RE/MAX Holdings Inc - Class A (RMAX) Exchange: NYSE
Data as of April 26, 2024
$8.04 ($-0.13) -1.59%
RE/MAX Holdings Inc - Class A - Daily Information
Click for more stock information on RE/MAX Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.08 |
| Previous Close | $8.04 |
| High | $8.26 |
| Low | $7.83 |
| Adjusted Open | $8.08 |
| Previous Adjusted Close | $8.04 |
| Adjusted High | $8.26 |
| Adjusted Low | $7.83 |
About RE/MAX Holdings Inc - Class A (RMAX)
Founded in 1973, RE/MAX Holdings Inc - Class A (NYSE: RMAX) is a leader in the residential real estate franchising industry. It is the worldâs most productive real estate network, operating in more than 110 countries, including Canada, the United States, and all 50 states. Through its family of brands, including RE/MAX, CENTURY 21, and Coldwell Banker, RE/MAX Holdings Inc - Class A has connected millions of buyers and sellers around the world, helping people achieve their dreams of homeownership. RE/MAX Holdings Inc â Class A became a publicly traded company in 2013 and has since grown significantly, continuing to be an industry leader in bringing innovation, quality and value to the residential real estate franchising experience. Its shares are listed on the New York Stock Exchange and are traded under the ticker symbol RMAX.
Invest in RE/MAX Holdings Inc - Class A (RMAX)
Historical Stock Data for RE/MAX Holdings Inc - Class A (RMAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $8.08 | $8.26 | $7.83 | $8.04 | $8.04 | 351,088 |
| 2024-04-04 | $8.38 | $8.50 | $8.11 | $8.17 | $8.17 | 224,054 |
| 2024-04-03 | $7.82 | $8.29 | $7.80 | $8.23 | $8.23 | 308,797 |
| 2024-04-02 | $7.96 | $8.01 | $7.73 | $7.84 | $7.84 | 447,474 |
| 2024-04-01 | $8.72 | $8.78 | $8.15 | $8.18 | $8.18 | 271,114 |
| 2024-03-28 | $7.99 | $8.88 | $7.97 | $8.77 | $8.77 | 445,000 |
| 2024-03-27 | $7.66 | $7.99 | $7.64 | $7.99 | $7.99 | 232,798 |
| 2024-03-26 | $7.84 | $7.84 | $7.52 | $7.55 | $7.55 | 187,560 |
| 2024-03-25 | $8.06 | $8.22 | $7.72 | $7.79 | $7.79 | 187,406 |
| 2024-03-22 | $8.63 | $8.74 | $7.94 | $8.01 | $8.01 | 414,688 |
| 2024-03-21 | $8.03 | $9.08 | $8.03 | $8.71 | $8.71 | 699,363 |
| 2024-03-20 | $7.39 | $7.94 | $7.24 | $7.78 | $7.78 | 457,373 |
| 2024-03-19 | $7.30 | $7.58 | $7.28 | $7.38 | $7.38 | 340,054 |
| 2024-03-18 | $7.89 | $7.89 | $7.34 | $7.39 | $7.39 | 813,036 |
| 2024-03-15 | $8.06 | $8.35 | $7.51 | $7.86 | $7.86 | 1,065,975 |
| 2024-03-14 | $8.42 | $8.53 | $8.03 | $8.11 | $8.11 | 238,132 |
| 2024-03-13 | $8.25 | $8.63 | $8.25 | $8.48 | $8.48 | 193,033 |
| 2024-03-12 | $8.48 | $8.48 | $8.22 | $8.25 | $8.25 | 178,332 |
| 2024-03-11 | $8.32 | $8.55 | $8.29 | $8.47 | $8.47 | 158,866 |
| 2024-03-08 | $8.22 | $8.56 | $8.19 | $8.36 | $8.36 | 243,821 |
| 2024-03-07 | $8.17 | $8.35 | $7.99 | $8.08 | $8.08 | 212,772 |
| 2024-03-06 | $8.22 | $8.25 | $7.97 | $8.10 | $8.10 | 295,447 |
| 2024-03-05 | $8.10 | $8.15 | $7.89 | $7.96 | $7.96 | 342,346 |
| 2024-03-04 | $8.66 | $8.72 | $8.19 | $8.26 | $8.26 | 287,919 |
| 2024-03-01 | $8.20 | $8.67 | $7.83 | $8.66 | $8.66 | 477,973 |
| 2024-02-29 | $8.37 | $8.72 | $8.29 | $8.53 | $8.53 | 363,063 |
| 2024-02-28 | $8.47 | $8.52 | $8.12 | $8.16 | $8.16 | 379,440 |
| 2024-02-27 | $8.43 | $8.79 | $8.41 | $8.60 | $8.60 | 296,877 |
| 2024-02-26 | $8.66 | $8.71 | $8.09 | $8.24 | $8.24 | 641,445 |
| 2024-02-23 | $9.00 | $9.09 | $8.68 | $8.73 | $8.73 | 356,341 |
| 2024-02-22 | $9.02 | $9.13 | $8.89 | $8.94 | $8.94 | 345,576 |
| 2024-02-21 | $9.12 | $9.14 | $8.90 | $9.05 | $9.05 | 184,741 |
| 2024-02-20 | $9.50 | $9.51 | $9.13 | $9.15 | $9.15 | 326,253 |
| 2024-02-16 | $9.66 | $9.79 | $9.58 | $9.58 | $9.58 | 187,479 |
| 2024-02-15 | $9.98 | $10.10 | $9.75 | $9.92 | $9.92 | 529,513 |
| 2024-02-14 | $9.63 | $9.84 | $9.39 | $9.77 | $9.77 | 227,380 |
| 2024-02-13 | $9.52 | $9.87 | $9.41 | $9.41 | $9.41 | 461,561 |
| 2024-02-12 | $9.69 | $10.42 | $9.69 | $10.17 | $10.17 | 483,192 |
| 2024-02-09 | $9.92 | $9.96 | $9.53 | $9.63 | $9.63 | 450,757 |
| 2024-02-08 | $9.89 | $10.04 | $9.76 | $9.95 | $9.95 | 125,343 |
| 2024-02-07 | $10.20 | $10.23 | $9.80 | $9.83 | $9.83 | 123,852 |
| 2024-02-06 | $9.96 | $10.21 | $9.84 | $10.16 | $10.16 | 181,880 |
| 2024-02-05 | $10.35 | $10.35 | $9.89 | $10.00 | $10.00 | 220,355 |
| 2024-02-02 | $10.77 | $10.80 | $10.37 | $10.56 | $10.56 | 186,771 |
| 2024-02-01 | $10.77 | $11.11 | $10.69 | $10.98 | $10.98 | 219,036 |
| 2024-01-31 | $11.18 | $11.41 | $10.71 | $10.73 | $10.73 | 245,328 |
| 2024-01-30 | $11.51 | $11.59 | $11.14 | $11.15 | $11.15 | 210,304 |
| 2024-01-29 | $11.24 | $11.64 | $11.10 | $11.55 | $11.55 | 150,509 |
| 2024-01-26 | $11.20 | $11.59 | $11.20 | $11.25 | $11.25 | 189,129 |
| 2024-01-25 | $11.05 | $11.18 | $10.91 | $11.14 | $11.14 | 133,976 |
| 2024-01-24 | $11.24 | $11.26 | $10.52 | $10.76 | $10.76 | 191,056 |
| 2024-01-23 | $11.00 | $11.36 | $10.93 | $10.93 | $10.93 | 157,402 |
| 2024-01-22 | $10.40 | $10.99 | $10.40 | $10.95 | $10.95 | 196,515 |
| 2024-01-19 | $10.19 | $10.41 | $9.95 | $10.21 | $10.21 | 152,893 |
| 2024-01-18 | $10.12 | $10.12 | $9.80 | $10.07 | $10.07 | 247,293 |
| 2024-01-17 | $10.01 | $10.32 | $9.88 | $10.09 | $10.09 | 233,151 |
| 2024-01-16 | $10.84 | $10.84 | $10.36 | $10.39 | $10.39 | 255,339 |
| 2024-01-12 | $11.43 | $11.60 | $10.84 | $10.96 | $10.96 | 164,376 |
| 2024-01-11 | $11.46 | $11.56 | $11.02 | $11.26 | $11.26 | 165,313 |
| 2024-01-10 | $11.81 | $12.02 | $11.39 | $11.49 | $11.49 | 134,320 |
| 2024-01-09 | $11.97 | $12.04 | $11.76 | $11.92 | $11.92 | 106,673 |
| 2024-01-08 | $12.05 | $12.41 | $11.67 | $12.21 | $12.21 | 138,780 |
| 2024-01-05 | $12.42 | $12.60 | $12.08 | $12.08 | $12.08 | 146,643 |
| 2024-01-04 | $12.59 | $12.67 | $12.36 | $12.45 | $12.45 | 139,731 |
| 2024-01-03 | $12.51 | $12.69 | $12.13 | $12.53 | $12.53 | 245,320 |
| 2024-01-02 | $13.19 | $13.25 | $12.60 | $12.64 | $12.64 | 293,141 |
| 2023-12-29 | $13.24 | $13.46 | $13.05 | $13.33 | $13.33 | 233,636 |
| 2023-12-28 | $13.04 | $13.70 | $12.95 | $13.35 | $13.35 | 235,937 |
| 2023-12-27 | $12.98 | $13.28 | $12.89 | $13.20 | $13.20 | 93,532 |
| 2023-12-26 | $12.69 | $13.04 | $12.59 | $12.88 | $12.88 | 108,817 |
| 2023-12-22 | $12.77 | $13.10 | $12.56 | $12.67 | $12.67 | 105,156 |
| 2023-12-21 | $12.77 | $12.87 | $12.50 | $12.72 | $12.72 | 143,781 |
| 2023-12-20 | $12.79 | $13.12 | $12.52 | $12.52 | $12.52 | 314,158 |
| 2023-12-19 | $12.61 | $12.96 | $12.56 | $12.78 | $12.78 | 383,277 |
| 2023-12-18 | $12.71 | $12.81 | $11.92 | $12.30 | $12.30 | 564,405 |
| 2023-12-15 | $13.29 | $13.29 | $12.61 | $13.17 | $13.17 | 621,318 |
| 2023-12-14 | $12.68 | $13.53 | $12.68 | $13.17 | $13.17 | 479,440 |
| 2023-12-13 | $10.86 | $12.75 | $10.86 | $12.39 | $12.39 | 616,431 |
| 2023-12-12 | $10.65 | $11.11 | $10.56 | $10.89 | $10.89 | 522,772 |
| 2023-12-11 | $10.41 | $10.97 | $10.41 | $10.67 | $10.67 | 456,854 |
| 2023-12-08 | $10.08 | $10.58 | $10.03 | $10.45 | $10.45 | 286,687 |
| 2023-12-07 | $9.75 | $10.14 | $9.66 | $10.13 | $10.13 | 219,813 |
| 2023-12-06 | $9.46 | $9.81 | $9.38 | $9.66 | $9.66 | 280,108 |
| 2023-12-05 | $9.75 | $9.75 | $9.37 | $9.39 | $9.39 | 299,556 |
| 2023-12-04 | $9.68 | $10.02 | $9.55 | $9.72 | $9.72 | 670,467 |
| 2023-12-01 | $9.26 | $9.74 | $9.15 | $9.67 | $9.67 | 617,417 |
| 2023-11-30 | $9.25 | $9.27 | $8.71 | $9.20 | $9.20 | 2,251,715 |
| 2023-11-29 | $9.29 | $9.71 | $9.09 | $9.23 | $9.23 | 512,392 |
| 2023-11-28 | $8.81 | $9.20 | $8.61 | $9.13 | $9.13 | 350,218 |
| 2023-11-27 | $9.11 | $9.11 | $8.83 | $8.90 | $8.90 | 277,376 |
| 2023-11-24 | $9.03 | $9.19 | $8.87 | $9.11 | $9.11 | 140,178 |
| 2023-11-22 | $9.31 | $9.33 | $8.98 | $9.14 | $9.14 | 293,301 |
| 2023-11-21 | $9.66 | $9.66 | $9.18 | $9.27 | $9.27 | 252,558 |
| 2023-11-20 | $9.55 | $10.00 | $9.27 | $9.78 | $9.78 | 581,318 |
| 2023-11-17 | $9.66 | $9.69 | $9.39 | $9.55 | $9.55 | 484,377 |
| 2023-11-16 | $10.01 | $10.05 | $9.48 | $9.51 | $9.51 | 274,789 |
| 2023-11-15 | $9.92 | $10.40 | $9.88 | $10.16 | $10.16 | 503,853 |
| 2023-11-14 | $9.39 | $10.16 | $9.39 | $9.81 | $9.81 | 407,923 |
| 2023-11-13 | $9.11 | $9.11 | $8.70 | $8.98 | $8.98 | 339,185 |
| 2023-11-10 | $9.08 | $9.40 | $8.76 | $9.30 | $9.30 | 369,286 |
| 2023-11-09 | $9.75 | $9.75 | $9.08 | $9.12 | $9.12 | 298,357 |
| 2023-11-08 | $9.93 | $9.93 | $9.41 | $9.72 | $9.72 | 527,592 |
| 2023-11-07 | $9.72 | $9.95 | $9.33 | $9.88 | $9.88 | 446,808 |
| 2023-11-06 | $11.62 | $11.65 | $10.73 | $10.80 | $10.80 | 226,146 |
| 2023-11-03 | $11.30 | $12.30 | $11.30 | $11.65 | $11.65 | 342,783 |
| 2023-11-02 | $11.56 | $11.67 | $10.87 | $11.19 | $11.19 | 274,578 |
| 2023-11-01 | $10.84 | $11.38 | $10.46 | $11.34 | $11.34 | 392,378 |
| 2023-10-31 | $11.31 | $11.39 | $10.08 | $10.76 | $10.76 | 549,269 |
| 2023-10-30 | $11.29 | $11.37 | $11.04 | $11.25 | $11.25 | 131,752 |
| 2023-10-27 | $11.14 | $11.21 | $11.02 | $11.13 | $11.13 | 155,211 |
| 2023-10-26 | $10.95 | $11.18 | $10.90 | $11.12 | $11.12 | 177,614 |
| 2023-10-25 | $11.00 | $11.17 | $10.65 | $10.90 | $10.90 | 180,827 |
| 2023-10-24 | $10.70 | $11.10 | $10.70 | $11.09 | $11.09 | 292,757 |
| 2023-10-23 | $10.45 | $10.77 | $10.37 | $10.64 | $10.64 | 265,804 |
| 2023-10-20 | $10.63 | $10.69 | $10.44 | $10.47 | $10.47 | 275,837 |
| 2023-10-19 | $10.77 | $11.04 | $10.58 | $10.60 | $10.60 | 294,082 |
| 2023-10-18 | $11.21 | $11.21 | $10.67 | $10.92 | $10.92 | 206,433 |
| 2023-10-17 | $10.92 | $11.28 | $10.92 | $11.12 | $11.12 | 244,735 |
| 2023-10-16 | $11.37 | $11.49 | $10.75 | $11.12 | $11.12 | 564,818 |
| 2023-10-13 | $11.99 | $11.99 | $11.23 | $11.25 | $11.25 | 183,005 |
| 2023-10-12 | $11.84 | $11.89 | $11.42 | $11.88 | $11.88 | 232,071 |
| 2023-10-11 | $12.05 | $12.27 | $11.82 | $11.89 | $11.89 | 160,631 |
| 2023-10-10 | $11.65 | $12.07 | $11.65 | $12.00 | $12.00 | 226,089 |
| 2023-10-09 | $11.95 | $12.01 | $11.64 | $11.64 | $11.64 | 225,272 |
| 2023-10-06 | $12.06 | $12.39 | $11.92 | $12.08 | $12.08 | 191,722 |
| 2023-10-05 | $12.18 | $12.43 | $12.03 | $12.27 | $12.27 | 382,611 |
| 2023-10-04 | $12.23 | $12.33 | $11.46 | $11.92 | $11.92 | 350,464 |
| 2023-10-03 | $12.73 | $12.87 | $12.16 | $12.25 | $12.25 | 623,439 |
| 2023-10-02 | $12.93 | $13.13 | $12.68 | $12.93 | $12.93 | 530,874 |
| 2023-09-29 | $14.41 | $14.43 | $12.60 | $12.94 | $12.94 | 748,626 |
| 2023-09-28 | $14.45 | $14.53 | $14.16 | $14.29 | $14.29 | 335,986 |
| 2023-09-27 | $14.48 | $14.72 | $14.29 | $14.44 | $14.44 | 239,532 |
| 2023-09-26 | $14.19 | $14.58 | $14.17 | $14.41 | $14.41 | 294,410 |
| 2023-09-25 | $14.23 | $14.44 | $14.17 | $14.37 | $14.37 | 127,826 |
| 2023-09-22 | $14.60 | $14.67 | $14.20 | $14.31 | $14.31 | 224,873 |
| 2023-09-21 | $14.55 | $14.97 | $14.48 | $14.60 | $14.60 | 313,659 |
| 2023-09-20 | $15.13 | $15.29 | $14.61 | $14.71 | $14.71 | 475,048 |
| 2023-09-19 | $15.39 | $15.54 | $14.90 | $14.99 | $14.99 | 198,223 |
| 2023-09-18 | $14.61 | $15.46 | $14.46 | $15.44 | $15.44 | 508,741 |
| 2023-09-15 | $15.11 | $15.23 | $14.24 | $14.46 | $14.46 | 3,905,566 |
| 2023-09-14 | $14.75 | $15.46 | $14.62 | $15.30 | $15.30 | 404,816 |
| 2023-09-13 | $14.68 | $14.70 | $14.21 | $14.56 | $14.56 | 339,190 |
| 2023-09-12 | $14.58 | $14.83 | $14.54 | $14.62 | $14.62 | 304,358 |
| 2023-09-11 | $14.73 | $14.86 | $14.30 | $14.50 | $14.50 | 316,568 |
| 2023-09-08 | $14.86 | $14.97 | $14.45 | $14.63 | $14.63 | 338,527 |
| 2023-09-07 | $14.68 | $14.80 | $14.03 | $14.73 | $14.73 | 482,048 |
| 2023-09-06 | $14.96 | $14.96 | $14.22 | $14.73 | $14.73 | 500,668 |
| 2023-09-05 | $15.31 | $15.43 | $13.62 | $14.84 | $14.84 | 903,054 |
| 2023-09-01 | $16.36 | $16.59 | $16.21 | $16.40 | $16.40 | 75,814 |
| 2023-08-31 | $16.39 | $16.49 | $16.17 | $16.20 | $16.20 | 74,027 |
| 2023-08-30 | $16.45 | $16.64 | $16.30 | $16.33 | $16.33 | 83,800 |
| 2023-08-29 | $16.55 | $16.59 | $16.35 | $16.45 | $16.45 | 66,694 |
| 2023-08-28 | $16.35 | $16.65 | $16.31 | $16.48 | $16.48 | 56,769 |
| 2023-08-25 | $16.67 | $16.78 | $16.22 | $16.29 | $16.29 | 54,865 |
| 2023-08-24 | $16.47 | $16.74 | $16.32 | $16.53 | $16.53 | 87,727 |
| 2023-08-23 | $16.14 | $16.43 | $16.11 | $16.41 | $16.41 | 130,727 |
| 2023-08-22 | $16.54 | $16.64 | $16.11 | $16.16 | $16.16 | 128,086 |
| 2023-08-21 | $16.45 | $16.59 | $16.35 | $16.44 | $16.44 | 134,609 |
| 2023-08-18 | $16.75 | $16.95 | $16.43 | $16.45 | $16.45 | 68,835 |
| 2023-08-17 | $17.35 | $17.52 | $16.84 | $16.87 | $16.87 | 93,598 |
| 2023-08-16 | $17.59 | $17.75 | $17.33 | $17.34 | $17.34 | 72,616 |
| 2023-08-15 | $18.12 | $18.19 | $17.59 | $17.67 | $17.67 | 64,607 |
| 2023-08-14 | $18.64 | $18.64 | $18.19 | $18.20 | $18.20 | 65,728 |
| 2023-08-11 | $18.86 | $19.12 | $18.86 | $18.97 | $18.97 | 36,316 |
| 2023-08-10 | $19.23 | $19.41 | $18.74 | $18.87 | $18.87 | 58,161 |
| 2023-08-09 | $19.74 | $19.74 | $19.15 | $19.19 | $19.19 | 41,532 |
| 2023-08-08 | $19.89 | $19.89 | $19.14 | $19.78 | $19.78 | 57,263 |
| 2023-08-07 | $19.60 | $20.12 | $19.47 | $20.09 | $20.09 | 92,866 |
| 2023-08-04 | $19.14 | $19.69 | $18.91 | $19.45 | $19.45 | 83,072 |
| 2023-08-03 | $18.50 | $19.68 | $18.43 | $19.23 | $19.23 | 79,785 |
| 2023-08-02 | $19.51 | $19.74 | $19.29 | $19.66 | $19.66 | 66,263 |
| 2023-08-01 | $19.63 | $19.79 | $19.26 | $19.54 | $19.54 | 83,372 |
| 2023-07-31 | $19.60 | $19.84 | $19.59 | $19.71 | $19.71 | 56,117 |
| 2023-07-28 | $19.88 | $20.04 | $19.63 | $19.65 | $19.65 | 37,988 |
| 2023-07-27 | $20.30 | $20.44 | $19.66 | $19.77 | $19.77 | 58,758 |
| 2023-07-26 | $20.06 | $20.34 | $20.06 | $20.14 | $20.14 | 73,141 |
| 2023-07-25 | $20.08 | $20.42 | $20.08 | $20.10 | $20.10 | 67,028 |
| 2023-07-24 | $19.67 | $20.20 | $19.67 | $20.20 | $20.20 | 83,530 |
| 2023-07-21 | $19.72 | $19.85 | $19.48 | $19.65 | $19.65 | 65,077 |
| 2023-07-20 | $19.58 | $19.58 | $19.20 | $19.53 | $19.53 | 65,098 |
| 2023-07-19 | $19.96 | $20.06 | $19.55 | $19.65 | $19.65 | 67,772 |
| 2023-07-18 | $19.41 | $20.02 | $19.34 | $19.91 | $19.91 | 66,188 |
| 2023-07-17 | $20.17 | $20.21 | $19.77 | $19.78 | $19.78 | 51,768 |
| 2023-07-14 | $20.38 | $20.38 | $19.94 | $20.18 | $20.18 | 80,443 |
| 2023-07-13 | $19.97 | $20.48 | $19.97 | $20.47 | $20.47 | 68,087 |
| 2023-07-12 | $19.80 | $20.02 | $19.62 | $19.91 | $19.91 | 80,343 |
| 2023-07-11 | $19.06 | $19.43 | $19.01 | $19.40 | $19.40 | 56,836 |
| 2023-07-10 | $18.76 | $18.99 | $18.76 | $18.96 | $18.96 | 52,518 |
| 2023-07-07 | $18.52 | $18.98 | $18.46 | $18.80 | $18.80 | 115,164 |
| 2023-07-06 | $18.44 | $18.66 | $18.34 | $18.54 | $18.54 | 82,938 |
| 2023-07-05 | $19.01 | $19.15 | $18.57 | $18.67 | $18.67 | 109,876 |
| 2023-07-03 | $19.28 | $19.73 | $19.28 | $19.51 | $19.51 | 31,387 |
| 2023-06-30 | $19.85 | $19.85 | $18.99 | $19.26 | $19.26 | 106,729 |
| 2023-06-29 | $19.30 | $19.70 | $19.21 | $19.64 | $19.64 | 80,991 |
| 2023-06-28 | $18.72 | $19.26 | $18.63 | $19.24 | $19.24 | 62,779 |
| 2023-06-27 | $18.17 | $18.77 | $17.98 | $18.72 | $18.72 | 68,863 |
| 2023-06-26 | $17.85 | $18.37 | $17.83 | $18.14 | $18.14 | 78,002 |
| 2023-06-23 | $17.61 | $17.93 | $17.55 | $17.85 | $17.85 | 220,441 |
| 2023-06-22 | $17.86 | $18.02 | $17.38 | $17.87 | $17.87 | 116,168 |
| 2023-06-21 | $18.13 | $18.13 | $17.80 | $17.83 | $17.83 | 63,475 |
| 2023-06-20 | $18.34 | $18.41 | $17.97 | $18.17 | $18.17 | 115,991 |
| 2023-06-16 | $18.82 | $18.82 | $18.31 | $18.38 | $18.38 | 265,051 |
| 2023-06-15 | $18.75 | $18.75 | $18.27 | $18.59 | $18.59 | 77,491 |
| 2023-06-14 | $19.19 | $19.24 | $18.65 | $18.72 | $18.72 | 112,724 |
| 2023-06-13 | $19.04 | $19.20 | $18.94 | $19.11 | $19.11 | 107,819 |
| 2023-06-12 | $19.18 | $19.18 | $18.89 | $18.99 | $18.99 | 63,924 |
| 2023-06-09 | $19.33 | $19.33 | $19.03 | $19.11 | $19.11 | 55,726 |
| 2023-06-08 | $19.63 | $19.63 | $19.22 | $19.41 | $19.41 | 64,532 |
| 2023-06-07 | $18.96 | $19.79 | $18.75 | $19.63 | $19.63 | 104,020 |
| 2023-06-06 | $18.41 | $18.90 | $18.31 | $18.75 | $18.75 | 186,082 |
| 2023-06-05 | $18.85 | $18.95 | $18.37 | $18.39 | $18.39 | 60,900 |
| 2023-06-02 | $18.75 | $19.05 | $18.60 | $18.99 | $18.99 | 107,596 |
| 2023-06-01 | $18.78 | $18.86 | $18.37 | $18.40 | $18.40 | 65,751 |
| 2023-05-31 | $18.56 | $18.70 | $18.31 | $18.69 | $18.69 | 148,810 |
| 2023-05-30 | $18.64 | $18.64 | $18.46 | $18.60 | $18.60 | 42,983 |
| 2023-05-26 | $18.44 | $18.65 | $18.44 | $18.59 | $18.59 | 44,631 |
| 2023-05-25 | $18.77 | $18.78 | $18.30 | $18.46 | $18.46 | 48,102 |
| 2023-05-24 | $19.14 | $19.14 | $18.68 | $18.86 | $18.86 | 49,627 |
| 2023-05-23 | $19.02 | $19.40 | $19.02 | $19.27 | $19.27 | 75,327 |
| 2023-05-22 | $19.22 | $19.28 | $19.00 | $19.08 | $19.08 | 59,270 |
| 2023-05-19 | $19.42 | $19.42 | $18.95 | $19.20 | $19.20 | 66,551 |
| 2023-05-18 | $18.69 | $19.24 | $18.69 | $19.19 | $19.19 | 67,544 |
| 2023-05-17 | $18.33 | $18.72 | $18.22 | $18.72 | $18.72 | 88,626 |
| 2023-05-16 | $18.42 | $18.74 | $18.07 | $18.22 | $18.22 | 81,790 |
| 2023-05-15 | $18.96 | $18.96 | $18.61 | $18.71 | $18.48 | 78,413 |
| 2023-05-12 | $19.06 | $19.12 | $18.57 | $18.85 | $18.62 | 73,892 |
| 2023-05-11 | $18.78 | $19.07 | $18.66 | $18.95 | $18.71 | 84,014 |
| 2023-05-10 | $18.64 | $19.02 | $18.47 | $18.93 | $18.69 | 84,105 |
| 2023-05-09 | $18.70 | $18.70 | $18.37 | $18.38 | $18.15 | 68,422 |
| 2023-05-08 | $19.14 | $19.14 | $18.56 | $18.91 | $18.67 | 96,232 |
| 2023-05-05 | $19.89 | $19.89 | $18.94 | $19.11 | $19.11 | 117,944 |
| 2023-05-04 | $18.45 | $18.56 | $18.07 | $18.21 | $18.21 | 83,723 |
| 2023-05-03 | $18.95 | $19.17 | $18.54 | $18.63 | $18.63 | 92,874 |
| 2023-05-02 | $19.02 | $19.15 | $18.55 | $18.82 | $18.82 | 84,318 |
| 2023-05-01 | $19.38 | $19.71 | $19.15 | $19.31 | $19.31 | 124,009 |
| 2023-04-28 | $18.91 | $19.45 | $18.91 | $19.31 | $19.31 | 88,686 |
| 2023-04-27 | $18.63 | $19.05 | $18.54 | $19.00 | $19.00 | 112,223 |
| 2023-04-26 | $18.57 | $18.88 | $18.50 | $18.60 | $18.60 | 108,091 |
| 2023-04-25 | $18.90 | $19.00 | $18.62 | $18.75 | $18.75 | 103,996 |
| 2023-04-24 | $19.53 | $19.57 | $18.79 | $19.19 | $19.19 | 93,451 |
| 2023-04-21 | $19.33 | $19.74 | $19.02 | $19.53 | $19.53 | 194,516 |
| 2023-04-20 | $18.68 | $19.32 | $18.68 | $19.19 | $19.19 | 142,894 |
| 2023-04-19 | $18.66 | $18.92 | $18.58 | $18.90 | $18.90 | 46,979 |
| 2023-04-18 | $18.95 | $18.95 | $18.33 | $18.73 | $18.73 | 106,330 |
| 2023-04-17 | $18.40 | $18.97 | $18.40 | $18.94 | $18.94 | 82,804 |
| 2023-04-14 | $18.37 | $18.52 | $18.05 | $18.41 | $18.41 | 56,082 |
| 2023-04-13 | $18.16 | $18.51 | $18.10 | $18.37 | $18.37 | 51,101 |
| 2023-04-12 | $18.44 | $18.59 | $18.08 | $18.11 | $18.11 | 78,413 |
| 2023-04-11 | $18.18 | $18.41 | $18.06 | $18.27 | $18.27 | 85,067 |
| 2023-04-10 | $17.82 | $18.15 | $17.80 | $18.04 | $18.04 | 81,833 |
| 2023-04-06 | $17.91 | $18.07 | $17.66 | $17.93 | $17.93 | 88,074 |
| 2023-04-05 | $17.93 | $18.14 | $17.85 | $17.92 | $17.92 | 80,550 |
| 2023-04-04 | $18.30 | $18.30 | $17.83 | $18.15 | $18.15 | 117,121 |
| 2023-04-03 | $18.68 | $18.68 | $17.93 | $18.16 | $18.16 | 159,239 |
| 2023-03-31 | $17.63 | $18.77 | $17.50 | $18.76 | $18.76 | 300,651 |
