 | $25.42 | $25.60 | $21.54 | 12,823 |
| 2016-02-16 | $25.75 | $26.15 | $25.64 | $25.79 | $21.70 | 33,740 |
| 2016-02-12 | $25.57 | $25.90 | $25.18 | $25.73 | $21.65 | 12,444 |
| 2016-02-11 | $25.16 | $25.53 | $24.66 | $25.23 | $21.23 | 12,447 |
| 2016-02-10 | $25.88 | $26.00 | $25.47 | $25.59 | $21.53 | 15,488 |
| 2016-02-09 | $25.66 | $25.78 | $25.42 | $25.65 | $21.58 | 26,080 |
| 2016-02-08 | $25.63 | $25.92 | $25.44 | $25.85 | $21.75 | 20,691 |
| 2016-02-05 | $26.25 | $26.40 | $25.66 | $25.72 | $21.64 | 27,289 |
| 2016-02-04 | $26.41 | $26.54 | $25.94 | $26.26 | $22.10 | 12,228 |
| 2016-02-03 | $26.44 | $26.50 | $26.17 | $26.41 | $22.22 | 18,351 |
| 2016-02-02 | $26.27 | $26.53 | $26.08 | $26.47 | $22.27 | 21,322 |
| 2016-02-01 | $26.51 | $26.68 | $26.32 | $26.53 | $22.32 | 24,889 |
| 2016-01-29 | $25.44 | $26.71 | $25.44 | $26.71 | $22.47 | 36,793 |
| 2016-01-28 | $25.20 | $25.50 | $25.15 | $25.32 | $21.30 | 25,250 |
| 2016-01-27 | $25.20 | $25.43 | $24.93 | $25.04 | $21.07 | 24,048 |
| 2016-01-26 | $23.93 | $25.30 | $23.93 | $25.20 | $21.20 | 25,866 |
| 2016-01-25 | $23.73 | $23.89 | $23.48 | $23.75 | $19.98 | 16,926 |
| 2016-01-22 | $23.70 | $23.76 | $23.50 | $23.76 | $19.99 | 19,616 |
| 2016-01-21 | $23.65 | $23.73 | $23.14 | $23.53 | $19.80 | 25,195 |
| 2016-01-20 | $23.44 | $23.90 | $23.00 | $23.66 | $19.91 | 28,027 |
| 2016-01-19 | $24.08 | $24.08 | $23.46 | $23.71 | $19.95 | 39,797 |
| 2016-01-15 | $23.57 | $24.41 | $23.53 | $23.75 | $19.98 | 20,736 |
| 2016-01-14 | $24.21 | $24.40 | $23.86 | $24.26 | $20.41 | 35,765 |
| 2016-01-13 | $24.97 | $24.98 | $24.11 | $24.28 | $20.43 | 22,226 |
| 2016-01-12 | $25.10 | $25.10 | $24.78 | $24.91 | $20.96 | 24,748 |
| 2016-01-11 | $25.04 | $25.06 | $24.80 | $24.86 | $20.92 | 11,656 |
| 2016-01-08 | $25.19 | $25.52 | $25.00 | $25.00 | $21.04 | 16,124 |
| 2016-01-07 | $25.50 | $25.50 | $25.02 | $25.05 | $21.08 | 15,935 |
| 2016-01-06 | $25.46 | $25.81 | $25.39 | $25.69 | $21.62 | 11,272 |
| 2016-01-05 | $25.72 | $25.89 | $25.51 | $25.72 | $21.64 | 7,136 |
| 2016-01-04 | $26.05 | $26.28 | $25.38 | $25.64 | $21.57 | 29,768 |
| 2015-12-31 | $26.36 | $26.85 | $26.12 | $26.41 | $22.22 | 36,593 |
| 2015-12-30 | $26.18 | $26.52 | $26.06 | $26.44 | $22.25 | 10,596 |
| 2015-12-29 | $26.01 | $26.22 | $25.79 | $26.14 | $21.99 | 9,572 |
| 2015-12-28 | $25.72 | $25.91 | $25.51 | $25.90 | $21.79 | 7,035 |
| 2015-12-24 | $25.81 | $26.09 | $25.81 | $25.91 | $21.80 | 5,784 |
| 2015-12-23 | $25.71 | $25.90 | $25.57 | $25.84 | $21.74 | 6,974 |
| 2015-12-22 | $25.55 | $25.56 | $25.16 | $25.54 | $21.49 | 12,866 |
| 2015-12-21 | $24.97 | $25.53 | $24.97 | $25.50 | $21.46 | 15,357 |
| 2015-12-18 | $24.85 | $25.07 | $24.73 | $24.92 | $20.97 | 114,073 |
| 2015-12-17 | $25.48 | $25.69 | $24.98 | $24.99 | $21.03 | 18,101 |