| 2023-03-30 | $17.62 | $17.81 | $17.26 | $17.45 | $17.45 | 94,471 |
| 2023-03-29 | $17.62 | $17.65 | $17.29 | $17.53 | $17.53 | 99,724 |
| 2023-03-28 | $17.57 | $17.83 | $17.21 | $17.47 | $17.47 | 146,456 |
| 2023-03-27 | $17.46 | $17.67 | $17.18 | $17.47 | $17.47 | 170,447 |
| 2023-03-24 | $17.02 | $17.26 | $16.90 | $17.19 | $17.19 | 100,638 |
| 2023-03-23 | $16.98 | $17.50 | $16.98 | $17.23 | $17.23 | 242,507 |
| 2023-03-22 | $17.40 | $17.61 | $16.91 | $16.91 | $16.91 | 110,900 |
| 2023-03-21 | $17.59 | $17.68 | $17.37 | $17.40 | $17.40 | 124,956 |
| 2023-03-20 | $17.20 | $17.50 | $17.03 | $17.25 | $17.25 | 186,398 |
| 2023-03-17 | $17.57 | $17.57 | $16.96 | $16.96 | $16.96 | 361,985 |
| 2023-03-16 | $17.70 | $18.13 | $17.50 | $17.77 | $17.77 | 131,311 |
| 2023-03-15 | $17.39 | $18.00 | $17.28 | $17.95 | $17.95 | 198,044 |
| 2023-03-14 | $17.76 | $17.89 | $17.45 | $17.69 | $17.69 | 315,307 |
| 2023-03-13 | $16.90 | $17.36 | $16.78 | $17.14 | $17.14 | 138,750 |
| 2023-03-10 | $17.58 | $17.60 | $16.94 | $17.29 | $17.29 | 132,702 |
| 2023-03-09 | $18.19 | $18.35 | $17.63 | $17.72 | $17.72 | 178,036 |
| 2023-03-08 | $17.90 | $18.02 | $17.35 | $17.96 | $17.96 | 159,269 |
| 2023-03-07 | $17.85 | $18.06 | $17.60 | $17.88 | $17.88 | 202,460 |
| 2023-03-06 | $18.81 | $18.99 | $18.11 | $18.11 | $17.88 | 208,077 |
| 2023-03-03 | $18.78 | $18.97 | $18.48 | $18.81 | $18.81 | 120,208 |
| 2023-03-02 | $18.30 | $18.71 | $18.18 | $18.68 | $18.68 | 107,561 |
| 2023-03-01 | $18.42 | $18.71 | $18.18 | $18.58 | $18.58 | 134,762 |
| 2023-02-28 | $18.50 | $18.79 | $18.33 | $18.49 | $18.49 | 206,840 |
| 2023-02-27 | $18.87 | $19.03 | $18.51 | $18.63 | $18.63 | 98,404 |
| 2023-02-24 | $18.84 | $18.84 | $18.32 | $18.67 | $18.67 | 142,590 |
| 2023-02-23 | $19.10 | $19.42 | $18.74 | $19.31 | $19.31 | 146,593 |
| 2023-02-22 | $18.67 | $19.24 | $18.67 | $18.88 | $18.88 | 221,536 |
| 2023-02-21 | $18.76 | $19.37 | $18.15 | $18.70 | $18.70 | 230,700 |
| 2023-02-17 | $21.40 | $21.82 | $18.52 | $19.74 | $19.74 | 536,887 |
| 2023-02-16 | $22.53 | $23.00 | $22.36 | $22.82 | $22.82 | 96,889 |
| 2023-02-15 | $22.53 | $22.94 | $22.52 | $22.88 | $22.88 | 86,977 |
| 2023-02-14 | $22.72 | $22.98 | $22.54 | $22.77 | $22.77 | 133,889 |
| 2023-02-13 | $22.67 | $23.17 | $22.48 | $22.98 | $22.98 | 63,267 |
| 2023-02-10 | $22.48 | $22.73 | $22.35 | $22.59 | $22.59 | 54,517 |
| 2023-02-09 | $23.00 | $23.16 | $22.47 | $22.56 | $22.56 | 56,137 |
| 2023-02-08 | $23.20 | $23.35 | $22.75 | $22.81 | $22.81 | 55,627 |
| 2023-02-07 | $23.24 | $23.45 | $23.00 | $23.41 | $23.41 | 79,316 |
| 2023-02-06 | $23.44 | $23.45 | $22.94 | $23.40 | $23.40 | 60,986 |
| 2023-02-03 | $23.60 | $23.95 | $23.37 | $23.74 | $23.74 | 130,143 |
| 2023-02-02 | $23.40 | $24.28 | $23.40 | $23.92 | $23.92 | 110,570 |
| 2023-02-01 | $22.68 | $23.44 | $22.41 | $23.22 | $23.22 | 139,429 |
| 2023-01-31 | $22.04 | $22.88 | $22.04 | $22.81 | $22.81 | 90,587 |
| 2023-01-30 | $22.18 | $22.50 | $22.03 | $22.03 | $22.03 | 62,158 |
| 2023-01-27 | $22.25 | $22.52 | $22.14 | $22.44 | $22.44 | 72,281 |
| 2023-01-26 | $21.91 | $22.32 | $21.74 | $22.32 | $22.32 | 85,331 |
| 2023-01-25 | $21.17 | $21.78 | $20.78 | $21.59 | $21.59 | 175,343 |
| 2023-01-24 | $21.39 | $21.94 | $21.22 | $21.33 | $21.33 | 85,537 |
| 2023-01-23 | $21.23 | $21.67 | $21.08 | $21.50 | $21.50 | 98,556 |
| 2023-01-20 | $20.65 | $21.15 | $20.29 | $21.05 | $21.05 | 121,115 |
| 2023-01-19 | $20.46 | $20.61 | $20.14 | $20.53 | $20.53 | 94,719 |
| 2023-01-18 | $21.04 | $21.29 | $20.56 | $20.60 | $20.60 | 94,169 |
| 2023-01-17 | $21.27 | $21.43 | $20.92 | $21.04 | $21.04 | 107,792 |
| 2023-01-13 | $20.99 | $21.41 | $20.99 | $21.15 | $21.15 | 80,531 |
| 2023-01-12 | $21.03 | $21.29 | $20.87 | $21.22 | $21.22 | 94,703 |
| 2023-01-11 | $20.27 | $20.86 | $20.27 | $20.83 | $20.83 | 57,861 |
| 2023-01-10 | $20.05 | $20.23 | $19.88 | $20.11 | $20.11 | 87,545 |
| 2023-01-09 | $19.50 | $20.28 | $19.46 | $20.04 | $20.04 | 148,871 |
| 2023-01-06 | $19.19 | $19.64 | $18.93 | $19.43 | $19.43 | 115,051 |
| 2023-01-05 | $19.20 | $19.59 | $18.92 | $19.06 | $19.06 | 126,798 |
| 2023-01-04 | $19.18 | $19.69 | $19.03 | $19.36 | $19.36 | 152,702 |
| 2023-01-03 | $18.92 | $19.25 | $18.60 | $18.96 | $18.96 | 159,164 |
| 2022-12-30 | $18.61 | $19.04 | $18.05 | $18.64 | $18.64 | 275,855 |
| 2022-12-29 | $17.75 | $18.54 | $17.75 | $18.53 | $18.53 | 194,594 |
| 2022-12-28 | $18.28 | $18.39 | $17.65 | $17.65 | $17.65 | 114,106 |
| 2022-12-27 | $18.64 | $18.75 | $18.29 | $18.39 | $18.39 | 118,632 |
| 2022-12-23 | $18.42 | $18.76 | $18.16 | $18.63 | $18.63 | 121,439 |
| 2022-12-22 | $18.50 | $18.53 | $17.89 | $18.22 | $18.22 | 241,797 |
| 2022-12-21 | $19.48 | $19.67 | $18.52 | $18.61 | $18.61 | 202,184 |
| 2022-12-20 | $18.67 | $19.33 | $18.34 | $19.19 | $19.19 | 394,552 |
| 2022-12-19 | $19.13 | $19.55 | $18.75 | $18.90 | $18.90 | 214,227 |
| 2022-12-16 | $19.11 | $19.35 | $18.91 | $18.97 | $18.97 | 458,237 |
| 2022-12-15 | $20.18 | $20.18 | $19.34 | $19.35 | $19.35 | 116,983 |
| 2022-12-14 | $20.46 | $20.55 | $20.04 | $20.23 | $20.23 | 134,565 |
| 2022-12-13 | $20.95 | $21.31 | $20.16 | $20.40 | $20.40 | 228,259 |
| 2022-12-12 | $20.06 | $20.22 | $19.65 | $20.20 | $20.20 | 116,988 |
| 2022-12-09 | $19.78 | $20.22 | $19.72 | $20.07 | $20.07 | 74,752 |
| 2022-12-08 | $20.19 | $20.68 | $19.97 | $20.03 | $20.03 | 82,472 |
| 2022-12-07 | $20.19 | $20.62 | $20.12 | $20.17 | $20.17 | 130,958 |
| 2022-12-06 | $20.32 | $20.59 | $20.07 | $20.27 | $20.27 | 170,556 |
| 2022-12-05 | $20.73 | $20.73 | $20.31 | $20.39 | $20.39 | 107,027 |
| 2022-12-02 | $20.49 | $21.14 | $20.46 | $21.00 | $21.00 | 105,619 |
| 2022-12-01 | $20.73 | $21.07 | $20.55 | $20.80 | $20.80 | 158,232 |
| 2022-11-30 | $19.91 | $20.82 | $19.50 | $20.80 | $20.80 | 236,265 |
| 2022-11-29 | $19.68 | $20.01 | $19.55 | $19.83 | $19.83 | 145,262 |
| 2022-11-28 | $19.54 | $19.93 | $19.49 | $19.59 | $19.59 | 116,683 |
| 2022-11-25 | $19.47 | $19.91 | $19.47 | $19.77 | $19.77 | 50,913 |
| 2022-11-23 | $19.20 | $19.74 | $19.20 | $19.53 | $19.53 | 71,469 |
| 2022-11-22 | $19.20 | $19.47 | $19.01 | $19.28 | $19.28 | 109,825 |
| 2022-11-21 | $19.01 | $19.24 | $18.85 | $19.12 | $19.12 | 184,679 |
| 2022-11-18 | $19.77 | $19.77 | $19.05 | $19.18 | $19.18 | 195,589 |
| 2022-11-17 | $18.35 | $18.96 | $18.35 | $18.94 | $18.94 | 103,218 |
| 2022-11-16 | $19.11 | $19.16 | $18.67 | $18.74 | $18.74 | 169,865 |
| 2022-11-15 | $19.15 | $19.96 | $19.04 | $19.37 | $19.37 | 210,083 |
| 2022-11-14 | $19.70 | $19.94 | $19.06 | $19.10 | $18.88 | 158,822 |
| 2022-11-11 | $18.77 | $20.01 | $18.77 | $19.70 | $19.47 | 217,956 |
| 2022-11-10 | $18.50 | $19.66 | $18.50 | $18.86 | $18.64 | 251,428 |
| 2022-11-09 | $17.48 | $17.67 | $17.03 | $17.62 | $17.41 | 172,507 |
| 2022-11-08 | $18.06 | $18.06 | $17.34 | $17.64 | $17.43 | 155,724 |
| 2022-11-07 | $18.97 | $18.97 | $17.27 | $17.93 | $17.72 | 223,742 |
| 2022-11-04 | $17.73 | $19.72 | $17.73 | $18.89 | $18.67 | 223,416 |
| 2022-11-03 | $18.55 | $18.81 | $18.27 | $18.62 | $18.40 | 230,924 |
| 2022-11-02 | $19.22 | $19.62 | $18.68 | $18.71 | $18.49 | 154,476 |
| 2022-11-01 | $19.61 | $19.79 | $19.26 | $19.43 | $19.20 | 116,046 |
| 2022-10-31 | $19.16 | $19.63 | $19.01 | $19.46 | $19.23 | 214,292 |
| 2022-10-28 | $19.10 | $19.63 | $19.10 | $19.36 | $19.13 | 212,508 |
| 2022-10-27 | $19.25 | $19.51 | $19.03 | $19.20 | $18.97 | 201,908 |
| 2022-10-26 | $19.27 | $19.56 | $18.94 | $19.02 | $18.80 | 173,663 |
| 2022-10-25 | $18.56 | $19.35 | $18.56 | $19.13 | $18.91 | 139,737 |
| 2022-10-24 | $18.84 | $18.88 | $18.42 | $18.67 | $18.45 | 96,940 |
| 2022-10-21 | $18.22 | $18.64 | $17.99 | $18.62 | $18.40 | 171,645 |
| 2022-10-20 | $18.21 | $18.56 | $17.83 | $18.05 | $17.84 | 94,071 |
| 2022-10-19 | $18.34 | $18.42 | $17.91 | $18.23 | $18.02 | 158,383 |
| 2022-10-18 | $18.93 | $19.32 | $18.39 | $18.58 | $18.36 | 136,685 |
| 2022-10-17 | $18.62 | $18.97 | $18.49 | $18.58 | $18.36 | 109,042 |
| 2022-10-14 | $18.51 | $18.83 | $18.05 | $18.19 | $18.19 | 110,193 |
| 2022-10-13 | $18.04 | $18.57 | $17.74 | $18.48 | $18.48 | 140,011 |
| 2022-10-12 | $18.43 | $18.62 | $18.12 | $18.40 | $18.40 | 112,560 |
| 2022-10-11 | $18.14 | $18.68 | $17.98 | $18.34 | $18.34 | 185,976 |
| 2022-10-10 | $18.13 | $18.48 | $18.03 | $18.14 | $18.14 | 142,686 |
| 2022-10-07 | $18.89 | $18.91 | $17.93 | $18.18 | $18.18 | 132,870 |
| 2022-10-06 | $18.88 | $19.12 | $18.77 | $19.02 | $19.02 | 113,716 |
| 2022-10-05 | $19.03 | $19.10 | $18.60 | $18.92 | $18.92 | 106,932 |
| 2022-10-04 | $18.92 | $19.63 | $18.85 | $19.39 | $19.39 | 237,357 |
| 2022-10-03 | $19.12 | $19.19 | $18.39 | $18.46 | $18.46 | 188,955 |
| 2022-09-30 | $18.41 | $18.92 | $18.26 | $18.91 | $18.91 | 341,943 |
| 2022-09-29 | $18.67 | $18.80 | $18.19 | $18.35 | $18.35 | 224,515 |
| 2022-09-28 | $18.48 | $18.95 | $18.32 | $18.71 | $18.71 | 93,985 |
| 2022-09-27 | $18.80 | $19.06 | $18.25 | $18.32 | $18.32 | 132,330 |
| 2022-09-26 | $18.18 | $18.72 | $18.16 | $18.58 | $18.58 | 177,579 |
| 2022-09-23 | $18.62 | $18.87 | $17.97 | $18.44 | $18.44 | 176,436 |
| 2022-09-22 | $19.58 | $19.58 | $18.93 | $18.95 | $18.95 | 137,090 |
| 2022-09-21 | $19.62 | $19.85 | $19.29 | $19.57 | $19.57 | 234,204 |
| 2022-09-20 | $20.41 | $20.41 | $19.61 | $19.62 | $19.62 | 176,200 |
| 2022-09-19 | $20.42 | $20.93 | $20.42 | $20.64 | $20.64 | 229,014 |
| 2022-09-16 | $20.83 | $20.92 | $20.24 | $20.53 | $20.53 | 429,909 |
| 2022-09-15 | $21.30 | $21.62 | $21.04 | $21.04 | $21.04 | 179,251 |
| 2022-09-14 | $21.80 | $21.82 | $21.20 | $21.31 | $21.31 | 165,699 |
| 2022-09-13 | $22.33 | $22.33 | $21.62 | $21.72 | $21.72 | 130,263 |
| 2022-09-12 | $22.71 | $23.08 | $22.54 | $22.82 | $22.82 | 109,404 |
| 2022-09-09 | $22.04 | $22.61 | $22.02 | $22.49 | $22.49 | 140,126 |
| 2022-09-08 | $21.72 | $22.04 | $21.35 | $21.78 | $21.78 | 203,292 |
| 2022-09-07 | $21.13 | $21.89 | $21.04 | $21.85 | $21.85 | 189,295 |
| 2022-09-06 | $22.81 | $22.81 | $21.00 | $21.09 | $21.09 | 205,011 |
| 2022-09-02 | $23.12 | $23.15 | $22.44 | $22.49 | $22.49 | 129,512 |
| 2022-09-01 | $22.68 | $23.02 | $22.57 | $22.75 | $22.75 | 186,732 |
| 2022-08-31 | $23.19 | $23.46 | $22.71 | $22.76 | $22.76 | 243,885 |
| 2022-08-30 | $23.89 | $23.91 | $23.28 | $23.32 | $23.32 | 164,229 |
| 2022-08-29 | $24.03 | $24.40 | $23.87 | $23.97 | $23.97 | 133,930 |
| 2022-08-26 | $25.23 | $25.23 | $24.10 | $24.10 | $24.10 | 145,989 |
| 2022-08-25 | $25.10 | $25.70 | $25.03 | $25.28 | $25.28 | 195,990 |
| 2022-08-24 | $25.40 | $25.62 | $25.08 | $25.10 | $25.10 | 89,000 |
| 2022-08-23 | $25.19 | $25.67 | $25.13 | $25.32 | $25.32 | 165,909 |
| 2022-08-22 | $26.05 | $26.05 | $25.12 | $25.15 | $25.15 | 108,239 |
| 2022-08-19 | $26.91 | $26.91 | $26.11 | $26.18 | $26.18 | 733,664 |
| 2022-08-18 | $26.70 | $27.30 | $26.60 | $27.09 | $27.09 | 111,289 |
| 2022-08-17 | $27.12 | $27.31 | $26.64 | $26.82 | $26.82 | 93,879 |
| 2022-08-16 | $27.07 | $27.56 | $26.78 | $27.37 | $27.37 | 101,634 |
| 2022-08-15 | $27.87 | $27.87 | $27.03 | $27.22 | $27.22 | 115,195 |
| 2022-08-12 | $27.63 | $28.25 | $27.36 | $28.09 | $27.85 | 173,686 |
| 2022-08-11 | $27.46 | $27.69 | $27.06 | $27.38 | $27.15 | 100,413 |
| 2022-08-10 | $27.52 | $27.94 | $27.20 | $27.24 | $27.01 | 158,543 |
| 2022-08-09 | $27.04 | $27.40 | $26.88 | $27.19 | $26.96 | 166,030 |
| 2022-08-08 | $26.37 | $27.58 | $26.37 | $27.28 | $27.05 | 144,829 |
| 2022-08-05 | $25.16 | $26.49 | $24.33 | $26.42 | $26.20 | 169,208 |
| 2022-08-04 | $25.64 | $25.95 | $25.24 | $25.69 | $25.47 | 111,879 |
| 2022-08-03 | $25.69 | $26.04 | $25.67 | $25.79 | $25.57 | 178,955 |
| 2022-08-02 | $25.28 | $25.76 | $24.97 | $25.47 | $25.26 | 101,764 |
| 2022-08-01 | $25.19 | $25.55 | $24.73 | $25.25 | $25.04 | 124,949 |
| 2022-07-29 | $25.11 | $25.38 | $24.81 | $25.34 | $25.13 | 147,022 |
| 2022-07-28 | $24.95 | $25.06 | $24.30 | $24.97 | $24.76 | 217,820 |
| 2022-07-27 | $24.65 | $24.90 | $24.28 | $24.86 | $24.65 | 77,187 |
| 2022-07-26 | $24.82 | $24.98 | $24.38 | $24.50 | $24.29 | 109,546 |
| 2022-07-25 | $24.71 | $25.05 | $24.61 | $24.89 | $24.68 | 128,195 |
| 2022-07-22 | $25.15 | $25.38 | $24.46 | $24.74 | $24.53 | 81,040 |
| 2022-07-21 | $24.84 | $25.13 | $24.41 | $25.09 | $24.88 | 116,838 |
| 2022-07-20 | $25.16 | $25.49 | $24.92 | $25.15 | $24.94 | 75,619 |
| 2022-07-19 | $24.72 | $25.45 | $24.62 | $25.29 | $25.08 | 91,484 |
| 2022-07-18 | $24.47 | $24.83 | $24.06 | $24.18 | $23.98 | 106,373 |
| 2022-07-15 | $24.27 | $24.54 | $23.87 | $24.42 | $24.22 | 56,970 |
| 2022-07-14 | $23.71 | $23.97 | $23.31 | $23.79 | $23.59 | 154,114 |
| 2022-07-13 | $24.07 | $24.50 | $23.74 | $24.07 | $23.87 | 128,569 |
| 2022-07-12 | $24.08 | $24.79 | $24.08 | $24.30 | $24.10 | 149,199 |
| 2022-07-11 | $24.47 | $24.97 | $24.06 | $24.17 | $23.97 | 120,440 |
| 2022-07-08 | $25.15 | $25.15 | $24.33 | $24.72 | $24.51 | 120,275 |
| 2022-07-07 | $24.88 | $25.48 | $24.82 | $25.22 | $25.01 | 55,330 |
| 2022-07-06 | $25.29 | $25.59 | $24.38 | $24.74 | $24.53 | 85,965 |
| 2022-07-05 | $24.83 | $25.50 | $24.60 | $25.47 | $25.26 | 117,127 |
| 2022-07-01 | $24.72 | $25.27 | $24.70 | $25.04 | $24.83 | 83,605 |
| 2022-06-30 | $23.50 | $24.75 | $23.19 | $24.52 | $24.31 | 227,879 |
| 2022-06-29 | $24.39 | $24.39 | $23.62 | $23.90 | $23.70 | 161,234 |
| 2022-06-28 | $24.26 | $24.66 | $23.53 | $24.11 | $23.91 | 225,405 |
| 2022-06-27 | $24.69 | $24.70 | $23.76 | $23.84 | $23.64 | 132,398 |
| 2022-06-24 | $23.97 | $25.07 | $23.92 | $24.79 | $24.58 | 286,880 |
| 2022-06-23 | $23.02 | $24.01 | $23.02 | $23.94 | $23.74 | 107,926 |
| 2022-06-22 | $22.59 | $23.27 | $22.44 | $23.10 | $22.91 | 123,597 |
| 2022-06-21 | $22.57 | $23.00 | $22.39 | $22.71 | $22.52 | 125,279 |
| 2022-06-17 | $22.25 | $22.77 | $22.13 | $22.28 | $22.09 | 233,912 |
| 2022-06-16 | $22.35 | $22.35 | $21.59 | $22.05 | $21.87 | 191,571 |
| 2022-06-15 | $22.71 | $23.17 | $22.52 | $22.93 | $22.74 | 126,089 |
| 2022-06-14 | $23.24 | $23.29 | $22.48 | $22.52 | $22.33 | 145,106 |
| 2022-06-13 | $23.37 | $23.67 | $22.92 | $23.25 | $23.06 | 318,625 |
| 2022-06-10 | $23.79 | $24.26 | $23.42 | $24.07 | $23.87 | 236,221 |
| 2022-06-09 | $24.20 | $24.51 | $23.76 | $24.26 | $24.06 | 212,228 |
| 2022-06-08 | $24.45 | $24.79 | $24.17 | $24.28 | $24.08 | 87,375 |
| 2022-06-07 | $24.04 | $24.78 | $23.91 | $24.75 | $24.54 | 79,214 |
| 2022-06-06 | $24.61 | $24.61 | $24.18 | $24.35 | $24.15 | 121,724 |
| 2022-06-03 | $24.52 | $24.52 | $23.96 | $24.33 | $24.13 | 104,850 |
| 2022-06-02 | $24.37 | $24.70 | $24.14 | $24.68 | $24.47 | 93,767 |
| 2022-06-01 | $24.43 | $24.43 | $23.71 | $24.19 | $23.99 | 121,079 |
| 2022-05-31 | $24.38 | $24.71 | $23.72 | $24.30 | $24.10 | 148,431 |
| 2022-05-27 | $24.71 | $25.03 | $24.50 | $24.56 | $24.35 | 248,251 |
| 2022-05-26 | $22.79 | $24.62 | $22.79 | $24.50 | $24.29 | 425,209 |
| 2022-05-25 | $22.22 | $22.99 | $22.22 | $22.72 | $22.53 | 285,328 |
| 2022-05-24 | $23.00 | $23.21 | $22.07 | $22.46 | $22.27 | 266,901 |
| 2022-05-23 | $22.07 | $23.44 | $21.84 | $23.33 | $23.13 | 432,595 |
| 2022-05-20 | $23.00 | $23.00 | $21.80 | $21.90 | $21.72 | 698,424 |
| 2022-05-19 | $22.95 | $23.06 | $22.50 | $22.66 | $22.47 | 272,295 |
| 2022-05-18 | $24.15 | $24.80 | $22.90 | $22.96 | $22.77 | 498,099 |
| 2022-05-17 | $23.22 | $24.34 | $23.22 | $24.27 | $24.07 | 250,903 |
| 2022-05-16 | $22.71 | $23.29 | $22.62 | $22.94 | $22.75 | 360,916 |
| 2022-05-13 | $22.86 | $23.18 | $22.67 | $22.96 | $22.77 | 141,199 |
| 2022-05-12 | $22.31 | $22.83 | $22.03 | $22.54 | $22.35 | 130,027 |
| 2022-05-11 | $22.01 | $22.45 | $21.81 | $22.34 | $22.15 | 270,554 |
| 2022-05-10 | $23.44 | $23.52 | $21.48 | $22.01 | $21.83 | 176,426 |
| 2022-05-09 | $23.67 | $24.02 | $23.11 | $23.30 | $22.87 | 166,847 |
| 2022-05-06 | $23.45 | $24.08 | $23.20 | $23.95 | $23.50 | 247,172 |
| 2022-05-05 | $24.62 | $24.65 | $23.36 | $23.70 | $23.26 | 147,260 |
| 2022-05-04 | $24.12 | $24.83 | $23.72 | $24.64 | $24.18 | 170,964 |
| 2022-05-03 | $24.06 | $24.54 | $23.90 | $24.11 | $23.66 | 208,309 |
| 2022-05-02 | $23.34 | $24.28 | $23.34 | $24.21 | $23.76 | 176,647 |
| 2022-04-29 | $23.99 | $24.20 | $23.20 | $23.46 | $23.02 | 362,323 |
| 2022-04-28 | $24.28 | $24.49 | $23.61 | $24.35 | $23.90 | 104,984 |
| 2022-04-27 | $24.53 | $24.75 | $23.90 | $24.03 | $23.58 | 92,869 |
| 2022-04-26 | $25.10 | $25.10 | $24.30 | $24.54 | $24.08 | 127,840 |
| 2022-04-25 | $24.97 | $25.38 | $24.62 | $25.28 | $24.81 | 126,771 |
| 2022-04-22 | $25.50 | $25.56 | $25.06 | $25.11 | $24.64 | 92,519 |
| 2022-04-21 | $26.24 | $26.43 | $25.50 | $25.61 | $25.13 | 86,206 |
| 2022-04-20 | $26.30 | $26.41 | $25.93 | $25.95 | $25.47 | 66,289 |
| 2022-04-19 | $25.84 | $26.34 | $25.84 | $26.08 | $25.59 | 71,408 |
| 2022-04-18 | $26.49 | $26.49 | $25.98 | $26.03 | $25.54 | 47,148 |
| 2022-04-14 | $26.35 | $26.78 | $26.32 | $26.40 | $25.91 | 84,693 |
| 2022-04-13 | $25.91 | $26.44 | $25.89 | $26.17 | $25.68 | 154,728 |
| 2022-04-12 | $26.38 | $26.54 | $25.90 | $25.93 | $25.45 | 73,474 |
| 2022-04-11 | $26.39 | $26.92 | $25.96 | $26.04 | $25.55 | 122,229 |
| 2022-04-08 | $26.42 | $26.67 | $25.87 | $26.39 | $25.90 | 90,406 |
| 2022-04-07 | $26.90 | $26.90 | $25.58 | $26.28 | $25.79 | 167,011 |
| 2022-04-06 | $26.58 | $26.99 | $25.94 | $26.90 | $26.40 | 288,571 |
| 2022-04-05 | $27.19 | $27.50 | $26.49 | $26.72 | $26.22 | 190,418 |
| 2022-04-04 | $27.09 | $27.53 | $26.65 | $27.39 | $26.88 | 95,121 |
| 2022-04-01 | $27.99 | $28.04 | $27.13 | $27.27 | $26.76 | 129,960 |
| 2022-03-31 | $28.33 | $28.33 | $27.64 | $27.73 | $27.21 | 135,822 |
| 2022-03-30 | $28.55 | $28.86 | $28.06 | $28.24 | $27.71 | 65,817 |
| 2022-03-29 | $28.25 | $28.85 | $28.12 | $28.66 | $28.13 | 164,133 |
| 2022-03-28 | $27.88 | $27.99 | $27.46 | $27.96 | $27.44 | 118,820 |
| 2022-03-25 | $28.05 | $28.41 | $27.84 | $28.00 | $27.48 | 78,959 |
| 2022-03-24 | $28.10 | $28.12 | $27.53 | $28.04 | $27.52 | 80,462 |
| 2022-03-23 | $28.55 | $28.79 | $28.03 | $28.07 | $27.55 | 198,541 |
| 2022-03-22 | $28.71 | $28.98 | $28.44 | $28.81 | $28.27 | 146,561 |
| 2022-03-21 | $28.70 | $28.94 | $28.20 | $28.63 | $28.10 | 163,762 |
| 2022-03-18 | $28.85 | $29.26 | $28.39 | $28.49 | $27.96 | 705,265 |
| 2022-03-17 | $29.25 | $29.43 | $28.84 | $29.01 | $28.47 | 108,677 |
| 2022-03-16 | $29.18 | $29.81 | $28.72 | $29.46 | $28.91 | 130,550 |
| 2022-03-15 | $28.29 | $28.89 | $28.01 | $28.88 | $28.34 | 140,157 |
| 2022-03-14 | $28.87 | $28.87 | $28.00 | $28.13 | $27.61 | 282,797 |
| 2022-03-11 | $28.59 | $29.33 | $28.39 | $28.73 | $28.19 | 231,715 |
| 2022-03-10 | $28.39 | $28.70 | $28.14 | $28.53 | $28.00 | 172,320 |
| 2022-03-09 | $28.06 | $28.98 | $28.06 | $28.80 | $28.26 | 257,101 |
| 2022-03-08 | $27.95 | $28.53 | $27.73 | $27.88 | $27.36 | 408,691 |
| 2022-03-07 | $28.86 | $28.86 | $27.85 | $27.85 | $27.33 | 306,785 |
| 2022-03-04 | $28.65 | $28.91 | $28.32 | $28.74 | $28.20 | 125,878 |
| 2022-03-03 | $29.69 | $29.69 | $28.79 | $29.03 | $28.49 | 95,901 |
| 2022-03-02 | $29.96 | $30.13 | $29.54 | $29.85 | $29.06 | 81,978 |
| 2022-03-01 | $29.33 | $29.57 | $28.72 | $29.20 | $28.43 | 236,579 |
| 2022-02-28 | $28.78 | $29.69 | $28.64 | $29.64 | $28.86 | 193,623 |
| 2022-02-25 | $29.25 | $29.97 | $28.70 | $28.96 | $28.20 | 105,816 |
| 2022-02-24 | $28.48 | $29.83 | $28.14 | $29.75 | $28.97 | 128,669 |
| 2022-02-23 | $29.65 | $29.65 | $28.54 | $28.65 | $27.90 | 125,730 |
| 2022-02-22 | $29.61 | $29.87 | $28.85 | $29.32 | $28.55 | 173,130 |
| 2022-02-18 | $30.83 | $31.11 | $29.48 | $29.50 | $28.72 | 431,588 |
| 2022-02-17 | $31.30 | $31.60 | $30.82 | $30.96 | $30.14 | 52,158 |
| 2022-02-16 | $31.23 | $31.69 | $31.05 | $31.66 | $30.83 | 67,146 |
| 2022-02-15 | $30.75 | $31.39 | $30.75 | $31.19 | $30.37 | 66,330 |
| 2022-02-14 | $30.72 | $31.20 | $30.37 | $30.46 | $29.66 | 86,782 |
| 2022-02-11 | $30.52 | $31.06 | $30.52 | $30.80 | $29.99 | 88,567 |
| 2022-02-10 | $30.29 | $30.72 | $30.16 | $30.37 | $29.57 | 99,046 |
| 2022-02-09 | $30.58 | $30.89 | $30.44 | $30.79 | $29.98 | 100,355 |
| 2022-02-08 | $29.80 | $30.46 | $29.58 | $30.43 | $29.63 | 107,348 |
| 2022-02-07 | $29.32 | $29.92 | $29.30 | $29.62 | $28.84 | 97,668 |
| 2022-02-04 | $29.66 | $29.77 | $28.83 | $29.42 | $28.64 | 147,257 |
| 2022-02-03 | $29.29 | $30.09 | $29.22 | $29.95 | $29.16 | 157,163 |
| 2022-02-02 | $29.79 | $29.85 | $29.23 | $29.59 | $28.81 | 116,006 |
| 2022-02-01 | $29.75 | $30.05 | $29.34 | $29.85 | $29.06 | 189,146 |
| 2022-01-31 | $28.44 | $29.78 | $28.44 | $29.76 | $28.98 | 132,332 |
| 2022-01-28 | $28.36 | $28.68 | $27.59 | $28.66 | $27.90 | 87,385 |
| 2022-01-27 | $29.13 | $29.38 | $28.39 | $28.50 | $27.75 | 97,688 |
| 2022-01-26 | $29.14 | $29.48 | $28.70 | $29.09 | $28.32 | 194,431 |
| 2022-01-25 | $28.90 | $29.48 | $28.27 | $28.77 | $28.01 | 156,151 |
| 2022-01-24 | $28.43 | $29.45 | $27.88 | $29.26 | $28.49 | 201,596 |
| 2022-01-21 | $28.99 | $29.60 | $28.80 | $28.81 | $28.05 | 128,153 |
| 2022-01-20 | $30.17 | $30.23 | $28.86 | $29.17 | $28.40 | 162,801 |
| 2022-01-19 | $30.65 | $30.81 | $29.85 | $30.02 | $29.23 | 91,231 |
| 2022-01-18 | $30.78 | $31.00 | $30.35 | $30.71 | $29.90 | 87,956 |
| 2022-01-14 | $31.26 | $31.37 | $30.55 | $30.97 | $30.15 | 95,100 |
| 2022-01-13 | $31.19 | $31.91 | $31.11 | $31.56 | $30.73 | 133,751 |
| 2022-01-12 | $31.08 | $31.45 | $30.82 | $31.09 | $30.27 | 199,827 |
| 2022-01-11 | $30.68 | $31.27 | $29.88 | $31.08 | $30.26 | 197,491 |
| 2022-01-10 | $29.68 | $29.93 | $29.41 | $29.86 | $29.07 | 88,855 |
| 2022-01-07 | $29.44 | $30.05 | $29.44 | $29.91 | $29.12 | 57,839 |
| 2022-01-06 | $29.84 | $29.90 | $29.26 | $29.65 | $28.87 | 60,972 |
| 2022-01-05 | $30.63 | $30.95 | $29.67 | $29.71 | $28.93 | 94,431 |
| 2022-01-04 | $30.56 | $30.76 | $30.09 | $30.60 | $29.79 | 86,755 |
| 2022-01-03 | $30.39 | $31.13 | $30.12 | $30.50 | $29.70 | 86,035 |
| 2021-12-31 | $30.18 | $30.61 | $29.97 | $30.49 | $29.69 | 120,164 |
| 2021-12-30 | $30.11 | $30.65 | $30.11 | $30.20 | $29.40 | 93,207 |
| 2021-12-29 | $29.98 | $30.03 | $29.70 | $30.00 | $29.21 | 48,072 |
| 2021-12-28 | $29.92 | $30.25 | $29.69 | $29.93 | $29.14 | 46,966 |
| 2021-12-27 | $30.16 | $30.27 | $29.56 | $29.96 | $29.17 | 80,858 |
| 2021-12-23 | $30.57 | $30.88 | $30.09 | $30.14 | $29.35 | 76,186 |
| 2021-12-22 | $30.21 | $30.72 | $30.06 | $30.64 | $29.83 | 93,866 |
| 2021-12-21 | $29.23 | $30.46 | $29.17 | $30.41 | $29.61 | 137,553 |
| 2021-12-20 | $29.29 | $29.29 | $27.91 | $28.92 | $28.16 | 123,173 |
| 2021-12-17 | $29.57 | $30.03 | $29.14 | $29.85 | $29.06 | 489,482 |
| 2021-12-16 | $30.06 | $30.29 | $29.14 | $29.54 | $28.76 | 242,946 |
| 2021-12-15 | $29.61 | $30.38 | $29.22 | $29.88 | $29.09 | 191,644 |
| 2021-12-14 | $29.15 | $29.87 | $29.15 | $29.34 | $28.57 | 162,541 |
| 2021-12-13 | $29.11 | $29.61 | $28.83 | $29.22 | $28.45 | 126,040 |
| 2021-12-10 | $29.75 | $29.76 | $29.11 | $29.18 | $28.41 | 118,984 |
| 2021-12-09 | $29.41 | $29.66 | $29.17 | $29.43 | $28.65 | 73,745 |
| 2021-12-08 | $29.49 | $29.80 | $29.33 | $29.76 | $28.98 | 84,070 |
| 2021-12-07 | $29.13 | $30.12 | $29.13 | $29.73 | $28.95 | 95,111 |
| 2021-12-06 | $27.90 | $29.46 | $27.68 | $29.02 | $28.26 | 112,295 |
| 2021-12-03 | $27.69 | $28.00 | $27.21 | $27.55 | $26.82 | 86,955 |
| 2021-12-02 | $26.81 | $27.59 | $26.61 | $27.36 | $26.64 | 191,837 |
| 2021-12-01 | $28.00 | $28.46 | $26.60 | $26.61 | $25.91 | 181,698 |
| 2021-11-30 | $26.78 | $27.70 | $26.24 | $27.49 | $26.77 | 354,071 |
| 2021-11-29 | $27.42 | $27.58 | $26.05 | $27.19 | $26.47 | 238,735 |
| 2021-11-26 | $28.16 | $28.16 | $26.35 | $27.17 | $26.45 | 93,349 |
| 2021-11-24 | $28.74 | $28.94 | $28.45 | $28.45 | $27.70 | 102,062 |
| 2021-11-23 | $30.01 | $30.57 | $28.31 | $28.75 | $27.99 | 174,440 |
| 2021-11-22 | $30.95 | $31.27 | $30.22 | $30.76 | $29.95 | 263,746 |
| 2021-11-19 | $30.58 | $30.93 | $30.23 | $30.67 | $29.86 | 59,931 |
| 2021-11-18 | $31.04 | $31.04 | $30.20 | $30.91 | $30.10 | 86,600 |
| 2021-11-17 | $30.71 | $30.95 | $30.27 | $30.87 | $30.06 | 84,309 |
| 2021-11-16 | $31.00 | $31.38 | $30.63 | $30.93 | $30.12 | 74,054 |
| 2021-11-15 | $31.54 | $31.54 | $30.80 | $31.07 | $30.03 | 91,834 |
| 2021-11-12 | $31.31 | $31.41 | $31.09 | $31.37 | $30.32 | 45,338 |
| 2021-11-11 | $31.05 | $31.26 | $30.73 | $31.16 | $30.12 | 85,940 |
| 2021-11-10 | $30.53 | $31.16 | $30.50 | $30.87 | $29.83 | 102,752 |
| 2021-11-09 | $32.13 | $32.13 | $30.63 | $30.71 | $29.68 | 85,280 |
| 2021-11-08 | $32.05 | $32.72 | $31.29 | $32.18 | $31.10 | 136,898 |
| 2021-11-05 | $31.41 | $32.33 | $31.12 | $31.57 | $30.51 | 286,926 |
| 2021-11-04 | $31.07 | $31.32 | $30.62 | $31.02 | $29.98 | 234,940 |
| 2021-11-03 | $31.19 | $31.86 | $30.95 | $31.08 | $30.04 | 126,487 |
| 2021-11-02 | $32.43 | $32.43 | $31.31 | $31.44 | $30.39 | 139,969 |
| 2021-11-01 | $31.85 | $32.75 | $31.85 | $32.29 | $31.21 | 100,406 |
| 2021-10-29 | $31.56 | $31.85 | $31.30 | $31.81 | $30.74 | 199,934 |
| 2021-10-28 | $31.19 | $31.90 | $31.00 | $31.74 | $30.68 | 163,766 |
| 2021-10-27 | $31.43 | $31.55 | $31.06 | $31.15 | $30.11 | 42,983 |
| 2021-10-26 | $32.30 | $32.30 | $31.54 | $31.59 | $30.53 | 55,616 |
| 2021-10-25 | $31.92 | $32.26 | $31.38 | $32.17 | $31.09 | 90,439 |
| 2021-10-22 | $32.19 | $32.26 | $31.78 | $31.96 | $30.89 | 79,461 |
| 2021-10-21 | $31.74 | $32.30 | $31.74 | $32.12 | $31.04 | 79,244 |
| 2021-10-20 | $31.56 | $31.83 | $31.50 | $31.82 | $30.75 | 100,482 |
| 2021-10-19 | $32.03 | $32.03 | $31.50 | $31.56 | $30.50 | 61,990 |
| 2021-10-18 | $31.47 | $32.04 | $31.47 | $31.88 | $30.81 | 84,800 |
| 2021-10-15 | $32.99 | $33.05 | $32.07 | $32.08 | $31.00 | 92,941 |
| 2021-10-14 | $32.60 | $32.77 | $32.40 | $32.56 | $31.47 | 62,125 |
| 2021-10-13 | $31.84 | $32.50 | $31.50 | $32.45 | $31.36 | 166,944 |
| 2021-10-12 | $31.73 | $32.06 | $31.73 | $31.78 | $30.71 | 58,288 |
| 2021-10-11 | $31.77 | $31.86 | $31.63 | $31.66 | $30.60 | 50,944 |
| 2021-10-08 | $31.83 | $32.11 | $31.83 | $31.88 | $30.81 | 47,578 |
| 2021-10-07 | $31.87 | $32.34 | $31.60 | $31.87 | $30.80 | 99,719 |
| 2021-10-06 | $31.32 | $31.65 | $31.31 | $31.59 | $30.53 | 74,955 |
| 2021-10-05 | $31.51 | $31.80 | $31.41 | $31.64 | $30.58 | 70,477 |
| 2021-10-04 | $32.09 | $32.27 | $31.49 | $31.54 | $30.48 | 90,705 |
| 2021-10-01 | $31.41 | $32.33 | $31.41 | $32.05 | $30.98 | 113,773 |
| 2021-09-30 | $31.41 | $31.41 | $30.86 | $31.16 | $30.12 | 105,354 |
| 2021-09-29 | $31.52 | $31.52 | $31.00 | $31.16 | $30.12 | 103,972 |
| 2021-09-28 | $31.98 | $31.98 | $31.15 | $31.29 | $30.24 | 100,802 |
| 2021-09-27 | $31.60 | $32.40 | $31.60 | $31.92 | $30.85 | 90,170 |
| 2021-09-24 | $31.37 | $31.69 | $31.19 | $31.45 | $30.40 | 73,186 |
| 2021-09-23 | $31.25 | $31.74 | $30.98 | $31.50 | $30.44 | 92,630 |
| 2021-09-22 | $30.53 | $31.51 | $30.53 | $31.25 | $30.20 | 82,920 |
| 2021-09-21 | $31.93 | $32.01 | $31.30 | $31.50 | $30.44 | 172,462 |
| 2021-09-20 | $31.04 | $31.74 | $30.89 | $31.61 | $30.55 | 68,827 |
| 2021-09-17 | $31.25 | $31.65 | $31.15 | $31.59 | $30.53 | 245,221 |
| 2021-09-16 | $31.41 | $31.64 | $31.20 | $31.25 | $30.20 | 77,341 |
| 2021-09-15 | $31.43 | $31.47 | $30.97 | $31.32 | $30.27 | 70,178 |
| 2021-09-14 | $32.02 | $32.09 | $31.22 | $31.46 | $30.40 | 76,021 |
| 2021-09-13 | $31.77 | $31.84 | $31.38 | $31.76 | $30.69 | 73,401 |
| 2021-09-10 | $33.14 | $33.14 | $31.55 | $31.59 | $30.53 | 58,433 |
| 2021-09-09 | $33.61 | $33.70 | $33.02 | $33.03 | $31.92 | 95,198 |
| 2021-09-08 | $33.36 | $33.70 | $33.30 | $33.53 | $32.41 | 75,220 |
| 2021-09-07 | $33.56 | $33.73 | $33.42 | $33.52 | $32.40 | 76,284 |
| 2021-09-03 | $33.81 | $33.93 | $33.23 | $33.65 | $32.52 | 75,230 |
| 2021-09-02 | $34.21 | $34.29 | $33.64 | $33.81 | $32.68 | 62,693 |
| 2021-09-01 | $33.73 | $34.17 | $33.55 | $34.15 | $33.00 | 87,532 |
| 2021-08-31 | $33.66 | $33.87 | $33.46 | $33.49 | $32.37 | 64,560 |
| 2021-08-30 | $33.89 | $33.89 | $33.43 | $33.66 | $32.53 | 76,834 |
| 2021-08-27 | $33.52 | $34.26 | $33.52 | $33.91 | $32.77 | 93,456 |
| 2021-08-26 | $33.55 | $33.91 | $33.37 | $33.37 | $32.25 | 65,670 |
| 2021-08-25 | $33.87 | $34.32 | $33.79 | $33.84 | $32.71 | 74,592 |
| 2021-08-24 | $33.57 | $33.94 | $33.53 | $33.88 | $32.74 | 46,262 |
| 2021-08-23 | $33.41 | $33.68 | $33.18 | $33.54 | $32.42 | 41,120 |
| 2021-08-20 | $32.96 | $33.59 | $32.96 | $33.34 | $32.22 | 83,491 |
| 2021-08-19 | $32.70 | $33.00 | $32.10 | $32.88 | $31.78 | 226,873 |
| 2021-08-18 | $34.02 | $34.21 | $33.15 | $33.20 | $32.09 | 98,081 |
| 2021-08-17 | $34.11 | $34.50 | $33.69 | $34.13 | $32.99 | 258,489 |
| 2021-08-16 | $34.28 | $34.70 | $34.17 | $34.26 | $33.11 | 222,173 |
| 2021-08-13 | $35.29 | $35.34 | $34.45 | $34.82 | $33.43 | 101,561 |
| 2021-08-12 | $35.29 | $35.29 | $34.78 | $35.06 | $33.66 | 199,397 |
| 2021-08-11 | $34.73 | $35.18 | $34.61 | $35.02 | $33.62 | 177,644 |
| 2021-08-10 | $34.68 | $35.04 | $34.43 | $34.50 | $33.12 | 69,051 |
| 2021-08-09 | $34.60 | $34.79 | $34.24 | $34.48 | $33.10 | 317,708 |
| 2021-08-06 | $34.91 | $35.07 | $34.37 | $34.56 | $33.18 | 159,818 |
| 2021-08-05 | $34.10 | $34.86 | $33.77 | $34.51 | $33.13 | 156,490 |
| 2021-08-04 | $33.63 | $34.47 | $33.38 | $34.38 | $33.01 | 94,149 |
| 2021-08-03 | $33.93 | $33.93 | $33.09 | $33.74 | $32.39 | 75,498 |
| 2021-08-02 | $34.34 | $34.97 | $33.53 | $33.70 | $32.35 | 71,788 |
| 2021-07-30 | $34.64 | $35.04 | $34.24 | $34.30 | $32.93 | 58,794 |
| 2021-07-29 | $34.54 | $35.09 | $34.42 | $34.68 | $33.29 | 206,630 |
| 2021-07-28 | $34.19 | $34.90 | $33.84 | $34.46 | $33.08 | 106,125 |
| 2021-07-27 | $33.94 | $34.32 | $33.86 | $34.09 | $32.73 | 84,334 |
| 2021-07-26 | $34.09 | $34.37 | $33.98 | $34.19 | $32.82 | 57,384 |
| 2021-07-23 | $34.07 | $34.07 | $33.46 | $33.95 | $32.59 | 82,933 |
| 2021-07-22 | $34.57 | $34.57 | $33.47 | $33.70 | $32.35 | 56,131 |
| 2021-07-21 | $33.73 | $34.62 | $33.73 | $34.49 | $33.11 | 123,178 |
| 2021-07-20 | $32.78 | $33.65 | $32.63 | $33.33 | $32.00 | 139,866 |
| 2021-07-19 | $32.36 | $32.95 | $32.26 | $32.57 | $31.27 | 119,874 |
| 2021-07-16 | $33.45 | $33.55 | $32.85 | $32.95 | $31.63 | 93,397 |
| 2021-07-15 | $32.71 | $33.32 | $32.70 | $33.14 | $31.82 | 63,402 |
| 2021-07-14 | $33.00 | $33.11 | $32.82 | $32.88 | $31.57 | 115,665 |
| 2021-07-13 | $33.55 | $33.55 | $32.73 | $32.84 | $31.53 | 139,513 |
| 2021-07-12 | $33.69 | $33.92 | $33.45 | $33.70 | $32.35 | 136,168 |
| 2021-07-09 | $33.38 | $33.90 | $33.00 | $33.73 | $32.38 | 105,689 |
| 2021-07-08 | $32.41 | $33.12 | $32.37 | $32.92 | $31.60 | 182,224 |
| 2021-07-07 | $32.95 | $33.25 | $32.67 | $32.97 | $31.65 | 141,661 |
| 2021-07-06 | $33.29 | $33.29 | $32.72 | $33.12 | $31.80 | 140,680 |
| 2021-07-02 | $33.81 | $33.81 | $33.14 | $33.40 | $32.06 | 108,090 |
| 2021-07-01 | $33.53 | $34.10 | $33.12 | $33.77 | $32.42 | 159,468 |
| 2021-06-30 | $32.78 | $33.38 | $32.78 | $33.33 | $32.00 | 119,043 |
| 2021-06-29 | $33.17 | $33.41 | $32.94 | $33.02 | $31.70 | 70,556 |
| 2021-06-28 | $33.28 | $33.28 | $32.83 | $33.10 | $31.78 | 138,869 |
| 2021-06-25 | $33.19 | $33.61 | $33.10 | $33.29 | $31.96 | 179,448 |
| 2021-06-24 | $33.05 | $33.25 | $32.92 | $33.21 | $31.88 | 58,625 |
| 2021-06-23 | $33.18 | $33.35 | $32.92 | $32.96 | $31.64 | 98,183 |
| 2021-06-22 | $32.86 | $33.17 | $32.77 | $32.99 | $31.67 | 78,797 |
| 2021-06-21 | $32.99 | $33.20 | $32.79 | $32.99 | $31.67 | 79,933 |
| 2021-06-18 | $33.13 | $33.61 | $32.63 | $32.71 | $31.40 | 253,234 |
| 2021-06-17 | $33.83 | $34.06 | $33.42 | $33.67 | $32.32 | 73,540 |
| 2021-06-16 | $34.04 | $34.43 | $33.78 | $33.94 | $32.58 | 71,409 |
| 2021-06-15 | $33.99 | $34.34 | $33.57 | $34.07 | $32.71 | 153,627 |
| 2021-06-14 | $34.60 | $34.83 | $33.96 | $34.04 | $32.68 | 116,985 |
| 2021-06-11 | $34.71 | $34.75 | $34.45 | $34.57 | $33.19 | 68,411 |
| 2021-06-10 | $34.67 | $34.80 | $34.45 | $34.51 | $33.13 | 126,690 |
| 2021-06-09 | $35.25 | $35.62 | $34.38 | $34.64 | $33.26 | 137,899 |
| 2021-06-08 | $34.71 | $35.29 | $34.71 | $34.98 | $33.58 | 308,287 |
| 2021-06-07 | $34.45 | $35.07 | $34.45 | $34.80 | $33.41 | 202,219 |
| 2021-06-04 | $34.82 | $34.83 | $34.42 | $34.59 | $33.21 | 55,014 |
| 2021-06-03 | $34.43 | $34.66 | $34.05 | $34.36 | $32.99 | 56,600 |
| 2021-06-02 | $34.99 | $34.99 | $34.26 | $34.58 | $33.20 | 55,112 |
| 2021-06-01 | $34.98 | $35.17 | $34.67 | $34.99 | $33.59 | 100,247 |
| 2021-05-28 | $34.90 | $35.12 | $34.40 | $35.01 | $33.61 | 45,388 |
| 2021-05-27 | $35.63 | $35.64 | $34.68 | $34.70 | $33.31 | 107,957 |
| 2021-05-26 | $34.61 | $35.00 | $34.61 | $35.00 | $33.60 | 59,827 |
| 2021-05-25 | $35.30 | $35.30 | $34.47 | $34.48 | $33.10 | 56,488 |
| 2021-05-24 | $35.19 | $35.23 | $34.86 | $35.06 | $33.66 | 44,909 |
| 2021-05-21 | $35.81 | $35.90 | $34.98 | $35.00 | $33.60 | 57,908 |
| 2021-05-20 | $34.99 | $35.28 | $34.49 | $35.26 | $33.85 | 80,287 |
| 2021-05-19 | $34.61 | $35.13 | $34.28 | $35.09 | $33.69 | 48,596 |
| 2021-05-18 | $35.42 | $35.90 | $35.33 | $35.38 | $33.97 | 112,102 |
| 2021-05-17 | $35.74 | $35.89 | $35.33 | $35.87 | $34.21 | 90,239 |
| 2021-05-14 | $35.22 | $35.88 | $34.75 | $35.74 | $34.09 | 96,429 |
| 2021-05-13 | $34.70 | $35.40 | $34.48 | $34.96 | $33.35 | 84,322 |
| 2021-05-12 | $35.16 | $35.39 | $34.44 | $34.72 | $33.12 | 84,258 |
| 2021-05-11 | $35.33 | $35.57 | $34.93 | $35.55 | $33.91 | 67,532 |
| 2021-05-10 | $36.13 | $36.65 | $35.78 | $36.06 | $34.39 | 123,641 |
| 2021-05-07 | $36.19 | $36.46 | $35.04 | $36.33 | $34.65 | 113,480 |
| 2021-05-06 | $37.00 | $37.34 | $36.58 | $37.12 | $35.41 | 76,088 |
| 2021-05-05 | $37.37 | $37.37 | $36.39 | $36.93 | $35.22 | 95,200 |
| 2021-05-04 | $36.94 | $37.21 | $36.02 | $36.93 | $35.22 | 84,970 |
| 2021-05-03 | $37.24 | $37.92 | $36.77 | $37.12 | $35.41 | 176,897 |
| 2021-04-30 | $36.05 | $36.88 | $36.05 | $36.73 | $35.03 | 122,007 |
| 2021-04-29 | $36.30 | $36.46 | $35.65 | $36.27 | $34.60 | 59,499 |
| 2021-04-28 | $35.94 | $36.30 | $35.59 | $35.65 | $34.00 | 64,916 |
| 2021-04-27 | $36.62 | $36.80 | $35.77 | $36.09 | $34.42 | 125,765 |
| 2021-04-26 | $36.33 | $37.65 | $36.00 | $36.60 | $34.91 | 161,517 |
| 2021-04-23 | $36.01 | $36.48 | $35.27 | $35.93 | $34.27 | 161,291 |
| 2021-04-22 | $37.55 | $37.55 | $35.57 | $36.01 | $34.35 | 174,942 |
| 2021-04-21 | $35.80 | $37.29 | $35.80 | $37.22 | $35.50 | 67,404 |
| 2021-04-20 | $37.75 | $38.38 | $35.65 | $36.01 | $34.35 | 123,067 |
| 2021-04-19 | $38.49 | $38.58 | $37.61 | $38.02 | $36.26 | 73,627 |
| 2021-04-16 | $39.00 | $39.08 | $38.31 | $38.64 | $36.86 | 58,926 |
| 2021-04-15 | $38.94 | $39.00 | $38.04 | $38.88 | $37.08 | 61,260 |
| 2021-04-14 | $39.02 | $39.02 | $38.35 | $38.58 | $36.80 | 113,445 |
| 2021-04-13 | $40.62 | $40.62 | $38.11 | $38.82 | $37.03 | 137,801 |
| 2021-04-12 | $40.65 | $40.80 | $40.25 | $40.62 | $38.74 | 30,254 |
| 2021-04-09 | $41.19 | $41.25 | $40.39 | $40.89 | $39.00 | 55,173 |
| 2021-04-08 | $40.84 | $41.15 | $40.02 | $41.10 | $39.20 | 44,557 |
| 2021-04-07 | $41.54 | $41.79 | $40.26 | $40.66 | $38.78 | 50,812 |
| 2021-04-06 | $40.81 | $41.77 | $40.81 | $41.47 | $39.55 | 46,846 |
| 2021-04-05 | $41.18 | $41.24 | $40.21 | $40.79 | $38.91 | 70,567 |
| 2021-04-01 | $39.50 | $40.79 | $38.51 | $40.78 | $38.90 | 75,238 |
| 2021-03-31 | $39.90 | $39.98 | $39.01 | $39.39 | $37.57 | 117,361 |
| 2021-03-30 | $38.29 | $39.22 | $38.10 | $39.04 | $37.24 | 62,768 |
| 2021-03-29 | $38.80 | $39.30 | $37.98 | $38.42 | $36.65 | 87,532 |
| 2021-03-26 | $38.84 | $39.46 | $38.26 | $39.04 | $37.24 | 107,869 |
| 2021-03-25 | $36.43 | $38.30 | $36.00 | $38.25 | $36.48 | 105,343 |
| 2021-03-24 | $37.54 | $38.97 | $36.59 | $36.83 | $35.13 | 93,666 |
| 2021-03-23 | $38.64 | $38.65 | $37.05 | $37.25 | $35.53 | 85,537 |
| 2021-03-22 | $40.10 | $40.12 | $38.87 | $39.01 | $37.21 | 66,789 |
| 2021-03-19 | $39.23 | $40.22 | $38.50 | $40.12 | $38.27 | 341,510 |
| 2021-03-18 | $41.40 | $41.47 | $39.28 | $39.64 | $37.81 | 86,463 |
| 2021-03-17 | $40.10 | $41.49 | $39.68 | $41.49 | $39.57 | 71,569 |
| 2021-03-16 | $42.30 | $42.30 | $40.30 | $40.56 | $38.69 | 90,425 |
| 2021-03-15 | $42.53 | $42.86 | $41.72 | $42.45 | $40.49 | 69,085 |
| 2021-03-12 | $41.99 | $42.88 | $41.79 | $42.85 | $40.87 | 99,884 |
| 2021-03-11 | $41.71 | $42.19 | $41.00 | $42.12 | $40.17 | 77,136 |
| 2021-03-10 | $39.83 | $41.41 | $39.45 | $41.09 | $39.19 | 74,954 |
| 2021-03-09 | $39.65 | $40.08 | $38.91 | $39.35 | $37.53 | 91,243 |
| 2021-03-08 | $38.95 | $39.80 | $38.15 | $39.31 | $37.49 | 79,565 |
| 2021-03-05 | $38.37 | $39.03 | $36.77 | $38.95 | $37.15 | 117,627 |
| 2021-03-04 | $40.00 | $40.20 | $36.90 | $37.85 | $36.10 | 140,651 |
| 2021-03-03 | $40.64 | $41.09 | $39.51 | $40.30 | $38.44 | 139,061 |
| 2021-03-02 | $42.66 | $42.76 | $40.32 | $40.39 | $38.52 | 140,561 |
| 2021-03-01 | $41.30 | $43.85 | $41.30 | $43.22 | $40.99 | 183,834 |
| 2021-02-26 | $41.37 | $42.88 | $39.37 | $41.72 | $39.57 | 228,253 |
| 2021-02-25 | $41.29 | $41.29 | $39.46 | $40.77 | $38.67 | 213,114 |
| 2021-02-24 | $40.04 | $41.74 | $40.04 | $41.17 | $39.05 | 68,606 |
| 2021-02-23 | $40.50 | $41.25 | $39.56 | $39.82 | $37.77 | 129,143 |
| 2021-02-22 | $40.03 | $41.00 | $40.03 | $40.82 | $38.71 | 87,045 |
| 2021-02-19 | $38.61 | $40.47 | $38.61 | $40.39 | $38.31 | 155,485 |
| 2021-02-18 | $39.30 | $39.69 | $38.44 | $38.50 | $36.51 | 73,052 |
| 2021-02-17 | $39.06 | $39.52 | $38.36 | $39.17 | $37.15 | 59,021 |
| 2021-02-16 | $39.99 | $39.99 | $38.44 | $39.34 | $37.31 | 85,705 |
| 2021-02-12 | $40.10 | $40.89 | $39.38 | $39.58 | $37.54 | 60,464 |
| 2021-02-11 | $39.41 | $40.85 | $39.41 | $40.39 | $38.31 | 71,674 |
| 2021-02-10 | $39.52 | $39.98 | $39.04 | $39.13 | $37.11 | 59,196 |
| 2021-02-09 | $39.34 | $39.84 | $38.77 | $39.18 | $37.16 | 86,329 |
| 2021-02-08 | $38.45 | $39.44 | $38.35 | $39.37 | $37.34 | 122,951 |
| 2021-02-05 | $38.86 | $38.86 | $37.99 | $38.28 | $36.31 | 75,261 |
| 2021-02-04 | $38.15 | $38.77 | $38.15 | $38.51 | $36.52 | 55,856 |
| 2021-02-03 | $38.76 | $38.76 | $37.54 | $38.15 | $36.18 | 48,581 |
| 2021-02-02 | $37.84 | $39.20 | $37.29 | $38.80 | $36.80 | 70,692 |
| 2021-02-01 | $36.48 | $37.51 | $35.93 | $37.29 | $35.37 | 113,112 |