| 2015-12-16 | $25.31 | $25.76 | $25.00 | $25.47 | $21.43 | 18,839 |
| 2015-12-15 | $24.89 | $25.53 | $24.80 | $25.45 | $21.25 | 9,651 |
| 2015-12-14 | $24.82 | $25.43 | $24.73 | $24.80 | $20.71 | 17,085 |
| 2015-12-11 | $24.91 | $25.29 | $24.76 | $24.89 | $20.78 | 23,336 |
| 2015-12-10 | $25.26 | $25.54 | $25.15 | $25.33 | $21.15 | 18,551 |
| 2015-12-09 | $25.47 | $25.47 | $25.10 | $25.41 | $21.22 | 16,537 |
| 2015-12-08 | $25.62 | $25.62 | $24.78 | $25.16 | $21.01 | 13,663 |
| 2015-12-07 | $26.54 | $26.54 | $25.58 | $25.75 | $21.50 | 26,992 |
| 2015-12-04 | $26.04 | $26.60 | $26.04 | $26.39 | $22.03 | 15,924 |
| 2015-12-03 | $26.48 | $26.72 | $26.03 | $26.04 | $21.74 | 14,800 |
| 2015-12-02 | $27.05 | $27.05 | $26.43 | $26.43 | $22.07 | 6,385 |
| 2015-12-01 | $26.81 | $27.10 | $26.80 | $26.80 | $22.38 | 7,187 |
| 2015-11-30 | $27.32 | $27.32 | $26.74 | $26.82 | $22.39 | 15,294 |
| 2015-11-27 | $27.08 | $27.35 | $27.08 | $27.26 | $22.76 | 3,293 |
| 2015-11-25 | $27.10 | $27.56 | $26.89 | $27.10 | $22.63 | 21,617 |
| 2015-11-24 | $26.59 | $27.04 | $26.57 | $27.01 | $22.55 | 12,225 |
| 2015-11-23 | $26.40 | $26.75 | $26.40 | $26.67 | $22.27 | 18,175 |
| 2015-11-20 | $26.33 | $26.65 | $26.20 | $26.52 | $22.14 | 14,388 |
| 2015-11-19 | $26.65 | $26.65 | $26.02 | $26.18 | $21.86 | 21,252 |
| 2015-11-18 | $26.28 | $26.70 | $25.91 | $26.69 | $22.28 | 15,743 |
| 2015-11-17 | $26.10 | $26.30 | $25.84 | $26.01 | $21.72 | 23,041 |
| 2015-11-16 | $25.47 | $26.08 | $25.30 | $26.07 | $21.77 | 21,201 |
| 2015-11-13 | $25.80 | $26.04 | $25.55 | $25.72 | $21.47 | 12,154 |
| 2015-11-12 | $26.40 | $26.40 | $25.86 | $25.95 | $21.67 | 11,965 |
| 2015-11-11 | $26.70 | $26.70 | $26.34 | $26.39 | $22.03 | 9,840 |
| 2015-11-10 | $26.40 | $26.75 | $26.40 | $26.63 | $22.23 | 7,778 |
| 2015-11-09 | $26.63 | $26.63 | $26.35 | $26.37 | $22.02 | 10,488 |
| 2015-11-06 | $26.31 | $26.66 | $26.31 | $26.62 | $22.23 | 15,605 |
| 2015-11-05 | $26.20 | $26.20 | $26.13 | $26.15 | $21.83 | 29,501 |
| 2015-11-04 | $26.24 | $26.35 | $25.98 | $26.22 | $21.89 | 25,840 |
| 2015-11-03 | $25.65 | $26.27 | $25.65 | $26.21 | $21.88 | 12,507 |
| 2015-11-02 | $25.63 | $25.85 | $25.29 | $25.80 | $21.54 | 11,027 |
| 2015-10-30 | $25.77 | $25.83 | $25.06 | $25.43 | $21.23 | 16,748 |
| 2015-10-29 | $25.78 | $26.08 | $25.78 | $25.86 | $21.59 | 7,004 |
| 2015-10-28 | $25.43 | $26.00 | $25.43 | $26.00 | $21.71 | 32,829 |
| 2015-10-27 | $25.47 | $25.87 | $25.18 | $25.25 | $21.08 | 18,924 |
| 2015-10-26 | $25.76 | $26.00 | $25.52 | $25.61 | $21.38 | 19,701 |
| 2015-10-23 | $25.68 | $25.97 | $25.56 | $25.92 | $21.64 | 27,025 |
| 2015-10-22 | $25.23 | $25.71 | $25.16 | $25.50 | $21.29 | 22,202 |
| 2015-10-21 | $25.56 | $25.81 | $25.14 | $25.15 | $21.00 | 29,578 |
| 2015-10-20 | $25.34 | $25.74 | $25.04 | $25.55 | $21.33 | 32,230 |