| 2021-01-29 | $37.90 | $37.95 | $36.15 | $36.22 | $34.35 | 85,463 |
| 2021-01-28 | $37.79 | $38.33 | $37.27 | $38.01 | $36.05 | 97,546 |
| 2021-01-27 | $38.20 | $38.20 | $37.01 | $37.37 | $35.44 | 89,945 |
| 2021-01-26 | $40.16 | $40.50 | $38.70 | $39.09 | $37.07 | 63,488 |
| 2021-01-25 | $39.62 | $40.24 | $38.82 | $39.72 | $37.67 | 103,244 |
| 2021-01-22 | $38.68 | $39.82 | $38.54 | $39.66 | $37.61 | 89,090 |
| 2021-01-21 | $39.51 | $39.51 | $38.61 | $39.13 | $37.11 | 146,914 |
| 2021-01-20 | $38.45 | $39.85 | $38.45 | $39.58 | $37.54 | 78,650 |
| 2021-01-19 | $39.00 | $39.53 | $37.81 | $38.45 | $36.47 | 62,255 |
| 2021-01-15 | $38.05 | $38.80 | $37.10 | $38.38 | $36.40 | 63,060 |
| 2021-01-14 | $38.51 | $39.18 | $38.06 | $38.63 | $36.64 | 68,447 |
| 2021-01-13 | $39.64 | $39.64 | $37.95 | $38.37 | $36.39 | 58,991 |
| 2021-01-12 | $39.16 | $39.49 | $38.96 | $39.34 | $37.31 | 67,603 |
| 2021-01-11 | $37.73 | $39.07 | $37.73 | $38.97 | $36.96 | 83,410 |
| 2021-01-08 | $37.90 | $38.31 | $37.10 | $38.21 | $36.24 | 75,305 |
| 2021-01-07 | $37.22 | $37.89 | $36.24 | $37.77 | $35.82 | 78,745 |
| 2021-01-06 | $36.15 | $37.48 | $36.06 | $36.88 | $34.98 | 133,799 |
| 2021-01-05 | $35.32 | $36.20 | $35.32 | $35.59 | $33.75 | 98,396 |
| 2021-01-04 | $36.52 | $36.52 | $34.69 | $34.93 | $33.13 | 128,276 |
| 2020-12-31 | $36.36 | $36.57 | $35.93 | $36.33 | $34.46 | 127,505 |
| 2020-12-30 | $36.75 | $37.14 | $36.08 | $36.10 | $34.24 | 77,266 |
| 2020-12-29 | $37.40 | $37.40 | $36.09 | $36.73 | $34.84 | 77,742 |
| 2020-12-28 | $37.79 | $38.55 | $37.24 | $37.29 | $35.37 | 79,593 |
| 2020-12-24 | $37.57 | $37.61 | $36.88 | $37.52 | $35.58 | 105,424 |
| 2020-12-23 | $38.33 | $39.08 | $37.08 | $37.24 | $35.32 | 72,782 |
| 2020-12-22 | $38.44 | $39.56 | $37.97 | $38.18 | $36.21 | 78,174 |
| 2020-12-21 | $38.06 | $38.65 | $37.51 | $38.38 | $36.40 | 84,325 |
| 2020-12-18 | $38.59 | $39.14 | $37.66 | $37.74 | $35.79 | 521,486 |
| 2020-12-17 | $37.61 | $38.68 | $37.34 | $38.34 | $36.36 | 158,347 |
| 2020-12-16 | $36.20 | $37.68 | $36.20 | $37.42 | $35.49 | 173,768 |
| 2020-12-15 | $34.60 | $36.27 | $34.29 | $36.20 | $34.33 | 169,730 |
| 2020-12-14 | $33.47 | $34.59 | $33.21 | $34.20 | $32.44 | 135,123 |
| 2020-12-11 | $33.25 | $33.80 | $32.92 | $33.12 | $31.41 | 71,715 |
| 2020-12-10 | $33.21 | $33.79 | $33.08 | $33.47 | $31.74 | 132,850 |
| 2020-12-09 | $32.85 | $33.79 | $32.85 | $33.61 | $31.88 | 68,688 |
| 2020-12-08 | $32.16 | $32.81 | $32.16 | $32.68 | $30.99 | 72,059 |
| 2020-12-07 | $32.24 | $32.53 | $31.95 | $32.46 | $30.79 | 60,253 |
| 2020-12-04 | $31.96 | $32.44 | $31.90 | $32.41 | $30.74 | 53,709 |
| 2020-12-03 | $31.32 | $32.37 | $31.30 | $31.89 | $30.25 | 83,232 |
| 2020-12-02 | $31.66 | $31.73 | $30.90 | $31.31 | $29.69 | 90,735 |
| 2020-12-01 | $31.73 | $32.23 | $31.11 | $31.67 | $30.04 | 117,017 |
| 2020-11-30 | $31.95 | $31.95 | $31.01 | $31.30 | $29.69 | 138,759 |
| 2020-11-27 | $31.49 | $32.12 | $30.85 | $32.07 | $30.42 | 51,441 |
| 2020-11-25 | $31.58 | $31.81 | $31.00 | $31.53 | $29.90 | 59,917 |
| 2020-11-24 | $30.63 | $32.31 | $30.61 | $31.66 | $30.03 | 165,480 |
| 2020-11-23 | $30.37 | $30.69 | $30.10 | $30.27 | $28.71 | 145,805 |
| 2020-11-20 | $29.54 | $30.25 | $29.54 | $30.10 | $28.55 | 233,657 |
| 2020-11-19 | $29.91 | $30.32 | $29.61 | $30.00 | $28.45 | 303,049 |
| 2020-11-18 | $31.27 | $31.39 | $29.72 | $30.01 | $28.46 | 210,273 |
| 2020-11-17 | $32.06 | $32.06 | $30.87 | $31.05 | $29.45 | 114,144 |
| 2020-11-16 | $31.60 | $33.16 | $31.57 | $32.50 | $30.61 | 125,008 |
| 2020-11-13 | $31.03 | $31.44 | $30.76 | $31.09 | $29.28 | 74,278 |
| 2020-11-12 | $31.35 | $31.43 | $30.35 | $30.60 | $28.82 | 139,531 |
| 2020-11-11 | $31.91 | $31.91 | $30.80 | $31.43 | $29.60 | 73,643 |
| 2020-11-10 | $33.18 | $33.58 | $29.40 | $31.59 | $29.75 | 306,790 |
| 2020-11-09 | $34.82 | $35.99 | $32.66 | $32.71 | $30.80 | 143,418 |
| 2020-11-06 | $34.60 | $35.04 | $31.86 | $32.01 | $30.15 | 98,409 |
| 2020-11-05 | $33.35 | $34.31 | $33.35 | $34.13 | $32.14 | 63,165 |
| 2020-11-04 | $32.75 | $33.75 | $32.73 | $33.26 | $31.32 | 49,917 |
| 2020-11-03 | $33.32 | $33.83 | $32.65 | $33.48 | $31.53 | 73,067 |
| 2020-11-02 | $32.82 | $33.13 | $32.26 | $32.69 | $30.79 | 67,463 |
| 2020-10-30 | $33.41 | $33.85 | $32.04 | $32.34 | $30.46 | 121,936 |
| 2020-10-29 | $32.29 | $33.89 | $32.11 | $33.67 | $31.71 | 71,174 |
| 2020-10-28 | $33.05 | $33.21 | $32.37 | $32.50 | $30.61 | 75,901 |
| 2020-10-27 | $34.03 | $34.54 | $33.71 | $33.79 | $31.82 | 42,784 |
| 2020-10-26 | $34.65 | $34.65 | $33.98 | $34.22 | $32.23 | 40,481 |
| 2020-10-23 | $34.87 | $35.41 | $34.72 | $35.08 | $33.04 | 36,475 |
| 2020-10-22 | $34.60 | $34.75 | $34.04 | $34.56 | $32.55 | 48,799 |
| 2020-10-21 | $35.32 | $35.32 | $34.49 | $34.56 | $32.55 | 43,663 |
| 2020-10-20 | $35.90 | $36.26 | $35.27 | $35.33 | $33.27 | 46,007 |
| 2020-10-19 | $36.21 | $36.40 | $35.50 | $35.60 | $33.53 | 54,515 |
| 2020-10-16 | $36.59 | $36.93 | $35.95 | $36.07 | $33.97 | 86,940 |
| 2020-10-15 | $36.08 | $36.77 | $36.08 | $36.67 | $34.53 | 55,844 |
| 2020-10-14 | $37.20 | $37.20 | $36.00 | $36.51 | $34.38 | 76,638 |
| 2020-10-13 | $36.24 | $37.42 | $36.12 | $36.98 | $34.83 | 105,224 |
| 2020-10-12 | $36.07 | $36.72 | $35.72 | $36.69 | $34.55 | 75,000 |
| 2020-10-09 | $36.68 | $36.82 | $35.70 | $36.05 | $33.95 | 77,864 |
| 2020-10-08 | $35.61 | $36.70 | $35.19 | $36.18 | $34.07 | 93,242 |
| 2020-10-07 | $35.84 | $36.23 | $35.01 | $35.13 | $33.08 | 98,189 |
| 2020-10-06 | $35.06 | $36.38 | $34.75 | $35.16 | $33.11 | 78,343 |
| 2020-10-05 | $34.74 | $34.96 | $34.36 | $34.79 | $32.76 | 46,679 |
| 2020-10-02 | $33.14 | $34.77 | $33.14 | $34.47 | $32.46 | 58,960 |
| 2020-10-01 | $32.91 | $33.97 | $32.56 | $33.84 | $31.87 | 67,268 |
| 2020-09-30 | $32.73 | $33.42 | $32.45 | $32.73 | $30.82 | 96,085 |
| 2020-09-29 | $33.24 | $33.43 | $32.40 | $32.65 | $30.75 | 42,323 |
| 2020-09-28 | $32.00 | $33.37 | $32.00 | $33.13 | $31.20 | 82,716 |
| 2020-09-25 | $31.25 | $32.02 | $31.25 | $31.82 | $29.97 | 65,169 |
| 2020-09-24 | $31.24 | $32.60 | $31.04 | $31.40 | $29.57 | 76,988 |
| 2020-09-23 | $31.84 | $32.00 | $31.14 | $31.26 | $29.44 | 117,195 |
| 2020-09-22 | $31.97 | $32.53 | $31.57 | $32.03 | $30.16 | 103,878 |
| 2020-09-21 | $32.63 | $32.63 | $31.14 | $31.81 | $29.96 | 89,020 |
| 2020-09-18 | $33.35 | $33.42 | $32.45 | $33.40 | $31.45 | 280,913 |
| 2020-09-17 | $33.93 | $34.01 | $33.32 | $33.44 | $31.49 | 83,391 |
| 2020-09-16 | $35.24 | $35.24 | $34.43 | $34.44 | $32.43 | 76,760 |
| 2020-09-15 | $35.75 | $35.94 | $34.77 | $34.96 | $32.92 | 79,579 |
| 2020-09-14 | $34.73 | $35.89 | $34.73 | $35.40 | $33.34 | 62,276 |
| 2020-09-11 | $35.00 | $35.09 | $33.72 | $34.31 | $32.31 | 73,437 |
| 2020-09-10 | $34.90 | $35.29 | $34.62 | $34.65 | $32.63 | 65,717 |
| 2020-09-09 | $34.30 | $34.95 | $34.09 | $34.83 | $32.80 | 56,334 |
| 2020-09-08 | $34.26 | $34.47 | $33.68 | $33.83 | $31.86 | 58,390 |
| 2020-09-04 | $35.30 | $35.42 | $33.51 | $34.54 | $32.53 | 68,530 |
| 2020-09-03 | $35.50 | $35.69 | $34.35 | $34.82 | $32.79 | 86,526 |
| 2020-09-02 | $35.74 | $35.78 | $34.84 | $35.60 | $33.53 | 194,162 |
| 2020-09-01 | $35.00 | $35.81 | $34.87 | $35.50 | $33.43 | 63,057 |
| 2020-08-31 | $35.87 | $35.87 | $35.00 | $35.14 | $33.09 | 81,753 |
| 2020-08-28 | $35.93 | $36.14 | $35.26 | $35.86 | $33.77 | 96,325 |
| 2020-08-27 | $35.97 | $36.71 | $35.59 | $35.69 | $33.61 | 49,065 |
| 2020-08-26 | $36.70 | $36.90 | $35.57 | $35.73 | $33.65 | 110,615 |
| 2020-08-25 | $36.70 | $36.77 | $35.98 | $36.76 | $34.62 | 44,082 |
| 2020-08-24 | $35.98 | $36.55 | $35.34 | $36.54 | $34.41 | 57,242 |
| 2020-08-21 | $36.79 | $37.39 | $35.45 | $35.78 | $33.70 | 80,213 |
| 2020-08-20 | $35.45 | $37.46 | $35.45 | $37.20 | $35.03 | 134,972 |
| 2020-08-19 | $35.95 | $36.26 | $35.40 | $35.85 | $33.76 | 87,144 |
| 2020-08-18 | $36.37 | $36.37 | $35.45 | $35.70 | $33.62 | 44,968 |
| 2020-08-17 | $35.62 | $36.49 | $35.41 | $36.43 | $34.10 | 54,601 |
| 2020-08-14 | $35.25 | $35.86 | $34.69 | $35.56 | $33.28 | 79,927 |
| 2020-08-13 | $36.16 | $36.73 | $35.37 | $35.74 | $33.45 | 58,728 |
| 2020-08-12 | $36.91 | $37.13 | $36.41 | $36.50 | $34.16 | 63,092 |
| 2020-08-11 | $36.12 | $37.16 | $36.02 | $36.33 | $34.00 | 83,201 |
| 2020-08-10 | $35.25 | $36.62 | $34.97 | $35.56 | $33.28 | 103,416 |
| 2020-08-07 | $32.00 | $35.11 | $31.52 | $34.78 | $32.55 | 168,852 |
| 2020-08-06 | $32.63 | $33.54 | $32.39 | $33.20 | $31.07 | 61,399 |
| 2020-08-05 | $33.11 | $33.11 | $32.08 | $32.67 | $30.58 | 78,736 |
| 2020-08-04 | $32.18 | $33.73 | $32.18 | $32.72 | $30.63 | 97,446 |
| 2020-08-03 | $32.49 | $32.57 | $31.56 | $32.24 | $30.18 | 60,218 |
| 2020-07-31 | $33.03 | $33.03 | $31.84 | $32.37 | $30.30 | 158,217 |
| 2020-07-30 | $33.16 | $33.46 | $32.67 | $33.21 | $31.08 | 61,960 |
| 2020-07-29 | $32.75 | $33.84 | $32.55 | $33.78 | $31.62 | 84,560 |
| 2020-07-28 | $33.01 | $33.32 | $32.57 | $32.62 | $30.53 | 57,929 |
| 2020-07-27 | $32.54 | $33.35 | $32.40 | $33.34 | $31.21 | 56,274 |
| 2020-07-24 | $33.82 | $33.93 | $32.48 | $32.63 | $30.54 | 83,135 |
| 2020-07-23 | $34.00 | $34.10 | $33.10 | $34.04 | $31.86 | 113,529 |
| 2020-07-22 | $32.16 | $34.22 | $32.16 | $34.08 | $31.90 | 101,526 |
| 2020-07-21 | $32.28 | $32.83 | $32.19 | $32.42 | $30.34 | 92,669 |
| 2020-07-20 | $31.38 | $32.13 | $31.13 | $31.96 | $29.91 | 55,662 |
| 2020-07-17 | $30.85 | $31.71 | $30.69 | $31.62 | $29.60 | 63,845 |
| 2020-07-16 | $31.49 | $31.49 | $30.25 | $30.79 | $28.82 | 64,167 |
| 2020-07-15 | $30.98 | $31.90 | $30.67 | $31.54 | $29.52 | 105,607 |
| 2020-07-14 | $29.73 | $30.27 | $29.64 | $30.06 | $28.14 | 68,628 |
| 2020-07-13 | $30.87 | $30.87 | $29.45 | $29.54 | $27.65 | 72,739 |
| 2020-07-10 | $30.45 | $31.08 | $30.28 | $30.60 | $28.64 | 59,410 |
| 2020-07-09 | $31.17 | $31.29 | $30.31 | $30.43 | $28.48 | 105,597 |
| 2020-07-08 | $30.89 | $31.48 | $30.31 | $31.36 | $29.35 | 62,533 |
| 2020-07-07 | $31.43 | $31.67 | $30.73 | $31.04 | $29.05 | 99,614 |
| 2020-07-06 | $31.86 | $32.09 | $31.22 | $31.65 | $29.62 | 81,870 |
| 2020-07-02 | $31.95 | $32.14 | $31.05 | $31.15 | $29.16 | 52,674 |
| 2020-07-01 | $31.52 | $32.08 | $30.75 | $31.19 | $29.19 | 76,122 |
| 2020-06-30 | $30.56 | $31.57 | $30.56 | $31.43 | $29.42 | 137,647 |
| 2020-06-29 | $31.30 | $31.81 | $30.40 | $30.74 | $28.77 | 120,951 |
| 2020-06-26 | $30.24 | $30.96 | $29.75 | $30.92 | $28.94 | 198,861 |
| 2020-06-25 | $29.95 | $30.76 | $29.50 | $30.54 | $28.58 | 134,391 |
| 2020-06-24 | $31.26 | $31.26 | $29.67 | $30.27 | $28.33 | 133,099 |
| 2020-06-23 | $32.80 | $32.93 | $31.45 | $31.54 | $29.52 | 150,225 |
| 2020-06-22 | $32.00 | $32.34 | $31.38 | $32.28 | $30.21 | 67,374 |
| 2020-06-19 | $33.22 | $33.39 | $32.00 | $32.25 | $30.19 | 202,826 |
| 2020-06-18 | $32.37 | $33.11 | $32.33 | $32.87 | $30.77 | 110,919 |
| 2020-06-17 | $33.72 | $33.72 | $32.83 | $32.92 | $30.81 | 66,215 |
| 2020-06-16 | $34.38 | $34.49 | $32.99 | $33.45 | $31.31 | 156,035 |
| 2020-06-15 | $30.50 | $33.02 | $30.50 | $32.69 | $30.60 | 94,288 |
| 2020-06-12 | $32.89 | $32.89 | $30.59 | $31.85 | $29.81 | 126,199 |
| 2020-06-11 | $31.33 | $32.20 | $30.95 | $31.21 | $29.21 | 221,183 |
| 2020-06-10 | $34.10 | $34.35 | $32.51 | $33.14 | $31.02 | 137,899 |
| 2020-06-09 | $34.34 | $35.12 | $33.97 | $34.37 | $32.17 | 191,791 |
| 2020-06-08 | $33.90 | $35.23 | $33.85 | $35.13 | $32.88 | 127,243 |
| 2020-06-05 | $33.19 | $35.21 | $32.64 | $33.11 | $30.99 | 232,297 |
| 2020-06-04 | $29.38 | $31.49 | $29.26 | $31.45 | $29.44 | 93,748 |
| 2020-06-03 | $29.95 | $30.91 | $29.75 | $29.82 | $27.91 | 144,799 |
| 2020-06-02 | $28.88 | $29.67 | $28.53 | $29.02 | $27.16 | 93,699 |
| 2020-06-01 | $28.00 | $29.52 | $27.97 | $28.61 | $26.78 | 124,600 |
| 2020-05-29 | $27.54 | $28.21 | $27.12 | $27.99 | $26.20 | 155,966 |
| 2020-05-28 | $29.44 | $30.00 | $27.88 | $28.00 | $26.21 | 224,143 |
| 2020-05-27 | $27.57 | $29.03 | $26.48 | $28.88 | $27.03 | 120,999 |
| 2020-05-26 | $26.43 | $27.12 | $26.04 | $26.77 | $25.06 | 157,584 |
| 2020-05-22 | $25.16 | $25.57 | $24.56 | $25.50 | $23.87 | 65,074 |
| 2020-05-21 | $25.56 | $26.23 | $25.05 | $25.12 | $23.51 | 124,619 |
| 2020-05-20 | $24.89 | $26.25 | $24.89 | $25.77 | $24.12 | 114,271 |
| 2020-05-19 | $25.27 | $25.48 | $24.32 | $24.39 | $22.83 | 87,097 |
| 2020-05-18 | $23.60 | $25.65 | $23.41 | $25.47 | $23.84 | 277,122 |
| 2020-05-15 | $22.48 | $22.88 | $21.95 | $22.47 | $20.85 | 105,415 |
| 2020-05-14 | $21.79 | $22.48 | $20.75 | $22.35 | $20.74 | 124,803 |
| 2020-05-13 | $24.31 | $24.31 | $22.04 | $22.31 | $20.70 | 171,424 |
| 2020-05-12 | $25.96 | $26.39 | $24.14 | $24.15 | $22.41 | 255,717 |
| 2020-05-11 | $25.72 | $26.19 | $24.93 | $26.08 | $24.20 | 137,519 |
| 2020-05-08 | $25.08 | $26.44 | $24.50 | $26.33 | $24.43 | 124,066 |
| 2020-05-07 | $22.71 | $25.69 | $22.65 | $24.53 | $22.76 | 171,464 |
| 2020-05-06 | $23.51 | $24.52 | $23.21 | $23.50 | $21.81 | 98,343 |
| 2020-05-05 | $24.98 | $25.20 | $23.51 | $23.75 | $22.04 | 130,701 |
| 2020-05-04 | $24.18 | $24.71 | $23.74 | $24.25 | $22.50 | 244,160 |
| 2020-05-01 | $25.31 | $25.36 | $24.11 | $24.67 | $22.89 | 94,964 |
| 2020-04-30 | $26.70 | $27.00 | $25.62 | $26.29 | $24.40 | 131,170 |
| 2020-04-29 | $26.83 | $28.38 | $26.57 | $27.52 | $25.54 | 303,251 |
| 2020-04-28 | $25.19 | $25.83 | $24.84 | $25.43 | $23.60 | 131,845 |
| 2020-04-27 | $22.89 | $24.88 | $22.89 | $24.46 | $22.70 | 77,078 |
| 2020-04-24 | $22.95 | $23.14 | $22.34 | $22.86 | $21.21 | 55,758 |
| 2020-04-23 | $21.90 | $23.04 | $21.90 | $22.90 | $21.25 | 97,558 |
| 2020-04-22 | $22.52 | $22.57 | $21.86 | $22.01 | $20.42 | 157,938 |
| 2020-04-21 | $20.40 | $22.00 | $20.28 | $21.89 | $20.31 | 239,166 |
| 2020-04-20 | $22.06 | $22.30 | $20.95 | $21.25 | $19.72 | 93,372 |
| 2020-04-17 | $22.43 | $23.62 | $22.26 | $22.80 | $21.16 | 136,641 |
| 2020-04-16 | $22.38 | $22.38 | $21.16 | $21.82 | $20.25 | 133,366 |
| 2020-04-15 | $22.17 | $23.59 | $21.42 | $22.57 | $20.94 | 138,139 |
| 2020-04-14 | $23.98 | $24.58 | $23.01 | $23.39 | $21.71 | 182,185 |
| 2020-04-13 | $23.63 | $23.69 | $22.15 | $23.37 | $21.69 | 133,925 |
| 2020-04-09 | $22.10 | $24.29 | $22.00 | $24.05 | $22.32 | 239,278 |
| 2020-04-08 | $20.41 | $22.73 | $20.41 | $22.12 | $20.53 | 185,454 |
| 2020-04-07 | $20.63 | $21.21 | $19.60 | $19.94 | $18.50 | 169,580 |
| 2020-04-06 | $17.52 | $19.82 | $17.52 | $19.55 | $18.14 | 150,853 |
| 2020-04-03 | $18.73 | $18.89 | $16.55 | $16.70 | $15.50 | 238,613 |
| 2020-04-02 | $19.54 | $20.33 | $18.26 | $18.73 | $17.38 | 175,529 |
| 2020-04-01 | $20.82 | $21.31 | $19.60 | $20.07 | $18.62 | 169,318 |
| 2020-03-31 | $21.73 | $22.39 | $20.84 | $21.92 | $20.34 | 150,609 |
| 2020-03-30 | $22.41 | $22.51 | $21.04 | $21.88 | $20.30 | 114,912 |
| 2020-03-27 | $21.67 | $22.91 | $20.68 | $22.15 | $20.55 | 153,373 |
| 2020-03-26 | $21.93 | $23.47 | $21.60 | $22.60 | $20.97 | 209,210 |
| 2020-03-25 | $19.90 | $22.81 | $19.77 | $21.90 | $20.32 | 187,366 |
| 2020-03-24 | $18.69 | $20.68 | $18.56 | $19.87 | $18.44 | 245,079 |
| 2020-03-23 | $17.72 | $18.45 | $17.02 | $18.19 | $16.88 | 244,153 |
| 2020-03-20 | $20.27 | $21.06 | $17.34 | $17.70 | $16.42 | 280,503 |
| 2020-03-19 | $14.62 | $21.09 | $14.50 | $20.14 | $18.69 | 456,178 |
| 2020-03-18 | $24.35 | $24.44 | $14.40 | $14.41 | $13.37 | 372,326 |
| 2020-03-17 | $27.21 | $27.21 | $24.78 | $25.35 | $23.52 | 348,653 |
| 2020-03-16 | $23.54 | $27.56 | $23.54 | $26.87 | $24.93 | 260,115 |
| 2020-03-13 | $24.56 | $27.35 | $23.57 | $27.35 | $25.38 | 413,104 |
| 2020-03-12 | $23.07 | $24.33 | $21.89 | $23.56 | $21.86 | 238,001 |
| 2020-03-11 | $25.53 | $26.07 | $24.49 | $24.88 | $23.09 | 140,485 |
| 2020-03-10 | $26.70 | $26.95 | $24.93 | $26.44 | $24.54 | 139,808 |
| 2020-03-09 | $27.20 | $27.37 | $25.78 | $25.91 | $24.04 | 164,295 |
| 2020-03-06 | $29.19 | $29.62 | $26.84 | $27.68 | $25.69 | 109,401 |
| 2020-03-05 | $29.86 | $30.39 | $29.28 | $30.06 | $27.89 | 218,337 |
| 2020-03-04 | $29.62 | $31.08 | $29.59 | $30.70 | $28.49 | 243,528 |
| 2020-03-03 | $30.16 | $30.55 | $28.79 | $29.15 | $27.05 | 156,114 |
| 2020-03-02 | $29.40 | $30.27 | $28.81 | $30.19 | $27.81 | 145,133 |
| 2020-02-28 | $28.50 | $29.78 | $28.12 | $29.15 | $26.85 | 220,474 |
| 2020-02-27 | $30.32 | $30.86 | $29.37 | $29.40 | $27.08 | 141,889 |
| 2020-02-26 | $31.20 | $31.84 | $30.96 | $31.04 | $28.59 | 113,376 |
| 2020-02-25 | $32.65 | $32.79 | $31.00 | $31.21 | $28.74 | 143,880 |
| 2020-02-24 | $33.20 | $33.20 | $32.25 | $32.59 | $30.02 | 210,412 |
| 2020-02-21 | $39.58 | $39.58 | $32.48 | $33.84 | $31.17 | 648,016 |
| 2020-02-20 | $38.94 | $40.78 | $38.94 | $40.57 | $37.37 | 145,668 |
| 2020-02-19 | $39.14 | $39.50 | $38.73 | $38.80 | $35.74 | 133,084 |
| 2020-02-18 | $38.06 | $39.02 | $38.06 | $39.01 | $35.93 | 80,557 |
| 2020-02-14 | $38.41 | $38.57 | $38.16 | $38.16 | $35.15 | 59,675 |
| 2020-02-13 | $37.10 | $38.56 | $37.10 | $38.45 | $35.41 | 58,250 |
| 2020-02-12 | $36.84 | $37.63 | $36.57 | $37.19 | $34.25 | 133,522 |
| 2020-02-11 | $38.54 | $38.54 | $36.53 | $36.66 | $33.76 | 154,932 |
| 2020-02-10 | $38.94 | $39.33 | $38.36 | $38.45 | $35.41 | 51,906 |
| 2020-02-07 | $39.69 | $39.69 | $38.89 | $39.09 | $36.00 | 30,098 |
| 2020-02-06 | $39.86 | $40.12 | $39.70 | $39.79 | $36.65 | 57,898 |
| 2020-02-05 | $39.26 | $39.66 | $38.85 | $39.64 | $36.51 | 111,068 |
| 2020-02-04 | $38.87 | $39.14 | $38.72 | $38.97 | $35.89 | 80,820 |
| 2020-02-03 | $38.36 | $38.68 | $38.14 | $38.31 | $35.28 | 106,441 |
| 2020-01-31 | $38.72 | $38.84 | $38.22 | $38.28 | $35.26 | 91,252 |
| 2020-01-30 | $38.85 | $39.38 | $38.60 | $39.02 | $35.94 | 70,929 |
| 2020-01-29 | $39.02 | $39.25 | $38.78 | $39.18 | $36.09 | 44,455 |
| 2020-01-28 | $38.05 | $38.99 | $38.05 | $38.88 | $35.81 | 79,844 |
| 2020-01-27 | $37.70 | $38.05 | $37.57 | $37.95 | $34.95 | 88,225 |
| 2020-01-24 | $38.96 | $38.96 | $37.77 | $38.33 | $35.30 | 51,458 |
| 2020-01-23 | $38.94 | $39.35 | $38.80 | $38.97 | $35.89 | 177,448 |
| 2020-01-22 | $38.48 | $38.80 | $38.34 | $38.56 | $35.51 | 63,805 |
| 2020-01-21 | $38.09 | $38.51 | $38.09 | $38.43 | $35.39 | 61,201 |
| 2020-01-17 | $38.81 | $39.02 | $38.27 | $38.31 | $35.28 | 42,323 |
| 2020-01-16 | $38.52 | $38.98 | $38.26 | $38.58 | $35.53 | 44,324 |
| 2020-01-15 | $37.64 | $38.47 | $37.64 | $38.14 | $35.13 | 58,024 |
| 2020-01-14 | $37.72 | $37.90 | $37.40 | $37.73 | $34.75 | 74,426 |
| 2020-01-13 | $37.32 | $37.80 | $37.32 | $37.80 | $34.81 | 83,764 |
| 2020-01-10 | $37.49 | $37.78 | $37.18 | $37.44 | $34.48 | 85,894 |
| 2020-01-09 | $37.48 | $37.85 | $37.04 | $37.54 | $34.57 | 92,868 |
| 2020-01-08 | $37.49 | $37.78 | $37.31 | $37.41 | $34.46 | 73,300 |
| 2020-01-07 | $37.82 | $38.40 | $37.43 | $37.57 | $34.60 | 159,608 |
| 2020-01-06 | $37.50 | $37.97 | $37.26 | $37.75 | $34.77 | 123,160 |
| 2020-01-03 | $37.08 | $37.93 | $36.81 | $37.81 | $34.82 | 145,415 |
| 2020-01-02 | $38.68 | $38.99 | $37.37 | $37.51 | $34.55 | 184,183 |
| 2019-12-31 | $38.14 | $38.99 | $38.14 | $38.49 | $35.45 | 110,644 |
| 2019-12-30 | $38.37 | $38.46 | $37.96 | $38.32 | $35.29 | 126,914 |
| 2019-12-27 | $38.44 | $38.97 | $38.16 | $38.31 | $35.28 | 72,345 |
| 2019-12-26 | $38.44 | $38.94 | $38.22 | $38.49 | $35.45 | 58,714 |
| 2019-12-24 | $37.39 | $38.62 | $37.39 | $38.46 | $35.42 | 105,621 |
| 2019-12-23 | $38.23 | $38.60 | $37.42 | $37.61 | $34.64 | 186,301 |
| 2019-12-20 | $38.83 | $39.11 | $38.03 | $38.23 | $35.21 | 536,091 |
| 2019-12-19 | $38.73 | $39.03 | $38.26 | $38.80 | $35.74 | 204,363 |
| 2019-12-18 | $38.77 | $39.04 | $38.18 | $38.84 | $35.77 | 103,541 |
| 2019-12-17 | $38.91 | $39.03 | $38.47 | $38.69 | $35.63 | 112,229 |
| 2019-12-16 | $38.53 | $38.78 | $38.29 | $38.71 | $35.65 | 163,014 |
| 2019-12-13 | $38.75 | $38.91 | $38.13 | $38.45 | $35.41 | 163,183 |
| 2019-12-12 | $38.80 | $39.09 | $38.58 | $38.85 | $35.78 | 132,541 |
| 2019-12-11 | $39.26 | $39.37 | $38.89 | $38.91 | $35.84 | 264,014 |
| 2019-12-10 | $38.99 | $39.20 | $38.64 | $39.07 | $35.98 | 352,950 |
| 2019-12-09 | $38.99 | $39.14 | $38.55 | $38.88 | $35.81 | 280,457 |
| 2019-12-06 | $39.11 | $39.44 | $38.87 | $38.90 | $35.83 | 244,387 |
| 2019-12-05 | $39.11 | $39.50 | $38.80 | $38.81 | $35.74 | 186,816 |
| 2019-12-04 | $38.69 | $39.36 | $38.55 | $39.06 | $35.97 | 190,226 |
| 2019-12-03 | $37.83 | $38.65 | $37.63 | $38.58 | $35.53 | 140,673 |
| 2019-12-02 | $38.50 | $38.57 | $37.76 | $38.23 | $35.21 | 146,765 |
| 2019-11-29 | $38.04 | $38.61 | $38.02 | $38.35 | $35.32 | 45,929 |
| 2019-11-27 | $37.90 | $38.35 | $37.80 | $38.09 | $35.08 | 108,696 |
| 2019-11-26 | $37.80 | $38.33 | $37.62 | $37.73 | $34.75 | 132,138 |
| 2019-11-25 | $37.35 | $38.04 | $36.87 | $37.91 | $34.92 | 118,890 |
| 2019-11-22 | $37.81 | $37.81 | $37.02 | $37.13 | $34.20 | 56,224 |
| 2019-11-21 | $37.80 | $37.95 | $37.41 | $37.66 | $34.69 | 61,582 |
| 2019-11-20 | $37.26 | $37.88 | $37.02 | $37.74 | $34.76 | 235,881 |
| 2019-11-19 | $37.81 | $37.81 | $37.22 | $37.47 | $34.51 | 84,213 |
| 2019-11-18 | $37.81 | $38.04 | $37.46 | $37.68 | $34.70 | 87,066 |
| 2019-11-15 | $37.80 | $37.80 | $37.23 | $37.70 | $34.72 | 67,067 |
| 2019-11-14 | $37.09 | $37.80 | $36.90 | $37.58 | $34.61 | 76,720 |
| 2019-11-13 | $37.52 | $37.52 | $37.00 | $37.09 | $34.16 | 63,628 |
| 2019-11-12 | $37.61 | $37.74 | $37.24 | $37.70 | $34.72 | 50,082 |
| 2019-11-11 | $37.00 | $38.09 | $37.00 | $37.85 | $34.67 | 93,661 |
| 2019-11-08 | $36.98 | $37.35 | $36.30 | $37.30 | $34.16 | 116,016 |
| 2019-11-07 | $37.23 | $37.39 | $36.64 | $36.74 | $33.65 | 88,008 |
| 2019-11-06 | $37.09 | $37.49 | $36.64 | $37.12 | $34.00 | 124,677 |
| 2019-11-05 | $37.89 | $37.99 | $36.79 | $36.95 | $33.84 | 150,321 |
| 2019-11-04 | $37.56 | $37.94 | $36.30 | $37.45 | $34.30 | 271,675 |
| 2019-11-01 | $33.81 | $36.99 | $33.81 | $36.98 | $33.87 | 344,817 |
| 2019-10-31 | $33.54 | $33.54 | $32.99 | $33.45 | $30.64 | 89,806 |
| 2019-10-30 | $34.25 | $34.27 | $33.22 | $33.74 | $30.90 | 100,348 |
| 2019-10-29 | $34.55 | $34.64 | $34.06 | $34.43 | $31.53 | 97,967 |
| 2019-10-28 | $33.82 | $35.10 | $33.68 | $34.86 | $31.93 | 116,183 |
| 2019-10-25 | $33.28 | $33.91 | $33.13 | $33.85 | $31.00 | 67,565 |
| 2019-10-24 | $33.99 | $33.99 | $33.13 | $33.35 | $30.55 | 111,696 |
| 2019-10-23 | $33.35 | $33.95 | $32.76 | $33.93 | $31.08 | 83,174 |
| 2019-10-22 | $32.88 | $33.35 | $32.29 | $33.26 | $30.46 | 73,821 |
| 2019-10-21 | $32.21 | $33.20 | $32.21 | $32.86 | $30.10 | 158,961 |
| 2019-10-18 | $31.47 | $32.16 | $31.43 | $31.96 | $29.27 | 160,553 |
| 2019-10-17 | $32.19 | $32.60 | $31.46 | $31.63 | $28.97 | 134,168 |
| 2019-10-16 | $31.25 | $32.16 | $31.25 | $32.11 | $29.41 | 75,560 |
| 2019-10-15 | $30.85 | $31.49 | $30.78 | $31.31 | $28.68 | 105,679 |
| 2019-10-14 | $30.90 | $31.04 | $30.32 | $31.01 | $28.40 | 118,622 |
| 2019-10-11 | $31.04 | $31.64 | $30.93 | $31.03 | $28.42 | 106,245 |
| 2019-10-10 | $30.54 | $30.88 | $30.13 | $30.61 | $28.04 | 123,555 |
| 2019-10-09 | $30.90 | $30.90 | $30.31 | $30.42 | $27.86 | 106,484 |
| 2019-10-08 | $30.33 | $31.17 | $30.24 | $30.76 | $28.17 | 134,084 |
| 2019-10-07 | $30.33 | $30.74 | $30.02 | $30.64 | $28.06 | 113,174 |
| 2019-10-04 | $30.19 | $30.46 | $29.67 | $30.41 | $27.85 | 135,263 |
| 2019-10-03 | $31.04 | $31.04 | $29.58 | $30.07 | $27.54 | 172,523 |
| 2019-10-02 | $31.10 | $31.21 | $30.10 | $31.08 | $28.47 | 264,647 |
| 2019-10-01 | $32.27 | $32.47 | $30.94 | $31.39 | $28.75 | 258,610 |
| 2019-09-30 | $31.91 | $32.49 | $31.63 | $32.16 | $29.46 | 336,803 |
| 2019-09-27 | $30.86 | $32.01 | $30.81 | $31.99 | $29.30 | 300,049 |
| 2019-09-26 | $29.63 | $31.05 | $29.51 | $30.82 | $28.23 | 360,371 |
| 2019-09-25 | $28.98 | $29.63 | $28.69 | $29.56 | $27.07 | 224,888 |
| 2019-09-24 | $29.01 | $29.25 | $28.55 | $28.97 | $26.53 | 325,198 |
| 2019-09-23 | $28.47 | $28.82 | $28.37 | $28.79 | $26.37 | 144,711 |
| 2019-09-20 | $28.25 | $28.57 | $28.01 | $28.47 | $26.08 | 267,073 |
| 2019-09-19 | $27.94 | $28.36 | $27.66 | $28.25 | $25.87 | 216,946 |
| 2019-09-18 | $28.18 | $28.21 | $27.42 | $27.67 | $25.34 | 158,111 |
| 2019-09-17 | $28.08 | $28.29 | $27.63 | $28.07 | $25.71 | 141,134 |
| 2019-09-16 | $28.18 | $28.84 | $28.05 | $28.21 | $25.84 | 231,727 |
| 2019-09-13 | $27.08 | $27.56 | $27.00 | $27.25 | $24.96 | 138,647 |
| 2019-09-12 | $28.17 | $28.17 | $27.04 | $27.08 | $24.80 | 101,821 |
| 2019-09-11 | $27.32 | $28.12 | $27.14 | $28.01 | $25.65 | 166,378 |
| 2019-09-10 | $26.39 | $27.53 | $26.39 | $27.37 | $25.07 | 156,146 |
| 2019-09-09 | $25.79 | $26.65 | $25.79 | $26.53 | $24.30 | 122,924 |
| 2019-09-06 | $25.78 | $25.83 | $25.32 | $25.81 | $23.64 | 84,535 |
| 2019-09-05 | $25.40 | $26.28 | $25.20 | $25.66 | $23.50 | 141,877 |
| 2019-09-04 | $25.11 | $25.25 | $24.97 | $25.20 | $23.08 | 103,447 |
| 2019-09-03 | $25.41 | $25.75 | $24.67 | $24.98 | $22.88 | 151,979 |
| 2019-08-30 | $25.60 | $26.05 | $25.53 | $25.67 | $23.51 | 74,797 |
| 2019-08-29 | $26.07 | $26.65 | $25.57 | $25.60 | $23.45 | 170,725 |
| 2019-08-28 | $25.63 | $26.47 | $25.52 | $26.30 | $24.09 | 95,594 |
| 2019-08-27 | $26.69 | $26.69 | $25.67 | $25.69 | $23.53 | 118,591 |
| 2019-08-26 | $26.39 | $26.60 | $26.19 | $26.52 | $24.29 | 143,510 |
| 2019-08-23 | $26.86 | $26.92 | $26.13 | $26.16 | $23.96 | 266,367 |
| 2019-08-22 | $27.20 | $27.37 | $26.93 | $26.93 | $24.67 | 358,417 |
| 2019-08-21 | $28.62 | $28.79 | $26.91 | $27.12 | $24.84 | 341,210 |
| 2019-08-20 | $26.26 | $26.74 | $26.02 | $26.63 | $24.39 | 284,360 |
| 2019-08-19 | $26.42 | $26.84 | $26.21 | $26.35 | $24.13 | 158,386 |
| 2019-08-16 | $25.76 | $26.36 | $25.69 | $26.10 | $23.91 | 159,084 |
| 2019-08-15 | $25.89 | $26.00 | $25.21 | $25.63 | $23.47 | 297,632 |
| 2019-08-14 | $26.06 | $26.10 | $25.28 | $25.79 | $23.62 | 548,047 |
| 2019-08-13 | $26.32 | $26.75 | $26.21 | $26.38 | $24.16 | 118,326 |
| 2019-08-12 | $26.71 | $26.86 | $26.27 | $26.56 | $24.13 | 157,023 |
| 2019-08-09 | $27.36 | $27.43 | $26.75 | $26.86 | $24.41 | 138,204 |
| 2019-08-08 | $27.41 | $27.59 | $26.83 | $27.47 | $24.96 | 229,435 |
| 2019-08-07 | $26.77 | $27.46 | $26.60 | $27.14 | $24.66 | 618,038 |
| 2019-08-06 | $26.62 | $27.39 | $25.93 | $27.10 | $24.63 | 387,583 |
| 2019-08-05 | $27.45 | $28.06 | $26.87 | $27.24 | $24.75 | 258,871 |
| 2019-08-02 | $28.20 | $28.48 | $25.68 | $28.23 | $25.65 | 569,159 |
| 2019-08-01 | $29.18 | $29.38 | $28.76 | $28.83 | $26.20 | 437,822 |
| 2019-07-31 | $29.71 | $29.99 | $28.90 | $29.08 | $26.42 | 273,072 |
| 2019-07-30 | $29.15 | $29.88 | $29.15 | $29.77 | $27.05 | 107,404 |
| 2019-07-29 | $30.14 | $30.28 | $29.25 | $29.42 | $26.73 | 158,424 |
| 2019-07-26 | $30.05 | $30.20 | $29.63 | $30.05 | $27.31 | 214,685 |
| 2019-07-25 | $30.74 | $31.12 | $29.54 | $29.82 | $27.10 | 159,099 |
| 2019-07-24 | $29.50 | $30.71 | $29.30 | $30.65 | $27.85 | 591,318 |
| 2019-07-23 | $29.11 | $29.65 | $29.11 | $29.43 | $26.74 | 621,184 |
| 2019-07-22 | $28.89 | $29.31 | $28.64 | $29.13 | $26.47 | 607,658 |
| 2019-07-19 | $29.35 | $29.61 | $28.69 | $28.87 | $26.23 | 191,066 |
| 2019-07-18 | $29.87 | $29.87 | $29.19 | $29.38 | $26.70 | 94,824 |
| 2019-07-17 | $30.30 | $30.32 | $29.68 | $29.87 | $27.14 | 118,727 |
| 2019-07-16 | $29.92 | $30.79 | $29.87 | $30.22 | $27.46 | 177,661 |
| 2019-07-15 | $30.80 | $30.94 | $29.24 | $29.95 | $27.21 | 279,264 |
| 2019-07-12 | $30.37 | $30.95 | $30.18 | $30.63 | $27.83 | 280,083 |
| 2019-07-11 | $31.71 | $31.71 | $29.43 | $30.43 | $27.65 | 429,228 |
| 2019-07-10 | $32.55 | $32.55 | $31.46 | $31.71 | $28.81 | 136,085 |
| 2019-07-09 | $32.30 | $32.63 | $32.10 | $32.44 | $29.48 | 177,385 |
| 2019-07-08 | $32.14 | $32.51 | $31.60 | $32.41 | $29.45 | 215,103 |
| 2019-07-05 | $31.33 | $31.71 | $31.01 | $31.70 | $28.81 | 141,382 |
| 2019-07-03 | $30.85 | $31.38 | $30.77 | $31.33 | $28.47 | 100,065 |
| 2019-07-02 | $30.73 | $30.98 | $30.34 | $30.74 | $27.93 | 121,941 |
| 2019-07-01 | $31.18 | $31.42 | $30.69 | $30.70 | $27.90 | 187,660 |
| 2019-06-28 | $30.23 | $31.21 | $29.90 | $30.76 | $27.95 | 366,465 |
| 2019-06-27 | $29.18 | $30.02 | $29.16 | $30.00 | $27.26 | 243,251 |
| 2019-06-26 | $28.71 | $29.27 | $28.65 | $29.12 | $26.46 | 159,309 |
| 2019-06-25 | $30.07 | $30.09 | $28.68 | $28.72 | $26.10 | 144,905 |
| 2019-06-24 | $30.79 | $31.14 | $29.96 | $29.97 | $27.23 | 195,909 |
| 2019-06-21 | $31.01 | $31.34 | $30.75 | $30.75 | $27.94 | 447,692 |
| 2019-06-20 | $32.30 | $32.30 | $30.71 | $31.19 | $28.34 | 356,441 |
| 2019-06-19 | $32.37 | $32.39 | $31.85 | $32.01 | $29.09 | 133,981 |
| 2019-06-18 | $32.18 | $32.89 | $32.17 | $32.45 | $29.49 | 320,130 |
| 2019-06-17 | $32.05 | $32.76 | $31.82 | $31.96 | $29.04 | 204,937 |
| 2019-06-14 | $32.49 | $32.49 | $31.50 | $31.64 | $28.75 | 167,805 |
| 2019-06-13 | $32.24 | $32.72 | $31.95 | $32.47 | $29.50 | 190,101 |
| 2019-06-12 | $32.06 | $32.55 | $31.63 | $32.05 | $29.12 | 274,612 |
| 2019-06-11 | $32.29 | $33.02 | $31.84 | $32.05 | $29.12 | 318,933 |
| 2019-06-10 | $32.16 | $32.49 | $31.41 | $31.75 | $28.85 | 201,665 |
| 2019-06-07 | $31.26 | $32.40 | $31.15 | $32.15 | $29.21 | 578,874 |
| 2019-06-06 | $31.50 | $33.04 | $31.05 | $31.20 | $28.35 | 361,871 |
| 2019-06-05 | $30.92 | $31.26 | $30.00 | $30.39 | $27.61 | 186,857 |
| 2019-06-04 | $30.49 | $30.97 | $30.08 | $30.92 | $28.10 | 303,527 |
| 2019-06-03 | $29.63 | $30.34 | $29.63 | $30.22 | $27.46 | 285,557 |
| 2019-05-31 | $29.90 | $30.07 | $29.40 | $29.62 | $26.91 | 167,662 |
| 2019-05-30 | $30.23 | $30.61 | $30.08 | $30.22 | $27.46 | 183,365 |
| 2019-05-29 | $31.25 | $31.54 | $30.12 | $30.35 | $27.58 | 109,376 |
| 2019-05-28 | $32.12 | $32.58 | $31.76 | $31.79 | $28.89 | 202,418 |
| 2019-05-24 | $31.72 | $32.23 | $31.67 | $32.12 | $29.19 | 202,193 |
| 2019-05-23 | $31.60 | $31.99 | $30.90 | $31.52 | $28.64 | 272,889 |
| 2019-05-22 | $33.54 | $33.68 | $32.02 | $32.19 | $29.25 | 344,326 |
| 2019-05-21 | $33.07 | $33.82 | $32.99 | $33.68 | $30.60 | 155,466 |
| 2019-05-20 | $33.31 | $33.31 | $32.73 | $32.88 | $29.88 | 154,927 |
| 2019-05-17 | $34.04 | $34.04 | $33.13 | $33.51 | $30.45 | 227,181 |
| 2019-05-16 | $34.76 | $35.06 | $34.08 | $34.27 | $31.14 | 405,722 |
| 2019-05-15 | $36.17 | $36.38 | $34.62 | $34.66 | $31.49 | 310,159 |
| 2019-05-14 | $37.13 | $37.39 | $36.29 | $36.48 | $33.15 | 203,829 |
| 2019-05-13 | $36.88 | $37.33 | $36.42 | $37.17 | $33.58 | 156,889 |
| 2019-05-10 | $37.35 | $37.73 | $37.12 | $37.32 | $33.72 | 125,760 |
| 2019-05-09 | $38.62 | $38.86 | $37.48 | $37.58 | $33.95 | 130,882 |
| 2019-05-08 | $38.60 | $39.39 | $38.60 | $38.98 | $35.22 | 88,813 |
| 2019-05-07 | $38.70 | $38.87 | $37.70 | $38.54 | $34.82 | 158,645 |
| 2019-05-06 | $39.29 | $41.17 | $38.91 | $39.06 | $35.29 | 301,337 |
| 2019-05-03 | $40.80 | $41.00 | $37.74 | $40.01 | $36.15 | 615,021 |
| 2019-05-02 | $42.21 | $42.88 | $40.91 | $41.54 | $37.53 | 251,802 |
| 2019-05-01 | $43.31 | $43.71 | $42.36 | $42.58 | $38.47 | 168,220 |
| 2019-04-30 | $44.02 | $44.16 | $42.85 | $43.33 | $39.15 | 91,389 |
| 2019-04-29 | $43.11 | $44.00 | $43.04 | $43.91 | $39.67 | 96,621 |
| 2019-04-26 | $42.37 | $43.48 | $42.37 | $43.27 | $39.09 | 68,801 |
| 2019-04-25 | $42.50 | $42.82 | $41.80 | $42.49 | $38.39 | 83,037 |
| 2019-04-24 | $41.59 | $42.95 | $41.50 | $42.67 | $38.55 | 96,147 |
| 2019-04-23 | $40.49 | $41.73 | $40.03 | $41.55 | $37.54 | 104,886 |
| 2019-04-22 | $41.06 | $41.11 | $40.02 | $40.25 | $36.36 | 131,470 |
| 2019-04-18 | $40.17 | $41.23 | $40.17 | $40.96 | $37.01 | 86,678 |
| 2019-04-17 | $40.61 | $40.67 | $39.79 | $40.28 | $36.39 | 136,996 |
| 2019-04-16 | $40.89 | $40.94 | $40.27 | $40.42 | $36.52 | 60,667 |
| 2019-04-15 | $41.48 | $41.48 | $40.49 | $40.75 | $36.82 | 56,007 |
| 2019-04-12 | $41.37 | $41.41 | $40.85 | $41.38 | $37.39 | 57,530 |
| 2019-04-11 | $41.47 | $41.48 | $40.93 | $41.17 | $37.20 | 65,805 |
| 2019-04-10 | $40.34 | $41.45 | $40.21 | $41.27 | $37.29 | 125,341 |
| 2019-04-09 | $40.79 | $41.38 | $39.84 | $39.95 | $36.09 | 70,569 |
| 2019-04-08 | $41.16 | $41.58 | $40.80 | $41.08 | $37.11 | 75,692 |
| 2019-04-05 | $40.99 | $41.42 | $40.38 | $41.37 | $37.38 | 67,671 |
| 2019-04-04 | $40.48 | $40.89 | $40.29 | $40.77 | $36.83 | 69,268 |
| 2019-04-03 | $40.01 | $40.69 | $40.01 | $40.24 | $36.36 | 47,522 |
| 2019-04-02 | $39.56 | $40.07 | $39.20 | $39.76 | $35.92 | 67,618 |
| 2019-04-01 | $38.72 | $39.57 | $38.70 | $39.49 | $35.68 | 101,969 |
| 2019-03-29 | $38.74 | $38.81 | $37.96 | $38.54 | $34.82 | 89,604 |
| 2019-03-28 | $38.04 | $38.65 | $37.75 | $38.59 | $34.87 | 136,740 |
| 2019-03-27 | $37.76 | $38.36 | $37.49 | $38.05 | $34.38 | 73,926 |
| 2019-03-26 | $37.48 | $38.12 | $37.39 | $37.84 | $34.19 | 71,370 |
| 2019-03-25 | $36.85 | $37.75 | $36.43 | $37.44 | $33.83 | 96,847 |
| 2019-03-22 | $37.13 | $37.40 | $36.36 | $36.82 | $33.27 | 191,476 |
| 2019-03-21 | $37.02 | $38.00 | $37.00 | $37.42 | $33.81 | 183,750 |
| 2019-03-20 | $38.03 | $38.25 | $37.12 | $37.17 | $33.58 | 149,094 |
| 2019-03-19 | $39.26 | $39.26 | $38.11 | $38.15 | $34.47 | 59,540 |
| 2019-03-18 | $38.41 | $39.38 | $37.87 | $39.01 | $35.24 | 208,573 |
| 2019-03-15 | $38.46 | $38.67 | $37.96 | $38.09 | $34.41 | 289,378 |
| 2019-03-14 | $38.77 | $38.88 | $37.81 | $38.27 | $34.58 | 209,350 |
| 2019-03-13 | $39.40 | $39.55 | $38.70 | $38.81 | $35.06 | 152,067 |
| 2019-03-12 | $40.09 | $40.32 | $39.34 | $39.44 | $35.63 | 112,857 |
| 2019-03-11 | $39.36 | $40.11 | $39.16 | $40.09 | $36.22 | 125,374 |
| 2019-03-08 | $38.49 | $39.39 | $38.49 | $39.25 | $35.46 | 112,756 |
| 2019-03-07 | $38.71 | $39.40 | $37.99 | $38.76 | $35.02 | 163,203 |
| 2019-03-06 | $38.80 | $39.20 | $38.28 | $38.76 | $35.02 | 118,226 |
| 2019-03-05 | $38.91 | $39.16 | $38.70 | $38.85 | $35.10 | 71,771 |
| 2019-03-04 | $39.39 | $39.57 | $38.65 | $39.17 | $35.20 | 66,110 |
| 2019-03-01 | $39.44 | $39.44 | $38.84 | $39.24 | $35.26 | 76,366 |
| 2019-02-28 | $39.15 | $39.61 | $39.04 | $39.23 | $35.25 | 59,512 |
| 2019-02-27 | $38.83 | $39.31 | $38.51 | $39.28 | $35.30 | 114,095 |
| 2019-02-26 | $40.54 | $40.60 | $38.97 | $39.03 | $35.07 | 288,288 |
| 2019-02-25 | $40.25 | $41.32 | $40.18 | $40.73 | $36.60 | 111,035 |
| 2019-02-22 | $40.42 | $41.18 | $38.94 | $40.11 | $36.04 | 154,501 |
| 2019-02-21 | $39.12 | $40.50 | $36.96 | $40.36 | $36.27 | 173,680 |
| 2019-02-20 | $40.30 | $40.73 | $40.26 | $40.60 | $36.48 | 129,465 |
| 2019-02-19 | $40.74 | $40.93 | $39.93 | $40.45 | $36.35 | 176,447 |
| 2019-02-15 | $40.54 | $41.03 | $40.38 | $40.80 | $36.66 | 80,918 |
| 2019-02-14 | $40.09 | $40.52 | $39.91 | $40.22 | $36.14 | 122,562 |
| 2019-02-13 | $40.17 | $40.53 | $39.75 | $40.22 | $36.14 | 68,419 |
| 2019-02-12 | $39.98 | $40.63 | $39.92 | $40.08 | $36.02 | 59,566 |
| 2019-02-11 | $39.67 | $39.89 | $39.13 | $39.70 | $35.68 | 114,251 |
| 2019-02-08 | $39.36 | $39.97 | $39.36 | $39.55 | $35.54 | 109,943 |
| 2019-02-07 | $39.87 | $39.87 | $39.33 | $39.60 | $35.59 | 150,824 |
| 2019-02-06 | $40.71 | $40.72 | $39.88 | $39.99 | $35.94 | 107,024 |
| 2019-02-05 | $40.15 | $40.76 | $39.86 | $40.70 | $36.57 | 103,303 |
| 2019-02-04 | $41.40 | $41.40 | $39.61 | $40.16 | $36.09 | 306,094 |
| 2019-02-01 | $41.70 | $42.27 | $41.21 | $41.37 | $37.18 | 405,853 |
| 2019-01-31 | $39.31 | $41.90 | $39.04 | $41.72 | $37.49 | 337,855 |
| 2019-01-30 | $38.80 | $39.57 | $38.23 | $39.30 | $35.32 | 192,002 |
| 2019-01-29 | $38.82 | $39.02 | $38.44 | $38.80 | $34.87 | 128,002 |
| 2019-01-28 | $38.15 | $38.86 | $37.67 | $38.72 | $34.79 | 83,960 |
| 2019-01-25 | $37.52 | $38.47 | $37.05 | $38.37 | $34.48 | 108,787 |
| 2019-01-24 | $37.22 | $38.42 | $36.24 | $37.32 | $33.54 | 206,829 |
| 2019-01-23 | $39.51 | $39.65 | $37.01 | $37.39 | $33.60 | 174,287 |
| 2019-01-22 | $38.53 | $39.57 | $38.05 | $39.36 | $35.37 | 319,034 |
| 2019-01-18 | $37.88 | $38.90 | $37.81 | $38.58 | $34.67 | 115,151 |
| 2019-01-17 | $37.15 | $37.80 | $37.15 | $37.70 | $33.88 | 123,456 |
| 2019-01-16 | $36.78 | $37.25 | $36.01 | $37.22 | $33.45 | 105,171 |
| 2019-01-15 | $36.64 | $37.14 | $36.37 | $36.58 | $32.87 | 136,490 |
| 2019-01-14 | $36.20 | $37.59 | $36.13 | $36.54 | $32.84 | 182,791 |
| 2019-01-11 | $35.31 | $36.43 | $34.77 | $36.31 | $32.63 | 186,410 |
| 2019-01-10 | $34.97 | $35.48 | $34.34 | $35.44 | $31.85 | 130,925 |
| 2019-01-09 | $34.75 | $35.18 | $34.09 | $35.11 | $31.55 | 129,869 |
| 2019-01-08 | $33.70 | $34.82 | $32.79 | $34.60 | $31.09 | 156,475 |
| 2019-01-07 | $32.44 | $33.48 | $31.66 | $33.32 | $29.94 | 248,673 |
| 2019-01-04 | $31.49 | $32.58 | $31.47 | $32.44 | $29.15 | 126,125 |
| 2019-01-03 | $31.12 | $32.11 | $30.57 | $31.24 | $28.07 | 159,732 |
| 2019-01-02 | $30.26 | $31.56 | $30.23 | $31.34 | $28.16 | 198,644 |
| 2018-12-31 | $31.22 | $31.22 | $29.90 | $30.75 | $27.63 | 153,128 |
| 2018-12-28 | $31.08 | $31.75 | $30.63 | $30.92 | $27.79 | 157,455 |
| 2018-12-27 | $29.52 | $31.00 | $29.32 | $30.98 | $27.84 | 225,795 |
| 2018-12-26 | $29.04 | $30.08 | $28.30 | $30.03 | $26.99 | 174,520 |
| 2018-12-24 | $28.94 | $29.12 | $27.87 | $28.90 | $25.97 | 122,435 |
| 2018-12-21 | $28.31 | $29.18 | $28.29 | $29.14 | $26.19 | 510,515 |
| 2018-12-20 | $28.31 | $29.10 | $27.84 | $28.23 | $25.37 | 165,320 |
| 2018-12-19 | $29.09 | $30.31 | $28.31 | $28.47 | $25.58 | 236,923 |
| 2018-12-18 | $29.18 | $30.13 | $28.81 | $29.14 | $26.19 | 265,518 |
| 2018-12-17 | $29.44 | $29.63 | $28.21 | $28.91 | $25.98 | 349,378 |
| 2018-12-14 | $30.09 | $30.50 | $29.37 | $29.63 | $26.63 | 186,820 |
| 2018-12-13 | $30.77 | $31.16 | $30.15 | $30.28 | $27.21 | 121,503 |
| 2018-12-12 | $30.46 | $31.52 | $30.28 | $30.78 | $27.66 | 144,053 |
| 2018-12-11 | $31.15 | $31.46 | $29.86 | $30.22 | $27.16 | 292,519 |
| 2018-12-10 | $30.94 | $31.40 | $30.16 | $30.67 | $27.56 | 140,079 |
| 2018-12-07 | $32.02 | $32.13 | $30.47 | $30.76 | $27.64 | 163,731 |
| 2018-12-06 | $31.57 | $32.56 | $31.22 | $31.96 | $28.72 | 184,112 |
| 2018-12-04 | $33.25 | $33.30 | $31.81 | $31.91 | $28.67 | 348,417 |
| 2018-12-03 | $33.39 | $33.39 | $32.18 | $33.30 | $29.92 | 166,082 |
| 2018-11-30 | $33.85 | $33.89 | $32.72 | $32.97 | $29.63 | 165,979 |
| 2018-11-29 | $33.19 | $34.06 | $32.75 | $33.80 | $30.37 | 215,278 |