| 2015-10-19 | $25.54 | $25.74 | $25.15 | $25.44 | $21.24 | 56,796 |
| 2015-10-16 | $26.22 | $26.22 | $25.38 | $25.48 | $21.27 | 21,644 |
| 2015-10-15 | $25.11 | $25.80 | $25.11 | $25.80 | $21.54 | 29,193 |
| 2015-10-14 | $25.69 | $25.69 | $25.05 | $25.10 | $20.96 | 8,812 |
| 2015-10-13 | $25.70 | $25.84 | $25.59 | $25.59 | $21.37 | 8,121 |
| 2015-10-12 | $25.94 | $26.04 | $25.70 | $25.74 | $21.49 | 18,195 |
| 2015-10-09 | $26.16 | $26.16 | $25.86 | $25.88 | $21.61 | 10,004 |
| 2015-10-08 | $25.43 | $26.19 | $25.43 | $26.12 | $21.81 | 22,767 |
| 2015-10-07 | $25.44 | $25.52 | $25.12 | $25.49 | $21.28 | 15,817 |
| 2015-10-06 | $25.72 | $25.72 | $25.18 | $25.22 | $21.06 | 16,200 |
| 2015-10-05 | $24.56 | $25.50 | $24.56 | $25.43 | $21.23 | 22,832 |
| 2015-10-02 | $24.21 | $24.47 | $24.11 | $24.43 | $20.40 | 24,593 |
| 2015-10-01 | $24.53 | $24.83 | $24.23 | $24.39 | $20.36 | 21,573 |
| 2015-09-30 | $23.91 | $24.74 | $23.91 | $24.55 | $20.50 | 26,081 |
| 2015-09-29 | $24.07 | $24.31 | $23.95 | $24.04 | $20.07 | 17,937 |
| 2015-09-28 | $24.00 | $24.62 | $23.85 | $24.03 | $20.06 | 19,874 |
| 2015-09-25 | $24.59 | $24.59 | $24.06 | $24.11 | $20.13 | 23,373 |
| 2015-09-24 | $23.71 | $24.44 | $23.71 | $24.37 | $20.35 | 32,846 |
| 2015-09-23 | $24.55 | $24.74 | $24.32 | $24.39 | $20.36 | 24,544 |
| 2015-09-22 | $24.37 | $24.61 | $24.17 | $24.41 | $20.38 | 191,241 |
| 2015-09-21 | $23.99 | $24.76 | $23.99 | $24.57 | $20.51 | 12,538 |
| 2015-09-18 | $23.68 | $24.09 | $23.33 | $23.95 | $20.00 | 79,172 |
| 2015-09-17 | $24.34 | $24.43 | $23.94 | $23.99 | $20.03 | 30,734 |
| 2015-09-16 | $24.42 | $24.47 | $23.90 | $24.38 | $20.36 | 33,342 |
| 2015-09-15 | $24.25 | $24.64 | $24.25 | $24.58 | $20.36 | 13,582 |
| 2015-09-14 | $24.58 | $24.66 | $24.35 | $24.49 | $20.28 | 6,743 |
| 2015-09-11 | $24.30 | $24.65 | $24.19 | $24.64 | $20.41 | 12,400 |
| 2015-09-10 | $24.29 | $24.67 | $24.29 | $24.44 | $20.24 | 7,584 |
| 2015-09-09 | $24.82 | $24.82 | $24.32 | $24.33 | $20.15 | 8,908 |
| 2015-09-08 | $24.84 | $24.84 | $24.45 | $24.58 | $20.36 | 16,968 |
Republic Bancorp Inc (KY) - Class A (RBCAA) News Headlines
.jpg)
Republic Airways CEO Bryan Bedford is leading candidate to head FAA, sources say
None
reuters.com March 12, 2025.jpg)
The best sales to shop this weekend: Banana Republic Factory, Logitech, Kiehl’s and more
None
cnn.com March 14, 2025.jpg)
Trash clogs dam that provides electricity in the Democratic Republic of Congo and Rwanda
A sea of trash collects near a hydroelectric dam on Lake Kivu, clogging its channels and ultimately causing power outages across the region. CNN’s Vi…
cnn.com March 14, 2025Recent Republic Bancorp Inc (KY) - Class A (RBCAA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Republic Bancorp Inc (KY) - Class A (RBCAA) 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 |