| 2018-11-28 | $33.31 | $33.52 | $32.10 | $33.42 | $30.03 | 185,904 |
| 2018-11-27 | $33.25 | $33.55 | $32.83 | $33.28 | $29.91 | 120,171 |
| 2018-11-26 | $31.87 | $33.40 | $31.87 | $33.28 | $29.91 | 180,900 |
| 2018-11-23 | $32.83 | $33.02 | $31.50 | $31.57 | $28.37 | 87,103 |
| 2018-11-21 | $31.69 | $33.59 | $31.69 | $33.24 | $29.87 | 198,840 |
| 2018-11-20 | $30.46 | $31.80 | $30.06 | $31.47 | $28.28 | 227,422 |
| 2018-11-19 | $31.41 | $31.96 | $30.61 | $30.74 | $27.62 | 240,845 |
| 2018-11-16 | $30.26 | $30.49 | $29.73 | $30.28 | $27.21 | 254,531 |
| 2018-11-15 | $30.98 | $30.98 | $30.07 | $30.50 | $27.41 | 133,936 |
| 2018-11-14 | $32.19 | $32.46 | $30.85 | $31.14 | $27.98 | 123,666 |
| 2018-11-13 | $32.22 | $32.65 | $31.70 | $31.98 | $28.74 | 119,373 |
| 2018-11-12 | $32.57 | $32.77 | $32.16 | $32.37 | $28.91 | 112,492 |
| 2018-11-09 | $33.06 | $33.70 | $32.23 | $32.63 | $29.14 | 144,032 |
| 2018-11-08 | $34.04 | $34.33 | $33.27 | $33.53 | $29.94 | 96,233 |
| 2018-11-07 | $34.17 | $34.93 | $33.70 | $34.09 | $30.44 | 159,275 |
| 2018-11-06 | $34.17 | $34.28 | $33.53 | $34.13 | $30.48 | 189,523 |
| 2018-11-05 | $34.74 | $35.81 | $33.81 | $34.40 | $30.72 | 233,984 |
| 2018-11-02 | $38.01 | $39.14 | $34.82 | $35.13 | $31.37 | 390,280 |
| 2018-11-01 | $37.59 | $40.50 | $37.59 | $39.95 | $35.68 | 218,309 |
| 2018-10-31 | $38.39 | $38.39 | $37.19 | $37.39 | $33.39 | 112,940 |
| 2018-10-30 | $37.87 | $38.29 | $37.41 | $37.93 | $33.87 | 84,755 |
| 2018-10-29 | $38.22 | $38.76 | $37.43 | $37.82 | $33.77 | 70,120 |
| 2018-10-26 | $38.33 | $38.61 | $37.50 | $37.79 | $33.75 | 111,153 |
| 2018-10-25 | $38.11 | $39.13 | $37.71 | $38.82 | $34.67 | 139,340 |
| 2018-10-24 | $39.40 | $39.89 | $37.64 | $37.72 | $33.69 | 131,758 |
| 2018-10-23 | $39.67 | $40.08 | $39.02 | $39.54 | $35.31 | 119,007 |
| 2018-10-22 | $40.56 | $41.43 | $40.17 | $40.29 | $35.98 | 81,037 |
| 2018-10-19 | $40.53 | $41.12 | $40.27 | $40.50 | $36.17 | 78,892 |
| 2018-10-18 | $40.94 | $41.33 | $40.09 | $40.52 | $36.19 | 65,538 |
| 2018-10-17 | $41.69 | $42.17 | $40.69 | $41.23 | $36.82 | 54,440 |
| 2018-10-16 | $40.59 | $41.65 | $39.75 | $41.59 | $37.14 | 79,952 |
| 2018-10-15 | $38.85 | $40.86 | $38.85 | $40.26 | $35.95 | 145,207 |
| 2018-10-12 | $40.48 | $40.69 | $38.99 | $39.04 | $34.86 | 105,143 |
| 2018-10-11 | $40.67 | $41.16 | $39.84 | $39.87 | $35.61 | 165,273 |
| 2018-10-10 | $42.05 | $42.65 | $40.75 | $40.78 | $36.42 | 95,529 |
| 2018-10-09 | $42.58 | $42.63 | $42.06 | $42.09 | $37.59 | 95,418 |
| 2018-10-08 | $42.37 | $43.00 | $42.37 | $42.66 | $38.10 | 74,220 |
| 2018-10-05 | $43.54 | $43.63 | $42.21 | $42.47 | $37.93 | 98,374 |
| 2018-10-04 | $43.74 | $43.74 | $43.13 | $43.53 | $38.87 | 96,470 |
| 2018-10-03 | $43.67 | $44.50 | $43.60 | $43.85 | $39.16 | 99,648 |
| 2018-10-02 | $43.60 | $44.13 | $43.29 | $43.60 | $38.94 | 115,036 |
| 2018-10-01 | $44.52 | $44.57 | $43.67 | $43.67 | $39.00 | 178,878 |
| 2018-09-28 | $43.80 | $44.40 | $43.45 | $44.35 | $39.61 | 79,186 |
| 2018-09-27 | $42.90 | $44.00 | $42.58 | $43.75 | $39.07 | 108,637 |
| 2018-09-26 | $43.25 | $43.30 | $42.80 | $42.85 | $38.27 | 67,065 |
| 2018-09-25 | $43.15 | $43.65 | $43.00 | $43.10 | $38.49 | 97,437 |
| 2018-09-24 | $43.45 | $43.45 | $42.50 | $43.10 | $38.49 | 113,786 |
| 2018-09-21 | $44.80 | $45.00 | $43.35 | $43.60 | $38.94 | 185,799 |
| 2018-09-20 | $43.75 | $45.80 | $43.30 | $44.85 | $40.05 | 156,020 |
| 2018-09-19 | $44.00 | $44.10 | $43.15 | $43.45 | $38.80 | 157,166 |
| 2018-09-18 | $44.60 | $44.80 | $44.10 | $44.30 | $39.56 | 137,715 |
| 2018-09-17 | $46.10 | $46.11 | $44.25 | $44.45 | $39.70 | 213,902 |
| 2018-09-14 | $46.10 | $47.15 | $45.80 | $46.05 | $41.12 | 251,147 |
| 2018-09-13 | $46.15 | $47.15 | $45.90 | $46.00 | $41.08 | 206,775 |
| 2018-09-12 | $47.50 | $47.50 | $45.55 | $45.95 | $41.03 | 253,089 |
| 2018-09-11 | $47.70 | $47.70 | $46.50 | $47.50 | $42.42 | 135,570 |
| 2018-09-10 | $48.15 | $48.15 | $47.50 | $48.00 | $42.87 | 91,588 |
| 2018-09-07 | $48.25 | $48.83 | $47.65 | $47.95 | $42.82 | 94,983 |
| 2018-09-06 | $48.70 | $49.40 | $48.00 | $48.40 | $43.22 | 101,928 |
| 2018-09-05 | $48.45 | $49.10 | $48.35 | $48.60 | $43.40 | 73,574 |
| 2018-09-04 | $49.05 | $49.45 | $48.10 | $48.55 | $43.36 | 163,354 |
| 2018-08-31 | $49.90 | $50.05 | $48.85 | $49.25 | $43.98 | 104,566 |
| 2018-08-30 | $49.80 | $50.30 | $49.55 | $49.95 | $44.61 | 114,901 |
| 2018-08-29 | $50.10 | $50.35 | $49.55 | $49.80 | $44.47 | 86,495 |
| 2018-08-28 | $50.05 | $50.10 | $49.75 | $50.00 | $44.65 | 40,671 |
| 2018-08-27 | $49.60 | $50.35 | $49.55 | $49.95 | $44.61 | 80,704 |
| 2018-08-24 | $49.35 | $50.00 | $49.10 | $49.50 | $44.21 | 103,323 |
| 2018-08-23 | $49.05 | $49.55 | $48.85 | $49.30 | $44.03 | 56,216 |
| 2018-08-22 | $48.65 | $49.25 | $48.15 | $49.20 | $43.94 | 70,070 |
| 2018-08-21 | $48.75 | $49.20 | $48.70 | $48.75 | $43.54 | 70,512 |
| 2018-08-20 | $48.90 | $49.05 | $48.45 | $48.75 | $43.54 | 67,504 |
| 2018-08-17 | $48.70 | $49.15 | $48.30 | $48.90 | $43.67 | 71,200 |
| 2018-08-16 | $48.15 | $49.85 | $47.75 | $48.80 | $43.58 | 231,588 |
| 2018-08-15 | $48.55 | $48.95 | $48.00 | $48.05 | $42.91 | 70,107 |
| 2018-08-14 | $48.55 | $49.10 | $48.15 | $48.70 | $43.49 | 98,374 |
| 2018-08-13 | $48.45 | $48.95 | $48.25 | $48.60 | $43.22 | 197,796 |
| 2018-08-10 | $50.30 | $50.30 | $46.05 | $48.50 | $43.13 | 255,170 |
| 2018-08-09 | $50.15 | $50.90 | $49.75 | $50.70 | $45.09 | 369,193 |
| 2018-08-08 | $49.65 | $50.20 | $49.45 | $50.05 | $44.51 | 132,887 |
| 2018-08-07 | $49.35 | $50.30 | $48.90 | $49.65 | $44.16 | 247,087 |
| 2018-08-06 | $50.05 | $50.55 | $49.25 | $49.35 | $43.89 | 85,896 |
| 2018-08-03 | $50.05 | $51.25 | $49.65 | $50.25 | $44.69 | 209,963 |
| 2018-08-02 | $49.30 | $49.35 | $48.55 | $48.90 | $43.49 | 112,236 |
| 2018-08-01 | $50.90 | $51.45 | $49.25 | $49.50 | $44.02 | 84,024 |
| 2018-07-31 | $51.00 | $51.15 | $50.55 | $50.80 | $45.18 | 107,797 |
| 2018-07-30 | $50.75 | $51.25 | $50.35 | $50.80 | $45.18 | 83,983 |
| 2018-07-27 | $52.30 | $52.40 | $50.45 | $50.60 | $45.00 | 67,766 |
| 2018-07-26 | $52.30 | $52.95 | $52.15 | $52.25 | $46.47 | 157,908 |
| 2018-07-25 | $53.65 | $53.75 | $52.00 | $52.20 | $46.43 | 129,845 |
| 2018-07-24 | $54.50 | $54.95 | $53.50 | $53.75 | $47.80 | 114,622 |
| 2018-07-23 | $55.60 | $55.60 | $54.25 | $54.45 | $48.43 | 121,663 |
| 2018-07-20 | $56.05 | $56.25 | $55.50 | $55.60 | $49.45 | 48,724 |
| 2018-07-19 | $55.15 | $56.10 | $55.15 | $55.95 | $49.76 | 83,238 |
| 2018-07-18 | $54.85 | $55.30 | $54.48 | $55.15 | $49.05 | 101,894 |
| 2018-07-17 | $55.05 | $55.20 | $54.60 | $55.00 | $48.92 | 122,573 |
| 2018-07-16 | $56.10 | $56.30 | $54.80 | $55.00 | $48.92 | 75,827 |
| 2018-07-13 | $56.05 | $56.77 | $56.00 | $56.05 | $49.85 | 69,505 |
| 2018-07-12 | $56.30 | $56.50 | $55.90 | $56.25 | $50.03 | 87,837 |
| 2018-07-11 | $55.95 | $56.65 | $55.80 | $55.90 | $49.72 | 72,526 |
| 2018-07-10 | $55.45 | $56.70 | $55.05 | $56.05 | $49.85 | 230,700 |
| 2018-07-09 | $55.35 | $55.53 | $54.85 | $55.05 | $48.96 | 97,409 |
| 2018-07-06 | $55.70 | $56.55 | $54.55 | $55.05 | $48.96 | 96,446 |
| 2018-07-05 | $54.25 | $54.50 | $53.80 | $54.40 | $48.38 | 90,966 |
| 2018-07-03 | $52.80 | $54.15 | $52.60 | $53.90 | $47.94 | 101,878 |
| 2018-07-02 | $52.45 | $52.70 | $51.70 | $52.55 | $46.74 | 125,437 |
| 2018-06-29 | $52.35 | $52.75 | $52.06 | $52.45 | $46.65 | 63,893 |
| 2018-06-28 | $52.65 | $52.95 | $52.15 | $52.45 | $46.65 | 66,704 |
| 2018-06-27 | $53.80 | $53.80 | $52.75 | $52.75 | $46.91 | 63,698 |
| 2018-06-26 | $53.75 | $53.90 | $53.25 | $53.65 | $47.72 | 116,696 |
| 2018-06-25 | $55.10 | $55.10 | $53.50 | $53.65 | $47.72 | 82,705 |
| 2018-06-22 | $55.05 | $55.15 | $54.60 | $55.05 | $48.96 | 135,092 |
| 2018-06-21 | $55.55 | $55.55 | $54.75 | $54.90 | $48.83 | 68,048 |
| 2018-06-20 | $55.85 | $56.25 | $55.40 | $55.40 | $49.27 | 83,753 |
| 2018-06-19 | $54.55 | $55.80 | $54.25 | $55.75 | $49.58 | 206,217 |
| 2018-06-18 | $54.50 | $55.30 | $54.25 | $54.80 | $48.74 | 115,456 |
| 2018-06-15 | $54.50 | $54.65 | $54.10 | $54.45 | $48.43 | 131,088 |
| 2018-06-14 | $54.25 | $54.65 | $54.05 | $54.65 | $48.60 | 103,005 |
| 2018-06-13 | $54.50 | $54.85 | $53.85 | $54.10 | $48.12 | 75,419 |
| 2018-06-12 | $54.35 | $54.70 | $53.95 | $54.50 | $48.47 | 145,996 |
| 2018-06-11 | $54.10 | $54.50 | $53.90 | $54.40 | $48.38 | 109,212 |
| 2018-06-08 | $54.05 | $54.25 | $53.85 | $53.95 | $47.98 | 85,866 |
| 2018-06-07 | $54.85 | $55.00 | $53.45 | $54.00 | $48.03 | 71,463 |
| 2018-06-06 | $54.10 | $54.83 | $54.05 | $54.65 | $48.60 | 114,133 |
| 2018-06-05 | $53.20 | $54.15 | $53.16 | $54.10 | $48.12 | 136,036 |
| 2018-06-04 | $52.30 | $53.60 | $52.10 | $53.45 | $47.54 | 141,745 |
| 2018-06-01 | $52.20 | $52.55 | $51.00 | $52.15 | $46.38 | 152,655 |
| 2018-05-31 | $53.20 | $53.20 | $51.80 | $52.10 | $46.34 | 121,893 |
| 2018-05-30 | $52.60 | $53.60 | $52.50 | $53.20 | $47.32 | 144,314 |
| 2018-05-29 | $53.25 | $53.30 | $52.45 | $52.45 | $46.65 | 88,570 |
| 2018-05-25 | $53.80 | $54.05 | $53.40 | $53.65 | $47.72 | 64,913 |
| 2018-05-24 | $54.20 | $54.30 | $53.50 | $53.90 | $47.94 | 68,809 |
| 2018-05-23 | $53.50 | $54.65 | $53.45 | $54.35 | $48.34 | 137,382 |
| 2018-05-22 | $53.80 | $53.90 | $53.10 | $53.60 | $47.67 | 139,957 |
| 2018-05-21 | $53.30 | $54.00 | $53.15 | $53.90 | $47.94 | 79,755 |
| 2018-05-18 | $53.05 | $53.30 | $52.85 | $53.20 | $47.32 | 86,748 |
| 2018-05-17 | $52.75 | $53.15 | $52.55 | $52.80 | $46.96 | 96,170 |
| 2018-05-16 | $52.65 | $53.20 | $52.65 | $52.75 | $46.91 | 102,864 |
| 2018-05-15 | $52.55 | $53.20 | $52.15 | $53.05 | $47.18 | 172,363 |
| 2018-05-14 | $53.20 | $53.55 | $52.95 | $52.95 | $46.92 | 91,663 |
| 2018-05-11 | $53.35 | $54.00 | $52.95 | $53.20 | $47.14 | 71,221 |
| 2018-05-10 | $53.80 | $54.00 | $53.15 | $53.35 | $47.27 | 70,422 |
| 2018-05-09 | $54.35 | $54.35 | $53.60 | $53.85 | $47.71 | 96,430 |
| 2018-05-08 | $54.10 | $54.20 | $53.65 | $54.10 | $47.93 | 132,647 |
| 2018-05-07 | $54.30 | $54.55 | $54.00 | $54.40 | $48.20 | 151,436 |
| 2018-05-04 | $53.85 | $54.25 | $53.50 | $54.05 | $47.89 | 108,385 |
| 2018-05-03 | $53.90 | $53.90 | $53.10 | $53.35 | $47.27 | 91,283 |
| 2018-05-02 | $54.25 | $54.50 | $53.85 | $54.00 | $47.85 | 85,535 |
| 2018-05-01 | $54.00 | $54.45 | $53.75 | $54.35 | $48.16 | 116,047 |
| 2018-04-30 | $54.45 | $55.18 | $54.10 | $54.15 | $47.98 | 68,827 |
| 2018-04-27 | $54.05 | $54.55 | $53.73 | $54.35 | $48.16 | 88,701 |
| 2018-04-26 | $54.25 | $54.45 | $53.65 | $53.80 | $47.67 | 77,362 |
| 2018-04-25 | $55.35 | $55.90 | $54.10 | $54.20 | $48.02 | 97,550 |
| 2018-04-24 | $56.40 | $56.43 | $55.30 | $55.55 | $49.22 | 101,790 |
| 2018-04-23 | $57.05 | $57.18 | $56.10 | $56.20 | $49.80 | 70,948 |
| 2018-04-20 | $57.10 | $57.70 | $56.85 | $56.90 | $50.42 | 65,720 |
| 2018-04-19 | $58.00 | $58.25 | $57.20 | $57.30 | $50.77 | 78,925 |
| 2018-04-18 | $58.30 | $58.50 | $57.80 | $57.95 | $51.35 | 91,327 |
| 2018-04-17 | $58.10 | $58.65 | $57.70 | $58.10 | $51.48 | 153,964 |
| 2018-04-16 | $57.85 | $58.05 | $57.28 | $57.65 | $51.08 | 103,221 |
| 2018-04-13 | $58.20 | $58.30 | $56.95 | $57.75 | $51.17 | 247,834 |
| 2018-04-12 | $58.80 | $58.80 | $57.95 | $58.10 | $51.48 | 99,890 |
| 2018-04-11 | $59.10 | $59.75 | $58.55 | $58.60 | $51.92 | 111,981 |
| 2018-04-10 | $58.50 | $59.60 | $58.35 | $59.20 | $52.45 | 183,534 |
| 2018-04-09 | $59.50 | $59.80 | $58.90 | $59.05 | $52.32 | 90,174 |
| 2018-04-06 | $60.05 | $60.30 | $59.15 | $59.20 | $52.45 | 89,429 |
| 2018-04-05 | $60.95 | $60.97 | $59.95 | $60.35 | $53.47 | 82,318 |
| 2018-04-04 | $58.80 | $60.68 | $58.45 | $60.45 | $53.56 | 103,401 |
| 2018-04-03 | $59.75 | $59.85 | $58.40 | $59.40 | $52.63 | 219,592 |
| 2018-04-02 | $60.20 | $60.55 | $58.75 | $59.50 | $52.72 | 82,110 |
| 2018-03-29 | $60.40 | $61.25 | $60.05 | $60.45 | $53.56 | 118,285 |
| 2018-03-28 | $59.20 | $60.50 | $59.10 | $60.15 | $53.30 | 79,856 |
| 2018-03-27 | $59.00 | $60.00 | $58.20 | $58.90 | $52.19 | 155,439 |
| 2018-03-26 | $57.65 | $58.90 | $57.30 | $58.80 | $52.10 | 85,136 |
| 2018-03-23 | $58.45 | $58.45 | $56.95 | $56.95 | $50.46 | 98,917 |
| 2018-03-22 | $58.80 | $59.30 | $58.30 | $58.40 | $51.74 | 133,763 |
| 2018-03-21 | $59.85 | $60.25 | $59.15 | $59.20 | $52.45 | 107,014 |
| 2018-03-20 | $59.75 | $60.25 | $59.20 | $59.65 | $52.85 | 116,303 |
| 2018-03-19 | $60.80 | $60.87 | $59.20 | $59.80 | $52.99 | 85,512 |
| 2018-03-16 | $60.15 | $61.10 | $59.70 | $60.90 | $53.96 | 163,832 |
| 2018-03-15 | $60.60 | $61.27 | $59.95 | $60.20 | $53.34 | 87,836 |
| 2018-03-14 | $60.50 | $60.85 | $59.91 | $60.15 | $53.30 | 109,781 |
| 2018-03-13 | $59.75 | $60.85 | $59.66 | $60.20 | $53.34 | 110,250 |
| 2018-03-12 | $58.15 | $59.95 | $58.15 | $59.60 | $52.81 | 111,638 |
| 2018-03-09 | $56.80 | $58.15 | $56.35 | $58.00 | $51.39 | 99,512 |
| 2018-03-08 | $56.75 | $57.60 | $56.15 | $56.60 | $50.15 | 295,541 |
| 2018-03-07 | $56.30 | $57.00 | $56.06 | $56.55 | $50.11 | 138,843 |
| 2018-03-06 | $56.75 | $56.90 | $56.10 | $56.50 | $50.06 | 113,069 |
| 2018-03-05 | $56.10 | $57.05 | $56.10 | $56.70 | $50.06 | 102,951 |
| 2018-03-02 | $55.35 | $57.40 | $55.09 | $56.45 | $49.84 | 116,588 |
| 2018-03-01 | $55.15 | $56.00 | $54.95 | $55.60 | $49.09 | 180,325 |
| 2018-02-28 | $55.75 | $56.00 | $54.55 | $55.30 | $48.83 | 201,796 |
| 2018-02-27 | $55.15 | $55.95 | $54.50 | $55.55 | $49.05 | 147,506 |
| 2018-02-26 | $54.50 | $55.40 | $53.85 | $55.20 | $48.74 | 147,156 |
| 2018-02-23 | $53.05 | $55.90 | $52.25 | $54.85 | $48.43 | 257,763 |
| 2018-02-22 | $50.85 | $51.30 | $50.40 | $50.45 | $44.54 | 84,981 |
| 2018-02-21 | $50.45 | $51.37 | $50.30 | $50.50 | $44.59 | 166,509 |
| 2018-02-20 | $50.60 | $50.95 | $50.40 | $50.55 | $44.63 | 209,380 |
| 2018-02-16 | $49.30 | $50.35 | $49.25 | $49.90 | $44.06 | 106,604 |
| 2018-02-15 | $48.75 | $49.80 | $47.55 | $49.55 | $43.75 | 189,969 |
| 2018-02-14 | $45.05 | $47.55 | $44.85 | $47.40 | $41.85 | 153,005 |
| 2018-02-13 | $45.95 | $45.95 | $45.00 | $45.40 | $40.08 | 126,752 |
| 2018-02-12 | $45.85 | $46.45 | $43.85 | $46.25 | $40.83 | 169,870 |
| 2018-02-09 | $46.00 | $46.20 | $44.75 | $45.70 | $40.35 | 152,773 |
| 2018-02-08 | $46.60 | $46.80 | $45.40 | $45.50 | $40.17 | 107,218 |
| 2018-02-07 | $46.90 | $47.50 | $46.30 | $46.60 | $41.14 | 128,122 |
| 2018-02-06 | $45.80 | $47.25 | $45.20 | $47.00 | $41.50 | 129,081 |
| 2018-02-05 | $48.35 | $48.75 | $46.00 | $46.50 | $41.06 | 206,423 |
| 2018-02-02 | $49.20 | $49.20 | $48.45 | $48.75 | $43.04 | 191,186 |
| 2018-02-01 | $49.25 | $49.45 | $48.45 | $49.30 | $43.53 | 141,962 |
| 2018-01-31 | $49.50 | $49.50 | $48.90 | $49.35 | $43.57 | 95,227 |
| 2018-01-30 | $49.05 | $49.33 | $48.80 | $49.25 | $43.48 | 116,934 |
| 2018-01-29 | $48.95 | $49.40 | $48.25 | $49.15 | $43.40 | 136,615 |
| 2018-01-26 | $49.55 | $49.95 | $48.70 | $48.95 | $43.22 | 113,870 |
| 2018-01-25 | $49.65 | $50.33 | $49.00 | $49.55 | $43.75 | 191,722 |
| 2018-01-24 | $49.95 | $50.90 | $49.45 | $49.65 | $43.84 | 97,979 |
| 2018-01-23 | $49.40 | $50.10 | $49.25 | $50.00 | $44.15 | 89,159 |
| 2018-01-22 | $49.65 | $50.45 | $49.15 | $49.45 | $43.66 | 74,757 |
| 2018-01-19 | $49.40 | $49.85 | $49.18 | $49.65 | $43.84 | 210,223 |
| 2018-01-18 | $49.40 | $49.85 | $49.10 | $49.55 | $43.75 | 149,785 |
| 2018-01-17 | $49.50 | $49.80 | $49.15 | $49.55 | $43.75 | 110,769 |
| 2018-01-16 | $49.45 | $50.00 | $49.25 | $49.50 | $43.70 | 125,565 |
| 2018-01-12 | $48.70 | $49.25 | $48.35 | $49.00 | $43.26 | 73,881 |
| 2018-01-11 | $48.05 | $49.60 | $48.05 | $49.05 | $43.31 | 96,483 |
| 2018-01-10 | $48.30 | $48.35 | $47.70 | $47.95 | $42.34 | 293,249 |
| 2018-01-09 | $47.80 | $48.85 | $47.45 | $48.30 | $42.64 | 221,348 |
| 2018-01-08 | $47.00 | $48.17 | $46.75 | $47.70 | $42.12 | 203,394 |
| 2018-01-05 | $47.45 | $47.80 | $47.05 | $47.10 | $41.59 | 89,068 |
| 2018-01-04 | $48.10 | $48.10 | $47.05 | $47.30 | $41.76 | 126,681 |
| 2018-01-03 | $48.25 | $49.05 | $47.75 | $48.00 | $42.38 | 123,969 |
| 2018-01-02 | $48.55 | $48.85 | $47.49 | $48.40 | $42.73 | 117,786 |
| 2017-12-29 | $48.65 | $49.00 | $47.95 | $48.50 | $42.82 | 84,136 |
| 2017-12-28 | $48.05 | $48.75 | $47.65 | $48.45 | $42.78 | 87,544 |
| 2017-12-27 | $49.00 | $49.40 | $47.60 | $48.05 | $42.42 | 103,429 |
| 2017-12-26 | $48.60 | $49.05 | $48.05 | $48.80 | $43.09 | 107,843 |
| 2017-12-22 | $47.90 | $50.08 | $47.60 | $48.60 | $42.91 | 210,622 |
| 2017-12-21 | $47.75 | $47.80 | $46.30 | $46.30 | $40.88 | 152,282 |
| 2017-12-20 | $46.75 | $47.90 | $46.55 | $47.65 | $42.07 | 104,461 |
| 2017-12-19 | $47.85 | $47.98 | $46.48 | $46.50 | $41.06 | 250,451 |
| 2017-12-18 | $46.90 | $48.60 | $46.88 | $47.85 | $42.25 | 228,656 |
| 2017-12-15 | $50.20 | $50.20 | $45.55 | $46.50 | $41.06 | 847,638 |
| 2017-12-14 | $51.60 | $51.95 | $49.90 | $50.75 | $44.81 | 118,663 |
| 2017-12-13 | $52.40 | $53.05 | $51.50 | $51.70 | $45.65 | 115,999 |
| 2017-12-12 | $53.10 | $53.50 | $52.50 | $52.60 | $46.44 | 70,177 |
| 2017-12-11 | $53.80 | $54.20 | $53.10 | $53.25 | $47.02 | 106,132 |
| 2017-12-08 | $53.85 | $54.18 | $53.35 | $53.60 | $47.32 | 61,729 |
| 2017-12-07 | $53.20 | $54.25 | $53.20 | $53.60 | $47.32 | 73,201 |
| 2017-12-06 | $52.65 | $52.95 | $52.15 | $52.90 | $46.71 | 82,642 |
| 2017-12-05 | $52.30 | $53.10 | $52.05 | $52.60 | $46.44 | 133,386 |
| 2017-12-04 | $53.60 | $53.70 | $51.95 | $52.20 | $46.09 | 81,240 |
| 2017-12-01 | $53.60 | $53.60 | $51.90 | $53.20 | $46.97 | 113,182 |
| 2017-11-30 | $53.40 | $53.90 | $52.66 | $53.35 | $47.10 | 96,033 |
| 2017-11-29 | $52.95 | $54.00 | $52.90 | $53.10 | $46.88 | 102,127 |
| 2017-11-28 | $52.15 | $53.10 | $51.90 | $53.05 | $46.84 | 82,140 |
| 2017-11-27 | $52.70 | $53.55 | $51.95 | $52.20 | $46.09 | 98,267 |
| 2017-11-24 | $52.70 | $53.35 | $52.38 | $52.50 | $46.35 | 47,271 |
| 2017-11-22 | $52.95 | $53.05 | $52.50 | $52.65 | $46.49 | 100,063 |
| 2017-11-21 | $53.70 | $54.80 | $52.75 | $52.95 | $46.75 | 185,995 |
| 2017-11-20 | $51.30 | $53.35 | $51.15 | $53.30 | $47.06 | 224,543 |
| 2017-11-17 | $52.40 | $52.55 | $50.80 | $51.25 | $45.25 | 240,812 |
| 2017-11-16 | $52.70 | $53.45 | $51.95 | $52.85 | $46.66 | 123,190 |
| 2017-11-15 | $52.65 | $52.80 | $52.10 | $52.60 | $46.44 | 160,457 |
| 2017-11-14 | $53.55 | $53.85 | $52.85 | $53.05 | $46.84 | 92,915 |
| 2017-11-13 | $54.50 | $54.50 | $53.10 | $53.95 | $47.47 | 83,521 |
| 2017-11-10 | $54.50 | $55.50 | $54.25 | $54.50 | $47.96 | 111,442 |
| 2017-11-09 | $52.70 | $54.53 | $52.70 | $54.30 | $47.78 | 222,633 |
| 2017-11-08 | $54.30 | $55.20 | $52.28 | $53.10 | $46.72 | 222,749 |
| 2017-11-07 | $53.70 | $55.25 | $53.65 | $54.45 | $47.91 | 326,062 |
| 2017-11-06 | $52.90 | $54.35 | $52.75 | $53.60 | $47.16 | 321,036 |
| 2017-11-03 | $60.50 | $60.75 | $51.10 | $52.65 | $46.33 | 798,010 |
| 2017-11-02 | $66.55 | $66.95 | $65.00 | $66.70 | $58.69 | 176,619 |
| 2017-11-01 | $66.95 | $66.95 | $65.85 | $66.90 | $58.87 | 60,478 |
| 2017-10-31 | $66.35 | $66.80 | $66.25 | $66.50 | $58.52 | 102,291 |
| 2017-10-30 | $67.00 | $67.00 | $65.65 | $66.25 | $58.30 | 57,690 |
| 2017-10-27 | $67.10 | $67.50 | $66.80 | $67.20 | $59.13 | 48,067 |
| 2017-10-26 | $67.45 | $67.50 | $66.60 | $67.15 | $59.09 | 62,974 |
| 2017-10-25 | $66.55 | $67.15 | $66.05 | $66.95 | $58.91 | 45,185 |
| 2017-10-24 | $66.75 | $67.00 | $65.65 | $66.40 | $58.43 | 40,023 |
| 2017-10-23 | $67.10 | $67.15 | $66.40 | $66.50 | $58.52 | 32,179 |
| 2017-10-20 | $67.45 | $67.45 | $66.18 | $67.00 | $58.96 | 53,911 |
| 2017-10-19 | $66.70 | $67.05 | $66.20 | $66.95 | $58.91 | 36,295 |
| 2017-10-18 | $67.20 | $67.35 | $66.90 | $67.00 | $58.96 | 63,055 |
| 2017-10-17 | $66.10 | $67.25 | $65.95 | $67.00 | $58.96 | 67,360 |
| 2017-10-16 | $65.80 | $66.45 | $65.75 | $66.15 | $58.21 | 94,699 |
| 2017-10-13 | $65.80 | $66.41 | $65.65 | $65.70 | $57.81 | 64,960 |
| 2017-10-12 | $65.60 | $65.80 | $65.45 | $65.70 | $57.81 | 60,562 |
| 2017-10-11 | $65.50 | $65.90 | $65.50 | $65.70 | $57.81 | 55,880 |
| 2017-10-10 | $65.95 | $66.50 | $65.55 | $65.70 | $57.81 | 63,103 |
| 2017-10-09 | $64.75 | $65.80 | $64.75 | $65.75 | $57.86 | 43,254 |
| 2017-10-06 | $65.15 | $65.34 | $64.50 | $64.75 | $56.98 | 67,872 |
| 2017-10-05 | $65.20 | $65.65 | $64.95 | $65.25 | $57.42 | 43,120 |
| 2017-10-04 | $64.45 | $65.55 | $64.05 | $65.15 | $57.33 | 55,369 |
| 2017-10-03 | $64.10 | $64.75 | $63.70 | $64.40 | $56.67 | 67,392 |
| 2017-10-02 | $63.25 | $64.20 | $63.10 | $64.15 | $56.45 | 62,777 |
| 2017-09-29 | $64.50 | $64.98 | $63.45 | $63.55 | $55.92 | 80,150 |
| 2017-09-28 | $64.05 | $64.45 | $62.30 | $64.35 | $56.62 | 92,110 |
| 2017-09-27 | $62.10 | $63.85 | $61.90 | $63.15 | $55.57 | 100,900 |
| 2017-09-26 | $62.40 | $62.80 | $61.75 | $61.85 | $54.42 | 68,581 |
| 2017-09-25 | $61.85 | $62.35 | $61.55 | $62.15 | $54.69 | 74,864 |
| 2017-09-22 | $61.50 | $62.15 | $61.45 | $61.95 | $54.51 | 51,716 |
| 2017-09-21 | $60.75 | $61.60 | $60.30 | $61.55 | $54.16 | 64,166 |
| 2017-09-20 | $60.70 | $61.20 | $60.40 | $60.70 | $53.41 | 47,315 |
| 2017-09-19 | $60.55 | $61.40 | $60.10 | $60.50 | $53.24 | 52,628 |
| 2017-09-18 | $61.25 | $61.70 | $59.95 | $60.35 | $53.10 | 92,843 |
| 2017-09-15 | $61.15 | $61.15 | $60.00 | $61.15 | $53.81 | 119,683 |
| 2017-09-14 | $60.70 | $61.35 | $60.00 | $61.05 | $53.72 | 55,449 |
| 2017-09-13 | $61.50 | $61.70 | $60.15 | $61.00 | $53.68 | 94,121 |
| 2017-09-12 | $61.40 | $62.08 | $60.95 | $61.50 | $54.12 | 46,496 |
| 2017-09-11 | $60.60 | $61.35 | $60.10 | $61.35 | $53.98 | 47,014 |
| 2017-09-08 | $60.30 | $61.15 | $60.05 | $60.50 | $53.24 | 68,925 |
| 2017-09-07 | $61.40 | $61.45 | $59.95 | $60.40 | $53.15 | 61,992 |
| 2017-09-06 | $61.80 | $62.88 | $60.90 | $61.15 | $53.81 | 71,604 |
| 2017-09-05 | $63.15 | $64.25 | $61.50 | $61.60 | $54.20 | 59,207 |
| 2017-09-01 | $61.35 | $63.30 | $61.30 | $63.30 | $55.70 | 73,089 |
| 2017-08-31 | $61.55 | $62.30 | $61.15 | $61.25 | $53.90 | 66,662 |
| 2017-08-30 | $60.05 | $61.40 | $59.80 | $61.35 | $53.98 | 96,696 |
| 2017-08-29 | $59.40 | $60.05 | $58.90 | $59.50 | $52.36 | 53,739 |
| 2017-08-28 | $59.50 | $59.70 | $59.29 | $59.60 | $52.44 | 48,948 |
| 2017-08-25 | $60.15 | $60.35 | $59.15 | $59.30 | $52.18 | 44,513 |
| 2017-08-24 | $59.85 | $60.00 | $59.60 | $59.85 | $52.66 | 19,912 |
| 2017-08-23 | $59.65 | $60.00 | $59.35 | $59.90 | $52.71 | 26,469 |
| 2017-08-22 | $59.40 | $60.00 | $58.95 | $59.85 | $52.66 | 41,791 |
| 2017-08-21 | $58.50 | $59.70 | $58.40 | $59.40 | $52.27 | 53,956 |
| 2017-08-18 | $58.25 | $59.40 | $57.95 | $58.55 | $51.52 | 62,849 |
| 2017-08-17 | $60.50 | $60.95 | $58.85 | $58.90 | $51.83 | 57,660 |
| 2017-08-16 | $60.70 | $61.55 | $60.40 | $60.85 | $53.54 | 66,756 |
| 2017-08-15 | $61.05 | $61.05 | $60.35 | $60.60 | $53.32 | 49,531 |
| 2017-08-14 | $60.30 | $61.55 | $60.15 | $61.30 | $53.94 | 98,664 |
| 2017-08-11 | $60.05 | $61.00 | $59.05 | $60.15 | $52.77 | 114,035 |
| 2017-08-10 | $61.90 | $62.65 | $60.85 | $60.90 | $53.43 | 76,037 |
| 2017-08-09 | $61.95 | $63.25 | $61.25 | $62.20 | $54.57 | 82,186 |
| 2017-08-08 | $61.40 | $62.35 | $61.10 | $62.10 | $54.48 | 69,110 |
| 2017-08-07 | $62.00 | $63.75 | $61.35 | $61.55 | $54.00 | 108,133 |
| 2017-08-04 | $60.00 | $66.10 | $59.85 | $64.60 | $56.68 | 135,500 |
| 2017-08-03 | $59.10 | $59.65 | $58.71 | $59.00 | $51.76 | 70,052 |
| 2017-08-02 | $58.90 | $59.30 | $58.75 | $59.05 | $51.81 | 88,159 |
| 2017-08-01 | $58.35 | $59.20 | $57.85 | $59.00 | $51.76 | 48,046 |
| 2017-07-31 | $58.00 | $58.40 | $57.50 | $58.15 | $51.02 | 53,106 |
| 2017-07-28 | $58.25 | $59.40 | $57.40 | $57.95 | $50.84 | 47,851 |
| 2017-07-27 | $58.30 | $60.00 | $57.85 | $58.30 | $51.15 | 93,028 |
| 2017-07-26 | $58.20 | $58.40 | $57.85 | $58.00 | $50.89 | 109,475 |
| 2017-07-25 | $58.25 | $58.70 | $57.85 | $58.15 | $51.02 | 161,471 |
| 2017-07-24 | $58.10 | $58.40 | $57.75 | $58.05 | $50.93 | 104,429 |
| 2017-07-21 | $59.10 | $59.10 | $58.10 | $58.15 | $51.02 | 60,777 |
| 2017-07-20 | $58.75 | $58.95 | $58.00 | $58.50 | $51.33 | 50,949 |
| 2017-07-19 | $57.45 | $59.40 | $57.35 | $58.70 | $51.50 | 126,579 |
| 2017-07-18 | $56.90 | $57.85 | $56.85 | $57.50 | $50.45 | 53,080 |
| 2017-07-17 | $57.35 | $57.45 | $56.80 | $57.25 | $50.23 | 70,237 |
| 2017-07-14 | $56.80 | $57.45 | $56.65 | $57.20 | $50.18 | 43,737 |
| 2017-07-13 | $57.20 | $57.35 | $56.55 | $56.85 | $49.88 | 77,134 |
| 2017-07-12 | $57.00 | $57.80 | $56.80 | $57.25 | $50.23 | 31,363 |
| 2017-07-11 | $56.60 | $56.75 | $56.20 | $56.60 | $49.66 | 89,625 |
| 2017-07-10 | $56.65 | $57.15 | $56.40 | $56.50 | $49.57 | 64,883 |
| 2017-07-07 | $56.50 | $57.05 | $56.35 | $56.95 | $49.97 | 90,424 |
| 2017-07-06 | $56.40 | $56.90 | $56.00 | $56.55 | $49.61 | 67,322 |
| 2017-07-05 | $56.60 | $56.85 | $56.03 | $56.75 | $49.79 | 58,296 |
| 2017-07-03 | $56.10 | $56.95 | $56.00 | $56.70 | $49.75 | 40,838 |
| 2017-06-30 | $54.90 | $56.10 | $54.50 | $56.05 | $49.18 | 129,707 |
| 2017-06-29 | $58.10 | $58.10 | $57.30 | $57.75 | $50.67 | 57,978 |
| 2017-06-28 | $57.05 | $58.35 | $57.05 | $58.05 | $50.93 | 70,256 |
| 2017-06-27 | $57.20 | $57.20 | $56.10 | $56.70 | $49.75 | 82,449 |
| 2017-06-26 | $56.45 | $57.60 | $56.40 | $57.15 | $50.14 | 41,568 |
| 2017-06-23 | $55.70 | $56.80 | $55.45 | $56.50 | $49.57 | 84,330 |
| 2017-06-22 | $54.95 | $55.77 | $54.95 | $55.55 | $48.74 | 54,946 |
| 2017-06-21 | $54.95 | $55.15 | $54.50 | $54.90 | $48.17 | 32,652 |
| 2017-06-20 | $54.55 | $55.15 | $54.55 | $54.70 | $47.99 | 36,308 |
| 2017-06-19 | $54.85 | $54.95 | $54.05 | $54.85 | $48.12 | 35,659 |
| 2017-06-16 | $54.00 | $54.75 | $54.00 | $54.70 | $47.99 | 92,596 |
| 2017-06-15 | $53.95 | $54.90 | $53.45 | $54.55 | $47.86 | 46,988 |
| 2017-06-14 | $55.25 | $55.25 | $54.20 | $54.50 | $47.82 | 46,935 |
| 2017-06-13 | $55.25 | $55.55 | $54.70 | $54.95 | $48.21 | 36,251 |
| 2017-06-12 | $55.20 | $55.70 | $54.55 | $55.10 | $48.34 | 57,491 |
| 2017-06-09 | $54.15 | $55.58 | $54.05 | $55.10 | $48.34 | 54,060 |
| 2017-06-08 | $53.75 | $54.60 | $53.55 | $54.25 | $47.60 | 62,117 |
| 2017-06-07 | $53.85 | $54.25 | $53.40 | $53.90 | $47.29 | 50,180 |
| 2017-06-06 | $53.00 | $54.00 | $52.70 | $53.85 | $47.25 | 63,179 |
| 2017-06-05 | $54.55 | $54.55 | $53.15 | $53.15 | $46.63 | 48,569 |
| 2017-06-02 | $54.10 | $55.50 | $54.10 | $54.60 | $47.90 | 66,397 |
| 2017-06-01 | $53.45 | $54.50 | $53.20 | $53.90 | $47.29 | 107,339 |
| 2017-05-31 | $54.10 | $54.15 | $52.75 | $53.15 | $46.63 | 94,389 |
| 2017-05-30 | $55.00 | $55.00 | $53.80 | $54.00 | $47.38 | 89,069 |
| 2017-05-26 | $54.20 | $55.70 | $54.05 | $55.20 | $48.43 | 68,914 |
| 2017-05-25 | $54.50 | $54.60 | $53.60 | $54.30 | $47.64 | 45,987 |
| 2017-05-24 | $54.55 | $55.45 | $54.05 | $54.30 | $47.64 | 45,676 |
| 2017-05-23 | $54.50 | $54.60 | $54.00 | $54.50 | $47.82 | 48,186 |
| 2017-05-22 | $54.00 | $54.50 | $53.50 | $54.25 | $47.60 | 62,927 |
| 2017-05-19 | $53.60 | $54.50 | $53.45 | $53.90 | $47.29 | 72,627 |
| 2017-05-18 | $53.50 | $53.93 | $52.80 | $53.65 | $47.07 | 80,947 |
| 2017-05-17 | $54.30 | $54.55 | $53.00 | $53.45 | $46.89 | 87,208 |
| 2017-05-16 | $55.60 | $55.60 | $54.70 | $55.00 | $48.25 | 55,962 |
| 2017-05-15 | $55.20 | $55.90 | $54.55 | $55.55 | $48.74 | 55,441 |
| 2017-05-12 | $56.00 | $56.40 | $54.70 | $55.25 | $48.32 | 77,715 |
| 2017-05-11 | $56.10 | $56.90 | $55.55 | $55.65 | $48.67 | 60,919 |
| 2017-05-10 | $57.05 | $57.05 | $56.00 | $56.55 | $49.45 | 77,353 |
| 2017-05-09 | $58.20 | $58.30 | $57.00 | $57.35 | $50.15 | 67,014 |
| 2017-05-08 | $57.70 | $58.15 | $56.60 | $58.10 | $50.81 | 59,223 |
| 2017-05-05 | $59.35 | $59.35 | $57.25 | $57.85 | $50.59 | 76,803 |
| 2017-05-04 | $59.20 | $59.35 | $58.20 | $59.25 | $51.82 | 49,688 |
| 2017-05-03 | $59.85 | $60.35 | $58.95 | $59.00 | $51.60 | 59,839 |
| 2017-05-02 | $59.75 | $60.15 | $59.55 | $60.00 | $52.47 | 51,882 |
| 2017-05-01 | $59.50 | $59.95 | $59.35 | $59.70 | $52.21 | 44,846 |
| 2017-04-28 | $60.50 | $60.50 | $59.10 | $59.15 | $51.73 | 52,798 |
| 2017-04-27 | $60.00 | $61.10 | $60.00 | $60.25 | $52.69 | 110,892 |
| 2017-04-26 | $59.45 | $60.85 | $59.45 | $59.95 | $52.43 | 59,348 |
| 2017-04-25 | $60.00 | $60.30 | $59.35 | $59.35 | $51.90 | 60,870 |
| 2017-04-24 | $60.40 | $60.80 | $59.25 | $59.55 | $52.08 | 54,897 |
| 2017-04-21 | $58.80 | $59.85 | $58.50 | $59.65 | $52.17 | 75,662 |
| 2017-04-20 | $58.05 | $59.10 | $57.40 | $59.00 | $51.60 | 73,998 |
| 2017-04-19 | $57.95 | $58.45 | $57.50 | $57.85 | $50.59 | 79,862 |
| 2017-04-18 | $56.65 | $57.95 | $56.65 | $57.75 | $50.50 | 78,989 |
| 2017-04-17 | $56.15 | $57.10 | $56.15 | $57.05 | $49.89 | 52,522 |
| 2017-04-13 | $56.85 | $57.25 | $55.95 | $55.95 | $48.93 | 34,990 |
| 2017-04-12 | $57.50 | $57.55 | $56.45 | $57.00 | $49.85 | 55,645 |
| 2017-04-11 | $56.45 | $57.85 | $56.20 | $57.75 | $50.50 | 49,688 |
| 2017-04-10 | $56.85 | $57.35 | $55.90 | $56.50 | $49.41 | 72,668 |
| 2017-04-07 | $56.35 | $57.35 | $56.35 | $56.80 | $49.67 | 73,035 |
| 2017-04-06 | $56.45 | $56.85 | $55.65 | $56.45 | $49.37 | 93,198 |
| 2017-04-05 | $58.40 | $58.55 | $56.45 | $56.60 | $49.50 | 66,858 |
| 2017-04-04 | $57.30 | $58.00 | $57.15 | $57.90 | $50.63 | 55,926 |
| 2017-04-03 | $59.50 | $59.50 | $57.20 | $57.40 | $50.20 | 93,672 |
| 2017-03-31 | $57.75 | $59.95 | $57.65 | $59.45 | $51.99 | 139,796 |
| 2017-03-30 | $57.75 | $58.75 | $57.60 | $57.85 | $50.59 | 138,688 |
| 2017-03-29 | $57.75 | $57.95 | $57.15 | $57.70 | $50.46 | 37,403 |
| 2017-03-28 | $56.35 | $57.95 | $55.85 | $57.90 | $50.63 | 56,619 |
| 2017-03-27 | $55.90 | $56.75 | $55.65 | $56.50 | $49.41 | 66,267 |
| 2017-03-24 | $57.35 | $57.50 | $56.35 | $56.75 | $49.63 | 53,141 |
| 2017-03-23 | $56.45 | $57.45 | $56.10 | $57.30 | $50.11 | 127,372 |
| 2017-03-22 | $55.90 | $56.40 | $54.70 | $56.30 | $49.24 | 128,066 |
| 2017-03-21 | $56.90 | $56.90 | $55.65 | $55.75 | $48.75 | 62,719 |
| 2017-03-20 | $57.55 | $58.00 | $56.60 | $56.75 | $49.63 | 41,220 |
| 2017-03-17 | $56.70 | $57.80 | $56.54 | $57.60 | $50.37 | 164,706 |
| 2017-03-16 | $56.40 | $56.70 | $56.10 | $56.65 | $49.54 | 42,652 |
| 2017-03-15 | $55.50 | $56.65 | $55.30 | $56.20 | $49.15 | 72,654 |
| 2017-03-14 | $55.40 | $55.40 | $54.50 | $55.15 | $48.23 | 68,558 |
| 2017-03-13 | $55.40 | $55.60 | $54.95 | $55.55 | $48.58 | 66,499 |
| 2017-03-10 | $53.45 | $55.50 | $53.10 | $55.20 | $48.27 | 130,165 |
| 2017-03-09 | $54.70 | $55.35 | $53.00 | $53.10 | $46.44 | 146,843 |
| 2017-03-08 | $55.85 | $56.40 | $55.45 | $55.75 | $48.75 | 74,855 |
| 2017-03-07 | $55.20 | $56.00 | $55.20 | $55.85 | $48.84 | 63,668 |
| 2017-03-06 | $56.75 | $56.75 | $55.30 | $55.45 | $48.49 | 106,507 |
| 2017-03-03 | $57.25 | $57.60 | $56.70 | $57.20 | $49.86 | 68,515 |
| 2017-03-02 | $58.65 | $58.70 | $57.05 | $57.25 | $49.90 | 94,368 |
| 2017-03-01 | $57.75 | $59.20 | $57.75 | $58.80 | $51.26 | 111,549 |
| 2017-02-28 | $58.15 | $59.05 | $57.35 | $57.50 | $50.12 | 131,276 |
| 2017-02-27 | $58.45 | $59.40 | $56.80 | $58.50 | $50.99 | 192,389 |
| 2017-02-24 | $63.35 | $63.35 | $57.55 | $58.50 | $50.99 | 2,982 |
| 2017-02-23 | $60.90 | $61.40 | $60.35 | $60.90 | $53.09 | 95,254 |
| 2017-02-22 | $60.40 | $60.75 | $60.05 | $60.45 | $52.69 | 60,058 |
| 2017-02-21 | $59.95 | $60.47 | $59.60 | $60.40 | $52.65 | 57,733 |
| 2017-02-17 | $58.75 | $59.85 | $58.45 | $59.80 | $52.13 | 68,975 |
| 2017-02-16 | $58.60 | $59.10 | $58.05 | $58.70 | $51.17 | 87,345 |
| 2017-02-15 | $58.60 | $59.10 | $58.20 | $58.75 | $51.21 | 86,187 |
| 2017-02-14 | $58.20 | $58.75 | $58.10 | $58.65 | $51.12 | 79,870 |
| 2017-02-13 | $57.75 | $58.60 | $57.65 | $58.55 | $51.04 | 68,496 |
| 2017-02-10 | $57.20 | $59.05 | $57.20 | $57.65 | $50.25 | 153,675 |
| 2017-02-09 | $57.15 | $57.30 | $56.30 | $56.90 | $49.60 | 86,225 |
| 2017-02-08 | $57.25 | $57.45 | $56.25 | $57.00 | $49.69 | 119,390 |
| 2017-02-07 | $57.95 | $58.25 | $57.30 | $57.50 | $50.12 | 79,957 |
| 2017-02-06 | $56.85 | $58.25 | $56.65 | $57.70 | $50.30 | 106,966 |
| 2017-02-03 | $56.50 | $57.05 | $56.10 | $56.80 | $49.51 | 58,887 |
| 2017-02-02 | $56.40 | $56.55 | $55.45 | $56.00 | $48.81 | 63,942 |
| 2017-02-01 | $56.10 | $56.66 | $56.00 | $56.35 | $49.12 | 83,971 |
| 2017-01-31 | $54.90 | $56.10 | $54.60 | $56.05 | $48.86 | 67,915 |
| 2017-01-30 | $54.95 | $55.20 | $54.20 | $55.05 | $47.99 | 69,158 |
| 2017-01-27 | $55.85 | $55.85 | $54.70 | $55.45 | $48.34 | 50,183 |
| 2017-01-26 | $55.70 | $56.30 | $55.45 | $55.70 | $48.55 | 93,449 |
| 2017-01-25 | $54.60 | $56.00 | $54.50 | $55.95 | $48.77 | 100,590 |
| 2017-01-24 | $54.05 | $54.55 | $53.75 | $54.25 | $47.29 | 65,605 |
| 2017-01-23 | $53.85 | $54.10 | $53.10 | $53.85 | $46.94 | 47,639 |
| 2017-01-20 | $53.40 | $54.20 | $53.40 | $53.90 | $46.98 | 51,968 |
| 2017-01-19 | $54.45 | $54.60 | $53.25 | $53.35 | $46.50 | 79,212 |
| 2017-01-18 | $55.35 | $55.35 | $54.45 | $54.65 | $47.64 | 86,260 |
| 2017-01-17 | $55.45 | $55.45 | $54.80 | $55.00 | $47.94 | 75,833 |
| 2017-01-13 | $55.60 | $56.10 | $54.85 | $55.35 | $48.25 | 86,265 |
| 2017-01-12 | $55.75 | $55.75 | $54.45 | $55.50 | $48.38 | 68,843 |
| 2017-01-11 | $56.30 | $56.65 | $55.68 | $55.90 | $48.73 | 70,948 |
| 2017-01-10 | $55.80 | $56.85 | $55.34 | $56.35 | $49.12 | 95,563 |
| 2017-01-09 | $56.15 | $56.25 | $55.35 | $55.70 | $48.55 | 111,624 |
| 2017-01-06 | $56.75 | $57.05 | $56.00 | $56.05 | $48.86 | 83,448 |
| 2017-01-05 | $56.80 | $57.45 | $56.20 | $56.70 | $49.42 | 73,316 |
| 2017-01-04 | $56.40 | $57.40 | $56.40 | $56.90 | $49.60 | 109,831 |
| 2017-01-03 | $56.65 | $56.80 | $55.35 | $56.00 | $48.81 | 90,923 |
| 2016-12-30 | $56.00 | $56.80 | $55.85 | $56.00 | $48.81 | 53,199 |
| 2016-12-29 | $56.00 | $56.60 | $55.60 | $56.05 | $48.86 | 37,440 |
| 2016-12-28 | $56.70 | $56.70 | $55.60 | $56.00 | $48.81 | 57,055 |
| 2016-12-27 | $56.10 | $56.90 | $56.10 | $56.40 | $49.16 | 45,812 |
| 2016-12-23 | $55.55 | $55.90 | $55.00 | $55.75 | $48.60 | 51,937 |
| 2016-12-22 | $55.85 | $56.15 | $55.20 | $55.55 | $48.42 | 63,073 |
| 2016-12-21 | $56.00 | $56.60 | $55.85 | $56.10 | $48.90 | 55,156 |
| 2016-12-20 | $55.30 | $56.10 | $55.00 | $56.00 | $48.81 | 67,452 |
| 2016-12-19 | $54.40 | $55.40 | $54.20 | $55.00 | $47.94 | 67,137 |
| 2016-12-16 | $54.40 | $55.10 | $53.75 | $54.20 | $47.25 | 228,415 |
| 2016-12-15 | $54.05 | $55.15 | $53.45 | $54.05 | $47.11 | 140,316 |
| 2016-12-14 | $55.15 | $55.25 | $53.75 | $53.90 | $46.98 | 59,510 |
| 2016-12-13 | $54.15 | $55.55 | $54.15 | $55.10 | $48.03 | 158,300 |
| 2016-12-12 | $55.10 | $55.10 | $53.60 | $54.35 | $47.38 | 87,807 |
| 2016-12-09 | $56.25 | $56.25 | $55.15 | $55.45 | $48.34 | 79,358 |
| 2016-12-08 | $54.55 | $56.65 | $54.50 | $56.00 | $48.81 | 123,213 |
| 2016-12-07 | $53.35 | $54.60 | $53.35 | $54.50 | $47.51 | 107,480 |
| 2016-12-06 | $53.85 | $54.00 | $53.30 | $53.50 | $46.64 | 222,461 |
| 2016-12-05 | $52.60 | $53.75 | $52.10 | $53.65 | $46.77 | 121,687 |
| 2016-12-02 | $50.90 | $52.45 | $50.90 | $52.35 | $45.63 | 160,020 |
| 2016-12-01 | $49.25 | $51.15 | $49.13 | $50.95 | $44.41 | 154,161 |
| 2016-11-30 | $50.20 | $50.20 | $48.35 | $49.00 | $42.71 | 250,428 |
| 2016-11-29 | $49.00 | $51.45 | $49.00 | $50.15 | $43.72 | 180,354 |
| 2016-11-28 | $49.15 | $49.15 | $48.70 | $48.80 | $42.54 | 194,186 |
| 2016-11-25 | $48.70 | $49.30 | $48.70 | $49.15 | $42.84 | 31,462 |
| 2016-11-23 | $48.20 | $48.75 | $47.38 | $48.60 | $42.36 | 109,357 |
| 2016-11-22 | $48.55 | $48.65 | $47.95 | $48.45 | $42.23 | 117,559 |
| 2016-11-21 | $47.45 | $48.35 | $47.45 | $48.20 | $42.02 | 88,242 |
| 2016-11-18 | $47.05 | $47.81 | $47.00 | $47.35 | $41.27 | 81,150 |
| 2016-11-17 | $46.70 | $47.25 | $46.35 | $47.05 | $41.01 | 134,134 |
| 2016-11-16 | $47.00 | $47.25 | $46.30 | $46.45 | $40.49 | 157,434 |
| 2016-11-15 | $48.80 | $49.00 | $47.00 | $47.00 | $40.97 | 112,963 |
| 2016-11-14 | $49.75 | $50.10 | $48.85 | $49.20 | $42.75 | 112,496 |
| 2016-11-11 | $49.15 | $49.55 | $47.95 | $49.15 | $42.71 | 139,916 |
| 2016-11-10 | $49.05 | $50.05 | $47.90 | $49.00 | $42.58 | 119,449 |
| 2016-11-09 | $45.85 | $48.45 | $45.75 | $48.40 | $42.06 | 85,911 |
| 2016-11-08 | $47.25 | $47.25 | $46.20 | $46.45 | $40.36 | 75,407 |
| 2016-11-07 | $45.60 | $47.35 | $45.18 | $47.30 | $41.10 | 126,157 |
| 2016-11-04 | $42.65 | $45.30 | $42.65 | $44.95 | $39.06 | 185,247 |
| 2016-11-03 | $42.55 | $43.20 | $42.35 | $42.60 | $37.02 | 54,603 |
| 2016-11-02 | $42.20 | $42.85 | $42.18 | $42.45 | $36.89 | 33,674 |
| 2016-11-01 | $43.50 | $43.50 | $42.10 | $42.40 | $36.84 | 51,338 |
| 2016-10-31 | $42.95 | $43.55 | $42.50 | $43.45 | $37.75 | 49,316 |
| 2016-10-28 | $42.75 | $43.85 | $42.55 | $42.75 | $37.15 | 46,429 |
| 2016-10-27 | $43.05 | $43.30 | $42.70 | $42.75 | $37.15 | 39,416 |
| 2016-10-26 | $43.85 | $44.20 | $42.75 | $42.75 | $37.15 | 40,915 |
| 2016-10-25 | $45.30 | $45.30 | $44.00 | $44.20 | $38.41 | 90,552 |
| 2016-10-24 | $44.40 | $45.55 | $44.28 | $45.30 | $39.36 | 136,944 |
| 2016-10-21 | $43.20 | $44.00 | $42.75 | $43.95 | $38.19 | 45,949 |
| 2016-10-20 | $43.40 | $43.95 | $43.15 | $43.70 | $37.97 | 47,685 |
| 2016-10-19 | $43.35 | $43.95 | $42.40 | $43.60 | $37.88 | 64,264 |
| 2016-10-18 | $42.90 | $43.35 | $42.40 | $43.20 | $37.54 | 40,458 |
| 2016-10-17 | $42.10 | $42.45 | $41.70 | $42.30 | $36.76 | 49,685 |
| 2016-10-14 | $42.64 | $43.55 | $42.07 | $42.28 | $36.74 | 114,463 |
| 2016-10-13 | $41.99 | $42.63 | $41.55 | $42.49 | $36.92 | 94,425 |
| 2016-10-12 | $41.81 | $42.84 | $41.81 | $42.38 | $36.82 | 66,202 |
| 2016-10-11 | $43.06 | $43.87 | $41.48 | $41.67 | $36.21 | 98,760 |
| 2016-10-10 | $42.40 | $43.26 | $42.40 | $43.03 | $37.39 | 86,487 |
| 2016-10-07 | $43.34 | $43.75 | $42.13 | $42.19 | $36.66 | 56,583 |
| 2016-10-06 | $43.71 | $44.12 | $43.03 | $43.20 | $37.54 | 78,067 |
| 2016-10-05 | $44.50 | $44.50 | $43.50 | $43.99 | $38.22 | 89,218 |
| 2016-10-04 | $43.67 | $44.44 | $43.46 | $44.30 | $38.49 | 149,057 |
| 2016-10-03 | $43.54 | $43.77 | $43.18 | $43.68 | $37.95 | 49,818 |
| 2016-09-30 | $43.69 | $43.90 | $43.11 | $43.78 | $38.04 | 52,362 |
| 2016-09-29 | $43.91 | $44.19 | $43.37 | $43.41 | $37.72 | 31,898 |
| 2016-09-28 | $43.64 | $44.60 | $43.64 | $44.10 | $38.32 | 44,638 |
| 2016-09-27 | $43.39 | $43.85 | $43.14 | $43.41 | $37.72 | 49,392 |
| 2016-09-26 | $43.63 | $44.12 | $43.36 | $43.40 | $37.71 | 37,543 |
| 2016-09-23 | $44.15 | $44.28 | $43.73 | $43.98 | $38.21 | 36,678 |
| 2016-09-22 | $43.02 | $44.34 | $42.79 | $44.33 | $38.52 | 70,144 |
| 2016-09-21 | $42.30 | $42.89 | $41.74 | $42.59 | $37.01 | 103,854 |
| 2016-09-20 | $42.63 | $43.26 | $41.83 | $42.04 | $36.53 | 29,663 |
| 2016-09-19 | $41.76 | $42.44 | $41.70 | $42.36 | $36.81 | 37,492 |
| 2016-09-16 | $41.80 | $41.96 | $41.34 | $41.77 | $36.29 | 110,899 |
| 2016-09-15 | $41.14 | $41.96 | $41.00 | $41.83 | $36.35 | 60,301 |
| 2016-09-14 | $41.56 | $42.17 | $40.99 | $41.01 | $35.63 | 42,396 |
| 2016-09-13 | $42.33 | $42.67 | $41.48 | $41.55 | $36.10 | 129,068 |
| 2016-09-12 | $41.44 | $42.43 | $41.44 | $42.37 | $36.82 | 76,477 |
| 2016-09-09 | $42.84 | $42.84 | $41.45 | $41.50 | $36.06 | 64,935 |
| 2016-09-08 | $43.89 | $43.89 | $43.02 | $43.17 | $37.51 | 48,516 |
| 2016-09-07 | $43.32 | $43.93 | $42.94 | $43.78 | $38.04 | 88,706 |
| 2016-09-06 | $42.87 | $43.49 | $42.56 | $43.17 | $37.51 | 67,384 |
| 2016-09-02 | $42.15 | $43.77 | $41.96 | $42.67 | $37.08 | 74,749 |
| 2016-09-01 | $41.80 | $42.02 | $41.15 | $41.91 | $36.42 | 44,128 |
| 2016-08-31 | $41.99 | $42.02 | $41.13 | $41.64 | $36.18 | 75,309 |
| 2016-08-30 | $41.60 | $41.98 | $41.42 | $41.85 | $36.36 | 33,619 |
| 2016-08-29 | $41.58 | $41.93 | $41.38 | $41.51 | $36.07 | 28,285 |
| 2016-08-26 | $42.00 | $42.20 | $41.19 | $41.41 | $35.98 | 35,345 |
| 2016-08-25 | $41.26 | $42.14 | $41.26 | $41.92 | $36.42 | 55,615 |
| 2016-08-24 | $41.95 | $41.95 | $41.12 | $41.42 | $35.99 | 40,999 |
| 2016-08-23 | $41.65 | $42.07 | $41.65 | $41.98 | $36.48 | 53,201 |
| 2016-08-22 | $40.57 | $41.60 | $40.41 | $41.50 | $36.06 | 92,934 |
| 2016-08-19 | $41.07 | $41.41 | $40.45 | $40.76 | $35.42 | 73,591 |
| 2016-08-18 | $41.17 | $41.65 | $40.80 | $41.03 | $35.65 | 91,107 |
| 2016-08-17 | $41.50 | $41.50 | $40.81 | $41.23 | $35.83 | 65,945 |
| 2016-08-16 | $42.22 | $42.31 | $41.28 | $41.34 | $35.92 | 70,100 |
| 2016-08-15 | $42.38 | $42.49 | $42.19 | $42.25 | $36.71 | 71,754 |
| 2016-08-12 | $42.12 | $42.66 | $41.87 | $42.20 | $36.54 | 58,012 |
| 2016-08-11 | $42.44 | $42.80 | $42.10 | $42.20 | $36.54 | 66,814 |
| 2016-08-10 | $43.10 | $43.33 | $42.08 | $42.36 | $36.68 | 111,782 |
| 2016-08-09 | $43.18 | $43.67 | $42.15 | $43.09 | $37.31 | 66,825 |
| 2016-08-08 | $43.55 | $43.93 | $43.15 | $43.34 | $37.53 | 80,677 |
| 2016-08-05 | $43.38 | $43.74 | $42.48 | $43.23 | $37.43 | 85,084 |
| 2016-08-04 | $42.85 | $43.29 | $42.34 | $42.80 | $37.06 | 69,031 |
| 2016-08-03 | $42.57 | $43.05 | $42.32 | $42.62 | $36.90 | 95,466 |
| 2016-08-02 | $43.22 | $43.45 | $42.41 | $42.46 | $36.76 | 63,103 |
| 2016-08-01 | $43.21 | $43.68 | $42.95 | $43.33 | $37.52 | 63,413 |
| 2016-07-29 | $43.42 | $43.70 | $43.10 | $43.32 | $37.51 | 107,788 |
| 2016-07-28 | $43.75 | $44.13 | $43.31 | $43.42 | $37.59 | 78,320 |
| 2016-07-27 | $43.67 | $43.93 | $43.20 | $43.83 | $37.95 | 52,394 |
| 2016-07-26 | $43.49 | $43.86 | $43.23 | $43.59 | $37.74 | 51,162 |
| 2016-07-25 | $43.40 | $43.95 | $43.37 | $43.49 | $37.66 | 42,327 |
| 2016-07-22 | $43.50 | $43.95 | $43.13 | $43.51 | $37.67 | 62,488 |
| 2016-07-21 | $42.69 | $43.50 | $42.41 | $43.21 | $37.41 | 92,827 |
| 2016-07-20 | $42.91 | $42.96 | $42.41 | $42.60 | $36.88 | 62,766 |
| 2016-07-19 | $42.67 | $43.08 | $42.49 | $42.69 | $36.96 | 50,923 |
| 2016-07-18 | $42.28 | $42.89 | $42.26 | $42.66 | $36.94 | 62,035 |
| 2016-07-15 | $42.46 | $42.57 | $41.96 | $42.37 | $36.69 | 80,183 |
| 2016-07-14 | $42.64 | $42.97 | $42.13 | $42.18 | $36.52 | 69,431 |
| 2016-07-13 | $42.03 | $42.35 | $41.85 | $42.30 | $36.63 | 73,386 |
| 2016-07-12 | $41.32 | $41.96 | $41.09 | $41.84 | $36.23 | 78,356 |
| 2016-07-11 | $41.28 | $41.51 | $40.76 | $40.95 | $35.46 | 94,008 |
| 2016-07-08 | $40.07 | $41.09 | $39.70 | $41.00 | $35.50 | 106,898 |
| 2016-07-07 | $39.58 | $39.80 | $39.20 | $39.53 | $34.23 | 75,235 |
| 2016-07-06 | $39.23 | $39.67 | $38.93 | $39.60 | $34.29 | 91,248 |
| 2016-07-05 | $39.66 | $39.66 | $39.02 | $39.47 | $34.17 | 95,006 |
| 2016-07-01 | $40.21 | $40.60 | $39.53 | $39.74 | $34.41 | 45,000 |
| 2016-06-30 | $39.38 | $40.26 | $38.92 | $40.26 | $34.86 | 102,106 |
| 2016-06-29 | $39.53 | $39.54 | $39.11 | $39.21 | $33.95 | 98,858 |
| 2016-06-28 | $38.57 | $39.20 | $37.60 | $38.91 | $33.69 | 105,027 |
| 2016-06-27 | $39.42 | $39.42 | $37.91 | $38.19 | $33.07 | 182,759 |
| 2016-06-24 | $41.07 | $41.31 | $39.59 | $39.63 | $34.31 | 732,984 |
| 2016-06-23 | $42.19 | $42.72 | $41.55 | $41.99 | $36.36 | 141,134 |
| 2016-06-22 | $42.01 | $42.96 | $41.66 | $41.83 | $36.22 | 176,766 |
| 2016-06-21 | $41.53 | $42.27 | $41.19 | $42.20 | $36.54 | 231,231 |
| 2016-06-20 | $41.06 | $41.83 | $41.06 | $41.19 | $35.66 | 109,490 |
| 2016-06-17 | $41.00 | $41.24 | $40.64 | $40.76 | $35.29 | 111,709 |
| 2016-06-16 | $41.04 | $41.90 | $40.80 | $40.89 | $35.40 | 94,339 |
| 2016-06-15 | $41.23 | $41.95 | $40.84 | $41.21 | $35.68 | 112,646 |
| 2016-06-14 | $41.00 | $41.59 | $40.65 | $41.20 | $35.67 | 107,501 |
| 2016-06-13 | $41.90 | $41.94 | $41.00 | $41.11 | $35.59 | 94,338 |
| 2016-06-10 | $42.07 | $42.52 | $41.56 | $41.87 | $36.25 | 111,130 |
| 2016-06-09 | $41.90 | $42.93 | $41.55 | $42.25 | $36.58 | 116,365 |
| 2016-06-08 | $41.73 | $42.48 | $41.58 | $42.09 | $36.44 | 75,485 |
| 2016-06-07 | $41.43 | $41.92 | $41.12 | $41.56 | $35.98 | 86,969 |
| 2016-06-06 | $40.83 | $41.60 | $40.59 | $41.26 | $35.72 | 126,916 |
| 2016-06-03 | $40.77 | $40.91 | $40.27 | $40.71 | $35.25 | 51,706 |
| 2016-06-02 | $40.90 | $40.93 | $39.99 | $40.82 | $35.34 | 106,060 |
| 2016-06-01 | $40.41 | $40.88 | $40.24 | $40.68 | $35.22 | 58,746 |
| 2016-05-31 | $40.31 | $40.43 | $39.79 | $40.39 | $34.97 | 273,037 |
| 2016-05-27 | $40.50 | $40.97 | $40.01 | $40.26 | $34.86 | 63,998 |
| 2016-05-26 | $39.96 | $40.62 | $39.82 | $40.19 | $34.80 | 75,638 |
| 2016-05-25 | $37.10 | $40.06 | $37.10 | $39.89 | $34.54 | 80,662 |
| 2016-05-24 | $38.88 | $39.64 | $38.76 | $39.46 | $34.17 | 138,690 |
| 2016-05-23 | $38.95 | $39.14 | $38.69 | $38.75 | $33.55 | 104,838 |
| 2016-05-20 | $38.47 | $38.94 | $38.05 | $38.82 | $33.61 | 104,868 |
| 2016-05-19 | $38.47 | $38.68 | $37.96 | $38.27 | $33.14 | 157,001 |
| 2016-05-18 | $38.73 | $38.98 | $38.36 | $38.72 | $33.53 | 129,145 |
| 2016-05-17 | $38.77 | $38.98 | $37.95 | $38.84 | $33.63 | 207,819 |
| 2016-05-16 | $38.53 | $39.21 | $38.51 | $39.03 | $33.66 | 90,499 |
| 2016-05-13 | $38.40 | $38.84 | $37.83 | $38.55 | $33.25 | 56,410 |
| 2016-05-12 | $38.07 | $38.83 | $38.02 | $38.40 | $33.12 | 132,787 |
| 2016-05-11 | $38.49 | $38.57 | $37.72 | $38.07 | $32.84 | 84,741 |
| 2016-05-10 | $38.48 | $38.67 | $38.00 | $38.50 | $33.21 | 71,321 |
| 2016-05-09 | $37.55 | $38.35 | $37.39 | $38.23 | $32.97 | 116,175 |
| 2016-05-06 | $36.82 | $37.75 | $36.42 | $37.40 | $32.26 | 130,335 |
| 2016-05-05 | $36.87 | $36.91 | $36.27 | $36.61 | $31.58 | 79,249 |
| 2016-05-04 | $36.23 | $37.13 | $36.20 | $36.73 | $31.68 | 64,274 |
| 2016-05-03 | $36.58 | $37.10 | $36.19 | $36.57 | $31.54 | 54,174 |
| 2016-05-02 | $36.93 | $37.27 | $36.51 | $36.98 | $31.90 | 104,040 |
| 2016-04-29 | $36.61 | $36.95 | $36.11 | $36.80 | $31.74 | 117,582 |
| 2016-04-28 | $36.55 | $37.05 | $36.21 | $36.75 | $31.70 | 92,048 |
| 2016-04-27 | $36.87 | $36.94 | $36.01 | $36.69 | $31.65 | 87,463 |
| 2016-04-26 | $35.83 | $37.42 | $35.83 | $36.74 | $31.69 | 196,236 |
| 2016-04-25 | $35.67 | $35.97 | $35.39 | $35.73 | $30.82 | 43,782 |
| 2016-04-22 | $35.84 | $36.05 | $35.46 | $35.86 | $30.93 | 77,128 |
| 2016-04-21 | $36.22 | $36.45 | $35.77 | $35.93 | $30.99 | 43,344 |
| 2016-04-20 | $36.55 | $36.58 | $36.00 | $36.13 | $31.16 | 83,379 |
| 2016-04-19 | $36.30 | $36.61 | $36.07 | $36.51 | $31.49 | 46,602 |
| 2016-04-18 | $36.00 | $36.47 | $35.72 | $36.21 | $31.23 | 87,573 |
| 2016-04-15 | $35.79 | $36.28 | $35.38 | $36.06 | $31.10 | 54,979 |
| 2016-04-14 | $35.96 | $35.96 | $35.54 | $35.85 | $30.92 | 40,392 |
| 2016-04-13 | $35.58 | $36.19 | $35.56 | $35.93 | $30.99 | 64,429 |
| 2016-04-12 | $35.11 | $35.78 | $34.91 | $35.22 | $30.38 | 38,049 |
| 2016-04-11 | $35.00 | $35.44 | $34.70 | $35.00 | $30.19 | 151,026 |
| 2016-04-08 | $34.76 | $35.13 | $34.44 | $34.81 | $30.02 | 64,910 |
| 2016-04-07 | $34.35 | $34.68 | $33.92 | $34.53 | $29.78 | 94,161 |
| 2016-04-06 | $34.77 | $35.18 | $34.19 | $34.60 | $29.84 | 97,992 |
| 2016-04-05 | $34.63 | $34.90 | $34.39 | $34.68 | $29.91 | 160,627 |
| 2016-04-04 | $34.69 | $35.08 | $34.26 | $34.78 | $30.00 | 144,825 |
| 2016-04-01 | $34.06 | $35.06 | $34.06 | $34.75 | $29.97 | 139,713 |
| 2016-03-31 | $34.59 | $34.67 | $34.07 | $34.30 | $29.58 | 109,301 |
| 2016-03-30 | $34.59 | $35.25 | $34.59 | $35.09 | $30.27 | 112,641 |
| 2016-03-29 | $33.92 | $34.78 | $33.88 | $34.48 | $29.74 | 134,797 |
| 2016-03-28 | $34.03 | $34.24 | $33.71 | $33.99 | $29.32 | 50,824 |
| 2016-03-24 | $33.64 | $34.03 | $33.20 | $34.02 | $29.34 | 61,296 |
| 2016-03-23 | $34.24 | $34.38 | $33.89 | $33.91 | $29.25 | 137,732 |
| 2016-03-22 | $34.14 | $34.65 | $34.00 | $34.22 | $29.52 | 109,258 |
| 2016-03-21 | $34.12 | $34.71 | $33.99 | $34.22 | $29.52 | 96,808 |
| 2016-03-18 | $35.15 | $35.29 | $34.11 | $34.27 | $29.56 | 372,314 |
| 2016-03-17 | $34.20 | $35.15 | $34.12 | $35.01 | $30.20 | 108,704 |
| 2016-03-16 | $33.83 | $34.59 | $33.73 | $34.13 | $29.44 | 122,598 |
| 2016-03-15 | $34.01 | $34.65 | $33.95 | $33.98 | $29.31 | 122,674 |
| 2016-03-14 | $34.32 | $34.98 | $33.95 | $34.33 | $29.61 | 97,863 |
| 2016-03-11 | $34.10 | $34.70 | $33.89 | $34.55 | $29.80 | 116,811 |
| 2016-03-10 | $33.88 | $34.11 | $33.53 | $33.75 | $29.11 | 74,379 |
| 2016-03-09 | $33.52 | $34.06 | $33.41 | $33.86 | $29.20 | 71,488 |
| 2016-03-08 | $33.55 | $33.73 | $32.86 | $33.47 | $28.87 | 123,972 |
| 2016-03-07 | $33.31 | $33.79 | $32.60 | $33.67 | $29.04 | 110,499 |
| 2016-03-04 | $34.55 | $34.55 | $33.50 | $33.68 | $28.92 | 139,877 |
| 2016-03-03 | $33.77 | $34.64 | $33.77 | $34.55 | $29.67 | 209,295 |
| 2016-03-02 | $32.91 | $33.80 | $32.49 | $33.69 | $28.93 | 234,418 |
| 2016-03-01 | $32.13 | $33.17 | $32.01 | $33.10 | $28.42 | 163,972 |
| 2016-02-29 | $32.71 | $32.86 | $31.64 | $32.06 | $27.53 | 259,266 |
| 2016-02-26 | $34.34 | $34.34 | $32.03 | $32.95 | $28.29 | 205,620 |
| 2016-02-25 | $33.83 | $34.46 | $33.17 | $34.33 | $29.48 | 128,537 |
| 2016-02-24 | $32.90 | $33.51 | $32.10 | $33.34 | $28.63 | 90,013 |
| 2016-02-23 | $33.52 | $33.88 | $33.04 | $33.18 | $28.49 | 69,334 |
| 2016-02-22 | $33.66 | $34.30 | $33.50 | $33.63 | $28.88 | 92,223 |
| 2016-02-19 | $32.65 | $33.57 | $32.45 | $33.43 | $28.71 | 123,721 |
| 2016-02-18 | $33.39 | $33.70 | $32.64 | $32.68 | $28.06 | 151,384 |
| 2016-02-17 | $32.09 | $34.18 | $32.02 | $33.40 | $28.68 | 259,452 |
| 2016-02-16 | $31.11 | $32.24 | $30.89 | $31.74 | $27.25 | 123,508 |
| 2016-02-12 | $30.76 | $31.03 | $30.42 | $30.95 | $26.58 | 134,912 |
| 2016-02-11 | $30.35 | $31.11 | $30.22 | $30.58 | $26.26 | 129,650 |
| 2016-02-10 | $30.89 | $32.11 | $30.61 | $30.83 | $26.47 | 127,688 |
| 2016-02-09 | $30.37 | $31.26 | $30.25 | $30.54 | $26.22 | 205,024 |
| 2016-02-08 | $31.77 | $31.77 | $30.40 | $30.68 | $26.34 | 219,116 |
| 2016-02-05 | $32.06 | $32.27 | $31.90 | $31.95 | $27.44 | 246,958 |
| 2016-02-04 | $32.02 | $32.39 | $31.70 | $32.06 | $27.53 | 252,209 |
| 2016-02-03 | $34.01 | $34.08 | $31.94 | $32.00 | $27.48 | 339,610 |
| 2016-02-02 | $34.41 | $34.92 | $33.55 | $34.00 | $29.20 | 2,216,372 |
| 2016-02-01 | $34.81 | $35.71 | $34.53 | $34.75 | $29.84 | 283,944 |
| 2016-01-29 | $33.79 | $34.99 | $33.79 | $34.82 | $29.90 | 342,114 |
| 2016-01-28 | $34.52 | $34.69 | $33.68 | $33.70 | $28.94 | 150,790 |
| 2016-01-27 | $33.88 | $35.11 | $33.88 | $34.40 | $29.54 | 579,402 |
| 2016-01-26 | $32.79 | $33.35 | $32.38 | $32.86 | $28.22 | 87,329 |
| 2016-01-25 | $32.09 | $33.04 | $32.09 | $32.85 | $28.21 | 133,757 |
| 2016-01-22 | $32.75 | $33.24 | $32.25 | $32.30 | $27.74 | 129,308 |
| 2016-01-21 | $33.34 | $33.40 | $32.31 | $32.44 | $27.86 | 304,272 |
| 2016-01-20 | $34.62 | $34.75 | $33.30 | $33.55 | $28.81 | 141,704 |
| 2016-01-19 | $34.50 | $35.07 | $34.04 | $35.03 | $30.08 | 126,967 |
| 2016-01-15 | $33.74 | $34.25 | $32.81 | $34.07 | $29.26 | 169,156 |
| 2016-01-14 | $33.51 | $34.59 | $33.09 | $34.53 | $29.65 | 160,467 |
| 2016-01-13 | $33.85 | $33.87 | $32.84 | $33.50 | $28.77 | 137,289 |
| 2016-01-12 | $33.61 | $33.81 | $32.37 | $33.70 | $28.94 | 157,027 |
| 2016-01-11 | $34.86 | $34.86 | $33.10 | $33.52 | $28.78 | 130,052 |
| 2016-01-08 | $35.72 | $36.32 | $34.44 | $34.71 | $29.80 | 127,509 |
| 2016-01-07 | $35.94 | $36.50 | $35.37 | $35.73 | $30.68 | 136,406 |
| 2016-01-06 | $36.20 | $36.60 | $35.90 | $36.36 | $31.22 | 56,105 |
| 2016-01-05 | $36.53 | $36.90 | $36.04 | $36.54 | $31.38 | 72,458 |
| 2016-01-04 | $36.76 | $37.30 | $35.98 | $36.52 | $31.36 | 91,991 |
| 2015-12-31 | $37.48 | $37.59 | $37.03 | $37.30 | $32.03 | 70,413 |
| 2015-12-30 | $37.55 | $38.07 | $37.55 | $37.71 | $32.38 | 46,744 |
| 2015-12-29 | $37.48 | $37.90 | $37.43 | $37.88 | $32.53 | 64,419 |
| 2015-12-28 | $37.50 | $37.59 | $36.81 | $37.28 | $32.01 | 80,723 |
| 2015-12-24 | $37.79 | $38.05 | $37.35 | $37.75 | $32.42 | 66,342 |
| 2015-12-23 | $37.91 | $37.95 | $37.52 | $37.79 | $32.45 | 128,176 |
| 2015-12-22 | $37.42 | $37.91 | $37.09 | $37.86 | $32.51 | 90,262 |
| 2015-12-21 | $36.84 | $37.27 | $36.35 | $37.22 | $31.96 | 116,158 |
| 2015-12-18 | $37.33 | $37.33 | $36.58 | $36.84 | $31.63 | 136,373 |
| 2015-12-17 | $38.35 | $38.43 | $37.26 | $37.36 | $32.08 | 82,607 |
| 2015-12-16 | $38.22 | $38.37 | $37.60 | $38.24 | $32.84 | 84,696 |
| 2015-12-15 | $37.37 | $38.01 | $37.14 | $37.97 | $32.60 | 130,314 |
| 2015-12-14 | $38.25 | $38.73 | $37.17 | $37.31 | $32.04 | 162,669 |
| 2015-12-11 | $38.99 | $39.50 | $38.26 | $38.48 | $33.04 | 183,690 |
| 2015-12-10 | $39.29 | $39.58 | $38.95 | $39.42 | $33.85 | 200,377 |
| 2015-12-09 | $38.77 | $39.28 | $38.71 | $39.09 | $33.57 | 190,919 |
| 2015-12-08 | $38.12 | $39.28 | $38.05 | $38.89 | $33.39 | 159,535 |
| 2015-12-07 | $37.30 | $38.53 | $37.00 | $38.25 | $32.84 | 186,442 |
| 2015-12-04 | $37.34 | $37.87 | $36.95 | $37.40 | $32.11 | 162,990 |
| 2015-12-03 | $38.24 | $38.58 | $37.38 | $37.41 | $32.12 | 244,146 |
| 2015-12-02 | $37.92 | $38.33 | $37.79 | $38.09 | $32.71 | 191,251 |
| 2015-12-01 | $37.68 | $38.18 | $36.87 | $38.08 | $32.70 | 239,616 |
| 2015-11-30 | $37.75 | $37.84 | $37.36 | $37.51 | $32.21 | 402,389 |
| 2015-11-27 | $37.64 | $38.25 | $37.52 | $37.54 | $32.24 | 239,225 |
| 2015-11-25 | $36.78 | $37.60 | $36.56 | $37.56 | $32.25 | 216,655 |
| 2015-11-24 | $36.50 | $37.00 | $36.29 | $36.67 | $31.49 | 205,750 |
| 2015-11-23 | $36.35 | $36.96 | $36.31 | $36.61 | $31.44 | 304,771 |
| 2015-11-20 | $36.58 | $37.00 | $36.21 | $36.23 | $31.11 | 246,468 |
| 2015-11-19 | $36.83 | $37.10 | $36.37 | $36.58 | $31.41 | 2,677,562 |
| 2015-11-18 | $38.78 | $38.79 | $36.50 | $36.76 | $31.57 | 629,539 |
| 2015-11-17 | $41.57 | $41.57 | $37.88 | $38.39 | $32.96 | 375,078 |
| 2015-11-16 | $40.48 | $42.09 | $40.48 | $41.95 | $36.02 | 61,915 |
| 2015-11-13 | $41.21 | $41.66 | $40.50 | $40.58 | $34.85 | 32,516 |
| 2015-11-12 | $42.83 | $42.94 | $41.35 | $41.49 | $35.63 | 77,603 |
| 2015-11-11 | $42.02 | $43.22 | $42.02 | $43.11 | $37.02 | 67,252 |
| 2015-11-10 | $41.05 | $42.12 | $41.05 | $42.01 | $36.07 | 34,617 |
| 2015-11-09 | $39.82 | $41.42 | $39.61 | $41.25 | $35.32 | 57,984 |
| 2015-11-06 | $38.86 | $39.90 | $38.85 | $39.82 | $34.09 | 129,948 |
| 2015-11-05 | $38.89 | $39.11 | $38.42 | $38.96 | $33.36 | 43,006 |
| 2015-11-04 | $38.22 | $38.78 | $38.12 | $38.71 | $33.14 | 33,209 |
| 2015-11-03 | $38.50 | $38.74 | $38.02 | $38.22 | $32.72 | 52,485 |
| 2015-11-02 | $37.65 | $38.53 | $37.49 | $38.40 | $32.88 | 66,695 |
| 2015-10-30 | $37.72 | $37.97 | $37.55 | $37.67 | $32.25 | 85,144 |
| 2015-10-29 | $36.93 | $37.94 | $36.84 | $37.70 | $32.28 | 50,538 |
| 2015-10-28 | $36.13 | $37.07 | $35.34 | $37.07 | $31.74 | 75,033 |
| 2015-10-27 | $36.07 | $36.41 | $35.97 | $36.15 | $30.95 | 49,974 |
| 2015-10-26 | $35.44 | $36.36 | $35.16 | $36.21 | $31.00 | 36,015 |
| 2015-10-23 | $35.67 | $35.96 | $35.25 | $35.50 | $30.39 | 152,509 |
| 2015-10-22 | $35.41 | $35.74 | $35.23 | $35.51 | $30.40 | 65,102 |
| 2015-10-21 | $35.36 | $35.82 | $35.35 | $35.38 | $30.29 | 65,389 |
| 2015-10-20 | $34.90 | $35.48 | $34.89 | $35.25 | $30.18 | 28,097 |
| 2015-10-19 | $34.48 | $35.30 | $34.48 | $35.03 | $29.99 | 39,164 |
| 2015-10-16 | $34.74 | $35.12 | $34.50 | $34.72 | $29.73 | 53,514 |
| 2015-10-15 | $34.70 | $34.80 | $34.25 | $34.62 | $29.64 | 48,874 |
| 2015-10-14 | $35.17 | $35.21 | $34.56 | $34.58 | $29.61 | 41,066 |
| 2015-10-13 | $34.86 | $35.63 | $34.70 | $35.23 | $30.16 | 74,526 |
| 2015-10-12 | $35.07 | $35.33 | $34.73 | $34.84 | $29.83 | 83,219 |
| 2015-10-09 | $35.08 | $35.39 | $34.91 | $34.98 | $29.95 | 50,927 |
| 2015-10-08 | $35.17 | $35.55 | $34.76 | $34.97 | $29.94 | 100,047 |
| 2015-10-07 | $35.22 | $35.42 | $35.06 | $35.29 | $30.21 | 32,879 |
| 2015-10-06 | $35.14 | $35.49 | $34.96 | $35.08 | $30.03 | 51,765 |
| 2015-10-05 | $35.11 | $35.80 | $35.11 | $35.40 | $30.31 | 75,499 |
| 2015-10-02 | $35.00 | $35.24 | $34.65 | $34.90 | $29.88 | 68,042 |
| 2015-10-01 | $36.06 | $36.06 | $34.85 | $35.11 | $30.06 | 110,541 |
| 2015-09-30 | $35.05 | $36.16 | $34.96 | $35.98 | $30.80 | 96,313 |
| 2015-09-29 | $35.86 | $35.97 | $34.52 | $34.72 | $29.73 | 65,926 |
| 2015-09-28 | $36.31 | $36.49 | $35.67 | $35.85 | $30.69 | 80,614 |
| 2015-09-25 | $37.15 | $37.50 | $36.20 | $36.34 | $31.11 | 32,897 |
| 2015-09-24 | $36.97 | $37.51 | $36.88 | $36.94 | $31.63 | 28,955 |
| 2015-09-23 | $36.67 | $37.42 | $36.45 | $37.13 | $31.79 | 40,254 |
| 2015-09-22 | $36.73 | $36.96 | $35.94 | $36.72 | $31.44 | 117,101 |
| 2015-09-21 | $36.80 | $37.16 | $36.53 | $37.06 | $31.73 | 34,529 |
| 2015-09-18 | $37.09 | $38.00 | $36.35 | $36.71 | $31.43 | 57,269 |
| 2015-09-17 | $37.18 | $38.03 | $37.18 | $37.53 | $32.13 | 37,318 |
| 2015-09-16 | $37.28 | $37.40 | $36.82 | $37.20 | $31.85 | 23,729 |
| 2015-09-15 | $37.43 | $37.61 | $36.91 | $37.12 | $31.78 | 33,615 |
| 2015-09-14 | $37.33 | $37.71 | $36.98 | $37.58 | $32.17 | 34,111 |
| 2015-09-11 | $36.09 | $37.36 | $36.09 | $37.25 | $31.89 | 34,402 |
| 2015-09-10 | $35.86 | $36.43 | $35.54 | $36.20 | $30.99 | 62,929 |
| 2015-09-09 | $36.19 | $36.26 | $34.52 | $36.00 | $30.82 | 150,580 |
| 2015-09-08 | $36.06 | $36.22 | $35.77 | $36.00 | $30.82 | 29,692 |
RE/MAX Holdings Inc - Class A (RMAX) News Headlines
.jpg)
.jpg)
Warren Buffett's real estate brokerage reaches $250 mln antitrust settlement
None
reuters.com April 26, 2024Recent RE/MAX Holdings Inc - Class A (RMAX) News
Similar Companies to RE/MAX Holdings Inc - Class A (RMAX) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |