RMR Group Inc (The) - Class A (RMR) Exchange: NASDAQ
Data as of April 25, 2024
$23.32 ($0.16) 0.69%
RMR Group Inc (The) - Class A - Daily Information
Click for more stock information on RMR Group Inc (The) - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.25 |
| Previous Close | $23.32 |
| High | $23.37 |
| Low | $23.01 |
| Adjusted Open | $23.25 |
| Previous Adjusted Close | $23.32 |
| Adjusted High | $23.37 |
| Adjusted Low | $23.01 |
About RMR Group Inc (The) - Class A (RMR)
RMR Group Inc (The) - Class A (RMR) is a publicly traded real estate investment trust that is based in Newton, Massachusetts. Focused on investments in select worldwide locations, RMR Group Inc (The) - Class A (RMR) is the publicly traded vehicle for the RMR family of companies, which since 1965 have managed a portfolio of over 200 properties located throughout the United States, Canada, the United Kingdom, Australia, and Europe. These properties include a range of healthcare real estate, retail, offices, and industrial properties that serve as assets to some of the world's largest retailers, including Walmart, Lowe's, and CVS. In 2011, RMR Group Inc (The) - Class A (RMR) public equity was first traded on the NASDAQ, with total return investment performance increasing significantly since its inception. Currently, the publicly traded company owns a diversified portfolio of diversified real estate investments across both the United States and international markets. This includes office properties, hospitals, data centers, and select retail properties. Recently, RMR Group Inc (The) - Class A (RMR) has launched a new joint venture that is capitalizing on growth opportunities in the healthcare real estate segment. At the time of this writing, RMR Group Inc (The) - Class A (RMR) has approximately 375 employees. Additionally, the company is supported by a large network of advisors and professionals that provide strategic and operational guidance for their real estate investments. RMR Group Inc (The) - Class A (RMR) not only provides tangible returns for investors, but their long track record of success and their commitment to providing growth solutions have established them as a leader in the REIT industry.
Invest in RMR Group Inc (The) - Class A (RMR)
Historical Stock Data for RMR Group Inc (The) - Class A (RMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $23.25 | $23.37 | $23.01 | $23.32 | $23.32 | 62,370 |
| 2024-04-04 | $23.46 | $23.57 | $23.11 | $23.16 | $23.16 | 63,777 |
| 2024-04-03 | $23.27 | $23.38 | $23.16 | $23.31 | $23.31 | 51,049 |
| 2024-04-02 | $23.40 | $23.48 | $23.16 | $23.35 | $23.35 | 66,071 |
| 2024-04-01 | $23.96 | $24.01 | $23.56 | $23.69 | $23.69 | 66,623 |
| 2024-03-28 | $23.80 | $24.06 | $23.80 | $24.00 | $24.00 | 77,424 |
| 2024-03-27 | $23.67 | $23.80 | $23.52 | $23.70 | $23.70 | 53,487 |
| 2024-03-26 | $23.62 | $23.65 | $23.16 | $23.48 | $23.48 | 107,861 |
| 2024-03-25 | $23.67 | $23.80 | $23.47 | $23.53 | $23.53 | 70,183 |
| 2024-03-22 | $23.76 | $23.80 | $23.57 | $23.57 | $23.57 | 70,309 |
| 2024-03-21 | $23.47 | $23.98 | $23.47 | $23.84 | $23.84 | 97,496 |
| 2024-03-20 | $22.88 | $23.43 | $22.88 | $23.40 | $23.40 | 64,909 |
| 2024-03-19 | $22.70 | $23.01 | $22.70 | $22.88 | $22.88 | 78,715 |
| 2024-03-18 | $23.29 | $23.29 | $22.52 | $22.74 | $22.74 | 147,161 |
| 2024-03-15 | $23.14 | $23.46 | $23.10 | $23.25 | $23.25 | 306,436 |
| 2024-03-14 | $23.06 | $23.30 | $22.65 | $23.25 | $23.25 | 172,746 |
| 2024-03-13 | $23.33 | $23.43 | $23.07 | $23.18 | $23.18 | 76,808 |
| 2024-03-12 | $23.41 | $23.47 | $23.15 | $23.29 | $23.29 | 81,871 |
| 2024-03-11 | $23.24 | $23.52 | $23.14 | $23.50 | $23.50 | 68,170 |
| 2024-03-08 | $23.61 | $23.73 | $22.95 | $23.18 | $23.18 | 100,170 |
| 2024-03-07 | $23.78 | $23.97 | $23.58 | $23.65 | $23.65 | 52,923 |
| 2024-03-06 | $23.80 | $23.80 | $23.37 | $23.57 | $23.57 | 96,503 |
| 2024-03-05 | $23.89 | $24.31 | $23.56 | $23.75 | $23.75 | 99,609 |
| 2024-03-04 | $24.56 | $24.57 | $23.93 | $23.97 | $23.97 | 79,245 |
| 2024-03-01 | $24.59 | $24.59 | $24.00 | $24.38 | $24.38 | 193,644 |
| 2024-02-29 | $24.53 | $24.56 | $24.26 | $24.47 | $24.47 | 83,510 |
| 2024-02-28 | $24.15 | $24.38 | $24.12 | $24.23 | $24.23 | 70,888 |
| 2024-02-27 | $24.13 | $24.51 | $24.12 | $24.33 | $24.33 | 96,434 |
| 2024-02-26 | $24.16 | $24.40 | $24.04 | $24.12 | $24.12 | 96,412 |
| 2024-02-23 | $24.09 | $24.37 | $23.87 | $24.18 | $24.18 | 80,465 |
| 2024-02-22 | $24.42 | $24.42 | $24.03 | $24.16 | $24.16 | 116,792 |
| 2024-02-21 | $24.46 | $24.64 | $24.23 | $24.26 | $24.26 | 96,910 |
| 2024-02-20 | $25.00 | $25.00 | $24.37 | $24.40 | $24.40 | 96,339 |
| 2024-02-16 | $24.97 | $25.15 | $24.69 | $24.76 | $24.76 | 131,723 |
| 2024-02-15 | $24.76 | $25.05 | $24.74 | $24.94 | $24.94 | 125,772 |
| 2024-02-14 | $24.47 | $25.49 | $24.31 | $24.48 | $24.48 | 85,517 |
| 2024-02-13 | $25.23 | $25.41 | $24.25 | $24.36 | $24.36 | 116,908 |
| 2024-02-12 | $26.10 | $26.23 | $25.71 | $25.76 | $25.76 | 83,552 |
| 2024-02-09 | $25.72 | $26.04 | $25.25 | $25.95 | $25.95 | 70,329 |
| 2024-02-08 | $25.05 | $26.49 | $25.05 | $25.62 | $25.62 | 99,779 |
| 2024-02-07 | $24.87 | $24.87 | $24.40 | $24.72 | $24.72 | 66,631 |
| 2024-02-06 | $24.80 | $25.18 | $24.76 | $24.94 | $24.94 | 64,806 |
| 2024-02-05 | $25.50 | $25.51 | $24.85 | $24.85 | $24.85 | 60,156 |
| 2024-02-02 | $26.03 | $26.03 | $25.67 | $25.72 | $25.72 | 60,929 |
| 2024-02-01 | $25.97 | $26.44 | $25.64 | $26.36 | $26.36 | 63,736 |
| 2024-01-31 | $26.27 | $26.82 | $26.08 | $26.09 | $26.09 | 108,153 |
| 2024-01-30 | $26.13 | $26.60 | $26.11 | $26.34 | $26.34 | 56,896 |
| 2024-01-29 | $26.18 | $26.27 | $25.93 | $26.25 | $26.25 | 54,265 |
| 2024-01-26 | $26.25 | $26.56 | $26.14 | $26.17 | $26.17 | 68,515 |
| 2024-01-25 | $26.15 | $26.21 | $25.75 | $26.19 | $26.19 | 51,296 |
| 2024-01-24 | $26.20 | $26.20 | $25.58 | $25.69 | $25.69 | 60,643 |
| 2024-01-23 | $25.84 | $25.88 | $25.60 | $25.78 | $25.78 | 59,123 |
| 2024-01-22 | $25.71 | $26.05 | $25.53 | $25.67 | $25.67 | 65,560 |
| 2024-01-19 | $26.11 | $26.15 | $25.37 | $25.69 | $25.69 | 100,640 |
| 2024-01-18 | $26.60 | $26.73 | $26.27 | $26.30 | $25.90 | 85,883 |
| 2024-01-17 | $26.32 | $26.63 | $26.15 | $26.61 | $26.20 | 85,398 |
| 2024-01-16 | $26.78 | $27.04 | $26.43 | $26.54 | $26.13 | 128,100 |
| 2024-01-12 | $27.39 | $27.39 | $26.56 | $26.62 | $26.21 | 85,205 |
| 2024-01-11 | $27.24 | $27.24 | $26.40 | $26.88 | $26.88 | 145,120 |
| 2024-01-10 | $26.32 | $27.48 | $25.72 | $27.39 | $27.39 | 128,270 |
| 2024-01-09 | $28.13 | $28.22 | $26.32 | $26.36 | $26.36 | 115,224 |
| 2024-01-08 | $28.50 | $28.77 | $28.24 | $28.43 | $28.43 | 125,507 |
| 2024-01-05 | $28.34 | $28.81 | $28.21 | $28.37 | $28.37 | 117,923 |
| 2024-01-04 | $28.17 | $28.50 | $28.15 | $28.38 | $28.38 | 69,097 |
| 2024-01-03 | $28.59 | $28.82 | $28.12 | $28.15 | $28.15 | 83,937 |
| 2024-01-02 | $28.20 | $28.71 | $28.20 | $28.62 | $28.62 | 78,247 |
| 2023-12-29 | $28.44 | $28.51 | $28.21 | $28.23 | $28.23 | 64,219 |
| 2023-12-28 | $27.98 | $28.62 | $27.97 | $28.51 | $28.51 | 78,548 |
| 2023-12-27 | $27.82 | $28.27 | $27.70 | $28.14 | $28.14 | 52,520 |
| 2023-12-26 | $27.59 | $27.82 | $27.33 | $27.75 | $27.75 | 60,596 |
| 2023-12-22 | $27.43 | $27.86 | $27.43 | $27.58 | $27.58 | 70,497 |
| 2023-12-21 | $27.53 | $27.69 | $27.08 | $27.29 | $27.29 | 149,171 |
| 2023-12-20 | $27.21 | $28.44 | $27.20 | $27.47 | $27.47 | 96,894 |
| 2023-12-19 | $26.93 | $27.22 | $26.79 | $27.15 | $27.15 | 68,375 |
| 2023-12-18 | $26.88 | $27.08 | $26.58 | $26.73 | $26.73 | 72,716 |
| 2023-12-15 | $27.27 | $27.27 | $26.80 | $26.86 | $26.86 | 216,943 |
| 2023-12-14 | $26.81 | $27.32 | $26.57 | $27.10 | $27.10 | 116,152 |
| 2023-12-13 | $25.51 | $26.48 | $25.30 | $26.47 | $26.47 | 229,231 |
| 2023-12-12 | $25.60 | $25.67 | $25.24 | $25.55 | $25.55 | 43,083 |
| 2023-12-11 | $25.37 | $25.71 | $25.35 | $25.56 | $25.56 | 50,822 |
| 2023-12-08 | $25.41 | $25.61 | $24.77 | $25.49 | $25.49 | 102,704 |
| 2023-12-07 | $25.44 | $25.75 | $25.39 | $25.51 | $25.51 | 46,057 |
| 2023-12-06 | $25.35 | $25.67 | $25.31 | $25.50 | $25.50 | 92,501 |
| 2023-12-05 | $25.39 | $25.51 | $25.05 | $25.18 | $25.18 | 61,301 |
| 2023-12-04 | $25.32 | $25.71 | $25.29 | $25.50 | $25.50 | 73,609 |
| 2023-12-01 | $23.93 | $25.36 | $23.83 | $25.28 | $25.28 | 147,059 |
| 2023-11-30 | $23.78 | $24.00 | $23.65 | $23.83 | $23.83 | 81,870 |
| 2023-11-29 | $23.65 | $23.88 | $23.61 | $23.79 | $23.79 | 74,107 |
| 2023-11-28 | $23.33 | $23.56 | $23.26 | $23.50 | $23.50 | 64,695 |
| 2023-11-27 | $23.77 | $23.92 | $23.32 | $23.35 | $23.35 | 63,735 |
| 2023-11-24 | $23.71 | $23.95 | $23.60 | $23.69 | $23.69 | 34,647 |
| 2023-11-22 | $23.48 | $23.70 | $23.40 | $23.60 | $23.60 | 54,828 |
| 2023-11-21 | $23.77 | $23.77 | $23.30 | $23.39 | $23.39 | 72,834 |
| 2023-11-20 | $24.14 | $24.14 | $23.23 | $23.78 | $23.78 | 100,510 |
| 2023-11-17 | $23.66 | $24.34 | $23.44 | $24.25 | $24.25 | 110,608 |
| 2023-11-16 | $24.70 | $24.70 | $23.19 | $23.50 | $23.50 | 85,174 |
| 2023-11-15 | $23.75 | $24.13 | $23.73 | $23.82 | $23.82 | 77,660 |
| 2023-11-14 | $23.44 | $24.09 | $23.37 | $23.92 | $23.92 | 103,718 |
| 2023-11-13 | $22.86 | $23.02 | $22.64 | $22.80 | $22.80 | 54,013 |
| 2023-11-10 | $22.78 | $23.07 | $22.63 | $22.90 | $22.90 | 61,111 |
| 2023-11-09 | $23.29 | $23.29 | $22.70 | $22.71 | $22.71 | 45,747 |
| 2023-11-08 | $23.29 | $23.29 | $22.98 | $23.12 | $23.12 | 33,550 |
| 2023-11-07 | $23.44 | $23.46 | $23.10 | $23.24 | $23.24 | 53,380 |
| 2023-11-06 | $23.51 | $23.58 | $23.30 | $23.55 | $23.55 | 60,245 |
| 2023-11-03 | $23.53 | $23.96 | $23.51 | $23.76 | $23.76 | 79,106 |
| 2023-11-02 | $22.78 | $23.15 | $22.75 | $23.11 | $23.11 | 63,187 |
| 2023-11-01 | $22.52 | $22.65 | $22.30 | $22.55 | $22.55 | 62,581 |
| 2023-10-31 | $22.22 | $22.67 | $22.12 | $22.52 | $22.52 | 73,213 |
| 2023-10-30 | $22.07 | $22.32 | $21.89 | $22.27 | $22.27 | 98,194 |
| 2023-10-27 | $22.15 | $22.21 | $21.60 | $21.82 | $21.82 | 109,296 |
| 2023-10-26 | $22.26 | $22.36 | $22.02 | $22.18 | $22.18 | 87,230 |
| 2023-10-25 | $22.54 | $22.60 | $22.08 | $22.18 | $22.18 | 52,288 |
| 2023-10-24 | $22.78 | $22.78 | $22.35 | $22.62 | $22.62 | 45,204 |
| 2023-10-23 | $22.85 | $23.00 | $22.64 | $22.67 | $22.67 | 45,241 |
| 2023-10-20 | $23.04 | $23.24 | $22.85 | $22.87 | $22.87 | 80,444 |
| 2023-10-19 | $24.16 | $24.24 | $23.26 | $23.33 | $22.93 | 102,607 |
| 2023-10-18 | $24.27 | $24.40 | $23.98 | $24.20 | $23.78 | 53,879 |
| 2023-10-17 | $24.04 | $24.47 | $24.04 | $24.36 | $23.94 | 69,517 |
| 2023-10-16 | $23.88 | $24.12 | $23.63 | $24.08 | $23.67 | 59,475 |
| 2023-10-13 | $23.74 | $23.88 | $23.46 | $23.48 | $23.08 | 52,778 |
| 2023-10-12 | $24.17 | $24.17 | $23.58 | $23.72 | $23.31 | 73,345 |
| 2023-10-11 | $24.12 | $24.27 | $23.96 | $24.14 | $23.73 | 43,795 |
| 2023-10-10 | $23.98 | $24.25 | $23.97 | $24.01 | $23.60 | 53,793 |
| 2023-10-09 | $23.75 | $24.27 | $23.73 | $24.02 | $23.61 | 53,988 |
| 2023-10-06 | $23.68 | $23.94 | $23.44 | $23.77 | $23.36 | 59,813 |
| 2023-10-05 | $23.78 | $23.90 | $23.57 | $23.72 | $23.31 | 59,761 |
| 2023-10-04 | $23.50 | $23.79 | $23.48 | $23.76 | $23.35 | 57,698 |
| 2023-10-03 | $23.96 | $23.96 | $23.28 | $23.69 | $23.28 | 71,686 |
| 2023-10-02 | $24.57 | $24.57 | $23.72 | $23.98 | $23.57 | 98,840 |
| 2023-09-29 | $24.84 | $24.86 | $24.30 | $24.52 | $24.10 | 59,955 |
| 2023-09-28 | $24.59 | $25.00 | $24.53 | $24.71 | $24.29 | 61,621 |
| 2023-09-27 | $24.35 | $25.06 | $24.35 | $24.52 | $24.10 | 82,008 |
| 2023-09-26 | $25.12 | $25.14 | $24.31 | $24.33 | $23.91 | 56,588 |
| 2023-09-25 | $25.10 | $25.21 | $24.94 | $25.17 | $24.74 | 91,469 |
| 2023-09-22 | $25.25 | $25.35 | $25.12 | $25.12 | $24.69 | 58,980 |
| 2023-09-21 | $25.22 | $25.53 | $25.08 | $25.25 | $24.82 | 122,288 |
| 2023-09-20 | $25.24 | $25.72 | $25.24 | $25.35 | $24.91 | 80,265 |
| 2023-09-19 | $25.00 | $25.22 | $24.96 | $25.10 | $24.67 | 46,759 |
| 2023-09-18 | $25.06 | $25.10 | $24.84 | $24.99 | $24.56 | 55,475 |
| 2023-09-15 | $25.18 | $25.33 | $24.59 | $25.07 | $24.64 | 175,984 |
| 2023-09-14 | $25.05 | $25.34 | $24.91 | $25.22 | $24.79 | 54,420 |
| 2023-09-13 | $24.49 | $24.85 | $24.38 | $24.79 | $24.36 | 78,168 |
| 2023-09-12 | $24.69 | $24.69 | $24.37 | $24.51 | $24.09 | 35,671 |
| 2023-09-11 | $24.67 | $24.69 | $24.33 | $24.52 | $24.10 | 66,394 |
| 2023-09-08 | $24.28 | $24.87 | $24.08 | $24.59 | $24.17 | 62,845 |
| 2023-09-07 | $24.56 | $24.56 | $24.28 | $24.31 | $23.89 | 139,107 |
| 2023-09-06 | $24.73 | $24.91 | $24.48 | $24.58 | $24.16 | 57,808 |
| 2023-09-05 | $25.09 | $25.09 | $24.63 | $24.68 | $24.26 | 54,061 |
| 2023-09-01 | $25.36 | $25.41 | $25.04 | $25.08 | $24.65 | 54,579 |
| 2023-08-31 | $25.82 | $26.05 | $25.28 | $25.28 | $24.85 | 163,411 |
| 2023-08-30 | $25.50 | $25.83 | $25.50 | $25.76 | $25.32 | 55,849 |
| 2023-08-29 | $25.44 | $25.65 | $25.36 | $25.60 | $25.16 | 86,165 |
| 2023-08-28 | $24.74 | $25.52 | $24.74 | $25.47 | $25.03 | 107,352 |
| 2023-08-25 | $24.24 | $24.74 | $24.24 | $24.60 | $24.60 | 106,715 |
| 2023-08-24 | $23.40 | $24.52 | $23.40 | $24.22 | $24.22 | 231,969 |
| 2023-08-23 | $22.57 | $23.47 | $22.55 | $23.47 | $23.47 | 72,987 |
| 2023-08-22 | $22.35 | $22.84 | $22.23 | $22.47 | $22.47 | 92,646 |
| 2023-08-21 | $22.33 | $22.44 | $22.11 | $22.32 | $22.32 | 74,863 |
| 2023-08-18 | $22.49 | $22.62 | $22.26 | $22.38 | $22.38 | 71,212 |
| 2023-08-17 | $22.81 | $23.01 | $22.56 | $22.60 | $22.60 | 65,899 |
| 2023-08-16 | $23.24 | $23.60 | $22.74 | $22.78 | $22.78 | 70,467 |
| 2023-08-15 | $23.83 | $23.91 | $23.30 | $23.32 | $23.32 | 54,645 |
| 2023-08-14 | $23.34 | $24.25 | $23.34 | $23.94 | $23.94 | 120,520 |
| 2023-08-11 | $22.78 | $23.50 | $22.78 | $23.25 | $23.25 | 130,143 |
| 2023-08-10 | $22.98 | $23.26 | $22.66 | $22.75 | $22.75 | 120,725 |
| 2023-08-09 | $23.07 | $23.19 | $22.80 | $22.80 | $22.80 | 62,887 |
| 2023-08-08 | $23.08 | $23.08 | $22.71 | $23.03 | $23.03 | 67,767 |
| 2023-08-07 | $23.05 | $23.31 | $23.05 | $23.27 | $23.27 | 62,165 |
| 2023-08-04 | $23.16 | $23.31 | $22.99 | $23.05 | $23.05 | 39,411 |
| 2023-08-03 | $23.18 | $23.22 | $23.00 | $23.11 | $23.11 | 64,643 |
| 2023-08-02 | $23.25 | $23.50 | $23.10 | $23.28 | $23.28 | 60,802 |
| 2023-08-01 | $23.56 | $23.57 | $23.25 | $23.50 | $23.50 | 70,308 |
| 2023-07-31 | $23.70 | $23.73 | $23.43 | $23.58 | $23.58 | 113,503 |
| 2023-07-28 | $23.94 | $23.94 | $23.53 | $23.58 | $23.58 | 42,617 |
| 2023-07-27 | $24.34 | $24.34 | $23.57 | $23.71 | $23.71 | 85,271 |
| 2023-07-26 | $23.55 | $24.26 | $23.40 | $24.21 | $24.21 | 136,238 |
| 2023-07-25 | $24.32 | $24.35 | $23.51 | $23.56 | $23.56 | 89,009 |
| 2023-07-24 | $24.03 | $24.45 | $24.03 | $24.34 | $24.34 | 147,352 |
| 2023-07-21 | $24.25 | $24.25 | $24.02 | $24.08 | $24.08 | 83,948 |
| 2023-07-20 | $24.63 | $24.79 | $24.39 | $24.68 | $24.28 | 97,770 |
| 2023-07-19 | $24.59 | $25.31 | $24.59 | $24.66 | $24.26 | 100,223 |
| 2023-07-18 | $24.10 | $24.47 | $24.10 | $24.47 | $24.07 | 136,747 |
| 2023-07-17 | $24.12 | $24.28 | $24.01 | $24.14 | $23.75 | 79,524 |
| 2023-07-14 | $24.45 | $24.45 | $24.01 | $24.12 | $23.73 | 70,047 |
| 2023-07-13 | $24.24 | $24.44 | $23.99 | $24.39 | $23.99 | 95,354 |
| 2023-07-12 | $24.26 | $24.34 | $24.00 | $24.10 | $23.71 | 83,852 |
| 2023-07-11 | $23.75 | $23.95 | $23.73 | $23.91 | $23.52 | 70,569 |
| 2023-07-10 | $23.70 | $23.90 | $23.51 | $23.73 | $23.34 | 63,354 |
| 2023-07-07 | $23.61 | $23.97 | $23.53 | $23.64 | $23.25 | 140,610 |
| 2023-07-06 | $23.55 | $23.79 | $23.15 | $23.67 | $23.28 | 67,604 |
| 2023-07-05 | $23.46 | $23.89 | $23.09 | $23.61 | $23.22 | 91,230 |
| 2023-07-03 | $23.26 | $23.75 | $23.26 | $23.69 | $23.30 | 38,334 |
| 2023-06-30 | $23.35 | $23.67 | $22.99 | $23.17 | $22.79 | 101,617 |
| 2023-06-29 | $23.11 | $23.46 | $23.04 | $23.32 | $22.94 | 47,728 |
| 2023-06-28 | $23.29 | $23.29 | $22.84 | $23.14 | $22.76 | 70,397 |
| 2023-06-27 | $23.30 | $23.54 | $23.25 | $23.30 | $22.92 | 52,379 |
| 2023-06-26 | $23.31 | $23.82 | $23.17 | $23.30 | $22.92 | 79,331 |
| 2023-06-23 | $23.27 | $23.74 | $23.05 | $23.40 | $23.40 | 243,288 |
| 2023-06-22 | $23.38 | $23.64 | $23.14 | $23.59 | $23.59 | 121,902 |
| 2023-06-21 | $23.46 | $23.62 | $23.19 | $23.38 | $23.38 | 81,836 |
| 2023-06-20 | $23.62 | $23.75 | $23.23 | $23.46 | $23.46 | 69,143 |
| 2023-06-16 | $23.94 | $23.94 | $23.44 | $23.75 | $23.75 | 146,114 |
| 2023-06-15 | $23.61 | $23.82 | $23.52 | $23.76 | $23.76 | 104,783 |
| 2023-06-14 | $23.87 | $24.28 | $23.57 | $23.67 | $23.67 | 86,806 |
| 2023-06-13 | $23.62 | $24.04 | $23.62 | $23.87 | $23.87 | 130,590 |
| 2023-06-12 | $23.76 | $23.87 | $23.42 | $23.65 | $23.65 | 85,288 |
| 2023-06-09 | $23.80 | $23.98 | $23.38 | $23.76 | $23.76 | 65,249 |
| 2023-06-08 | $24.00 | $24.00 | $23.30 | $23.79 | $23.79 | 78,723 |
| 2023-06-07 | $23.29 | $24.12 | $23.21 | $23.92 | $23.92 | 122,777 |
| 2023-06-06 | $22.32 | $23.42 | $22.32 | $23.20 | $23.20 | 112,803 |
| 2023-06-05 | $22.50 | $22.58 | $22.05 | $22.36 | $22.36 | 63,744 |
| 2023-06-02 | $21.99 | $22.75 | $21.99 | $22.60 | $22.60 | 90,593 |
| 2023-06-01 | $21.61 | $21.99 | $21.33 | $21.79 | $21.79 | 62,785 |
| 2023-05-31 | $21.63 | $22.01 | $21.28 | $21.53 | $21.53 | 134,991 |
| 2023-05-30 | $21.82 | $21.82 | $21.41 | $21.64 | $21.64 | 59,367 |
| 2023-05-26 | $21.61 | $21.91 | $21.46 | $21.68 | $21.68 | 63,042 |
| 2023-05-25 | $21.47 | $21.96 | $21.40 | $21.53 | $21.53 | 53,861 |
| 2023-05-24 | $22.17 | $22.27 | $21.52 | $21.64 | $21.64 | 83,534 |
| 2023-05-23 | $21.95 | $22.78 | $21.95 | $22.18 | $22.18 | 88,105 |
| 2023-05-22 | $22.14 | $22.40 | $21.83 | $21.89 | $21.89 | 72,441 |
| 2023-05-19 | $22.47 | $22.60 | $21.91 | $22.14 | $22.14 | 72,978 |
| 2023-05-18 | $21.95 | $22.31 | $21.74 | $22.21 | $22.21 | 74,140 |
| 2023-05-17 | $21.52 | $22.02 | $21.39 | $21.95 | $21.95 | 79,630 |
| 2023-05-16 | $21.44 | $21.57 | $21.19 | $21.37 | $21.37 | 90,883 |
| 2023-05-15 | $21.11 | $21.63 | $20.79 | $21.46 | $21.46 | 81,753 |
| 2023-05-12 | $21.38 | $21.41 | $21.04 | $21.14 | $21.14 | 51,252 |
| 2023-05-11 | $21.52 | $21.52 | $21.17 | $21.43 | $21.43 | 62,316 |
| 2023-05-10 | $22.12 | $22.14 | $21.49 | $21.58 | $21.58 | 80,913 |
| 2023-05-09 | $22.03 | $22.13 | $21.54 | $21.86 | $21.86 | 132,505 |
| 2023-05-08 | $22.62 | $22.64 | $22.14 | $22.22 | $22.22 | 50,982 |
| 2023-05-05 | $23.03 | $23.31 | $22.37 | $22.51 | $22.51 | 66,440 |
| 2023-05-04 | $23.19 | $23.33 | $20.91 | $22.58 | $22.58 | 180,230 |
| 2023-05-03 | $23.76 | $23.99 | $23.19 | $23.20 | $23.20 | 72,706 |
| 2023-05-02 | $23.82 | $23.82 | $23.16 | $23.54 | $23.54 | 135,858 |
| 2023-05-01 | $23.75 | $24.00 | $23.62 | $23.80 | $23.80 | 69,582 |
| 2023-04-28 | $23.58 | $24.00 | $23.58 | $23.75 | $23.75 | 51,937 |
| 2023-04-27 | $23.36 | $23.67 | $23.21 | $23.52 | $23.52 | 40,206 |
| 2023-04-26 | $23.44 | $23.81 | $23.18 | $23.26 | $23.26 | 62,427 |
| 2023-04-25 | $24.14 | $24.41 | $23.48 | $23.54 | $23.54 | 62,592 |
| 2023-04-24 | $24.22 | $24.38 | $23.88 | $24.22 | $24.22 | 68,267 |
| 2023-04-21 | $24.43 | $24.46 | $24.01 | $24.20 | $24.20 | 69,424 |
| 2023-04-20 | $24.96 | $25.14 | $24.66 | $24.76 | $24.36 | 51,709 |
| 2023-04-19 | $25.16 | $25.25 | $24.90 | $25.07 | $24.66 | 45,679 |
| 2023-04-18 | $25.53 | $25.53 | $24.82 | $25.14 | $24.73 | 70,887 |
| 2023-04-17 | $25.21 | $25.43 | $25.03 | $25.41 | $25.00 | 54,076 |
| 2023-04-14 | $25.27 | $25.28 | $24.82 | $25.03 | $24.62 | 37,820 |
| 2023-04-13 | $24.97 | $25.27 | $24.79 | $25.05 | $24.64 | 53,703 |
| 2023-04-12 | $25.38 | $25.45 | $24.87 | $25.01 | $24.60 | 56,302 |
| 2023-04-11 | $26.07 | $26.11 | $25.24 | $25.30 | $24.89 | 281,986 |
| 2023-04-10 | $25.85 | $26.03 | $25.44 | $25.96 | $25.54 | 73,982 |
| 2023-04-06 | $26.01 | $26.22 | $25.53 | $25.88 | $25.88 | 43,881 |
| 2023-04-05 | $25.69 | $26.07 | $25.63 | $25.88 | $25.88 | 39,579 |
| 2023-04-04 | $26.10 | $26.10 | $25.42 | $25.66 | $25.66 | 50,078 |
| 2023-04-03 | $26.42 | $26.54 | $25.72 | $25.96 | $25.96 | 61,959 |
| 2023-03-31 | $25.96 | $26.40 | $25.59 | $26.24 | $26.24 | 66,083 |
| 2023-03-30 | $26.09 | $26.28 | $25.57 | $25.74 | $25.74 | 25,712 |
| 2023-03-29 | $25.82 | $26.03 | $25.43 | $25.80 | $25.80 | 39,139 |
| 2023-03-28 | $25.42 | $26.33 | $25.42 | $25.61 | $25.61 | 77,055 |
| 2023-03-27 | $26.03 | $26.33 | $25.37 | $25.68 | $25.68 | 52,901 |
| 2023-03-24 | $24.51 | $25.78 | $24.42 | $25.77 | $25.77 | 137,772 |
| 2023-03-23 | $24.97 | $25.14 | $24.42 | $24.67 | $24.67 | 77,283 |
| 2023-03-22 | $25.52 | $25.68 | $24.86 | $24.92 | $24.92 | 78,188 |
| 2023-03-21 | $25.17 | $25.83 | $25.17 | $25.68 | $25.68 | 98,038 |
| 2023-03-20 | $24.47 | $25.23 | $24.37 | $24.74 | $24.74 | 87,089 |
| 2023-03-17 | $24.84 | $24.88 | $23.81 | $24.13 | $24.13 | 401,665 |
| 2023-03-16 | $25.45 | $25.55 | $24.29 | $25.01 | $25.01 | 114,349 |
| 2023-03-15 | $25.24 | $25.76 | $24.53 | $25.65 | $25.65 | 114,729 |
| 2023-03-14 | $26.04 | $26.16 | $25.13 | $25.64 | $25.64 | 98,497 |
| 2023-03-13 | $26.29 | $26.39 | $25.11 | $25.45 | $25.45 | 172,184 |
| 2023-03-10 | $27.77 | $27.95 | $26.37 | $26.63 | $26.63 | 102,796 |
| 2023-03-09 | $28.61 | $28.61 | $27.66 | $27.82 | $27.82 | 75,890 |
| 2023-03-08 | $28.28 | $28.61 | $28.20 | $28.53 | $28.53 | 36,200 |
| 2023-03-07 | $28.54 | $28.74 | $28.30 | $28.30 | $28.30 | 45,511 |
| 2023-03-06 | $28.69 | $28.91 | $28.36 | $28.65 | $28.65 | 59,296 |
| 2023-03-03 | $28.20 | $29.04 | $28.10 | $28.69 | $28.69 | 64,822 |
| 2023-03-02 | $28.27 | $28.47 | $28.09 | $28.20 | $28.20 | 46,260 |
| 2023-03-01 | $28.23 | $28.70 | $28.09 | $28.47 | $28.47 | 64,823 |
| 2023-02-28 | $28.43 | $28.69 | $28.12 | $28.14 | $28.14 | 119,774 |
| 2023-02-27 | $28.57 | $29.13 | $28.34 | $28.48 | $28.48 | 64,888 |
| 2023-02-24 | $28.41 | $28.54 | $28.20 | $28.54 | $28.54 | 50,832 |
| 2023-02-23 | $28.20 | $28.77 | $28.15 | $28.57 | $28.57 | 62,948 |
| 2023-02-22 | $28.59 | $29.26 | $28.04 | $28.17 | $28.17 | 76,090 |
| 2023-02-21 | $29.32 | $29.32 | $28.22 | $28.38 | $28.38 | 89,713 |
| 2023-02-17 | $30.06 | $30.37 | $29.10 | $29.68 | $29.68 | 157,397 |
| 2023-02-16 | $27.50 | $30.18 | $27.45 | $29.85 | $29.85 | 167,923 |
| 2023-02-15 | $26.74 | $27.78 | $26.66 | $27.43 | $27.43 | 155,338 |
| 2023-02-14 | $27.48 | $27.48 | $26.94 | $26.98 | $26.98 | 57,927 |
| 2023-02-13 | $27.00 | $27.48 | $26.98 | $27.43 | $27.43 | 55,022 |
| 2023-02-10 | $26.90 | $27.17 | $26.62 | $27.04 | $27.04 | 121,032 |
| 2023-02-09 | $27.76 | $27.76 | $26.99 | $27.02 | $27.02 | 116,478 |
| 2023-02-08 | $28.20 | $29.04 | $27.46 | $27.50 | $27.50 | 134,836 |
| 2023-02-07 | $28.54 | $28.85 | $28.07 | $28.26 | $28.26 | 147,658 |
| 2023-02-06 | $29.84 | $29.84 | $28.20 | $28.82 | $28.82 | 215,310 |
| 2023-02-03 | $31.16 | $31.45 | $29.80 | $30.15 | $30.15 | 88,149 |
| 2023-02-02 | $30.90 | $31.55 | $30.85 | $31.16 | $31.16 | 80,518 |
| 2023-02-01 | $30.90 | $31.08 | $30.21 | $30.91 | $30.91 | 70,036 |
| 2023-01-31 | $30.34 | $31.02 | $30.26 | $31.02 | $31.02 | 65,970 |
| 2023-01-30 | $30.39 | $30.66 | $30.16 | $30.24 | $30.24 | 46,378 |
| 2023-01-27 | $29.84 | $30.59 | $29.74 | $30.42 | $30.42 | 146,400 |
| 2023-01-26 | $30.00 | $30.05 | $29.60 | $29.84 | $29.84 | 41,407 |
| 2023-01-25 | $29.41 | $29.92 | $29.08 | $29.89 | $29.89 | 43,399 |
| 2023-01-24 | $29.45 | $29.61 | $29.08 | $29.46 | $29.46 | 110,792 |
| 2023-01-23 | $29.29 | $29.65 | $29.23 | $29.31 | $29.31 | 58,116 |
| 2023-01-20 | $29.46 | $29.46 | $29.00 | $29.32 | $29.32 | 38,025 |
| 2023-01-19 | $29.55 | $29.88 | $29.33 | $29.69 | $29.29 | 51,617 |
| 2023-01-18 | $29.99 | $30.10 | $29.55 | $29.70 | $29.30 | 46,749 |
| 2023-01-17 | $29.77 | $29.99 | $29.63 | $29.83 | $29.43 | 76,041 |
| 2023-01-13 | $29.07 | $29.81 | $29.07 | $29.55 | $29.15 | 43,645 |
| 2023-01-12 | $29.27 | $30.32 | $29.21 | $29.72 | $29.32 | 65,964 |
| 2023-01-11 | $28.72 | $29.27 | $28.66 | $29.20 | $28.81 | 73,212 |
| 2023-01-10 | $28.95 | $28.95 | $28.57 | $28.77 | $28.38 | 42,683 |
| 2023-01-09 | $28.82 | $28.95 | $28.48 | $28.74 | $28.35 | 89,194 |
| 2023-01-06 | $28.27 | $29.23 | $28.01 | $28.82 | $28.43 | 52,816 |
| 2023-01-05 | $28.50 | $28.50 | $27.64 | $28.00 | $27.62 | 53,381 |
| 2023-01-04 | $28.60 | $28.99 | $28.60 | $28.72 | $28.33 | 36,145 |
| 2023-01-03 | $28.43 | $28.59 | $28.01 | $28.38 | $28.00 | 87,404 |
| 2022-12-30 | $28.36 | $28.51 | $28.06 | $28.25 | $27.87 | 46,031 |
| 2022-12-29 | $28.26 | $28.78 | $28.26 | $28.48 | $28.10 | 42,498 |
| 2022-12-28 | $28.29 | $28.64 | $27.97 | $28.08 | $27.70 | 35,146 |
| 2022-12-27 | $28.25 | $28.48 | $28.10 | $28.40 | $28.02 | 56,373 |
| 2022-12-23 | $28.18 | $28.40 | $28.05 | $28.31 | $28.31 | 44,145 |
| 2022-12-22 | $27.90 | $28.10 | $27.31 | $28.04 | $28.04 | 255,898 |
| 2022-12-21 | $28.57 | $28.65 | $27.95 | $28.02 | $28.02 | 120,385 |
| 2022-12-20 | $28.17 | $28.48 | $27.90 | $28.36 | $28.36 | 111,191 |
| 2022-12-19 | $28.47 | $28.90 | $28.07 | $28.23 | $28.23 | 68,619 |
| 2022-12-16 | $28.62 | $28.69 | $28.07 | $28.60 | $28.60 | 110,552 |
| 2022-12-15 | $28.94 | $29.70 | $28.31 | $28.98 | $28.98 | 239,449 |
| 2022-12-14 | $28.52 | $29.71 | $28.39 | $29.11 | $29.11 | 120,402 |
| 2022-12-13 | $28.83 | $29.32 | $28.39 | $28.52 | $28.52 | 203,814 |
| 2022-12-12 | $28.06 | $28.44 | $27.67 | $28.44 | $28.44 | 53,745 |
| 2022-12-09 | $27.52 | $28.04 | $27.36 | $27.89 | $27.89 | 45,600 |
| 2022-12-08 | $27.73 | $27.88 | $27.54 | $27.70 | $27.70 | 83,681 |
| 2022-12-07 | $27.88 | $28.00 | $27.56 | $27.74 | $27.74 | 71,597 |
| 2022-12-06 | $27.74 | $28.30 | $27.63 | $27.88 | $27.88 | 92,091 |
| 2022-12-05 | $28.59 | $28.61 | $27.82 | $27.85 | $27.85 | 56,419 |
| 2022-12-02 | $28.54 | $29.04 | $28.50 | $28.82 | $28.82 | 56,953 |
| 2022-12-01 | $29.07 | $29.58 | $28.68 | $28.81 | $28.81 | 93,172 |
| 2022-11-30 | $28.69 | $28.94 | $28.24 | $28.91 | $28.91 | 105,562 |
| 2022-11-29 | $28.53 | $28.91 | $28.51 | $28.73 | $28.73 | 76,971 |
| 2022-11-28 | $28.63 | $28.75 | $28.41 | $28.52 | $28.52 | 70,597 |
| 2022-11-25 | $28.48 | $28.75 | $28.29 | $28.70 | $28.70 | 33,932 |
| 2022-11-23 | $28.34 | $28.58 | $28.28 | $28.36 | $28.36 | 58,103 |
| 2022-11-22 | $28.15 | $28.54 | $28.14 | $28.49 | $28.49 | 47,918 |
| 2022-11-21 | $28.11 | $28.37 | $27.96 | $28.11 | $28.11 | 60,570 |
| 2022-11-18 | $28.73 | $28.79 | $28.17 | $28.34 | $28.34 | 87,356 |
| 2022-11-17 | $27.75 | $28.70 | $27.74 | $28.35 | $28.35 | 138,105 |
| 2022-11-16 | $27.30 | $28.13 | $26.51 | $28.03 | $28.03 | 144,790 |
| 2022-11-15 | $28.35 | $28.35 | $26.49 | $27.05 | $27.05 | 179,807 |
| 2022-11-14 | $27.92 | $27.92 | $27.09 | $27.09 | $27.09 | 99,887 |
| 2022-11-11 | $28.07 | $28.37 | $27.79 | $27.93 | $27.93 | 62,129 |
| 2022-11-10 | $28.00 | $28.12 | $27.54 | $28.03 | $28.03 | 184,494 |
| 2022-11-09 | $27.47 | $27.83 | $27.06 | $27.14 | $27.14 | 52,495 |
| 2022-11-08 | $27.71 | $27.92 | $27.30 | $27.49 | $27.49 | 135,107 |
| 2022-11-07 | $26.94 | $27.76 | $26.74 | $27.58 | $27.58 | 109,490 |
| 2022-11-04 | $26.74 | $26.97 | $26.40 | $26.94 | $26.94 | 116,018 |
| 2022-11-03 | $26.66 | $26.97 | $26.11 | $26.43 | $26.43 | 99,202 |
| 2022-11-02 | $27.18 | $27.58 | $26.68 | $27.00 | $27.00 | 132,918 |
| 2022-11-01 | $27.37 | $27.54 | $27.16 | $27.35 | $27.35 | 76,456 |
| 2022-10-31 | $27.06 | $27.43 | $26.84 | $27.37 | $27.37 | 87,719 |
| 2022-10-28 | $26.80 | $27.45 | $26.68 | $27.23 | $27.23 | 124,213 |
| 2022-10-27 | $26.30 | $26.87 | $26.28 | $26.74 | $26.74 | 135,119 |
| 2022-10-26 | $26.20 | $26.59 | $26.10 | $26.17 | $26.17 | 82,803 |
| 2022-10-25 | $25.60 | $26.23 | $25.60 | $26.16 | $26.16 | 203,147 |
| 2022-10-24 | $25.41 | $25.70 | $25.30 | $25.70 | $25.70 | 106,279 |
| 2022-10-21 | $25.49 | $25.67 | $24.93 | $25.44 | $25.44 | 84,413 |
| 2022-10-20 | $25.77 | $26.09 | $25.50 | $25.82 | $25.42 | 71,402 |
| 2022-10-19 | $25.56 | $26.03 | $25.50 | $25.90 | $25.50 | 126,099 |
| 2022-10-18 | $26.19 | $26.76 | $25.73 | $25.85 | $25.45 | 81,544 |
| 2022-10-17 | $25.28 | $26.13 | $25.28 | $25.92 | $25.52 | 86,237 |
| 2022-10-14 | $25.61 | $25.86 | $24.87 | $24.92 | $24.92 | 76,271 |
| 2022-10-13 | $24.43 | $25.44 | $23.80 | $25.41 | $25.41 | 130,023 |
| 2022-10-12 | $24.37 | $24.50 | $24.03 | $24.26 | $24.26 | 114,703 |
| 2022-10-11 | $24.06 | $24.63 | $24.03 | $24.26 | $24.26 | 82,206 |
| 2022-10-10 | $23.92 | $24.41 | $23.80 | $24.23 | $24.23 | 114,897 |
| 2022-10-07 | $24.42 | $24.42 | $23.61 | $23.95 | $23.95 | 95,703 |
| 2022-10-06 | $24.63 | $24.80 | $24.34 | $24.45 | $24.45 | 52,619 |
| 2022-10-05 | $25.00 | $25.03 | $24.53 | $24.76 | $24.76 | 67,709 |
| 2022-10-04 | $24.63 | $25.28 | $24.63 | $25.25 | $25.25 | 138,557 |
| 2022-10-03 | $24.02 | $24.46 | $23.75 | $24.25 | $24.25 | 138,994 |
| 2022-09-30 | $23.03 | $23.78 | $23.00 | $23.69 | $23.69 | 643,215 |
| 2022-09-29 | $24.06 | $24.06 | $23.07 | $23.11 | $23.11 | 69,545 |
| 2022-09-28 | $24.13 | $24.44 | $24.10 | $24.30 | $24.30 | 39,511 |
| 2022-09-27 | $24.38 | $24.76 | $24.04 | $24.04 | $24.04 | 58,874 |
| 2022-09-26 | $24.58 | $25.06 | $24.06 | $24.27 | $24.27 | 82,953 |
| 2022-09-23 | $25.36 | $25.36 | $24.37 | $24.77 | $24.77 | 66,612 |
| 2022-09-22 | $25.68 | $25.71 | $25.20 | $25.45 | $25.45 | 67,818 |
| 2022-09-21 | $25.75 | $25.93 | $25.47 | $25.70 | $25.70 | 71,369 |
| 2022-09-20 | $25.60 | $25.91 | $25.02 | $25.67 | $25.67 | 97,704 |
| 2022-09-19 | $25.61 | $25.90 | $25.42 | $25.89 | $25.89 | 71,660 |
| 2022-09-16 | $25.98 | $26.00 | $25.52 | $25.67 | $25.67 | 228,428 |
| 2022-09-15 | $26.24 | $26.47 | $25.99 | $26.05 | $26.05 | 57,722 |
| 2022-09-14 | $26.19 | $26.73 | $26.07 | $26.31 | $26.31 | 69,825 |
| 2022-09-13 | $26.63 | $26.73 | $26.09 | $26.27 | $26.27 | 50,341 |
| 2022-09-12 | $26.47 | $27.16 | $26.27 | $26.98 | $26.98 | 43,654 |
| 2022-09-09 | $26.08 | $26.31 | $26.00 | $26.29 | $26.29 | 35,277 |
| 2022-09-08 | $26.20 | $26.22 | $25.78 | $25.94 | $25.94 | 47,452 |
| 2022-09-07 | $25.88 | $26.30 | $25.57 | $26.24 | $26.24 | 62,149 |
| 2022-09-06 | $26.13 | $26.13 | $25.59 | $25.83 | $25.83 | 44,898 |
| 2022-09-02 | $26.53 | $26.56 | $25.77 | $25.96 | $25.96 | 43,735 |
| 2022-09-01 | $26.08 | $26.54 | $25.97 | $26.43 | $26.43 | 60,724 |
| 2022-08-31 | $26.74 | $26.83 | $25.97 | $26.04 | $26.04 | 91,812 |
| 2022-08-30 | $26.90 | $26.99 | $26.52 | $26.57 | $26.57 | 85,164 |
| 2022-08-29 | $27.00 | $27.18 | $26.83 | $26.91 | $26.91 | 31,215 |
| 2022-08-26 | $27.77 | $27.77 | $27.04 | $27.11 | $27.11 | 74,031 |
| 2022-08-25 | $27.71 | $27.95 | $27.52 | $27.72 | $27.72 | 30,532 |
| 2022-08-24 | $27.67 | $27.90 | $27.34 | $27.62 | $27.62 | 48,304 |
| 2022-08-23 | $28.11 | $28.11 | $27.54 | $27.54 | $27.54 | 60,065 |
| 2022-08-22 | $28.75 | $28.75 | $28.02 | $28.07 | $28.07 | 39,020 |
| 2022-08-19 | $29.18 | $29.20 | $28.81 | $28.87 | $28.87 | 55,525 |
| 2022-08-18 | $29.22 | $29.32 | $28.96 | $29.25 | $29.25 | 24,751 |
| 2022-08-17 | $29.21 | $29.24 | $28.44 | $29.07 | $29.07 | 94,078 |
| 2022-08-16 | $29.66 | $29.80 | $29.23 | $29.40 | $29.40 | 114,420 |
| 2022-08-15 | $29.37 | $29.69 | $29.02 | $29.59 | $29.59 | 39,999 |
| 2022-08-12 | $29.36 | $29.60 | $29.16 | $29.43 | $29.43 | 49,181 |
| 2022-08-11 | $29.03 | $29.40 | $28.89 | $29.19 | $29.19 | 41,255 |
| 2022-08-10 | $28.63 | $28.97 | $28.41 | $28.74 | $28.74 | 53,501 |
| 2022-08-09 | $28.40 | $28.40 | $27.74 | $28.37 | $28.37 | 55,509 |
| 2022-08-08 | $28.95 | $29.01 | $28.16 | $28.41 | $28.41 | 50,927 |
| 2022-08-05 | $27.14 | $29.03 | $27.14 | $28.70 | $28.70 | 82,992 |
| 2022-08-04 | $28.63 | $28.63 | $28.03 | $28.23 | $28.23 | 40,631 |
| 2022-08-03 | $28.77 | $29.10 | $28.30 | $28.56 | $28.56 | 71,409 |
| 2022-08-02 | $28.66 | $28.78 | $28.35 | $28.57 | $28.57 | 52,906 |
| 2022-08-01 | $28.86 | $29.00 | $28.39 | $28.62 | $28.62 | 86,396 |
| 2022-07-29 | $28.18 | $29.00 | $28.03 | $28.91 | $28.91 | 123,904 |
| 2022-07-28 | $27.78 | $28.15 | $27.58 | $28.04 | $28.04 | 113,303 |
| 2022-07-27 | $27.83 | $28.05 | $27.43 | $27.58 | $27.58 | 72,537 |
| 2022-07-26 | $27.46 | $28.24 | $27.22 | $27.75 | $27.75 | 61,764 |
| 2022-07-25 | $27.41 | $27.63 | $26.99 | $27.41 | $27.41 | 59,051 |
| 2022-07-22 | $27.66 | $27.83 | $26.97 | $27.27 | $27.27 | 111,105 |
| 2022-07-21 | $27.45 | $27.95 | $27.10 | $27.89 | $27.49 | 116,005 |
| 2022-07-20 | $27.86 | $28.02 | $27.42 | $27.43 | $27.03 | 97,577 |
| 2022-07-19 | $28.05 | $28.40 | $27.81 | $27.88 | $27.48 | 76,698 |
| 2022-07-18 | $28.05 | $28.11 | $27.58 | $27.70 | $27.30 | 78,596 |
| 2022-07-15 | $27.65 | $27.94 | $27.39 | $27.80 | $27.40 | 79,754 |
| 2022-07-14 | $27.33 | $27.68 | $26.93 | $27.22 | $26.83 | 83,662 |
| 2022-07-13 | $27.67 | $28.06 | $27.56 | $27.56 | $27.16 | 36,494 |
| 2022-07-12 | $28.11 | $28.39 | $27.98 | $28.06 | $27.65 | 39,471 |
| 2022-07-11 | $28.09 | $28.40 | $27.89 | $28.06 | $27.65 | 143,930 |
| 2022-07-08 | $28.36 | $28.77 | $27.17 | $27.96 | $27.56 | 140,722 |
| 2022-07-07 | $28.40 | $28.95 | $28.35 | $28.36 | $27.95 | 26,232 |
| 2022-07-06 | $28.96 | $28.96 | $28.03 | $28.16 | $27.75 | 52,315 |
| 2022-07-05 | $28.78 | $29.29 | $28.31 | $28.87 | $28.45 | 54,091 |
| 2022-07-01 | $28.21 | $29.00 | $28.00 | $28.94 | $28.52 | 71,151 |
| 2022-06-30 | $28.33 | $28.73 | $28.16 | $28.35 | $27.94 | 24,690 |
| 2022-06-29 | $28.59 | $28.59 | $28.08 | $28.48 | $28.07 | 30,367 |
| 2022-06-28 | $28.82 | $29.36 | $28.37 | $28.44 | $28.03 | 50,109 |
| 2022-06-27 | $28.55 | $29.15 | $28.50 | $28.76 | $28.34 | 41,947 |
| 2022-06-24 | $27.67 | $28.54 | $27.59 | $28.48 | $28.07 | 281,207 |
| 2022-06-23 | $27.71 | $27.91 | $27.29 | $27.57 | $27.17 | 43,387 |
| 2022-06-22 | $27.67 | $28.27 | $27.45 | $27.71 | $27.31 | 43,980 |
| 2022-06-21 | $27.41 | $28.35 | $27.24 | $27.86 | $27.46 | 66,955 |
| 2022-06-17 | $26.89 | $27.61 | $26.70 | $26.99 | $26.60 | 67,215 |
| 2022-06-16 | $28.02 | $28.02 | $26.55 | $26.72 | $26.33 | 76,111 |
| 2022-06-15 | $28.17 | $28.76 | $27.85 | $28.45 | $28.04 | 43,917 |
| 2022-06-14 | $27.97 | $27.97 | $27.61 | $27.86 | $27.46 | 75,334 |
| 2022-06-13 | $29.20 | $29.75 | $27.81 | $27.95 | $27.55 | 67,921 |
| 2022-06-10 | $29.90 | $30.00 | $29.50 | $29.74 | $29.31 | 61,263 |
| 2022-06-09 | $30.09 | $30.36 | $29.85 | $29.99 | $29.56 | 50,903 |
| 2022-06-08 | $30.38 | $30.46 | $29.77 | $30.27 | $29.83 | 36,098 |
| 2022-06-07 | $29.88 | $30.57 | $29.88 | $30.51 | $30.07 | 60,789 |
| 2022-06-06 | $30.17 | $30.20 | $29.85 | $30.15 | $29.71 | 55,198 |
| 2022-06-03 | $29.70 | $30.10 | $29.70 | $30.00 | $29.57 | 47,028 |
| 2022-06-02 | $29.46 | $29.96 | $29.05 | $29.91 | $29.48 | 40,272 |
| 2022-06-01 | $29.98 | $29.98 | $29.07 | $29.34 | $28.92 | 61,573 |
| 2022-05-31 | $29.65 | $30.13 | $29.29 | $30.02 | $29.59 | 146,976 |
| 2022-05-27 | $29.60 | $30.18 | $29.55 | $29.85 | $29.42 | 46,661 |
| 2022-05-26 | $28.72 | $30.00 | $28.68 | $29.38 | $28.96 | 102,230 |
| 2022-05-25 | $28.20 | $28.87 | $28.16 | $28.67 | $28.26 | 43,940 |
| 2022-05-24 | $27.92 | $28.22 | $27.16 | $28.16 | $27.75 | 50,277 |
| 2022-05-23 | $28.41 | $28.45 | $27.81 | $28.01 | $27.61 | 91,586 |
| 2022-05-20 | $28.08 | $28.35 | $27.36 | $28.23 | $27.82 | 79,769 |
| 2022-05-19 | $28.50 | $28.87 | $27.84 | $27.93 | $27.53 | 56,133 |
| 2022-05-18 | $28.79 | $28.92 | $28.47 | $28.65 | $28.24 | 73,381 |
| 2022-05-17 | $28.74 | $29.14 | $28.59 | $29.07 | $28.65 | 48,715 |
| 2022-05-16 | $28.54 | $28.72 | $28.03 | $28.47 | $28.06 | 49,534 |
| 2022-05-13 | $28.12 | $28.61 | $28.00 | $28.29 | $27.88 | 124,281 |
| 2022-05-12 | $27.65 | $27.91 | $27.29 | $27.78 | $27.38 | 124,405 |
| 2022-05-11 | $27.56 | $28.30 | $27.48 | $27.77 | $27.37 | 96,565 |
| 2022-05-10 | $27.61 | $28.11 | $26.95 | $27.44 | $27.04 | 90,858 |
| 2022-05-09 | $28.12 | $28.25 | $27.25 | $27.44 | $27.04 | 70,592 |
| 2022-05-06 | $27.55 | $28.93 | $27.39 | $28.21 | $27.80 | 78,965 |
| 2022-05-05 | $27.52 | $28.27 | $27.04 | $27.60 | $27.20 | 94,905 |
| 2022-05-04 | $27.59 | $27.63 | $27.04 | $27.57 | $27.17 | 107,168 |
| 2022-05-03 | $27.34 | $27.84 | $26.85 | $27.64 | $27.24 | 66,932 |
| 2022-05-02 | $27.33 | $27.83 | $26.96 | $27.23 | $26.84 | 120,464 |
| 2022-04-29 | $28.03 | $28.03 | $26.99 | $27.28 | $26.89 | 207,680 |
| 2022-04-28 | $27.14 | $28.00 | $26.87 | $28.00 | $27.60 | 77,110 |
| 2022-04-27 | $27.66 | $27.80 | $26.82 | $26.82 | $26.43 | 97,196 |
| 2022-04-26 | $28.83 | $28.83 | $27.61 | $27.66 | $27.26 | 68,449 |
| 2022-04-25 | $28.92 | $28.94 | $28.44 | $28.88 | $28.46 | 77,515 |
| 2022-04-22 | $29.70 | $29.90 | $28.98 | $29.04 | $28.62 | 56,876 |
| 2022-04-21 | $30.86 | $31.08 | $30.01 | $30.07 | $29.23 | 92,050 |
| 2022-04-20 | $30.74 | $31.31 | $30.57 | $30.59 | $29.74 | 71,988 |
| 2022-04-19 | $30.22 | $30.90 | $30.22 | $30.68 | $29.83 | 55,722 |
| 2022-04-18 | $30.08 | $30.29 | $29.81 | $30.09 | $29.25 | 53,637 |
| 2022-04-14 | $30.35 | $30.62 | $30.02 | $30.10 | $29.26 | 49,862 |
| 2022-04-13 | $29.35 | $30.32 | $29.35 | $30.26 | $29.42 | 67,294 |
| 2022-04-12 | $29.60 | $29.88 | $29.15 | $29.29 | $28.47 | 32,789 |
| 2022-04-11 | $29.53 | $29.83 | $29.20 | $29.32 | $28.50 | 180,095 |
| 2022-04-08 | $29.78 | $29.92 | $29.51 | $29.54 | $28.72 | 36,936 |
| 2022-04-07 | $30.01 | $30.21 | $29.55 | $29.90 | $29.07 | 25,886 |
| 2022-04-06 | $30.14 | $30.32 | $29.97 | $30.09 | $29.25 | 49,463 |
| 2022-04-05 | $31.21 | $31.21 | $30.23 | $30.36 | $29.51 | 52,497 |
| 2022-04-04 | $31.50 | $31.50 | $30.63 | $30.71 | $29.85 | 53,620 |
| 2022-04-01 | $31.19 | $31.46 | $31.02 | $31.38 | $30.51 | 42,783 |
| 2022-03-31 | $31.35 | $31.51 | $30.95 | $31.10 | $30.23 | 47,673 |
| 2022-03-30 | $31.61 | $31.71 | $31.15 | $31.35 | $30.48 | 45,669 |
| 2022-03-29 | $30.80 | $31.73 | $30.80 | $31.61 | $30.73 | 66,828 |
| 2022-03-28 | $30.39 | $30.67 | $30.13 | $30.65 | $29.80 | 59,357 |
| 2022-03-25 | $30.20 | $30.59 | $30.12 | $30.49 | $29.64 | 57,659 |
| 2022-03-24 | $30.07 | $30.26 | $29.96 | $30.11 | $29.27 | 61,764 |
| 2022-03-23 | $30.25 | $30.72 | $29.90 | $29.99 | $29.15 | 42,234 |
| 2022-03-22 | $30.51 | $30.83 | $30.21 | $30.40 | $29.55 | 67,728 |
| 2022-03-21 | $30.16 | $30.48 | $30.03 | $30.30 | $29.46 | 35,738 |
| 2022-03-18 | $29.83 | $30.77 | $29.83 | $30.30 | $29.46 | 115,655 |
| 2022-03-17 | $29.55 | $30.09 | $29.50 | $30.08 | $29.24 | 40,408 |
| 2022-03-16 | $29.83 | $29.88 | $29.20 | $29.71 | $28.88 | 53,909 |
| 2022-03-15 | $29.66 | $29.84 | $29.29 | $29.63 | $28.80 | 50,539 |
| 2022-03-14 | $30.11 | $30.24 | $29.56 | $29.71 | $28.88 | 51,172 |
| 2022-03-11 | $30.48 | $30.53 | $29.95 | $29.97 | $29.14 | 31,403 |
| 2022-03-10 | $30.11 | $30.50 | $30.08 | $30.36 | $29.51 | 32,577 |
| 2022-03-09 | $30.24 | $30.60 | $30.23 | $30.47 | $29.62 | 64,948 |
| 2022-03-08 | $29.86 | $30.59 | $29.61 | $30.02 | $29.18 | 90,663 |
| 2022-03-07 | $29.76 | $30.18 | $29.54 | $29.79 | $28.96 | 65,539 |
| 2022-03-04 | $29.37 | $30.13 | $29.35 | $29.81 | $28.98 | 70,387 |
| 2022-03-03 | $29.61 | $29.70 | $29.23 | $29.70 | $28.87 | 46,907 |
| 2022-03-02 | $29.25 | $29.72 | $29.23 | $29.47 | $28.65 | 49,501 |
| 2022-03-01 | $29.11 | $29.15 | $28.73 | $29.05 | $28.24 | 80,618 |
| 2022-02-28 | $29.45 | $29.66 | $28.93 | $29.14 | $28.33 | 125,725 |
| 2022-02-25 | $29.30 | $29.82 | $29.22 | $29.77 | $28.94 | 35,343 |
| 2022-02-24 | $28.04 | $29.18 | $27.81 | $29.17 | $28.36 | 102,521 |
| 2022-02-23 | $29.38 | $29.47 | $28.52 | $28.61 | $27.81 | 108,349 |
| 2022-02-22 | $29.47 | $29.75 | $29.05 | $29.34 | $28.52 | 54,108 |
| 2022-02-18 | $29.39 | $29.76 | $29.29 | $29.45 | $28.63 | 130,988 |
| 2022-02-17 | $30.10 | $30.31 | $29.49 | $29.49 | $28.67 | 72,446 |
| 2022-02-16 | $29.64 | $30.27 | $29.55 | $30.18 | $29.34 | 127,383 |
| 2022-02-15 | $29.94 | $30.33 | $29.76 | $29.82 | $28.99 | 58,266 |
| 2022-02-14 | $30.21 | $30.37 | $29.68 | $29.81 | $28.98 | 72,055 |
| 2022-02-11 | $30.13 | $30.41 | $29.89 | $30.12 | $29.28 | 109,499 |
| 2022-02-10 | $30.37 | $30.72 | $30.04 | $30.13 | $29.29 | 77,999 |
| 2022-02-09 | $30.87 | $31.21 | $30.50 | $30.69 | $29.84 | 70,607 |
| 2022-02-08 | $30.87 | $30.93 | $30.59 | $30.79 | $29.93 | 61,902 |
| 2022-02-07 | $30.57 | $31.11 | $30.51 | $30.78 | $29.92 | 59,472 |
| 2022-02-04 | $31.05 | $31.05 | $30.41 | $30.61 | $29.76 | 62,244 |
| 2022-02-03 | $31.30 | $31.74 | $30.84 | $31.00 | $30.14 | 70,641 |
| 2022-02-02 | $31.87 | $32.04 | $31.53 | $31.62 | $30.74 | 78,315 |
| 2022-02-01 | $31.84 | $31.95 | $31.36 | $31.85 | $30.96 | 64,656 |
| 2022-01-31 | $30.50 | $32.10 | $30.28 | $32.01 | $31.12 | 116,533 |
| 2022-01-28 | $30.65 | $30.65 | $29.38 | $30.29 | $29.45 | 155,889 |
| 2022-01-27 | $31.40 | $31.93 | $30.24 | $30.35 | $29.50 | 75,999 |
| 2022-01-26 | $31.16 | $32.27 | $30.74 | $31.09 | $30.22 | 74,983 |
| 2022-01-25 | $31.88 | $31.88 | $30.76 | $31.45 | $30.57 | 128,671 |
| 2022-01-24 | $31.73 | $32.10 | $31.02 | $32.10 | $31.21 | 84,175 |
| 2022-01-21 | $32.48 | $33.00 | $32.11 | $32.11 | $31.22 | 85,837 |
| 2022-01-20 | $33.62 | $33.77 | $32.98 | $33.07 | $31.77 | 114,637 |
| 2022-01-19 | $34.15 | $34.33 | $33.57 | $33.60 | $32.28 | 55,894 |
| 2022-01-18 | $34.28 | $34.70 | $33.83 | $34.00 | $32.67 | 48,788 |
| 2022-01-14 | $33.92 | $34.65 | $33.86 | $34.42 | $33.07 | 57,126 |
| 2022-01-13 | $34.13 | $34.72 | $34.10 | $34.25 | $32.91 | 51,591 |
| 2022-01-12 | $34.44 | $34.49 | $33.91 | $34.19 | $32.85 | 145,726 |
| 2022-01-11 | $34.90 | $35.30 | $34.22 | $34.47 | $33.12 | 60,764 |
| 2022-01-10 | $35.36 | $35.56 | $34.70 | $34.89 | $33.52 | 208,711 |
| 2022-01-07 | $35.37 | $35.65 | $35.13 | $35.36 | $33.97 | 75,377 |
| 2022-01-06 | $36.44 | $36.44 | $34.81 | $35.33 | $33.94 | 161,440 |
| 2022-01-05 | $36.44 | $36.44 | $35.08 | $35.09 | $33.71 | 65,800 |
| 2022-01-04 | $35.52 | $36.45 | $35.49 | $36.05 | $34.64 | 66,072 |
| 2022-01-03 | $34.78 | $35.76 | $34.59 | $35.31 | $33.93 | 53,060 |
| 2021-12-31 | $34.49 | $34.75 | $34.17 | $34.68 | $33.32 | 41,952 |
| 2021-12-30 | $34.52 | $34.80 | $34.35 | $34.40 | $33.05 | 30,509 |
| 2021-12-29 | $34.24 | $34.45 | $33.62 | $34.38 | $33.03 | 38,141 |
| 2021-12-28 | $34.25 | $34.50 | $33.89 | $34.19 | $32.85 | 50,632 |
| 2021-12-27 | $33.64 | $34.17 | $33.16 | $34.14 | $32.80 | 63,740 |
| 2021-12-23 | $34.05 | $34.29 | $33.59 | $33.72 | $32.40 | 68,898 |
| 2021-12-22 | $33.31 | $33.83 | $33.12 | $33.83 | $32.50 | 98,904 |
| 2021-12-21 | $33.36 | $33.81 | $33.05 | $33.30 | $31.99 | 76,724 |
| 2021-12-20 | $33.62 | $33.62 | $32.40 | $33.01 | $31.72 | 116,396 |
| 2021-12-17 | $33.84 | $34.15 | $33.08 | $34.04 | $32.71 | 147,848 |
| 2021-12-16 | $34.02 | $34.13 | $33.72 | $33.90 | $32.57 | 82,587 |
| 2021-12-15 | $33.73 | $33.95 | $33.22 | $33.73 | $32.41 | 101,257 |
| 2021-12-14 | $33.67 | $34.34 | $33.23 | $33.73 | $32.41 | 137,862 |
| 2021-12-13 | $34.70 | $34.80 | $33.87 | $34.08 | $32.74 | 74,594 |
| 2021-12-10 | $34.27 | $34.87 | $33.95 | $34.47 | $33.12 | 53,370 |
| 2021-12-09 | $34.49 | $34.49 | $33.69 | $34.06 | $32.72 | 70,439 |
| 2021-12-08 | $33.55 | $34.95 | $33.41 | $34.64 | $33.28 | 78,088 |
| 2021-12-07 | $34.27 | $34.43 | $33.58 | $33.68 | $32.36 | 190,913 |
| 2021-12-06 | $33.96 | $34.76 | $33.81 | $34.04 | $32.71 | 71,491 |
| 2021-12-03 | $34.02 | $34.02 | $33.15 | $33.56 | $32.24 | 79,577 |
| 2021-12-02 | $33.38 | $35.17 | $33.10 | $33.93 | $32.60 | 80,850 |
| 2021-12-01 | $33.33 | $33.65 | $32.78 | $33.05 | $31.75 | 144,550 |
| 2021-11-30 | $33.09 | $33.48 | $31.82 | $32.67 | $31.39 | 252,835 |
| 2021-11-29 | $35.52 | $35.52 | $33.08 | $33.25 | $31.95 | 122,698 |
| 2021-11-26 | $35.52 | $35.52 | $33.53 | $34.23 | $32.89 | 109,336 |
| 2021-11-24 | $36.42 | $36.70 | $36.05 | $36.23 | $34.81 | 39,775 |
| 2021-11-23 | $36.10 | $36.86 | $35.35 | $36.44 | $35.01 | 92,856 |
| 2021-11-22 | $35.73 | $36.27 | $35.50 | $36.02 | $34.61 | 262,009 |
| 2021-11-19 | $35.70 | $36.09 | $35.07 | $35.68 | $34.28 | 178,125 |
| 2021-11-18 | $36.21 | $36.22 | $35.45 | $35.98 | $34.57 | 91,655 |
| 2021-11-17 | $37.13 | $37.29 | $35.23 | $36.20 | $34.78 | 239,998 |
| 2021-11-16 | $37.71 | $37.71 | $36.93 | $37.40 | $35.93 | 95,918 |
| 2021-11-15 | $37.11 | $37.72 | $36.89 | $37.55 | $36.08 | 53,954 |
| 2021-11-12 | $37.00 | $37.37 | $36.70 | $37.08 | $35.63 | 45,396 |
| 2021-11-11 | $36.50 | $37.00 | $36.04 | $37.00 | $35.55 | 59,364 |
| 2021-11-10 | $36.27 | $36.64 | $36.05 | $36.54 | $35.11 | 72,579 |
| 2021-11-09 | $35.42 | $36.60 | $35.42 | $36.45 | $35.02 | 57,820 |
| 2021-11-08 | $36.76 | $36.76 | $35.85 | $36.23 | $34.81 | 53,379 |
| 2021-11-05 | $35.12 | $36.96 | $34.54 | $36.64 | $35.20 | 139,255 |
| 2021-11-04 | $34.95 | $35.00 | $33.81 | $34.26 | $32.92 | 82,993 |
| 2021-11-03 | $34.56 | $35.01 | $33.59 | $34.68 | $33.32 | 72,243 |
| 2021-11-02 | $35.26 | $35.91 | $34.51 | $34.56 | $33.20 | 61,424 |
| 2021-11-01 | $35.05 | $35.74 | $35.01 | $35.13 | $33.75 | 93,743 |
| 2021-10-29 | $35.49 | $35.62 | $34.63 | $34.79 | $33.43 | 101,977 |
| 2021-10-28 | $34.93 | $35.71 | $34.67 | $35.64 | $34.24 | 37,126 |
| 2021-10-27 | $35.26 | $35.26 | $34.69 | $34.83 | $33.46 | 73,807 |
| 2021-10-26 | $35.20 | $35.44 | $34.80 | $35.20 | $33.82 | 54,298 |
| 2021-10-25 | $34.91 | $35.24 | $34.63 | $35.20 | $33.82 | 67,034 |
| 2021-10-22 | $35.43 | $35.60 | $34.77 | $34.90 | $33.53 | 61,132 |
| 2021-10-21 | $34.95 | $35.83 | $34.95 | $35.59 | $33.83 | 89,845 |
| 2021-10-20 | $34.30 | $35.18 | $34.16 | $35.12 | $33.38 | 128,131 |
| 2021-10-19 | $34.56 | $34.88 | $33.96 | $34.39 | $32.69 | 41,988 |
| 2021-10-18 | $33.93 | $34.47 | $33.42 | $34.38 | $32.68 | 90,965 |
| 2021-10-15 | $34.11 | $34.23 | $33.89 | $33.96 | $32.28 | 72,675 |
| 2021-10-14 | $33.60 | $33.84 | $33.31 | $33.73 | $32.06 | 48,522 |
| 2021-10-13 | $32.92 | $33.48 | $32.56 | $33.44 | $31.78 | 65,516 |
| 2021-10-12 | $32.92 | $33.06 | $32.70 | $32.86 | $31.23 | 72,268 |
| 2021-10-11 | $33.31 | $33.31 | $32.88 | $32.91 | $31.28 | 31,334 |
| 2021-10-08 | $33.62 | $33.73 | $33.22 | $33.35 | $31.70 | 30,839 |
| 2021-10-07 | $34.18 | $34.38 | $33.39 | $33.56 | $31.90 | 87,370 |
| 2021-10-06 | $33.69 | $34.06 | $33.12 | $33.94 | $32.26 | 36,673 |
| 2021-10-05 | $34.20 | $34.20 | $33.62 | $34.05 | $32.36 | 50,566 |
| 2021-10-04 | $34.07 | $34.35 | $33.80 | $34.16 | $32.47 | 80,976 |
| 2021-10-01 | $33.75 | $34.28 | $33.42 | $34.06 | $32.37 | 60,279 |
| 2021-09-30 | $34.22 | $34.35 | $33.41 | $33.45 | $31.79 | 67,900 |
| 2021-09-29 | $33.81 | $34.32 | $33.35 | $34.17 | $32.48 | 102,939 |
| 2021-09-28 | $33.72 | $33.95 | $33.32 | $33.58 | $31.92 | 80,265 |
| 2021-09-27 | $33.75 | $34.17 | $33.62 | $33.68 | $32.01 | 77,922 |
| 2021-09-24 | $33.53 | $33.88 | $33.28 | $33.62 | $31.95 | 53,994 |
| 2021-09-23 | $33.73 | $34.09 | $33.60 | $33.70 | $32.03 | 78,974 |
| 2021-09-22 | $33.70 | $34.03 | $33.57 | $33.62 | $31.95 | 54,879 |
| 2021-09-21 | $33.37 | $33.59 | $33.04 | $33.43 | $31.77 | 44,697 |
| 2021-09-20 | $33.31 | $33.33 | $32.62 | $33.20 | $31.55 | 59,156 |
| 2021-09-17 | $33.63 | $33.99 | $33.25 | $33.69 | $32.02 | 180,688 |
| 2021-09-16 | $34.12 | $34.60 | $33.67 | $33.91 | $32.23 | 114,428 |
| 2021-09-15 | $33.95 | $34.08 | $33.20 | $33.80 | $32.12 | 80,262 |
| 2021-09-14 | $34.59 | $34.70 | $33.77 | $33.89 | $32.21 | 122,935 |
| 2021-09-13 | $33.48 | $34.58 | $33.14 | $34.31 | $32.61 | 103,646 |
| 2021-09-10 | $34.65 | $34.90 | $33.07 | $33.23 | $31.58 | 150,590 |
| 2021-09-09 | $35.37 | $35.45 | $34.50 | $34.51 | $32.80 | 88,530 |
| 2021-09-08 | $35.70 | $36.21 | $35.30 | $35.41 | $33.65 | 165,753 |
| 2021-09-07 | $37.22 | $37.24 | $36.01 | $36.07 | $34.28 | 166,718 |
| 2021-09-03 | $37.71 | $38.08 | $37.23 | $37.40 | $35.55 | 163,893 |
| 2021-09-02 | $39.23 | $39.88 | $37.50 | $37.65 | $35.78 | 315,517 |
| 2021-09-01 | $46.17 | $47.12 | $45.43 | $45.84 | $36.74 | 295,112 |
| 2021-08-31 | $45.51 | $46.58 | $45.00 | $46.34 | $37.14 | 426,476 |
| 2021-08-30 | $45.34 | $45.90 | $44.96 | $45.19 | $36.21 | 270,521 |
| 2021-08-27 | $44.50 | $45.45 | $44.50 | $45.07 | $36.12 | 252,461 |
| 2021-08-26 | $45.48 | $46.07 | $44.34 | $44.41 | $35.59 | 235,784 |
| 2021-08-25 | $42.47 | $45.17 | $42.47 | $44.30 | $35.50 | 235,066 |
| 2021-08-24 | $39.39 | $40.10 | $39.39 | $39.78 | $31.88 | 27,184 |
| 2021-08-23 | $39.35 | $40.77 | $39.35 | $39.85 | $31.94 | 36,633 |
| 2021-08-20 | $39.51 | $40.46 | $39.51 | $40.23 | $32.24 | 88,834 |
| 2021-08-19 | $39.59 | $40.14 | $39.41 | $39.76 | $31.86 | 67,134 |
| 2021-08-18 | $39.52 | $40.54 | $39.52 | $39.98 | $32.04 | 48,391 |
| 2021-08-17 | $39.47 | $39.62 | $39.00 | $39.50 | $31.66 | 51,620 |
| 2021-08-16 | $39.76 | $40.16 | $39.55 | $39.81 | $31.90 | 36,904 |
| 2021-08-13 | $40.21 | $40.21 | $39.61 | $39.90 | $31.98 | 18,970 |
| 2021-08-12 | $39.44 | $40.12 | $39.25 | $40.07 | $32.11 | 97,699 |
| 2021-08-11 | $38.98 | $39.35 | $38.48 | $39.27 | $31.47 | 82,248 |
| 2021-08-10 | $38.81 | $38.85 | $38.39 | $38.84 | $31.13 | 22,585 |
| 2021-08-09 | $39.00 | $39.61 | $38.61 | $38.67 | $30.99 | 44,572 |
| 2021-08-06 | $39.48 | $39.49 | $38.46 | $39.09 | $31.33 | 36,681 |
| 2021-08-05 | $37.87 | $39.29 | $37.67 | $38.84 | $31.13 | 66,214 |
| 2021-08-04 | $38.47 | $38.62 | $37.66 | $37.84 | $30.33 | 49,097 |
| 2021-08-03 | $39.17 | $39.65 | $38.63 | $38.72 | $31.03 | 28,453 |
| 2021-08-02 | $39.40 | $39.95 | $39.03 | $39.04 | $31.29 | 43,136 |
| 2021-07-30 | $38.70 | $39.31 | $38.69 | $39.24 | $31.45 | 88,903 |
| 2021-07-29 | $39.11 | $39.37 | $38.68 | $38.68 | $31.00 | 72,728 |
| 2021-07-28 | $38.81 | $39.11 | $38.29 | $38.80 | $31.10 | 453,206 |
| 2021-07-27 | $38.06 | $38.72 | $38.06 | $38.51 | $30.86 | 33,648 |
| 2021-07-26 | $38.28 | $38.57 | $38.15 | $38.36 | $30.74 | 25,425 |
| 2021-07-23 | $38.16 | $38.32 | $37.78 | $38.28 | $30.68 | 26,689 |
| 2021-07-22 | $38.84 | $38.84 | $38.10 | $38.41 | $30.48 | 31,466 |
| 2021-07-21 | $38.70 | $39.44 | $38.70 | $38.90 | $30.87 | 48,200 |
| 2021-07-20 | $37.42 | $39.05 | $37.14 | $38.35 | $30.43 | 71,426 |
| 2021-07-19 | $38.48 | $38.48 | $36.42 | $37.23 | $29.54 | 70,276 |
| 2021-07-16 | $38.59 | $38.88 | $37.79 | $38.06 | $30.20 | 56,679 |
| 2021-07-15 | $38.07 | $38.55 | $37.77 | $38.22 | $30.33 | 42,698 |
| 2021-07-14 | $38.41 | $38.68 | $38.03 | $38.18 | $30.29 | 44,199 |
| 2021-07-13 | $38.85 | $39.34 | $38.08 | $38.13 | $30.26 | 39,025 |
| 2021-07-12 | $38.73 | $39.44 | $38.73 | $39.14 | $31.06 | 78,991 |
| 2021-07-09 | $38.74 | $39.15 | $38.37 | $39.04 | $30.98 | 29,754 |
| 2021-07-08 | $37.68 | $39.35 | $37.48 | $38.34 | $30.42 | 58,861 |
| 2021-07-07 | $38.64 | $38.93 | $38.13 | $38.21 | $30.32 | 24,725 |
| 2021-07-06 | $38.79 | $38.79 | $38.13 | $38.64 | $30.66 | 23,285 |
| 2021-07-02 | $39.62 | $39.85 | $39.00 | $39.19 | $31.10 | 32,373 |
| 2021-07-01 | $38.97 | $39.98 | $38.73 | $39.62 | $31.44 | 58,292 |
| 2021-06-30 | $40.05 | $40.05 | $38.20 | $38.64 | $30.66 | 59,517 |
| 2021-06-29 | $38.94 | $39.03 | $38.38 | $38.40 | $30.47 | 57,885 |
| 2021-06-28 | $40.59 | $40.68 | $38.72 | $38.85 | $30.83 | 74,021 |
| 2021-06-25 | $39.54 | $40.14 | $39.33 | $39.91 | $31.67 | 552,291 |
| 2021-06-24 | $39.28 | $39.84 | $39.09 | $39.46 | $31.31 | 38,553 |
| 2021-06-23 | $39.45 | $39.63 | $39.01 | $39.16 | $31.08 | 86,517 |
| 2021-06-22 | $40.19 | $40.51 | $39.27 | $39.40 | $31.27 | 51,607 |
| 2021-06-21 | $39.53 | $40.69 | $39.09 | $40.26 | $31.95 | 91,031 |
| 2021-06-18 | $39.58 | $40.34 | $39.04 | $39.19 | $31.10 | 81,261 |
| 2021-06-17 | $40.90 | $40.97 | $40.24 | $40.35 | $32.02 | 58,799 |
| 2021-06-16 | $41.18 | $41.61 | $40.27 | $40.88 | $32.44 | 83,841 |
| 2021-06-15 | $41.69 | $41.99 | $41.08 | $41.29 | $32.77 | 54,684 |
| 2021-06-14 | $41.84 | $41.95 | $41.56 | $41.61 | $33.02 | 55,544 |
| 2021-06-11 | $40.20 | $41.79 | $40.20 | $41.60 | $33.01 | 128,228 |
| 2021-06-10 | $40.20 | $41.29 | $40.20 | $40.71 | $32.31 | 31,917 |
| 2021-06-09 | $41.83 | $41.93 | $40.44 | $40.51 | $32.15 | 41,967 |
| 2021-06-08 | $39.21 | $42.16 | $39.21 | $41.72 | $33.11 | 163,643 |
| 2021-06-07 | $39.20 | $40.48 | $39.20 | $40.37 | $32.04 | 108,648 |
| 2021-06-04 | $39.60 | $39.73 | $39.19 | $39.61 | $31.43 | 48,239 |
| 2021-06-03 | $39.53 | $39.75 | $39.12 | $39.54 | $31.38 | 62,621 |
| 2021-06-02 | $39.75 | $39.75 | $39.27 | $39.51 | $31.35 | 80,027 |
| 2021-06-01 | $39.32 | $39.74 | $39.02 | $39.62 | $31.44 | 142,940 |
| 2021-05-28 | $39.45 | $39.45 | $38.81 | $39.12 | $31.04 | 66,167 |
| 2021-05-27 | $39.28 | $39.50 | $39.08 | $39.19 | $31.10 | 56,774 |
| 2021-05-26 | $38.36 | $39.37 | $38.00 | $39.13 | $31.05 | 202,823 |
| 2021-05-25 | $39.22 | $39.39 | $37.90 | $38.12 | $30.25 | 75,058 |
| 2021-05-24 | $39.06 | $39.53 | $38.75 | $39.03 | $30.97 | 34,422 |
| 2021-05-21 | $39.38 | $39.59 | $38.72 | $38.95 | $30.91 | 34,562 |
| 2021-05-20 | $38.57 | $39.22 | $38.57 | $39.04 | $30.98 | 23,254 |
| 2021-05-19 | $38.51 | $38.86 | $38.22 | $38.66 | $30.68 | 22,654 |
| 2021-05-18 | $39.11 | $39.83 | $38.77 | $38.87 | $30.85 | 26,497 |
| 2021-05-17 | $39.09 | $39.22 | $38.55 | $39.14 | $31.06 | 35,262 |
| 2021-05-14 | $39.28 | $39.76 | $38.75 | $39.39 | $31.26 | 26,486 |
| 2021-05-13 | $38.05 | $39.36 | $37.88 | $39.01 | $30.96 | 51,907 |
| 2021-05-12 | $38.34 | $38.69 | $37.65 | $37.82 | $30.01 | 48,462 |
| 2021-05-11 | $38.74 | $39.23 | $38.23 | $38.60 | $30.63 | 49,816 |
| 2021-05-10 | $39.81 | $40.60 | $39.07 | $39.22 | $31.12 | 53,469 |
| 2021-05-07 | $39.56 | $40.34 | $39.46 | $40.18 | $31.88 | 27,159 |
| 2021-05-06 | $39.49 | $39.95 | $39.10 | $39.95 | $31.70 | 25,086 |
| 2021-05-05 | $40.20 | $40.20 | $39.04 | $39.51 | $31.35 | 38,565 |
| 2021-05-04 | $40.25 | $40.32 | $39.71 | $40.10 | $31.82 | 34,534 |
| 2021-05-03 | $39.85 | $40.66 | $39.79 | $40.55 | $32.18 | 45,693 |
| 2021-04-30 | $39.51 | $39.78 | $39.37 | $39.58 | $31.41 | 47,525 |
| 2021-04-29 | $40.04 | $40.27 | $39.50 | $39.89 | $31.65 | 24,137 |
| 2021-04-28 | $39.57 | $39.95 | $39.56 | $39.81 | $31.59 | 26,802 |
| 2021-04-27 | $39.72 | $39.72 | $39.20 | $39.47 | $31.32 | 31,365 |
| 2021-04-26 | $39.74 | $40.15 | $39.32 | $39.72 | $31.52 | 26,589 |
| 2021-04-23 | $39.58 | $40.15 | $39.25 | $39.76 | $31.55 | 37,782 |
| 2021-04-22 | $40.37 | $40.66 | $39.71 | $39.80 | $31.28 | 54,426 |
| 2021-04-21 | $40.16 | $40.55 | $39.84 | $40.39 | $31.75 | 31,106 |
| 2021-04-20 | $39.81 | $40.22 | $39.50 | $40.02 | $31.46 | 49,864 |
| 2021-04-19 | $40.69 | $40.80 | $39.81 | $39.96 | $31.41 | 37,400 |
| 2021-04-16 | $40.92 | $40.92 | $40.26 | $40.63 | $31.94 | 44,127 |
| 2021-04-15 | $40.56 | $40.56 | $39.83 | $40.55 | $31.87 | 30,305 |
| 2021-04-14 | $40.44 | $40.66 | $40.11 | $40.17 | $31.58 | 21,591 |
| 2021-04-13 | $40.01 | $40.46 | $40.00 | $40.34 | $31.71 | 16,791 |
| 2021-04-12 | $41.16 | $41.16 | $39.65 | $39.89 | $31.36 | 18,357 |
| 2021-04-09 | $40.70 | $41.15 | $40.32 | $40.36 | $31.72 | 30,443 |
| 2021-04-08 | $39.64 | $41.01 | $39.64 | $40.66 | $31.96 | 22,780 |
| 2021-04-07 | $41.37 | $41.37 | $40.23 | $40.60 | $31.91 | 29,326 |
| 2021-04-06 | $41.84 | $42.35 | $41.23 | $41.26 | $32.43 | 35,866 |
| 2021-04-05 | $41.69 | $42.05 | $41.44 | $42.01 | $33.02 | 73,270 |
| 2021-04-01 | $40.68 | $41.53 | $40.55 | $41.40 | $32.54 | 31,338 |
| 2021-03-31 | $39.80 | $40.98 | $39.50 | $40.81 | $32.08 | 81,799 |
| 2021-03-30 | $39.06 | $39.85 | $38.53 | $39.43 | $30.99 | 57,086 |
| 2021-03-29 | $39.13 | $39.59 | $38.19 | $38.96 | $30.62 | 57,843 |
| 2021-03-26 | $38.94 | $39.37 | $38.40 | $39.24 | $30.84 | 51,948 |
| 2021-03-25 | $38.03 | $39.58 | $36.13 | $38.46 | $30.23 | 108,449 |
| 2021-03-24 | $38.48 | $39.07 | $36.98 | $37.23 | $29.26 | 72,556 |
| 2021-03-23 | $39.10 | $39.56 | $37.50 | $38.02 | $29.89 | 105,538 |
| 2021-03-22 | $39.19 | $39.44 | $38.30 | $39.30 | $30.89 | 65,754 |
| 2021-03-19 | $39.21 | $39.40 | $38.20 | $39.25 | $30.85 | 227,646 |
| 2021-03-18 | $40.07 | $40.40 | $38.88 | $39.42 | $30.99 | 100,465 |
| 2021-03-17 | $39.79 | $40.25 | $38.51 | $40.22 | $31.61 | 107,523 |
| 2021-03-16 | $41.43 | $41.48 | $39.54 | $39.81 | $31.29 | 61,256 |
| 2021-03-15 | $41.76 | $42.06 | $41.19 | $41.56 | $32.67 | 70,334 |
| 2021-03-12 | $42.89 | $43.33 | $41.17 | $41.85 | $32.90 | 36,918 |
| 2021-03-11 | $41.98 | $42.85 | $41.91 | $42.85 | $33.68 | 61,266 |
| 2021-03-10 | $41.75 | $42.61 | $41.24 | $42.27 | $33.23 | 81,067 |
| 2021-03-09 | $44.09 | $44.09 | $41.23 | $41.37 | $32.52 | 57,169 |
| 2021-03-08 | $42.33 | $44.16 | $41.93 | $43.78 | $34.41 | 75,667 |
| 2021-03-05 | $42.11 | $42.52 | $41.63 | $42.33 | $33.27 | 85,924 |
| 2021-03-04 | $42.09 | $42.13 | $41.12 | $41.55 | $32.66 | 94,967 |
| 2021-03-03 | $40.52 | $42.12 | $40.52 | $41.87 | $32.91 | 125,182 |
| 2021-03-02 | $40.60 | $40.61 | $39.90 | $40.26 | $31.65 | 45,492 |
| 2021-03-01 | $40.61 | $41.60 | $40.12 | $40.38 | $31.74 | 115,514 |
| 2021-02-26 | $41.01 | $41.19 | $39.27 | $40.19 | $31.59 | 60,924 |
| 2021-02-25 | $42.06 | $42.06 | $40.94 | $41.07 | $32.28 | 82,122 |
| 2021-02-24 | $40.33 | $42.02 | $40.33 | $41.32 | $32.48 | 25,424 |
| 2021-02-23 | $39.20 | $40.36 | $39.20 | $40.10 | $31.52 | 56,542 |
| 2021-02-22 | $38.28 | $39.73 | $38.28 | $39.32 | $30.91 | 73,131 |
| 2021-02-19 | $37.55 | $39.40 | $37.39 | $38.63 | $30.36 | 56,738 |
| 2021-02-18 | $38.47 | $38.47 | $36.81 | $37.32 | $29.34 | 82,659 |
| 2021-02-17 | $39.66 | $39.76 | $38.48 | $38.49 | $30.25 | 52,416 |
| 2021-02-16 | $39.72 | $40.06 | $39.39 | $39.93 | $31.39 | 60,398 |
| 2021-02-12 | $39.29 | $39.70 | $38.75 | $39.45 | $31.01 | 20,087 |
| 2021-02-11 | $40.27 | $40.27 | $38.96 | $39.51 | $31.06 | 33,769 |
| 2021-02-10 | $39.61 | $40.24 | $39.20 | $39.94 | $31.39 | 28,448 |
| 2021-02-09 | $40.25 | $40.33 | $39.20 | $39.67 | $31.18 | 44,822 |
| 2021-02-08 | $38.78 | $40.10 | $38.30 | $40.02 | $31.46 | 25,486 |
| 2021-02-05 | $38.75 | $38.80 | $38.00 | $38.39 | $30.18 | 26,669 |
| 2021-02-04 | $39.04 | $39.39 | $38.17 | $38.41 | $30.19 | 72,479 |
| 2021-02-03 | $40.38 | $40.38 | $38.37 | $39.27 | $30.87 | 41,876 |
| 2021-02-02 | $38.95 | $41.13 | $37.75 | $40.00 | $31.44 | 120,383 |
| 2021-02-01 | $36.97 | $38.00 | $36.07 | $37.95 | $29.83 | 48,879 |
| 2021-01-29 | $37.55 | $37.99 | $36.16 | $36.88 | $28.99 | 78,408 |
| 2021-01-28 | $36.50 | $38.04 | $36.48 | $37.72 | $29.65 | 58,308 |
| 2021-01-27 | $36.71 | $36.91 | $35.95 | $36.57 | $28.75 | 55,626 |
| 2021-01-26 | $37.95 | $38.99 | $37.10 | $37.34 | $29.35 | 43,087 |
| 2021-01-25 | $38.01 | $38.22 | $36.44 | $37.47 | $29.45 | 44,259 |
| 2021-01-22 | $38.08 | $38.53 | $37.70 | $38.26 | $30.07 | 78,301 |
| 2021-01-21 | $37.87 | $39.17 | $37.60 | $38.53 | $29.99 | 48,477 |
| 2021-01-20 | $39.01 | $39.75 | $36.20 | $39.17 | $30.49 | 57,564 |
| 2021-01-19 | $41.62 | $41.62 | $38.63 | $39.22 | $30.53 | 58,742 |
| 2021-01-15 | $40.45 | $41.71 | $39.14 | $41.08 | $31.97 | 49,435 |
| 2021-01-14 | $39.30 | $41.40 | $39.30 | $40.77 | $31.73 | 46,645 |
| 2021-01-13 | $39.09 | $41.00 | $38.66 | $39.11 | $30.44 | 64,601 |
| 2021-01-12 | $38.37 | $39.39 | $38.37 | $39.09 | $30.42 | 28,220 |
| 2021-01-11 | $37.83 | $38.37 | $37.78 | $38.14 | $29.68 | 86,519 |
| 2021-01-08 | $38.12 | $38.52 | $37.08 | $38.47 | $29.94 | 38,570 |
| 2021-01-07 | $38.37 | $38.80 | $37.32 | $37.89 | $29.49 | 54,114 |
| 2021-01-06 | $37.17 | $38.70 | $36.66 | $38.03 | $29.60 | 85,302 |
| 2021-01-05 | $36.86 | $37.43 | $36.17 | $36.65 | $28.53 | 57,897 |
| 2021-01-04 | $38.41 | $38.62 | $36.55 | $36.67 | $28.54 | 77,234 |
| 2020-12-31 | $38.83 | $38.85 | $38.22 | $38.62 | $30.06 | 54,738 |
| 2020-12-30 | $39.81 | $40.01 | $38.75 | $38.95 | $30.32 | 65,455 |
| 2020-12-29 | $40.72 | $40.78 | $39.21 | $39.80 | $30.98 | 67,277 |
| 2020-12-28 | $41.84 | $41.84 | $39.11 | $40.45 | $31.48 | 83,010 |
| 2020-12-24 | $38.54 | $38.54 | $37.17 | $38.16 | $29.70 | 17,175 |
| 2020-12-23 | $37.98 | $39.55 | $37.80 | $38.20 | $29.73 | 67,219 |
| 2020-12-22 | $36.63 | $37.64 | $36.38 | $37.50 | $29.19 | 73,346 |
| 2020-12-21 | $38.58 | $38.58 | $36.75 | $36.79 | $28.63 | 60,732 |
| 2020-12-18 | $39.79 | $40.18 | $39.23 | $39.39 | $30.66 | 197,990 |
| 2020-12-17 | $40.21 | $40.44 | $39.09 | $39.46 | $30.71 | 71,667 |
| 2020-12-16 | $39.67 | $40.36 | $39.67 | $40.08 | $31.19 | 76,878 |
| 2020-12-15 | $39.00 | $39.86 | $38.42 | $39.86 | $31.02 | 65,304 |
| 2020-12-14 | $38.98 | $39.20 | $37.91 | $38.77 | $30.18 | 108,830 |
| 2020-12-11 | $38.05 | $38.80 | $37.41 | $38.24 | $29.76 | 62,706 |
| 2020-12-10 | $38.56 | $38.85 | $37.38 | $38.68 | $30.11 | 48,396 |
| 2020-12-09 | $38.83 | $39.08 | $38.37 | $38.72 | $30.14 | 320,973 |
| 2020-12-08 | $37.15 | $38.86 | $36.62 | $38.48 | $29.95 | 66,440 |
| 2020-12-07 | $38.24 | $38.24 | $37.50 | $37.61 | $29.27 | 32,448 |
| 2020-12-04 | $37.40 | $38.65 | $36.00 | $38.57 | $30.02 | 76,752 |
| 2020-12-03 | $36.12 | $38.03 | $36.12 | $37.34 | $29.06 | 38,377 |
| 2020-12-02 | $36.01 | $37.16 | $35.93 | $36.28 | $28.24 | 69,737 |
| 2020-12-01 | $37.56 | $37.56 | $35.05 | $36.33 | $28.28 | 85,916 |
| 2020-11-30 | $36.74 | $37.44 | $36.02 | $37.04 | $28.83 | 122,437 |
| 2020-11-27 | $37.57 | $37.57 | $35.30 | $36.42 | $28.35 | 27,859 |
| 2020-11-25 | $36.40 | $36.72 | $35.71 | $36.27 | $28.23 | 65,880 |
| 2020-11-24 | $35.54 | $37.18 | $35.35 | $35.76 | $27.83 | 126,870 |
| 2020-11-23 | $31.61 | $35.30 | $30.50 | $34.94 | $27.19 | 90,942 |
| 2020-11-20 | $31.53 | $32.31 | $30.82 | $32.17 | $25.04 | 42,323 |
| 2020-11-19 | $31.40 | $32.32 | $30.78 | $32.23 | $25.08 | 55,888 |
| 2020-11-18 | $32.54 | $32.85 | $30.79 | $31.12 | $24.22 | 65,368 |
| 2020-11-17 | $32.22 | $32.65 | $31.07 | $32.09 | $24.98 | 51,450 |
| 2020-11-16 | $31.00 | $33.90 | $30.93 | $32.46 | $25.26 | 59,471 |
| 2020-11-13 | $29.52 | $30.87 | $29.52 | $30.25 | $23.54 | 35,834 |
| 2020-11-12 | $30.10 | $30.10 | $28.60 | $29.17 | $22.70 | 37,429 |
| 2020-11-11 | $31.50 | $31.60 | $30.20 | $30.48 | $23.72 | 33,779 |
| 2020-11-10 | $29.60 | $31.62 | $29.60 | $31.57 | $24.57 | 94,614 |
| 2020-11-09 | $27.92 | $30.47 | $27.92 | $29.99 | $23.34 | 148,716 |
| 2020-11-06 | $27.50 | $28.18 | $26.60 | $26.73 | $20.80 | 47,523 |
| 2020-11-05 | $27.27 | $28.19 | $27.27 | $27.93 | $21.74 | 70,077 |
| 2020-11-04 | $27.17 | $27.39 | $25.53 | $27.10 | $21.09 | 76,183 |
| 2020-11-03 | $27.99 | $28.09 | $27.14 | $27.77 | $21.61 | 76,123 |
| 2020-11-02 | $27.10 | $27.75 | $26.74 | $27.36 | $21.29 | 36,659 |
| 2020-10-30 | $27.34 | $27.65 | $25.51 | $26.66 | $20.75 | 65,072 |
| 2020-10-29 | $26.27 | $27.72 | $26.25 | $27.60 | $21.48 | 50,675 |
| 2020-10-28 | $26.53 | $26.84 | $25.10 | $26.46 | $20.59 | 69,163 |
| 2020-10-27 | $27.81 | $27.84 | $26.97 | $27.28 | $21.23 | 42,607 |
| 2020-10-26 | $28.00 | $28.06 | $27.51 | $27.98 | $21.78 | 42,797 |
| 2020-10-23 | $28.53 | $28.60 | $27.68 | $28.52 | $22.20 | 32,090 |
| 2020-10-22 | $28.26 | $29.33 | $27.95 | $29.11 | $22.36 | 60,831 |
| 2020-10-21 | $28.53 | $28.70 | $28.12 | $28.25 | $21.70 | 35,304 |
| 2020-10-20 | $28.36 | $28.89 | $28.34 | $28.67 | $22.02 | 29,120 |
| 2020-10-19 | $29.45 | $29.45 | $28.20 | $28.26 | $21.71 | 30,042 |
| 2020-10-16 | $29.22 | $29.76 | $28.61 | $29.20 | $22.43 | 42,384 |
| 2020-10-15 | $28.70 | $29.83 | $28.69 | $29.41 | $22.59 | 43,716 |
| 2020-10-14 | $28.76 | $29.82 | $28.76 | $29.08 | $22.34 | 39,982 |
| 2020-10-13 | $30.10 | $30.10 | $29.24 | $29.56 | $22.70 | 53,120 |
| 2020-10-12 | $30.10 | $30.62 | $29.46 | $30.54 | $23.46 | 138,965 |
| 2020-10-09 | $30.55 | $30.77 | $29.94 | $30.21 | $23.20 | 41,167 |
| 2020-10-08 | $29.13 | $30.04 | $29.05 | $30.04 | $23.07 | 70,801 |
| 2020-10-07 | $28.62 | $29.08 | $28.51 | $28.84 | $22.15 | 37,896 |
| 2020-10-06 | $28.80 | $29.44 | $28.00 | $28.55 | $21.93 | 45,708 |
| 2020-10-05 | $28.95 | $28.95 | $28.21 | $28.42 | $21.83 | 41,252 |
| 2020-10-02 | $27.80 | $28.91 | $27.80 | $28.71 | $22.05 | 30,535 |
| 2020-10-01 | $28.46 | $28.46 | $27.40 | $28.33 | $21.76 | 55,269 |
| 2020-09-30 | $28.19 | $28.60 | $27.29 | $27.47 | $21.10 | 50,502 |
| 2020-09-29 | $28.82 | $28.85 | $27.59 | $28.03 | $21.53 | 34,170 |
| 2020-09-28 | $27.75 | $29.08 | $27.75 | $28.86 | $22.17 | 42,336 |
| 2020-09-25 | $27.50 | $27.54 | $26.95 | $27.46 | $21.09 | 45,835 |
| 2020-09-24 | $27.37 | $28.20 | $26.95 | $27.46 | $21.09 | 51,082 |
| 2020-09-23 | $27.37 | $28.05 | $27.15 | $27.40 | $21.05 | 68,905 |
| 2020-09-22 | $28.18 | $28.41 | $27.41 | $27.57 | $21.18 | 59,786 |
| 2020-09-21 | $29.57 | $29.57 | $27.78 | $28.11 | $21.59 | 131,746 |
| 2020-09-18 | $30.07 | $31.99 | $29.33 | $30.22 | $23.21 | 388,007 |
| 2020-09-17 | $29.36 | $29.87 | $29.28 | $29.79 | $22.88 | 49,206 |
| 2020-09-16 | $29.48 | $29.98 | $28.97 | $29.75 | $22.85 | 76,396 |
| 2020-09-15 | $29.75 | $29.75 | $29.04 | $29.28 | $22.49 | 53,921 |
| 2020-09-14 | $29.19 | $30.04 | $29.19 | $29.71 | $22.82 | 66,783 |
| 2020-09-11 | $29.48 | $29.57 | $29.04 | $29.04 | $22.30 | 58,811 |
| 2020-09-10 | $30.36 | $30.81 | $29.32 | $29.32 | $22.52 | 58,288 |
| 2020-09-09 | $30.33 | $30.69 | $30.06 | $30.34 | $23.30 | 64,663 |
| 2020-09-08 | $30.17 | $30.32 | $29.89 | $30.20 | $23.20 | 71,545 |
| 2020-09-04 | $31.00 | $31.00 | $29.96 | $30.22 | $23.21 | 66,229 |
| 2020-09-03 | $29.93 | $31.40 | $29.90 | $30.62 | $23.52 | 88,577 |
| 2020-09-02 | $28.96 | $29.99 | $28.72 | $29.83 | $22.91 | 117,371 |
| 2020-09-01 | $28.07 | $29.46 | $27.89 | $29.02 | $22.29 | 70,363 |
| 2020-08-31 | $28.81 | $28.91 | $28.08 | $28.22 | $21.68 | 81,098 |
| 2020-08-28 | $28.76 | $29.06 | $28.45 | $28.99 | $22.27 | 50,731 |
| 2020-08-27 | $28.34 | $29.20 | $28.34 | $28.69 | $22.04 | 52,757 |
| 2020-08-26 | $28.66 | $28.80 | $28.19 | $28.33 | $21.76 | 56,906 |
| 2020-08-25 | $29.54 | $29.54 | $28.01 | $28.79 | $22.11 | 48,994 |
| 2020-08-24 | $29.18 | $29.47 | $28.57 | $29.26 | $22.47 | 118,774 |
| 2020-08-21 | $28.68 | $29.10 | $28.32 | $29.06 | $22.32 | 130,820 |
| 2020-08-20 | $28.22 | $28.75 | $28.22 | $28.73 | $22.07 | 58,616 |
| 2020-08-19 | $29.19 | $29.24 | $28.42 | $28.48 | $21.87 | 42,836 |
| 2020-08-18 | $29.85 | $29.85 | $28.87 | $29.04 | $22.30 | 72,061 |
| 2020-08-17 | $29.98 | $29.98 | $29.46 | $29.81 | $22.90 | 93,070 |
| 2020-08-14 | $29.79 | $30.18 | $29.64 | $30.00 | $23.04 | 40,476 |
| 2020-08-13 | $30.92 | $30.97 | $29.83 | $29.97 | $23.02 | 47,888 |
| 2020-08-12 | $30.91 | $31.20 | $30.53 | $30.89 | $23.73 | 70,027 |
| 2020-08-11 | $30.25 | $30.99 | $30.00 | $30.12 | $23.13 | 211,553 |
| 2020-08-10 | $28.57 | $29.96 | $28.26 | $29.91 | $22.97 | 163,072 |
| 2020-08-07 | $27.89 | $28.40 | $27.89 | $28.25 | $21.70 | 168,523 |
| 2020-08-06 | $27.75 | $28.17 | $27.74 | $28.00 | $21.51 | 48,182 |
| 2020-08-05 | $28.89 | $28.89 | $27.80 | $27.97 | $21.48 | 75,827 |
| 2020-08-04 | $27.70 | $28.67 | $27.70 | $28.45 | $21.85 | 78,464 |
| 2020-08-03 | $28.96 | $29.09 | $27.56 | $27.69 | $21.27 | 56,756 |
| 2020-07-31 | $29.78 | $29.83 | $28.27 | $28.76 | $22.09 | 90,268 |
| 2020-07-30 | $30.39 | $30.45 | $29.75 | $29.84 | $22.92 | 43,932 |
| 2020-07-29 | $30.73 | $30.97 | $30.26 | $30.93 | $23.76 | 46,943 |
| 2020-07-28 | $30.48 | $30.95 | $29.68 | $30.53 | $23.45 | 76,355 |
| 2020-07-27 | $29.89 | $30.93 | $29.37 | $30.89 | $23.73 | 104,794 |
| 2020-07-24 | $30.18 | $30.38 | $29.71 | $29.98 | $23.03 | 133,628 |
| 2020-07-23 | $30.04 | $30.78 | $29.76 | $30.54 | $23.16 | 46,512 |
| 2020-07-22 | $29.34 | $30.33 | $29.29 | $30.10 | $22.83 | 90,201 |
| 2020-07-21 | $29.38 | $29.79 | $28.91 | $29.58 | $22.44 | 45,818 |
| 2020-07-20 | $29.52 | $29.52 | $28.58 | $29.05 | $22.03 | 51,303 |
| 2020-07-17 | $29.12 | $29.86 | $28.85 | $29.75 | $22.56 | 56,755 |
| 2020-07-16 | $29.34 | $29.34 | $28.44 | $29.23 | $22.17 | 57,762 |
| 2020-07-15 | $29.11 | $29.96 | $28.66 | $29.54 | $22.40 | 87,176 |
| 2020-07-14 | $28.69 | $28.69 | $27.45 | $28.17 | $21.37 | 95,775 |
| 2020-07-13 | $27.13 | $28.10 | $26.65 | $27.48 | $20.84 | 150,624 |
| 2020-07-10 | $25.85 | $27.36 | $25.82 | $26.92 | $20.42 | 88,769 |
| 2020-07-09 | $26.49 | $26.90 | $25.67 | $25.94 | $19.67 | 83,270 |
| 2020-07-08 | $26.95 | $27.37 | $26.39 | $26.58 | $20.16 | 71,017 |
| 2020-07-07 | $28.44 | $28.44 | $27.00 | $27.02 | $20.49 | 108,211 |
| 2020-07-06 | $29.12 | $29.20 | $28.49 | $28.86 | $21.89 | 46,157 |
| 2020-07-02 | $29.36 | $29.60 | $28.30 | $28.41 | $21.55 | 43,582 |
| 2020-07-01 | $29.48 | $30.38 | $28.66 | $28.76 | $21.81 | 50,670 |
| 2020-06-30 | $29.86 | $30.04 | $28.75 | $29.47 | $22.35 | 153,469 |
| 2020-06-29 | $28.96 | $30.12 | $28.62 | $29.98 | $22.74 | 67,384 |
| 2020-06-26 | $29.17 | $30.47 | $28.14 | $28.52 | $21.63 | 173,548 |
| 2020-06-25 | $28.43 | $30.00 | $28.43 | $29.47 | $22.35 | 61,621 |
| 2020-06-24 | $30.99 | $31.94 | $28.26 | $28.83 | $21.87 | 92,127 |
| 2020-06-23 | $31.75 | $31.98 | $30.79 | $31.66 | $24.01 | 89,086 |
| 2020-06-22 | $31.01 | $31.55 | $30.84 | $31.40 | $23.82 | 65,582 |
| 2020-06-19 | $30.90 | $31.37 | $30.50 | $31.22 | $23.68 | 172,627 |
| 2020-06-18 | $29.84 | $30.80 | $29.43 | $30.52 | $23.15 | 103,917 |
| 2020-06-17 | $32.05 | $32.05 | $29.91 | $30.11 | $22.84 | 118,349 |
| 2020-06-16 | $32.19 | $32.50 | $31.38 | $31.94 | $24.23 | 73,967 |
| 2020-06-15 | $29.91 | $31.15 | $29.61 | $30.99 | $23.50 | 70,711 |
| 2020-06-12 | $30.79 | $31.10 | $30.15 | $31.07 | $23.57 | 69,248 |
| 2020-06-11 | $30.78 | $31.57 | $29.34 | $29.49 | $22.37 | 107,458 |
| 2020-06-10 | $33.91 | $33.94 | $32.25 | $32.30 | $24.50 | 101,457 |
| 2020-06-09 | $33.50 | $34.35 | $33.50 | $33.98 | $25.77 | 100,028 |
| 2020-06-08 | $34.09 | $34.85 | $33.07 | $34.48 | $26.15 | 172,963 |
| 2020-06-05 | $33.72 | $34.95 | $33.37 | $33.70 | $25.56 | 98,100 |
| 2020-06-04 | $30.74 | $32.56 | $29.75 | $32.25 | $24.46 | 96,818 |
| 2020-06-03 | $29.17 | $31.39 | $29.17 | $31.14 | $23.62 | 89,861 |
| 2020-06-02 | $29.01 | $29.13 | $28.35 | $28.66 | $21.74 | 84,405 |
| 2020-06-01 | $27.15 | $29.02 | $27.15 | $28.69 | $21.76 | 73,809 |
| 2020-05-29 | $26.67 | $27.26 | $26.22 | $26.96 | $20.45 | 114,877 |
| 2020-05-28 | $29.53 | $29.53 | $26.91 | $27.00 | $20.48 | 65,660 |
| 2020-05-27 | $28.80 | $29.24 | $27.64 | $29.05 | $22.03 | 69,244 |
| 2020-05-26 | $27.91 | $28.88 | $27.79 | $28.40 | $21.54 | 43,247 |
| 2020-05-22 | $27.77 | $27.77 | $26.00 | $26.65 | $20.21 | 56,736 |
| 2020-05-21 | $26.10 | $28.18 | $25.95 | $27.48 | $20.84 | 70,703 |
| 2020-05-20 | $26.62 | $27.16 | $25.93 | $26.05 | $19.76 | 75,338 |
| 2020-05-19 | $26.69 | $27.49 | $25.90 | $26.14 | $19.83 | 74,574 |
| 2020-05-18 | $26.41 | $27.66 | $26.19 | $26.74 | $20.28 | 143,576 |
| 2020-05-15 | $24.79 | $25.80 | $24.47 | $25.60 | $19.42 | 75,571 |
| 2020-05-14 | $23.71 | $24.74 | $23.00 | $24.70 | $18.73 | 126,434 |
| 2020-05-13 | $26.38 | $26.38 | $24.24 | $24.47 | $18.56 | 88,143 |
| 2020-05-12 | $29.11 | $29.90 | $26.48 | $26.57 | $20.15 | 100,960 |
| 2020-05-11 | $30.20 | $32.00 | $28.61 | $29.25 | $22.19 | 74,050 |
| 2020-05-08 | $30.20 | $31.65 | $29.82 | $30.99 | $23.50 | 77,708 |
| 2020-05-07 | $28.59 | $29.73 | $28.39 | $29.71 | $22.53 | 76,603 |
| 2020-05-06 | $28.78 | $28.81 | $28.11 | $28.15 | $21.35 | 37,217 |
| 2020-05-05 | $29.31 | $30.06 | $28.62 | $28.78 | $21.83 | 54,957 |
| 2020-05-04 | $28.76 | $29.55 | $28.05 | $28.73 | $21.79 | 59,301 |
| 2020-05-01 | $28.64 | $29.64 | $28.24 | $29.27 | $22.20 | 70,840 |
| 2020-04-30 | $30.64 | $30.83 | $29.36 | $29.66 | $22.50 | 61,936 |
| 2020-04-29 | $31.68 | $32.31 | $31.03 | $31.46 | $23.86 | 156,192 |
| 2020-04-28 | $29.96 | $30.74 | $29.88 | $30.34 | $23.01 | 63,438 |
| 2020-04-27 | $28.49 | $29.63 | $28.32 | $29.21 | $22.15 | 68,605 |
| 2020-04-24 | $27.68 | $28.34 | $26.91 | $28.18 | $21.37 | 72,460 |
| 2020-04-23 | $28.16 | $28.62 | $27.51 | $28.11 | $21.04 | 54,590 |
| 2020-04-22 | $28.34 | $28.98 | $28.00 | $28.38 | $21.24 | 57,259 |
| 2020-04-21 | $27.07 | $28.08 | $26.74 | $27.80 | $20.80 | 67,713 |
| 2020-04-20 | $28.19 | $29.56 | $27.10 | $28.12 | $21.04 | 72,641 |
| 2020-04-17 | $30.21 | $30.94 | $28.97 | $29.28 | $21.91 | 62,351 |
| 2020-04-16 | $29.25 | $30.87 | $28.25 | $29.89 | $22.37 | 205,409 |
| 2020-04-15 | $27.92 | $28.62 | $26.93 | $28.06 | $21.00 | 198,247 |
| 2020-04-14 | $29.60 | $29.93 | $28.80 | $29.06 | $21.75 | 71,424 |
| 2020-04-13 | $29.52 | $29.52 | $28.42 | $28.81 | $21.56 | 61,099 |
| 2020-04-09 | $29.49 | $30.04 | $28.77 | $29.86 | $22.35 | 97,452 |
| 2020-04-08 | $27.50 | $28.75 | $26.53 | $28.61 | $21.41 | 153,721 |
| 2020-04-07 | $26.50 | $27.63 | $25.94 | $26.81 | $20.06 | 96,695 |
| 2020-04-06 | $24.70 | $26.73 | $24.70 | $25.79 | $19.30 | 86,075 |
| 2020-04-03 | $25.95 | $25.99 | $23.22 | $23.76 | $17.78 | 85,745 |
| 2020-04-02 | $25.65 | $27.30 | $25.65 | $26.23 | $19.63 | 87,014 |
| 2020-04-01 | $26.63 | $27.03 | $25.50 | $25.84 | $19.34 | 89,215 |
| 2020-03-31 | $28.06 | $28.64 | $25.39 | $26.97 | $20.18 | 133,480 |
| 2020-03-30 | $29.13 | $30.54 | $27.99 | $28.24 | $21.13 | 114,001 |
| 2020-03-27 | $28.02 | $30.10 | $27.68 | $29.00 | $21.70 | 85,591 |
| 2020-03-26 | $27.84 | $30.35 | $26.59 | $29.28 | $21.91 | 87,501 |
| 2020-03-25 | $25.69 | $29.09 | $25.69 | $27.56 | $20.63 | 121,305 |
| 2020-03-24 | $23.10 | $26.07 | $23.10 | $25.69 | $19.23 | 143,915 |
| 2020-03-23 | $22.85 | $24.85 | $21.79 | $23.17 | $17.34 | 207,668 |
| 2020-03-20 | $23.34 | $25.09 | $22.58 | $22.68 | $16.97 | 236,556 |
| 2020-03-19 | $23.18 | $24.79 | $21.99 | $23.22 | $17.38 | 173,762 |
| 2020-03-18 | $24.06 | $24.51 | $22.81 | $23.34 | $17.47 | 215,232 |
| 2020-03-17 | $25.06 | $28.45 | $24.32 | $25.39 | $19.00 | 180,906 |
| 2020-03-16 | $27.37 | $27.52 | $24.50 | $24.83 | $18.58 | 192,972 |
| 2020-03-13 | $29.01 | $30.69 | $27.79 | $29.44 | $22.03 | 264,144 |
| 2020-03-12 | $29.32 | $30.01 | $27.60 | $27.85 | $20.84 | 261,059 |
| 2020-03-11 | $32.37 | $32.52 | $30.99 | $31.28 | $23.41 | 242,644 |
| 2020-03-10 | $34.25 | $34.48 | $31.49 | $33.02 | $24.71 | 87,092 |
| 2020-03-09 | $34.99 | $36.51 | $33.45 | $33.58 | $25.13 | 112,015 |
| 2020-03-06 | $36.26 | $37.16 | $35.94 | $36.59 | $27.38 | 106,153 |
| 2020-03-05 | $37.80 | $37.95 | $36.50 | $37.13 | $27.79 | 77,377 |
| 2020-03-04 | $39.11 | $39.31 | $37.95 | $38.43 | $28.76 | 52,176 |
| 2020-03-03 | $38.96 | $39.16 | $38.00 | $38.68 | $28.95 | 116,008 |
| 2020-03-02 | $37.21 | $39.26 | $37.02 | $39.09 | $29.25 | 190,193 |
| 2020-02-28 | $37.10 | $37.68 | $36.29 | $37.26 | $27.88 | 141,587 |
| 2020-02-27 | $37.86 | $38.79 | $37.20 | $37.91 | $28.37 | 148,846 |
| 2020-02-26 | $38.82 | $39.05 | $37.84 | $38.51 | $28.82 | 86,861 |
| 2020-02-25 | $40.61 | $40.75 | $38.75 | $38.76 | $29.01 | 104,649 |
| 2020-02-24 | $42.15 | $42.75 | $40.23 | $40.55 | $30.35 | 143,336 |
| 2020-02-21 | $42.42 | $42.67 | $42.18 | $42.26 | $31.63 | 67,715 |
| 2020-02-20 | $42.64 | $42.85 | $42.15 | $42.47 | $31.78 | 129,470 |
| 2020-02-19 | $43.04 | $43.34 | $42.65 | $42.70 | $31.96 | 76,037 |
| 2020-02-18 | $43.41 | $43.61 | $42.81 | $43.14 | $32.28 | 62,407 |
| 2020-02-14 | $43.59 | $44.07 | $43.17 | $43.50 | $32.55 | 139,548 |
| 2020-02-13 | $43.29 | $43.69 | $43.01 | $43.65 | $32.67 | 44,292 |
| 2020-02-12 | $43.46 | $43.75 | $43.13 | $43.49 | $32.55 | 87,648 |
| 2020-02-11 | $43.09 | $43.78 | $43.09 | $43.50 | $32.55 | 117,362 |
| 2020-02-10 | $42.87 | $43.20 | $42.71 | $43.11 | $32.26 | 89,925 |
| 2020-02-07 | $43.53 | $43.97 | $42.81 | $43.10 | $32.25 | 121,551 |
| 2020-02-06 | $46.04 | $46.41 | $43.50 | $43.95 | $32.89 | 117,977 |
| 2020-02-05 | $46.78 | $46.88 | $45.86 | $45.97 | $34.40 | 79,199 |
| 2020-02-04 | $46.95 | $47.28 | $46.39 | $46.43 | $34.75 | 50,552 |
| 2020-02-03 | $46.38 | $46.90 | $46.11 | $46.53 | $34.82 | 60,630 |
| 2020-01-31 | $46.32 | $46.60 | $45.61 | $46.07 | $34.48 | 180,427 |
| 2020-01-30 | $45.72 | $46.78 | $45.72 | $46.36 | $34.69 | 55,635 |
| 2020-01-29 | $45.65 | $45.97 | $45.32 | $45.77 | $34.25 | 208,217 |
| 2020-01-28 | $45.51 | $45.82 | $44.80 | $45.53 | $34.07 | 61,058 |
| 2020-01-27 | $44.86 | $45.78 | $44.75 | $45.25 | $33.86 | 76,143 |
| 2020-01-24 | $44.71 | $45.30 | $44.36 | $45.30 | $33.90 | 64,414 |
| 2020-01-23 | $44.00 | $44.92 | $43.66 | $44.92 | $33.34 | 57,869 |
| 2020-01-22 | $44.27 | $45.00 | $44.02 | $44.03 | $32.68 | 125,117 |
| 2020-01-21 | $45.08 | $45.18 | $44.21 | $44.29 | $32.87 | 40,220 |
| 2020-01-17 | $45.23 | $45.24 | $44.73 | $45.14 | $33.50 | 32,608 |
| 2020-01-16 | $44.52 | $45.56 | $44.11 | $44.97 | $33.37 | 101,328 |
| 2020-01-15 | $43.91 | $44.70 | $43.89 | $44.43 | $32.97 | 77,057 |
| 2020-01-14 | $44.13 | $44.32 | $43.71 | $43.97 | $32.63 | 55,684 |
| 2020-01-13 | $43.83 | $44.38 | $43.62 | $44.22 | $32.82 | 71,072 |
| 2020-01-10 | $43.85 | $44.00 | $43.40 | $43.84 | $32.54 | 66,471 |
| 2020-01-09 | $43.94 | $44.02 | $43.55 | $43.80 | $32.51 | 53,442 |
| 2020-01-08 | $43.80 | $44.52 | $43.65 | $43.73 | $32.45 | 121,871 |
| 2020-01-07 | $44.51 | $44.51 | $43.53 | $43.70 | $32.43 | 96,196 |
| 2020-01-06 | $45.02 | $45.26 | $44.53 | $44.61 | $33.11 | 104,467 |
| 2020-01-03 | $44.64 | $45.58 | $44.52 | $45.16 | $33.52 | 148,435 |
| 2020-01-02 | $45.79 | $45.93 | $44.52 | $45.01 | $33.40 | 69,442 |
| 2019-12-31 | $45.24 | $45.72 | $45.24 | $45.64 | $33.87 | 53,573 |
| 2019-12-30 | $44.95 | $45.43 | $44.38 | $45.31 | $33.63 | 56,321 |
| 2019-12-27 | $45.17 | $45.30 | $44.65 | $44.89 | $33.31 | 64,620 |
| 2019-12-26 | $46.01 | $46.18 | $44.93 | $45.05 | $33.43 | 42,057 |
| 2019-12-24 | $45.86 | $46.06 | $45.45 | $45.85 | $34.03 | 23,007 |
| 2019-12-23 | $46.20 | $46.28 | $45.57 | $45.71 | $33.92 | 73,756 |
| 2019-12-20 | $45.40 | $46.30 | $45.24 | $46.16 | $34.26 | 121,205 |
| 2019-12-19 | $45.54 | $45.84 | $45.14 | $45.31 | $33.63 | 48,855 |
| 2019-12-18 | $45.80 | $46.12 | $45.61 | $45.67 | $33.89 | 67,260 |
| 2019-12-17 | $46.10 | $46.10 | $45.31 | $45.65 | $33.88 | 71,210 |
| 2019-12-16 | $45.50 | $46.06 | $45.31 | $45.99 | $34.13 | 88,277 |
| 2019-12-13 | $44.98 | $45.37 | $44.70 | $45.29 | $33.61 | 260,975 |
| 2019-12-12 | $45.25 | $45.99 | $44.79 | $45.03 | $33.42 | 81,494 |
| 2019-12-11 | $46.08 | $46.19 | $45.15 | $45.24 | $33.57 | 56,281 |
| 2019-12-10 | $46.72 | $46.99 | $45.77 | $46.03 | $34.16 | 60,064 |
| 2019-12-09 | $46.87 | $47.13 | $46.64 | $46.68 | $34.64 | 144,023 |
| 2019-12-06 | $46.72 | $47.38 | $46.51 | $46.89 | $34.80 | 115,433 |
| 2019-12-05 | $46.53 | $47.01 | $46.15 | $46.49 | $34.50 | 46,109 |
| 2019-12-04 | $46.07 | $47.31 | $46.07 | $46.50 | $34.51 | 69,636 |
| 2019-12-03 | $46.09 | $46.42 | $45.61 | $46.03 | $34.16 | 116,672 |
| 2019-12-02 | $47.14 | $47.14 | $45.23 | $46.36 | $34.41 | 114,639 |
| 2019-11-29 | $47.35 | $47.83 | $46.96 | $46.97 | $34.86 | 30,596 |
| 2019-11-27 | $47.37 | $48.38 | $46.54 | $47.37 | $35.16 | 56,345 |
| 2019-11-26 | $46.73 | $48.85 | $46.56 | $47.16 | $35.00 | 151,242 |
| 2019-11-25 | $47.87 | $48.25 | $46.40 | $46.40 | $34.44 | 124,517 |
| 2019-11-22 | $49.99 | $49.99 | $47.50 | $47.88 | $35.53 | 142,710 |
| 2019-11-21 | $48.65 | $48.77 | $47.96 | $48.29 | $35.84 | 127,211 |
| 2019-11-20 | $47.79 | $48.57 | $47.67 | $48.53 | $36.02 | 188,315 |
| 2019-11-19 | $48.03 | $48.37 | $47.82 | $47.82 | $35.49 | 189,147 |
| 2019-11-18 | $47.16 | $48.00 | $47.02 | $47.75 | $35.44 | 208,304 |
| 2019-11-15 | $47.50 | $47.60 | $46.58 | $47.25 | $35.07 | 162,329 |
| 2019-11-14 | $46.95 | $47.33 | $46.46 | $47.19 | $35.02 | 147,713 |
| 2019-11-13 | $46.13 | $47.06 | $45.75 | $46.87 | $34.78 | 113,230 |
| 2019-11-12 | $46.61 | $47.36 | $46.25 | $46.34 | $34.39 | 85,091 |
| 2019-11-11 | $47.47 | $47.71 | $46.37 | $46.58 | $34.57 | 88,143 |
| 2019-11-08 | $47.97 | $48.71 | $47.69 | $47.72 | $35.42 | 186,445 |
| 2019-11-07 | $48.99 | $49.28 | $48.02 | $48.25 | $35.81 | 62,203 |
| 2019-11-06 | $49.00 | $49.29 | $48.24 | $48.70 | $36.14 | 52,894 |
| 2019-11-05 | $49.03 | $49.75 | $48.80 | $48.92 | $36.31 | 153,164 |
| 2019-11-04 | $49.29 | $49.63 | $48.68 | $48.91 | $36.30 | 61,011 |
| 2019-11-01 | $48.71 | $49.62 | $48.32 | $48.95 | $36.33 | 53,835 |
| 2019-10-31 | $48.44 | $48.68 | $47.79 | $48.40 | $35.92 | 75,409 |
| 2019-10-30 | $48.12 | $48.54 | $47.82 | $48.48 | $35.98 | 81,748 |
| 2019-10-29 | $47.66 | $48.44 | $47.66 | $48.12 | $35.71 | 66,134 |
| 2019-10-28 | $47.46 | $48.44 | $47.46 | $47.71 | $35.41 | 73,148 |
| 2019-10-25 | $46.34 | $47.50 | $45.62 | $47.47 | $35.23 | 71,357 |
| 2019-10-24 | $47.25 | $47.25 | $46.28 | $46.72 | $34.40 | 58,014 |
| 2019-10-23 | $47.23 | $47.55 | $46.91 | $47.12 | $34.69 | 48,986 |
| 2019-10-22 | $46.51 | $47.38 | $46.09 | $47.10 | $34.68 | 63,033 |
| 2019-10-21 | $45.82 | $46.88 | $45.52 | $46.60 | $34.31 | 61,027 |
| 2019-10-18 | $44.45 | $45.58 | $44.45 | $45.56 | $33.54 | 81,150 |
| 2019-10-17 | $44.72 | $45.19 | $44.41 | $44.68 | $32.90 | 79,838 |
| 2019-10-16 | $44.23 | $44.61 | $44.15 | $44.35 | $32.65 | 43,429 |
| 2019-10-15 | $44.09 | $44.54 | $43.62 | $44.19 | $32.53 | 111,664 |
| 2019-10-14 | $44.29 | $44.79 | $43.65 | $44.18 | $32.53 | 53,641 |
| 2019-10-11 | $45.16 | $45.99 | $44.09 | $44.66 | $32.88 | 127,501 |
| 2019-10-10 | $45.15 | $45.78 | $44.44 | $44.82 | $33.00 | 38,062 |
| 2019-10-09 | $45.85 | $45.93 | $44.82 | $45.17 | $33.26 | 45,378 |
| 2019-10-08 | $44.37 | $45.73 | $43.87 | $45.38 | $33.41 | 142,797 |
| 2019-10-07 | $45.15 | $45.45 | $44.65 | $44.77 | $32.96 | 78,725 |
| 2019-10-04 | $44.66 | $45.66 | $44.11 | $45.41 | $33.43 | 55,566 |
| 2019-10-03 | $43.67 | $45.17 | $43.24 | $44.61 | $32.84 | 56,292 |
| 2019-10-02 | $44.11 | $44.51 | $42.79 | $43.78 | $32.23 | 111,868 |
| 2019-10-01 | $45.64 | $45.64 | $44.39 | $44.40 | $32.69 | 54,022 |
| 2019-09-30 | $44.93 | $46.04 | $44.73 | $45.48 | $33.48 | 85,289 |
| 2019-09-27 | $44.05 | $45.23 | $44.05 | $45.02 | $33.15 | 98,357 |
| 2019-09-26 | $44.50 | $44.73 | $43.79 | $44.04 | $32.42 | 47,031 |
| 2019-09-25 | $44.85 | $45.46 | $44.34 | $44.60 | $32.84 | 81,720 |
| 2019-09-24 | $45.78 | $45.87 | $44.66 | $45.02 | $33.15 | 160,405 |
| 2019-09-23 | $44.91 | $45.99 | $44.68 | $45.76 | $33.69 | 50,244 |
| 2019-09-20 | $45.37 | $46.05 | $44.85 | $45.29 | $33.34 | 147,868 |
| 2019-09-19 | $45.94 | $46.84 | $45.03 | $45.45 | $33.46 | 119,511 |
| 2019-09-18 | $47.02 | $47.02 | $45.30 | $45.99 | $33.86 | 161,835 |
| 2019-09-17 | $47.19 | $47.26 | $45.77 | $47.03 | $34.63 | 111,948 |
| 2019-09-16 | $46.75 | $48.09 | $46.74 | $47.33 | $34.85 | 106,302 |
| 2019-09-13 | $48.05 | $48.38 | $47.62 | $48.15 | $35.45 | 48,353 |
| 2019-09-12 | $47.99 | $48.31 | $47.11 | $48.00 | $35.34 | 118,587 |
| 2019-09-11 | $48.00 | $48.28 | $47.49 | $47.71 | $35.13 | 170,407 |
| 2019-09-10 | $46.86 | $48.16 | $46.84 | $48.00 | $35.34 | 115,710 |
| 2019-09-09 | $46.39 | $47.44 | $46.39 | $47.04 | $34.63 | 98,599 |
| 2019-09-06 | $47.14 | $47.46 | $46.05 | $46.44 | $34.19 | 95,186 |
| 2019-09-05 | $47.59 | $48.33 | $47.09 | $47.09 | $34.67 | 78,716 |
| 2019-09-04 | $47.02 | $47.28 | $45.77 | $46.95 | $34.57 | 133,816 |
| 2019-09-03 | $46.07 | $47.12 | $45.70 | $46.81 | $34.46 | 110,895 |
| 2019-08-30 | $46.78 | $46.79 | $45.58 | $46.59 | $34.30 | 93,638 |
| 2019-08-29 | $45.62 | $47.31 | $45.30 | $46.61 | $34.32 | 105,570 |
| 2019-08-28 | $44.14 | $46.31 | $43.75 | $45.15 | $33.24 | 126,160 |
| 2019-08-27 | $44.20 | $44.82 | $43.38 | $44.13 | $32.49 | 128,374 |
| 2019-08-26 | $44.03 | $44.13 | $43.51 | $44.09 | $32.46 | 102,055 |
| 2019-08-23 | $44.61 | $44.86 | $43.00 | $43.63 | $32.12 | 116,131 |
| 2019-08-22 | $46.04 | $46.36 | $44.69 | $44.92 | $33.07 | 104,172 |
| 2019-08-21 | $46.30 | $46.31 | $45.35 | $45.96 | $33.84 | 95,493 |
| 2019-08-20 | $45.84 | $46.11 | $45.20 | $45.55 | $33.54 | 91,476 |
| 2019-08-19 | $45.43 | $46.23 | $44.74 | $46.06 | $33.91 | 80,331 |
| 2019-08-16 | $44.01 | $45.43 | $43.48 | $44.68 | $32.90 | 134,332 |
| 2019-08-15 | $43.27 | $44.04 | $42.98 | $43.76 | $32.22 | 110,574 |
| 2019-08-14 | $44.33 | $44.83 | $43.26 | $43.34 | $31.91 | 169,780 |
| 2019-08-13 | $44.32 | $45.66 | $44.03 | $45.12 | $33.22 | 95,597 |
| 2019-08-12 | $45.57 | $46.11 | $44.01 | $44.41 | $32.70 | 131,320 |
| 2019-08-09 | $47.50 | $47.50 | $45.55 | $46.07 | $33.92 | 222,087 |
| 2019-08-08 | $46.41 | $47.40 | $46.11 | $47.27 | $34.80 | 162,266 |
| 2019-08-07 | $45.71 | $46.47 | $45.20 | $46.23 | $34.04 | 93,175 |
| 2019-08-06 | $47.36 | $47.69 | $46.31 | $46.43 | $34.18 | 139,136 |
| 2019-08-05 | $48.07 | $48.19 | $46.47 | $47.14 | $34.71 | 113,508 |
| 2019-08-02 | $48.59 | $49.04 | $48.00 | $48.90 | $36.00 | 117,081 |
| 2019-08-01 | $49.16 | $50.31 | $48.11 | $48.91 | $36.01 | 177,084 |
| 2019-07-31 | $49.43 | $49.71 | $47.67 | $49.24 | $36.25 | 163,331 |
| 2019-07-30 | $47.62 | $49.62 | $47.55 | $49.43 | $36.39 | 124,362 |
| 2019-07-29 | $48.24 | $49.06 | $47.48 | $47.93 | $35.29 | 131,311 |
| 2019-07-26 | $47.48 | $48.76 | $47.05 | $48.23 | $35.51 | 118,031 |
| 2019-07-25 | $49.69 | $49.84 | $47.56 | $47.63 | $34.82 | 142,456 |
| 2019-07-24 | $48.40 | $50.04 | $48.40 | $49.78 | $36.39 | 162,650 |
| 2019-07-23 | $48.17 | $48.81 | $47.51 | $48.44 | $35.41 | 95,312 |
| 2019-07-22 | $48.72 | $49.42 | $47.76 | $48.32 | $35.32 | 158,620 |
| 2019-07-19 | $48.52 | $49.26 | $48.24 | $48.57 | $35.50 | 166,638 |
| 2019-07-18 | $48.96 | $49.16 | $48.42 | $48.60 | $35.52 | 115,340 |
| 2019-07-17 | $49.44 | $49.77 | $48.32 | $49.00 | $35.82 | 216,475 |
| 2019-07-16 | $48.68 | $49.97 | $48.66 | $49.33 | $36.06 | 161,373 |
| 2019-07-15 | $49.15 | $49.86 | $48.86 | $49.09 | $35.88 | 171,925 |
| 2019-07-12 | $49.80 | $50.14 | $48.68 | $48.75 | $35.63 | 566,880 |
| 2019-07-11 | $50.00 | $50.32 | $49.15 | $49.80 | $36.40 | 136,731 |
| 2019-07-10 | $50.18 | $50.86 | $49.45 | $50.09 | $36.61 | 203,527 |
| 2019-07-09 | $49.66 | $50.19 | $49.54 | $50.19 | $36.69 | 316,525 |
| 2019-07-08 | $49.23 | $50.14 | $49.06 | $49.98 | $36.53 | 329,981 |
| 2019-07-05 | $49.04 | $49.79 | $48.67 | $49.42 | $36.12 | 82,075 |
| 2019-07-03 | $49.55 | $50.20 | $49.15 | $49.36 | $36.08 | 150,149 |
| 2019-07-02 | $49.66 | $49.66 | $48.30 | $49.24 | $35.99 | 492,967 |
| 2019-07-01 | $48.93 | $50.55 | $47.65 | $49.35 | $36.07 | 1,526,715 |
| 2019-06-28 | $43.97 | $47.98 | $43.68 | $46.98 | $34.34 | 789,580 |
| 2019-06-27 | $41.96 | $45.62 | $41.96 | $43.96 | $32.13 | 2,283,186 |
| 2019-06-26 | $43.54 | $43.68 | $41.69 | $42.14 | $30.80 | 243,864 |
| 2019-06-25 | $44.76 | $44.95 | $43.07 | $43.28 | $31.64 | 230,305 |
| 2019-06-24 | $45.20 | $46.19 | $44.02 | $44.90 | $32.82 | 146,544 |
| 2019-06-21 | $48.23 | $48.23 | $45.11 | $45.67 | $33.38 | 194,764 |
| 2019-06-20 | $49.19 | $49.99 | $48.23 | $48.35 | $35.34 | 362,666 |
| 2019-06-19 | $48.47 | $49.12 | $47.95 | $48.66 | $35.57 | 272,296 |
| 2019-06-18 | $48.49 | $49.81 | $48.37 | $48.45 | $35.41 | 134,301 |
| 2019-06-17 | $49.03 | $49.03 | $47.35 | $48.14 | $35.19 | 346,345 |
| 2019-06-14 | $51.69 | $52.60 | $50.71 | $50.90 | $37.21 | 71,490 |
| 2019-06-13 | $50.98 | $52.30 | $50.53 | $51.69 | $37.78 | 78,493 |
| 2019-06-12 | $50.49 | $50.92 | $50.07 | $50.71 | $37.07 | 31,579 |
| 2019-06-11 | $52.00 | $52.00 | $50.36 | $50.56 | $36.96 | 59,457 |
| 2019-06-10 | $51.10 | $52.73 | $51.10 | $51.55 | $37.68 | 51,927 |
| 2019-06-07 | $49.85 | $51.13 | $49.42 | $50.93 | $37.23 | 117,976 |
| 2019-06-06 | $48.58 | $50.03 | $48.38 | $49.61 | $36.26 | 87,782 |
| 2019-06-05 | $50.21 | $50.21 | $48.28 | $48.99 | $35.81 | 156,586 |
| 2019-06-04 | $49.26 | $50.12 | $48.68 | $49.99 | $36.54 | 96,405 |
| 2019-06-03 | $48.08 | $49.83 | $48.07 | $48.65 | $35.56 | 85,387 |
| 2019-05-31 | $49.32 | $49.42 | $48.22 | $48.22 | $35.25 | 52,244 |
| 2019-05-30 | $50.03 | $50.56 | $49.55 | $49.94 | $36.50 | 63,683 |
| 2019-05-29 | $49.64 | $50.56 | $49.36 | $50.05 | $36.58 | 107,042 |
| 2019-05-28 | $50.22 | $51.37 | $49.33 | $49.97 | $36.53 | 88,293 |
| 2019-05-24 | $50.12 | $50.96 | $49.12 | $50.25 | $36.73 | 224,289 |
| 2019-05-23 | $48.86 | $50.52 | $48.38 | $49.89 | $36.47 | 90,089 |
| 2019-05-22 | $50.77 | $51.29 | $48.86 | $49.35 | $36.07 | 137,269 |
| 2019-05-21 | $50.64 | $51.83 | $50.64 | $51.17 | $37.40 | 118,704 |
| 2019-05-20 | $50.56 | $51.62 | $50.03 | $50.74 | $37.09 | 42,243 |
| 2019-05-17 | $50.93 | $51.95 | $50.29 | $51.19 | $37.42 | 64,617 |
| 2019-05-16 | $51.61 | $51.99 | $50.24 | $51.47 | $37.62 | 136,286 |
| 2019-05-15 | $51.92 | $52.82 | $51.01 | $51.60 | $37.72 | 52,422 |
| 2019-05-14 | $50.90 | $53.17 | $50.39 | $52.34 | $38.26 | 69,838 |
| 2019-05-13 | $51.72 | $52.39 | $49.72 | $50.85 | $37.17 | 65,303 |
| 2019-05-10 | $52.55 | $54.33 | $48.46 | $53.17 | $38.86 | 88,725 |
| 2019-05-09 | $55.48 | $56.28 | $55.02 | $55.50 | $40.57 | 48,919 |
| 2019-05-08 | $56.38 | $57.38 | $55.05 | $56.05 | $40.97 | 52,212 |
| 2019-05-07 | $55.08 | $56.62 | $54.75 | $56.00 | $40.93 | 86,002 |
| 2019-05-06 | $56.90 | $57.59 | $55.22 | $56.06 | $40.98 | 86,498 |
| 2019-05-03 | $56.97 | $58.87 | $56.50 | $58.00 | $42.39 | 50,605 |
| 2019-05-02 | $57.12 | $58.16 | $55.65 | $56.65 | $41.41 | 41,435 |
| 2019-05-01 | $58.07 | $58.40 | $57.08 | $57.27 | $41.86 | 61,994 |
| 2019-04-30 | $58.79 | $59.29 | $57.84 | $57.84 | $42.28 | 48,708 |
| 2019-04-29 | $59.48 | $59.64 | $58.09 | $58.82 | $42.99 | 56,859 |
| 2019-04-26 | $58.18 | $59.62 | $57.55 | $59.24 | $43.30 | 55,192 |
| 2019-04-25 | $59.12 | $59.80 | $57.86 | $58.39 | $42.43 | 56,893 |
| 2019-04-24 | $58.86 | $59.98 | $58.04 | $59.42 | $43.18 | 84,315 |
| 2019-04-23 | $58.06 | $59.33 | $58.06 | $58.77 | $42.71 | 79,095 |
| 2019-04-22 | $58.00 | $58.90 | $56.50 | $57.87 | $42.05 | 68,465 |
| 2019-04-18 | $58.27 | $59.10 | $57.47 | $58.02 | $42.16 | 41,350 |
| 2019-04-17 | $59.40 | $59.57 | $57.51 | $58.54 | $42.54 | 37,117 |
| 2019-04-16 | $60.92 | $63.59 | $58.91 | $59.41 | $43.17 | 32,514 |
| 2019-04-15 | $63.15 | $63.56 | $60.56 | $60.78 | $44.17 | 108,490 |
| 2019-04-12 | $62.93 | $63.60 | $61.75 | $63.46 | $46.11 | 44,938 |
| 2019-04-11 | $62.78 | $63.54 | $61.41 | $62.53 | $45.44 | 52,200 |
| 2019-04-10 | $61.62 | $62.86 | $60.97 | $62.62 | $45.50 | 66,923 |
| 2019-04-09 | $62.07 | $62.59 | $61.47 | $61.49 | $44.68 | 39,909 |
| 2019-04-08 | $63.25 | $63.87 | $61.36 | $62.34 | $45.30 | 58,493 |
| 2019-04-05 | $64.08 | $64.50 | $63.08 | $63.54 | $46.17 | 25,069 |
| 2019-04-04 | $63.00 | $65.00 | $63.00 | $63.88 | $46.42 | 65,133 |
| 2019-04-03 | $61.20 | $64.35 | $60.91 | $62.75 | $45.60 | 93,873 |
| 2019-04-02 | $61.87 | $62.06 | $60.41 | $60.53 | $43.98 | 49,678 |
| 2019-04-01 | $61.57 | $62.97 | $60.30 | $62.44 | $45.37 | 114,355 |
| 2019-03-29 | $62.09 | $62.80 | $60.22 | $60.98 | $44.31 | 92,528 |
| 2019-03-28 | $62.03 | $62.72 | $60.75 | $62.43 | $45.37 | 64,055 |
| 2019-03-27 | $62.84 | $62.84 | $60.03 | $61.95 | $45.02 | 54,744 |
| 2019-03-26 | $62.21 | $63.49 | $61.90 | $62.59 | $45.48 | 65,045 |
| 2019-03-25 | $61.85 | $63.63 | $60.34 | $63.06 | $45.82 | 41,682 |
| 2019-03-22 | $65.08 | $65.28 | $61.77 | $61.85 | $44.94 | 38,856 |
| 2019-03-21 | $64.42 | $65.91 | $63.74 | $65.51 | $47.60 | 39,567 |
| 2019-03-20 | $64.66 | $65.92 | $63.83 | $64.56 | $46.91 | 60,265 |
| 2019-03-19 | $65.71 | $65.71 | $64.09 | $64.63 | $46.96 | 50,205 |
| 2019-03-18 | $64.45 | $66.00 | $63.76 | $65.39 | $47.52 | 38,766 |
| 2019-03-15 | $65.69 | $66.39 | $64.48 | $64.55 | $46.91 | 86,524 |
| 2019-03-14 | $65.75 | $66.29 | $65.01 | $65.68 | $47.73 | 44,318 |
| 2019-03-13 | $67.32 | $68.13 | $65.47 | $65.72 | $47.76 | 78,822 |
| 2019-03-12 | $67.87 | $68.50 | $66.65 | $67.14 | $48.79 | 79,444 |
| 2019-03-11 | $66.54 | $68.54 | $65.95 | $67.75 | $49.23 | 53,892 |
| 2019-03-08 | $65.24 | $67.78 | $65.21 | $66.52 | $48.34 | 40,783 |
| 2019-03-07 | $66.47 | $66.47 | $65.23 | $65.70 | $47.74 | 57,133 |
| 2019-03-06 | $68.07 | $69.66 | $65.95 | $66.36 | $48.22 | 34,087 |
| 2019-03-05 | $68.92 | $71.14 | $67.67 | $67.90 | $49.34 | 50,874 |
| 2019-03-04 | $70.94 | $70.94 | $67.69 | $68.83 | $50.02 | 36,968 |
| 2019-03-01 | $72.24 | $72.24 | $68.25 | $70.45 | $51.19 | 108,821 |
| 2019-02-28 | $72.45 | $72.80 | $71.00 | $71.55 | $51.99 | 38,317 |
| 2019-02-27 | $73.27 | $73.66 | $71.75 | $72.47 | $52.66 | 33,915 |
| 2019-02-26 | $75.53 | $75.64 | $71.35 | $73.34 | $53.29 | 47,059 |
| 2019-02-25 | $77.16 | $77.16 | $75.00 | $75.56 | $54.91 | 29,428 |
| 2019-02-22 | $75.93 | $76.62 | $74.61 | $76.42 | $55.53 | 45,657 |
| 2019-02-21 | $76.18 | $77.61 | $74.72 | $75.37 | $54.77 | 49,311 |
| 2019-02-20 | $75.61 | $76.88 | $75.20 | $75.99 | $55.22 | 64,303 |
| 2019-02-19 | $73.75 | $77.83 | $73.75 | $74.76 | $54.32 | 51,238 |
| 2019-02-15 | $70.90 | $74.64 | $70.90 | $73.70 | $53.55 | 36,221 |
| 2019-02-14 | $71.02 | $71.79 | $70.22 | $70.31 | $51.09 | 29,759 |
| 2019-02-13 | $69.77 | $72.28 | $69.77 | $70.98 | $51.58 | 40,491 |
| 2019-02-12 | $68.45 | $69.50 | $67.68 | $69.50 | $50.50 | 28,311 |
| 2019-02-11 | $68.32 | $68.83 | $66.72 | $68.03 | $49.43 | 24,173 |
| 2019-02-08 | $65.81 | $68.35 | $65.28 | $68.21 | $49.57 | 41,703 |
| 2019-02-07 | $67.26 | $68.25 | $65.83 | $66.25 | $48.14 | 11,643 |
| 2019-02-06 | $67.74 | $68.43 | $66.25 | $67.26 | $48.87 | 46,602 |
| 2019-02-05 | $67.66 | $68.46 | $66.53 | $67.73 | $49.22 | 18,464 |
| 2019-02-04 | $66.14 | $68.25 | $66.14 | $67.03 | $48.71 | 26,318 |
| 2019-02-01 | $66.07 | $66.50 | $64.22 | $65.88 | $47.87 | 16,412 |
| 2019-01-31 | $67.13 | $67.15 | $65.01 | $66.01 | $47.97 | 33,516 |
| 2019-01-30 | $67.47 | $68.52 | $66.27 | $66.84 | $48.57 | 31,944 |
| 2019-01-29 | $66.12 | $67.94 | $65.97 | $66.64 | $48.42 | 42,655 |
| 2019-01-28 | $65.67 | $67.97 | $65.60 | $66.85 | $48.58 | 27,549 |
| 2019-01-25 | $63.11 | $67.04 | $61.79 | $66.18 | $48.09 | 43,106 |
| 2019-01-24 | $62.84 | $64.04 | $61.87 | $62.98 | $45.52 | 34,536 |
| 2019-01-23 | $64.61 | $64.61 | $62.34 | $62.64 | $45.28 | 44,591 |
| 2019-01-22 | $67.18 | $68.65 | $62.35 | $63.50 | $45.90 | 52,469 |
| 2019-01-18 | $66.16 | $67.76 | $65.25 | $67.08 | $48.49 | 54,568 |
| 2019-01-17 | $64.42 | $66.12 | $64.10 | $65.80 | $47.56 | 47,291 |
| 2019-01-16 | $65.43 | $65.61 | $62.39 | $64.75 | $46.80 | 70,195 |
| 2019-01-15 | $59.77 | $68.98 | $58.08 | $65.00 | $46.98 | 124,702 |
| 2019-01-14 | $57.64 | $58.44 | $56.70 | $57.41 | $41.50 | 33,074 |
| 2019-01-11 | $58.89 | $58.93 | $57.15 | $58.36 | $42.18 | 27,347 |
| 2019-01-10 | $59.17 | $59.85 | $58.60 | $58.93 | $42.60 | 30,790 |
| 2019-01-09 | $59.45 | $60.93 | $59.26 | $59.57 | $43.06 | 41,426 |
| 2019-01-08 | $58.70 | $59.51 | $58.31 | $59.51 | $43.02 | 72,399 |
| 2019-01-07 | $55.36 | $58.23 | $55.36 | $58.23 | $42.09 | 76,527 |
| 2019-01-04 | $53.66 | $57.08 | $52.25 | $55.54 | $40.15 | 78,398 |
| 2019-01-03 | $54.16 | $54.50 | $52.00 | $52.96 | $38.28 | 52,463 |
| 2019-01-02 | $52.22 | $55.95 | $52.22 | $54.19 | $39.17 | 68,234 |
| 2018-12-31 | $53.68 | $53.68 | $52.04 | $53.08 | $38.37 | 80,240 |
| 2018-12-28 | $54.98 | $55.00 | $52.86 | $53.68 | $38.80 | 38,081 |
| 2018-12-27 | $54.70 | $54.99 | $51.80 | $54.69 | $39.53 | 41,253 |
| 2018-12-26 | $53.02 | $55.83 | $52.09 | $55.28 | $39.96 | 92,962 |
| 2018-12-24 | $54.58 | $55.51 | $52.57 | $52.57 | $38.00 | 24,697 |
| 2018-12-21 | $56.23 | $56.53 | $54.80 | $55.14 | $39.86 | 84,143 |
| 2018-12-20 | $57.37 | $58.81 | $54.99 | $56.24 | $40.65 | 72,932 |
| 2018-12-19 | $60.32 | $61.22 | $57.47 | $57.81 | $41.79 | 46,942 |
| 2018-12-18 | $61.64 | $63.10 | $59.55 | $60.34 | $43.62 | 49,847 |
| 2018-12-17 | $63.24 | $64.94 | $60.20 | $60.82 | $43.96 | 67,846 |
| 2018-12-14 | $64.50 | $65.48 | $62.88 | $63.34 | $45.78 | 53,712 |
| 2018-12-13 | $62.74 | $65.99 | $61.55 | $64.95 | $46.95 | 56,949 |
| 2018-12-12 | $63.49 | $64.72 | $62.41 | $62.84 | $45.42 | 26,343 |
| 2018-12-11 | $63.07 | $63.95 | $61.66 | $63.10 | $45.61 | 21,953 |
| 2018-12-10 | $62.68 | $65.90 | $60.21 | $62.51 | $45.18 | 66,181 |
| 2018-12-07 | $64.60 | $64.60 | $59.03 | $62.15 | $44.92 | 71,237 |
| 2018-12-06 | $62.25 | $65.39 | $59.54 | $64.73 | $46.79 | 69,102 |
| 2018-12-04 | $70.10 | $70.68 | $62.87 | $63.52 | $45.91 | 46,046 |
| 2018-12-03 | $67.50 | $68.97 | $65.14 | $68.39 | $49.43 | 75,942 |
| 2018-11-30 | $64.62 | $65.39 | $62.67 | $64.64 | $46.72 | 40,310 |
| 2018-11-29 | $66.00 | $66.53 | $64.63 | $64.72 | $46.78 | 30,269 |
| 2018-11-28 | $62.50 | $66.94 | $62.50 | $65.99 | $47.70 | 40,993 |
| 2018-11-27 | $63.33 | $63.69 | $62.09 | $62.34 | $45.06 | 28,591 |
| 2018-11-26 | $64.78 | $65.88 | $62.53 | $63.50 | $45.90 | 30,925 |
| 2018-11-23 | $64.69 | $65.17 | $63.71 | $64.43 | $46.57 | 14,274 |
| 2018-11-21 | $64.08 | $65.32 | $63.06 | $64.70 | $46.77 | 49,116 |
| 2018-11-20 | $63.84 | $64.00 | $61.78 | $63.47 | $45.88 | 50,664 |
| 2018-11-19 | $64.32 | $64.76 | $62.58 | $64.39 | $46.54 | 51,793 |
| 2018-11-16 | $68.54 | $68.79 | $62.89 | $64.99 | $46.98 | 117,321 |
| 2018-11-15 | $71.05 | $71.79 | $68.50 | $68.79 | $49.72 | 56,476 |
| 2018-11-14 | $73.64 | $74.51 | $71.27 | $71.51 | $51.69 | 44,920 |
| 2018-11-13 | $72.24 | $74.25 | $71.76 | $73.50 | $53.13 | 28,287 |
| 2018-11-12 | $75.49 | $75.50 | $71.61 | $72.22 | $52.20 | 41,927 |
| 2018-11-09 | $74.56 | $76.18 | $71.96 | $75.54 | $54.60 | 65,112 |
| 2018-11-08 | $77.34 | $77.50 | $74.70 | $75.50 | $54.57 | 35,929 |
| 2018-11-07 | $77.22 | $77.36 | $74.71 | $76.47 | $55.27 | 32,375 |
| 2018-11-06 | $75.93 | $78.27 | $75.93 | $76.89 | $55.58 | 15,402 |
| 2018-11-05 | $77.24 | $78.39 | $75.72 | $76.14 | $55.04 | 27,321 |
| 2018-11-02 | $75.91 | $77.59 | $74.38 | $77.05 | $55.69 | 34,470 |
| 2018-11-01 | $75.93 | $75.93 | $74.67 | $74.97 | $54.19 | 49,680 |
| 2018-10-31 | $77.85 | $78.62 | $75.50 | $75.88 | $54.85 | 39,965 |
| 2018-10-30 | $76.16 | $78.06 | $74.66 | $77.58 | $56.08 | 20,086 |
| 2018-10-29 | $77.93 | $77.93 | $75.73 | $76.35 | $55.19 | 20,587 |
| 2018-10-26 | $75.65 | $77.69 | $75.00 | $77.03 | $55.68 | 18,866 |
| 2018-10-25 | $75.76 | $78.50 | $75.76 | $77.22 | $55.56 | 21,628 |
| 2018-10-24 | $78.74 | $79.19 | $75.50 | $75.51 | $54.33 | 26,914 |
| 2018-10-23 | $75.67 | $80.26 | $75.45 | $78.80 | $56.70 | 28,338 |
| 2018-10-22 | $77.03 | $77.61 | $76.05 | $76.51 | $55.05 | 36,971 |
| 2018-10-19 | $78.29 | $78.41 | $75.02 | $76.88 | $55.32 | 43,237 |
| 2018-10-18 | $78.92 | $79.85 | $77.64 | $78.41 | $56.42 | 34,104 |
| 2018-10-17 | $79.94 | $79.94 | $78.18 | $79.12 | $56.93 | 16,861 |
| 2018-10-16 | $76.05 | $80.28 | $75.95 | $80.08 | $57.62 | 31,661 |
| 2018-10-15 | $75.12 | $77.34 | $74.45 | $76.55 | $55.08 | 31,805 |
| 2018-10-12 | $75.17 | $75.99 | $74.35 | $75.09 | $54.03 | 55,461 |
| 2018-10-11 | $80.54 | $81.50 | $74.27 | $75.17 | $54.09 | 90,134 |
| 2018-10-10 | $84.63 | $84.98 | $81.42 | $81.62 | $58.73 | 46,083 |
| 2018-10-09 | $85.59 | $85.93 | $84.50 | $84.78 | $61.00 | 32,068 |
| 2018-10-08 | $85.46 | $86.29 | $84.70 | $85.56 | $61.57 | 29,471 |
| 2018-10-05 | $88.18 | $89.35 | $85.59 | $86.05 | $61.92 | 85,305 |
| 2018-10-04 | $89.50 | $89.65 | $87.21 | $88.26 | $63.51 | 95,874 |
| 2018-10-03 | $90.18 | $90.56 | $85.47 | $89.18 | $64.17 | 80,112 |
| 2018-10-02 | $92.49 | $92.63 | $89.77 | $90.03 | $64.78 | 35,294 |
| 2018-10-01 | $92.96 | $95.12 | $92.05 | $92.59 | $66.62 | 30,991 |
| 2018-09-28 | $90.20 | $92.85 | $90.20 | $92.80 | $66.78 | 46,418 |
| 2018-09-27 | $90.85 | $91.30 | $89.70 | $90.45 | $65.08 | 30,055 |
| 2018-09-26 | $91.35 | $92.10 | $90.20 | $90.70 | $65.26 | 29,006 |
| 2018-09-25 | $92.80 | $94.00 | $91.25 | $91.40 | $65.77 | 36,403 |
| 2018-09-24 | $89.70 | $93.09 | $89.06 | $92.80 | $66.78 | 43,319 |
| 2018-09-21 | $90.00 | $90.25 | $88.59 | $89.95 | $64.72 | 196,718 |
| 2018-09-20 | $90.50 | $90.90 | $88.71 | $90.20 | $64.90 | 37,371 |
| 2018-09-19 | $91.65 | $91.65 | $89.78 | $90.40 | $65.05 | 31,473 |
| 2018-09-18 | $90.20 | $96.05 | $90.20 | $91.75 | $66.02 | 94,001 |
| 2018-09-17 | $96.05 | $96.10 | $88.30 | $90.45 | $65.08 | 88,471 |
| 2018-09-14 | $95.25 | $96.38 | $95.20 | $96.05 | $69.11 | 17,956 |
| 2018-09-13 | $93.80 | $97.55 | $93.80 | $95.00 | $68.36 | 33,729 |
| 2018-09-12 | $96.35 | $97.00 | $93.25 | $93.60 | $67.35 | 34,830 |
| 2018-09-11 | $97.40 | $98.00 | $96.45 | $96.60 | $69.51 | 49,098 |
| 2018-09-10 | $96.10 | $98.00 | $95.65 | $97.30 | $70.01 | 25,041 |
| 2018-09-07 | $93.55 | $96.10 | $93.40 | $96.00 | $69.08 | 19,914 |
| 2018-09-06 | $95.45 | $96.55 | $93.70 | $93.75 | $67.46 | 28,471 |
| 2018-09-05 | $94.45 | $96.25 | $92.81 | $95.30 | $68.57 | 28,039 |
| 2018-09-04 | $94.40 | $94.65 | $92.75 | $94.20 | $67.78 | 33,136 |
| 2018-08-31 | $93.15 | $94.69 | $91.25 | $94.45 | $67.96 | 74,106 |
| 2018-08-30 | $94.20 | $95.68 | $91.41 | $92.75 | $66.74 | 56,450 |
| 2018-08-29 | $94.00 | $96.15 | $94.00 | $94.25 | $67.82 | 55,393 |
| 2018-08-28 | $92.30 | $94.45 | $92.00 | $93.70 | $67.42 | 45,780 |
| 2018-08-27 | $90.70 | $92.40 | $90.35 | $92.05 | $66.24 | 28,495 |
| 2018-08-24 | $88.05 | $90.35 | $88.05 | $90.05 | $64.80 | 20,704 |
| 2018-08-23 | $88.45 | $88.80 | $88.10 | $88.25 | $63.50 | 23,452 |
| 2018-08-22 | $87.50 | $89.00 | $86.53 | $88.40 | $63.61 | 31,545 |
| 2018-08-21 | $85.00 | $87.68 | $85.00 | $87.45 | $62.93 | 29,750 |
| 2018-08-20 | $83.00 | $86.35 | $82.68 | $84.90 | $61.09 | 44,129 |
| 2018-08-17 | $82.00 | $83.05 | $81.20 | $83.00 | $59.72 | 38,455 |
| 2018-08-16 | $83.80 | $84.33 | $80.15 | $82.15 | $59.11 | 90,879 |
| 2018-08-15 | $87.20 | $87.70 | $83.25 | $84.45 | $60.77 | 61,011 |
| 2018-08-14 | $87.35 | $88.15 | $86.70 | $87.20 | $62.75 | 32,656 |
| 2018-08-13 | $88.20 | $89.34 | $87.00 | $87.30 | $62.82 | 31,596 |
| 2018-08-10 | $87.00 | $88.15 | $86.55 | $88.00 | $63.32 | 23,031 |
| 2018-08-09 | $86.30 | $87.95 | $85.75 | $87.20 | $62.75 | 30,717 |
| 2018-08-08 | $86.15 | $88.65 | $85.35 | $86.20 | $62.03 | 41,805 |
| 2018-08-07 | $86.15 | $86.38 | $85.35 | $85.70 | $61.67 | 20,996 |
| 2018-08-06 | $86.65 | $86.95 | $85.75 | $86.10 | $61.95 | 17,496 |
| 2018-08-03 | $87.35 | $87.90 | $85.90 | $86.65 | $62.35 | 23,996 |
| 2018-08-02 | $85.90 | $87.40 | $85.90 | $87.25 | $62.78 | 17,170 |
| 2018-08-01 | $86.70 | $86.70 | $85.00 | $86.05 | $61.92 | 37,195 |
| 2018-07-31 | $86.55 | $88.45 | $86.55 | $86.80 | $62.46 | 31,540 |
| 2018-07-30 | $86.65 | $86.91 | $85.70 | $86.30 | $62.10 | 28,264 |
| 2018-07-27 | $86.80 | $87.00 | $85.60 | $86.45 | $62.21 | 29,177 |
| 2018-07-26 | $86.90 | $88.78 | $86.55 | $86.80 | $62.28 | 45,048 |
| 2018-07-25 | $87.70 | $88.65 | $86.75 | $86.80 | $62.28 | 35,201 |
| 2018-07-24 | $87.80 | $88.10 | $85.97 | $87.90 | $63.07 | 46,589 |
| 2018-07-23 | $87.75 | $89.50 | $87.35 | $87.35 | $62.67 | 38,879 |
| 2018-07-20 | $86.05 | $88.45 | $86.05 | $87.50 | $62.78 | 42,448 |
| 2018-07-19 | $83.50 | $86.93 | $83.50 | $85.80 | $61.56 | 57,093 |
| 2018-07-18 | $81.20 | $84.10 | $80.90 | $83.03 | $59.57 | 85,913 |
| 2018-07-17 | $80.05 | $81.30 | $80.05 | $81.25 | $58.30 | 41,309 |
| 2018-07-16 | $80.40 | $81.05 | $79.40 | $80.25 | $57.58 | 15,801 |
| 2018-07-13 | $79.85 | $80.75 | $79.85 | $80.30 | $57.61 | 21,670 |
| 2018-07-12 | $80.30 | $81.30 | $79.75 | $79.95 | $57.36 | 36,222 |
| 2018-07-11 | $78.40 | $80.45 | $78.40 | $79.85 | $57.29 | 33,343 |
| 2018-07-10 | $79.40 | $79.85 | $78.35 | $79.65 | $57.15 | 50,444 |
| 2018-07-09 | $81.25 | $82.00 | $79.15 | $79.45 | $57.00 | 61,088 |
| 2018-07-06 | $81.30 | $82.09 | $80.50 | $81.05 | $58.15 | 24,896 |
| 2018-07-05 | $80.45 | $81.45 | $79.73 | $81.40 | $58.40 | 35,903 |
| 2018-07-03 | $79.40 | $80.55 | $78.80 | $80.10 | $57.47 | 28,953 |
| 2018-07-02 | $78.20 | $79.40 | $77.45 | $79.25 | $56.86 | 33,411 |
| 2018-06-29 | $76.85 | $78.65 | $76.85 | $78.45 | $56.29 | 44,931 |
| 2018-06-28 | $75.65 | $76.95 | $75.65 | $76.90 | $55.17 | 28,193 |
| 2018-06-27 | $77.45 | $77.45 | $75.65 | $75.80 | $54.39 | 34,097 |
| 2018-06-26 | $77.55 | $77.95 | $77.05 | $77.50 | $55.61 | 44,687 |
| 2018-06-25 | $77.05 | $78.00 | $75.65 | $77.55 | $55.64 | 66,567 |
| 2018-06-22 | $79.45 | $79.45 | $76.90 | $77.30 | $55.46 | 114,508 |
| 2018-06-21 | $79.15 | $80.85 | $78.85 | $79.55 | $57.08 | 71,583 |
| 2018-06-20 | $80.05 | $81.70 | $78.85 | $79.50 | $57.04 | 96,972 |
| 2018-06-19 | $79.20 | $80.10 | $78.55 | $79.95 | $57.36 | 57,972 |
| 2018-06-18 | $78.75 | $79.55 | $78.35 | $79.05 | $56.72 | 34,820 |
| 2018-06-15 | $78.30 | $79.05 | $76.78 | $79.00 | $56.68 | 99,239 |
| 2018-06-14 | $77.60 | $78.60 | $77.20 | $78.60 | $56.39 | 54,414 |
| 2018-06-13 | $77.60 | $77.85 | $76.55 | $77.35 | $55.50 | 41,037 |
| 2018-06-12 | $76.25 | $77.65 | $76.25 | $77.60 | $55.68 | 45,890 |
| 2018-06-11 | $78.30 | $78.70 | $76.15 | $76.15 | $54.64 | 36,418 |
| 2018-06-08 | $75.85 | $78.80 | $75.85 | $78.30 | $56.18 | 45,100 |
| 2018-06-07 | $76.20 | $76.45 | $74.90 | $75.85 | $54.42 | 40,988 |
| 2018-06-06 | $76.90 | $77.45 | $75.90 | $76.20 | $54.67 | 28,185 |
| 2018-06-05 | $76.95 | $77.40 | $76.30 | $77.15 | $55.35 | 49,706 |
| 2018-06-04 | $76.45 | $76.95 | $75.90 | $76.60 | $54.96 | 36,557 |
| 2018-06-01 | $75.95 | $76.60 | $75.55 | $76.25 | $54.71 | 26,747 |
| 2018-05-31 | $76.45 | $76.55 | $75.10 | $75.60 | $54.24 | 37,789 |
| 2018-05-30 | $75.30 | $76.80 | $75.30 | $76.40 | $54.82 | 45,389 |
| 2018-05-29 | $74.05 | $75.55 | $73.00 | $75.30 | $54.03 | 53,975 |
| 2018-05-25 | $74.70 | $75.65 | $74.30 | $74.50 | $53.45 | 35,409 |
| 2018-05-24 | $75.40 | $76.05 | $74.65 | $74.80 | $53.67 | 73,492 |
| 2018-05-23 | $74.80 | $75.90 | $74.75 | $75.80 | $54.39 | 65,267 |
| 2018-05-22 | $76.80 | $77.30 | $74.60 | $75.35 | $54.06 | 96,178 |
| 2018-05-21 | $78.90 | $79.00 | $76.35 | $76.80 | $55.10 | 63,255 |
| 2018-05-18 | $79.10 | $79.60 | $78.60 | $78.60 | $56.39 | 33,565 |
| 2018-05-17 | $78.90 | $79.15 | $78.25 | $79.10 | $56.75 | 39,093 |
| 2018-05-16 | $76.70 | $79.30 | $76.70 | $78.85 | $56.57 | 50,901 |
| 2018-05-15 | $78.00 | $78.15 | $75.05 | $76.90 | $55.17 | 116,279 |
| 2018-05-14 | $81.70 | $82.00 | $78.15 | $78.25 | $56.14 | 79,075 |
| 2018-05-11 | $81.15 | $83.20 | $80.13 | $82.20 | $58.98 | 72,044 |
| 2018-05-10 | $82.00 | $82.90 | $78.40 | $81.65 | $58.58 | 56,432 |
| 2018-05-09 | $81.10 | $83.00 | $81.10 | $82.15 | $58.94 | 33,683 |
| 2018-05-08 | $81.70 | $81.70 | $79.65 | $81.15 | $58.22 | 61,356 |
| 2018-05-07 | $80.25 | $82.60 | $80.25 | $81.75 | $58.65 | 59,384 |
| 2018-05-04 | $79.10 | $80.50 | $78.80 | $80.00 | $57.40 | 36,060 |
| 2018-05-03 | $77.75 | $79.35 | $77.30 | $79.25 | $56.86 | 49,888 |
| 2018-05-02 | $76.05 | $78.55 | $75.30 | $78.05 | $56.00 | 65,858 |
| 2018-05-01 | $74.45 | $76.10 | $73.70 | $76.00 | $54.53 | 47,671 |
| 2018-04-30 | $74.90 | $75.65 | $74.30 | $74.40 | $53.38 | 38,019 |
| 2018-04-27 | $74.00 | $74.93 | $73.90 | $74.45 | $53.42 | 49,827 |
| 2018-04-26 | $74.10 | $74.55 | $73.64 | $74.20 | $53.06 | 56,223 |
| 2018-04-25 | $75.00 | $75.35 | $73.65 | $73.95 | $52.88 | 58,671 |
| 2018-04-24 | $76.10 | $76.45 | $74.65 | $74.85 | $53.52 | 56,087 |
| 2018-04-23 | $78.75 | $78.75 | $74.75 | $75.85 | $54.24 | 84,320 |
| 2018-04-20 | $78.15 | $78.25 | $76.96 | $78.25 | $55.96 | 67,637 |
| 2018-04-19 | $78.30 | $79.95 | $77.55 | $78.50 | $56.13 | 72,481 |
| 2018-04-18 | $80.15 | $82.70 | $77.70 | $78.10 | $55.85 | 82,279 |
| 2018-04-17 | $78.25 | $80.20 | $78.00 | $79.80 | $57.06 | 56,921 |
| 2018-04-16 | $76.30 | $78.00 | $76.05 | $77.85 | $55.67 | 26,590 |
| 2018-04-13 | $76.95 | $76.95 | $75.80 | $75.90 | $54.28 | 34,379 |
| 2018-04-12 | $76.85 | $77.20 | $75.95 | $76.70 | $54.85 | 37,390 |
| 2018-04-11 | $75.45 | $76.90 | $75.20 | $76.25 | $54.53 | 38,049 |
| 2018-04-10 | $73.60 | $75.80 | $73.53 | $75.50 | $53.99 | 52,817 |
| 2018-04-09 | $74.65 | $75.30 | $72.80 | $72.85 | $52.09 | 48,879 |
| 2018-04-06 | $73.25 | $74.20 | $72.75 | $73.90 | $52.84 | 107,354 |
| 2018-04-05 | $73.80 | $74.40 | $72.92 | $73.65 | $52.67 | 55,025 |
| 2018-04-04 | $70.75 | $73.70 | $70.75 | $73.05 | $52.24 | 67,935 |
| 2018-04-03 | $69.65 | $71.90 | $68.65 | $71.80 | $51.34 | 63,724 |
| 2018-04-02 | $69.90 | $70.65 | $68.35 | $69.50 | $49.70 | 43,800 |
| 2018-03-29 | $69.20 | $70.70 | $69.20 | $69.95 | $50.02 | 54,594 |
| 2018-03-28 | $69.20 | $69.90 | $68.65 | $69.10 | $49.41 | 33,438 |
| 2018-03-27 | $67.00 | $69.16 | $66.70 | $68.90 | $49.27 | 66,431 |
| 2018-03-26 | $66.70 | $68.81 | $65.80 | $66.85 | $47.80 | 62,691 |
| 2018-03-23 | $69.00 | $69.90 | $65.45 | $65.70 | $46.98 | 54,562 |
| 2018-03-22 | $69.75 | $70.60 | $68.23 | $68.80 | $49.20 | 48,190 |
| 2018-03-21 | $70.45 | $72.08 | $70.00 | $70.15 | $50.16 | 41,580 |
| 2018-03-20 | $70.70 | $71.88 | $70.30 | $70.50 | $50.41 | 47,609 |
| 2018-03-19 | $71.20 | $71.45 | $69.80 | $70.70 | $50.56 | 44,882 |
| 2018-03-16 | $71.25 | $72.80 | $71.25 | $71.40 | $51.06 | 58,143 |
| 2018-03-15 | $70.35 | $71.35 | $69.85 | $71.10 | $50.84 | 34,097 |
| 2018-03-14 | $70.35 | $70.75 | $69.95 | $70.05 | $50.09 | 54,875 |
| 2018-03-13 | $70.60 | $71.70 | $69.85 | $70.00 | $50.06 | 71,973 |
| 2018-03-12 | $72.25 | $72.75 | $70.00 | $70.20 | $50.20 | 57,011 |
| 2018-03-09 | $71.15 | $73.05 | $69.40 | $72.45 | $51.81 | 72,640 |
| 2018-03-08 | $68.00 | $71.25 | $68.00 | $71.25 | $50.95 | 72,010 |
| 2018-03-07 | $65.25 | $68.40 | $64.67 | $67.80 | $48.48 | 63,241 |
| 2018-03-06 | $65.30 | $66.40 | $65.00 | $65.90 | $47.12 | 45,918 |
| 2018-03-05 | $64.75 | $65.70 | $64.55 | $65.15 | $46.59 | 52,327 |
| 2018-03-02 | $64.30 | $65.24 | $63.90 | $64.75 | $46.30 | 50,257 |
| 2018-03-01 | $63.20 | $66.10 | $63.20 | $64.70 | $46.27 | 72,918 |
| 2018-02-28 | $65.20 | $66.40 | $62.68 | $62.80 | $44.91 | 58,238 |
| 2018-02-27 | $64.20 | $66.00 | $64.20 | $65.15 | $46.59 | 58,367 |
| 2018-02-26 | $62.80 | $65.65 | $62.80 | $63.90 | $45.69 | 75,070 |
| 2018-02-23 | $61.25 | $62.90 | $60.75 | $62.85 | $44.94 | 63,784 |
| 2018-02-22 | $61.40 | $61.45 | $60.55 | $61.10 | $43.69 | 48,632 |
| 2018-02-21 | $60.80 | $61.90 | $60.78 | $61.15 | $43.73 | 66,149 |
| 2018-02-20 | $60.60 | $61.38 | $60.30 | $60.80 | $43.48 | 56,237 |
| 2018-02-16 | $60.90 | $61.65 | $60.40 | $60.85 | $43.51 | 41,260 |
| 2018-02-15 | $61.05 | $61.30 | $60.55 | $60.95 | $43.58 | 40,646 |
| 2018-02-14 | $61.25 | $62.17 | $60.88 | $61.05 | $43.66 | 63,121 |
| 2018-02-13 | $59.85 | $61.75 | $59.78 | $61.45 | $43.94 | 31,596 |
| 2018-02-12 | $58.20 | $60.00 | $56.80 | $59.85 | $42.80 | 54,994 |
| 2018-02-09 | $57.30 | $58.75 | $56.85 | $58.20 | $41.62 | 55,271 |
| 2018-02-08 | $57.70 | $58.75 | $56.30 | $56.45 | $40.37 | 78,168 |
| 2018-02-07 | $56.90 | $57.50 | $55.75 | $56.10 | $40.12 | 83,020 |
| 2018-02-06 | $55.80 | $57.90 | $52.81 | $57.20 | $40.90 | 64,954 |
| 2018-02-05 | $60.80 | $60.80 | $57.35 | $57.50 | $41.12 | 67,802 |
| 2018-02-02 | $63.55 | $63.90 | $61.25 | $61.60 | $44.05 | 36,324 |
| 2018-02-01 | $64.65 | $65.00 | $63.75 | $63.95 | $45.73 | 33,115 |
| 2018-01-31 | $64.80 | $65.25 | $64.65 | $64.75 | $46.30 | 25,204 |
| 2018-01-30 | $64.75 | $65.28 | $64.60 | $64.75 | $46.30 | 28,123 |
| 2018-01-29 | $65.00 | $65.70 | $64.75 | $64.95 | $46.44 | 41,552 |
| 2018-01-26 | $66.40 | $66.43 | $65.35 | $65.40 | $46.77 | 37,340 |
| 2018-01-25 | $66.05 | $66.56 | $65.05 | $66.25 | $47.19 | 28,176 |
| 2018-01-24 | $67.40 | $67.90 | $65.65 | $65.65 | $46.77 | 20,690 |
| 2018-01-23 | $64.65 | $67.20 | $63.59 | $67.05 | $47.76 | 30,688 |
| 2018-01-22 | $65.30 | $65.59 | $63.40 | $64.95 | $46.27 | 26,764 |
| 2018-01-19 | $64.35 | $65.49 | $64.30 | $65.10 | $46.37 | 29,884 |
| 2018-01-18 | $64.55 | $64.80 | $63.70 | $64.55 | $45.98 | 31,876 |
| 2018-01-17 | $63.00 | $64.85 | $62.83 | $64.80 | $46.16 | 17,067 |
| 2018-01-16 | $63.15 | $64.05 | $62.20 | $62.25 | $44.34 | 21,911 |
| 2018-01-12 | $62.85 | $63.30 | $62.65 | $62.95 | $44.84 | 14,143 |
| 2018-01-11 | $61.50 | $62.90 | $61.40 | $62.90 | $44.81 | 18,344 |
| 2018-01-10 | $60.50 | $61.50 | $60.50 | $61.35 | $43.70 | 11,348 |
| 2018-01-09 | $60.75 | $61.05 | $60.35 | $60.75 | $43.28 | 26,732 |
| 2018-01-08 | $59.90 | $61.10 | $59.50 | $60.75 | $43.28 | 19,036 |
| 2018-01-05 | $60.05 | $60.50 | $59.75 | $60.10 | $42.81 | 28,292 |
| 2018-01-04 | $59.90 | $60.40 | $59.55 | $59.70 | $42.53 | 29,543 |
| 2018-01-03 | $59.55 | $59.95 | $59.50 | $59.70 | $42.53 | 39,844 |
| 2018-01-02 | $59.40 | $60.05 | $59.35 | $59.55 | $42.42 | 38,472 |
| 2017-12-29 | $60.45 | $60.65 | $59.10 | $59.30 | $42.24 | 25,133 |
| 2017-12-28 | $60.70 | $61.40 | $60.25 | $60.30 | $42.96 | 19,532 |
| 2017-12-27 | $60.95 | $61.60 | $60.70 | $60.80 | $43.31 | 16,460 |
| 2017-12-26 | $60.60 | $61.50 | $60.60 | $60.75 | $43.28 | 22,003 |
| 2017-12-22 | $62.00 | $62.05 | $60.80 | $60.85 | $43.35 | 13,740 |
| 2017-12-21 | $61.60 | $62.20 | $60.65 | $61.90 | $44.10 | 25,526 |
| 2017-12-20 | $61.25 | $61.75 | $60.20 | $61.30 | $43.67 | 41,382 |
| 2017-12-19 | $62.20 | $62.20 | $60.35 | $61.05 | $43.49 | 48,196 |
| 2017-12-18 | $60.50 | $62.25 | $60.35 | $62.10 | $44.24 | 34,599 |
| 2017-12-15 | $58.90 | $60.90 | $58.85 | $60.15 | $42.85 | 105,782 |
| 2017-12-14 | $60.10 | $60.15 | $58.08 | $58.90 | $41.96 | 35,797 |
| 2017-12-13 | $57.95 | $60.35 | $57.25 | $60.20 | $42.88 | 37,971 |
| 2017-12-12 | $61.25 | $61.25 | $56.33 | $58.05 | $41.35 | 74,931 |
| 2017-12-11 | $59.80 | $60.70 | $59.60 | $60.60 | $43.17 | 39,702 |
| 2017-12-08 | $59.30 | $59.80 | $59.17 | $59.60 | $42.46 | 22,606 |
| 2017-12-07 | $58.00 | $59.10 | $58.00 | $58.75 | $41.85 | 25,220 |
| 2017-12-06 | $58.60 | $59.20 | $57.85 | $57.85 | $41.21 | 31,421 |
| 2017-12-05 | $58.80 | $59.40 | $58.55 | $58.70 | $41.82 | 24,047 |
| 2017-12-04 | $59.75 | $59.90 | $58.95 | $58.95 | $41.99 | 23,250 |
| 2017-12-01 | $60.45 | $60.45 | $57.90 | $59.00 | $42.03 | 29,639 |
| 2017-11-30 | $60.45 | $60.45 | $59.60 | $60.25 | $42.92 | 22,771 |
| 2017-11-29 | $59.45 | $60.71 | $59.40 | $60.05 | $42.78 | 26,747 |
| 2017-11-28 | $60.20 | $60.55 | $59.55 | $59.75 | $42.56 | 32,224 |
| 2017-11-27 | $60.10 | $60.70 | $59.75 | $60.10 | $42.81 | 47,830 |
| 2017-11-24 | $59.40 | $60.31 | $59.40 | $60.15 | $42.85 | 7,057 |
| 2017-11-22 | $59.00 | $59.50 | $58.60 | $59.30 | $42.24 | 31,009 |
| 2017-11-21 | $58.95 | $60.05 | $58.70 | $58.95 | $41.99 | 37,950 |
| 2017-11-20 | $56.90 | $58.95 | $56.15 | $58.80 | $41.89 | 40,940 |
| 2017-11-17 | $55.50 | $56.80 | $55.50 | $56.65 | $40.36 | 36,293 |
| 2017-11-16 | $55.70 | $56.40 | $54.52 | $55.65 | $39.64 | 54,085 |
| 2017-11-15 | $55.45 | $55.78 | $55.25 | $55.30 | $39.39 | 58,363 |
| 2017-11-14 | $55.10 | $56.05 | $55.10 | $55.95 | $39.86 | 19,943 |
| 2017-11-13 | $54.20 | $55.55 | $54.10 | $55.35 | $39.43 | 32,762 |
| 2017-11-10 | $53.80 | $54.75 | $53.80 | $54.55 | $38.86 | 22,230 |
| 2017-11-09 | $53.75 | $54.65 | $53.75 | $54.20 | $38.61 | 26,009 |
| 2017-11-08 | $53.90 | $54.50 | $53.85 | $54.25 | $38.65 | 27,851 |
| 2017-11-07 | $54.20 | $54.40 | $53.35 | $54.20 | $38.61 | 17,159 |
| 2017-11-06 | $53.60 | $54.70 | $53.50 | $54.40 | $38.75 | 23,145 |
| 2017-11-03 | $53.70 | $54.00 | $52.76 | $53.50 | $38.11 | 26,335 |
| 2017-11-02 | $52.40 | $54.15 | $52.40 | $54.10 | $38.54 | 25,871 |
| 2017-11-01 | $52.90 | $52.95 | $51.85 | $52.65 | $37.51 | 26,591 |
| 2017-10-31 | $52.40 | $53.00 | $51.68 | $52.45 | $37.36 | 44,383 |
| 2017-10-30 | $52.60 | $52.60 | $51.90 | $52.35 | $37.29 | 31,351 |
| 2017-10-27 | $52.30 | $53.20 | $51.85 | $52.90 | $37.68 | 22,463 |
| 2017-10-26 | $51.90 | $52.35 | $51.65 | $52.20 | $37.19 | 17,659 |
| 2017-10-25 | $51.60 | $52.35 | $51.25 | $51.65 | $36.79 | 21,445 |
| 2017-10-24 | $51.95 | $52.35 | $51.10 | $51.80 | $36.90 | 23,825 |
| 2017-10-23 | $52.30 | $54.88 | $51.75 | $51.80 | $36.90 | 28,722 |
| 2017-10-20 | $52.30 | $52.35 | $51.68 | $52.10 | $37.11 | 28,062 |
| 2017-10-19 | $52.60 | $52.95 | $52.05 | $52.30 | $37.08 | 48,476 |
| 2017-10-18 | $52.65 | $53.45 | $52.65 | $52.90 | $37.50 | 32,050 |
| 2017-10-17 | $53.15 | $53.35 | $52.70 | $52.75 | $37.40 | 32,717 |
| 2017-10-16 | $53.00 | $53.45 | $52.85 | $53.05 | $37.61 | 22,461 |
| 2017-10-13 | $53.65 | $53.80 | $52.55 | $52.75 | $37.40 | 21,015 |
| 2017-10-12 | $53.30 | $53.90 | $52.80 | $53.40 | $37.86 | 20,221 |
| 2017-10-11 | $53.30 | $53.80 | $53.25 | $53.60 | $38.00 | 27,969 |
| 2017-10-10 | $53.25 | $53.55 | $52.83 | $53.45 | $37.89 | 23,421 |
| 2017-10-09 | $52.90 | $53.25 | $52.73 | $53.10 | $37.65 | 36,515 |
| 2017-10-06 | $52.55 | $52.93 | $52.50 | $52.90 | $37.50 | 29,169 |
| 2017-10-05 | $52.05 | $52.80 | $52.05 | $52.60 | $37.29 | 25,856 |
| 2017-10-04 | $51.55 | $52.05 | $51.48 | $51.75 | $36.69 | 22,578 |
| 2017-10-03 | $52.40 | $52.90 | $51.50 | $51.80 | $36.72 | 52,178 |
| 2017-10-02 | $51.45 | $52.75 | $51.03 | $52.70 | $37.36 | 42,318 |
| 2017-09-29 | $51.55 | $51.95 | $50.80 | $51.35 | $36.41 | 40,241 |
| 2017-09-28 | $50.75 | $51.55 | $50.55 | $51.30 | $36.37 | 20,455 |
| 2017-09-27 | $49.45 | $50.95 | $49.45 | $50.65 | $35.91 | 31,048 |
| 2017-09-26 | $49.15 | $49.50 | $49.10 | $49.35 | $34.99 | 23,876 |
| 2017-09-25 | $50.10 | $50.10 | $49.10 | $49.30 | $34.95 | 32,541 |
| 2017-09-22 | $50.70 | $50.70 | $49.85 | $49.95 | $35.41 | 28,044 |
| 2017-09-21 | $51.20 | $51.50 | $50.35 | $50.50 | $35.80 | 29,139 |
| 2017-09-20 | $51.45 | $51.55 | $50.21 | $51.15 | $36.26 | 38,421 |
| 2017-09-19 | $51.65 | $51.75 | $50.95 | $51.55 | $36.55 | 40,560 |
| 2017-09-18 | $51.30 | $51.75 | $50.85 | $51.65 | $36.62 | 41,741 |
| 2017-09-15 | $51.25 | $51.50 | $50.25 | $51.05 | $36.19 | 92,007 |
| 2017-09-14 | $49.90 | $51.70 | $49.65 | $51.05 | $36.19 | 45,613 |
| 2017-09-13 | $49.70 | $50.30 | $49.35 | $50.20 | $35.59 | 43,218 |
| 2017-09-12 | $49.05 | $50.20 | $49.05 | $49.85 | $35.34 | 22,522 |
| 2017-09-11 | $49.40 | $50.10 | $48.90 | $49.25 | $34.92 | 28,110 |
| 2017-09-08 | $48.65 | $49.40 | $48.35 | $49.30 | $34.95 | 28,070 |
| 2017-09-07 | $49.05 | $49.05 | $48.18 | $48.55 | $34.42 | 27,123 |
| 2017-09-06 | $49.40 | $49.70 | $48.80 | $48.85 | $34.63 | 28,993 |
| 2017-09-05 | $52.10 | $52.30 | $49.15 | $49.25 | $34.92 | 39,799 |
| 2017-09-01 | $51.95 | $52.35 | $51.33 | $52.15 | $36.97 | 30,559 |
| 2017-08-31 | $50.75 | $52.25 | $50.70 | $51.65 | $36.62 | 50,982 |
| 2017-08-30 | $50.55 | $51.05 | $50.35 | $50.35 | $35.70 | 40,808 |
| 2017-08-29 | $49.30 | $50.70 | $49.10 | $50.60 | $35.87 | 42,278 |
| 2017-08-28 | $48.70 | $49.50 | $48.35 | $49.45 | $35.06 | 29,129 |
| 2017-08-25 | $48.05 | $48.80 | $47.66 | $48.65 | $34.49 | 28,440 |
| 2017-08-24 | $48.45 | $48.45 | $47.45 | $48.05 | $34.07 | 24,637 |
| 2017-08-23 | $46.95 | $48.50 | $46.95 | $48.30 | $34.24 | 33,384 |
| 2017-08-22 | $48.25 | $48.85 | $47.30 | $47.40 | $33.60 | 29,604 |
| 2017-08-21 | $47.60 | $48.60 | $47.56 | $48.45 | $34.35 | 32,557 |
| 2017-08-18 | $46.40 | $47.70 | $46.22 | $47.60 | $33.75 | 41,461 |
| 2017-08-17 | $47.45 | $48.10 | $46.70 | $46.70 | $33.11 | 43,676 |
| 2017-08-16 | $47.45 | $47.75 | $47.19 | $47.40 | $33.60 | 24,804 |
| 2017-08-15 | $48.10 | $48.50 | $47.20 | $47.45 | $33.64 | 26,794 |
| 2017-08-14 | $45.80 | $47.95 | $45.71 | $47.85 | $33.92 | 36,354 |
| 2017-08-11 | $44.75 | $45.70 | $42.36 | $45.25 | $32.08 | 60,421 |
| 2017-08-10 | $46.85 | $47.15 | $44.80 | $44.85 | $31.80 | 44,761 |
| 2017-08-09 | $48.30 | $48.60 | $46.15 | $47.35 | $33.57 | 43,818 |
| 2017-08-08 | $48.60 | $49.25 | $48.00 | $48.75 | $34.56 | 42,110 |
| 2017-08-07 | $48.90 | $49.40 | $48.25 | $48.40 | $34.31 | 37,220 |
| 2017-08-04 | $50.65 | $51.15 | $49.05 | $49.10 | $34.81 | 19,807 |
| 2017-08-03 | $50.25 | $50.90 | $50.25 | $50.80 | $36.02 | 25,718 |
| 2017-08-02 | $50.35 | $50.63 | $49.90 | $50.45 | $35.77 | 18,642 |
| 2017-08-01 | $48.80 | $50.30 | $48.61 | $50.25 | $35.63 | 32,454 |
| 2017-07-31 | $50.00 | $50.60 | $48.70 | $48.85 | $34.63 | 36,788 |
| 2017-07-28 | $49.45 | $50.70 | $49.44 | $50.10 | $35.52 | 16,782 |
| 2017-07-27 | $50.05 | $51.00 | $49.40 | $49.85 | $35.34 | 29,580 |
| 2017-07-26 | $49.90 | $50.40 | $49.26 | $49.85 | $35.34 | 16,566 |
| 2017-07-25 | $50.65 | $50.70 | $49.64 | $49.85 | $35.34 | 24,800 |
| 2017-07-24 | $49.90 | $50.60 | $49.70 | $50.25 | $35.63 | 22,027 |
| 2017-07-21 | $50.35 | $51.25 | $49.70 | $49.90 | $35.38 | 59,484 |
| 2017-07-20 | $49.70 | $50.25 | $49.15 | $50.20 | $35.59 | 16,272 |
| 2017-07-19 | $50.25 | $50.90 | $49.65 | $49.75 | $35.10 | 34,031 |
| 2017-07-18 | $48.95 | $50.39 | $48.85 | $50.05 | $35.31 | 22,505 |
| 2017-07-17 | $49.05 | $49.75 | $48.75 | $49.15 | $34.67 | 28,224 |
| 2017-07-14 | $49.15 | $49.50 | $48.85 | $49.00 | $34.57 | 19,113 |
| 2017-07-13 | $49.15 | $49.40 | $48.11 | $49.30 | $34.78 | 31,799 |
| 2017-07-12 | $49.80 | $50.30 | $48.75 | $49.10 | $34.64 | 26,833 |
| 2017-07-11 | $48.70 | $49.65 | $48.70 | $49.50 | $34.92 | 29,122 |
| 2017-07-10 | $50.50 | $50.50 | $48.95 | $49.05 | $34.60 | 32,805 |
| 2017-07-07 | $49.35 | $51.05 | $49.00 | $50.80 | $35.84 | 33,183 |
| 2017-07-06 | $49.15 | $50.00 | $48.80 | $48.95 | $34.53 | 30,239 |
| 2017-07-05 | $48.70 | $49.20 | $48.70 | $49.15 | $34.67 | 24,882 |
| 2017-07-03 | $48.75 | $48.90 | $48.20 | $48.70 | $34.36 | 13,783 |
| 2017-06-30 | $49.25 | $49.35 | $48.10 | $48.65 | $34.32 | 30,068 |
| 2017-06-29 | $48.85 | $49.20 | $48.00 | $49.10 | $34.64 | 36,314 |
| 2017-06-28 | $47.40 | $49.20 | $47.40 | $49.20 | $34.71 | 38,742 |
| 2017-06-27 | $47.60 | $47.60 | $46.65 | $47.40 | $33.44 | 48,431 |
| 2017-06-26 | $49.05 | $49.05 | $47.30 | $47.60 | $33.58 | 41,356 |
| 2017-06-23 | $47.90 | $49.00 | $47.56 | $48.60 | $34.28 | 60,488 |
| 2017-06-22 | $48.50 | $48.50 | $46.90 | $48.00 | $33.86 | 53,149 |
| 2017-06-21 | $48.45 | $49.20 | $48.30 | $48.35 | $34.11 | 25,827 |
| 2017-06-20 | $50.00 | $50.65 | $48.45 | $48.85 | $34.46 | 34,234 |
| 2017-06-19 | $50.55 | $50.95 | $49.20 | $50.80 | $35.84 | 37,573 |
| 2017-06-16 | $50.00 | $50.50 | $49.90 | $50.15 | $35.38 | 88,744 |
| 2017-06-15 | $49.70 | $50.85 | $49.20 | $50.45 | $35.59 | 29,114 |
| 2017-06-14 | $51.10 | $51.10 | $49.70 | $49.95 | $35.24 | 28,092 |
| 2017-06-13 | $51.30 | $51.30 | $49.65 | $50.60 | $35.70 | 21,813 |
| 2017-06-12 | $49.80 | $51.30 | $49.25 | $51.25 | $36.15 | 38,535 |
| 2017-06-09 | $50.30 | $50.95 | $49.55 | $49.75 | $35.10 | 34,190 |
| 2017-06-08 | $49.75 | $50.50 | $49.20 | $50.30 | $35.48 | 28,205 |
| 2017-06-07 | $49.70 | $50.40 | $49.50 | $49.90 | $35.20 | 30,643 |
| 2017-06-06 | $49.75 | $50.20 | $49.36 | $49.50 | $34.92 | 26,560 |
| 2017-06-05 | $51.85 | $51.95 | $49.80 | $49.85 | $35.17 | 33,012 |
| 2017-06-02 | $50.50 | $52.03 | $50.00 | $51.90 | $36.61 | 65,926 |
| 2017-06-01 | $49.40 | $50.30 | $49.00 | $50.15 | $35.38 | 37,952 |
| 2017-05-31 | $47.75 | $49.70 | $47.70 | $49.10 | $34.64 | 88,983 |
| 2017-05-30 | $48.10 | $48.55 | $47.15 | $47.15 | $33.26 | 46,970 |
| 2017-05-26 | $48.40 | $49.35 | $48.40 | $48.70 | $34.36 | 40,830 |
| 2017-05-25 | $50.00 | $50.00 | $49.10 | $49.25 | $34.74 | 32,776 |
| 2017-05-24 | $49.35 | $50.10 | $49.10 | $50.05 | $35.31 | 30,510 |
| 2017-05-23 | $48.90 | $49.65 | $48.15 | $49.30 | $34.78 | 31,196 |
| 2017-05-22 | $47.95 | $49.10 | $47.70 | $48.85 | $34.46 | 52,579 |
| 2017-05-19 | $49.35 | $49.50 | $47.70 | $47.95 | $33.83 | 47,018 |
| 2017-05-18 | $49.30 | $50.09 | $49.01 | $49.30 | $34.78 | 36,378 |
| 2017-05-17 | $49.50 | $49.80 | $49.15 | $49.35 | $34.81 | 39,410 |
| 2017-05-16 | $49.95 | $50.40 | $49.30 | $50.10 | $35.34 | 45,112 |
| 2017-05-15 | $51.60 | $52.50 | $49.40 | $50.10 | $35.34 | 107,904 |
| 2017-05-12 | $51.50 | $52.00 | $50.80 | $52.00 | $36.68 | 44,747 |
| 2017-05-11 | $50.30 | $51.90 | $49.75 | $51.85 | $36.58 | 37,863 |
| 2017-05-10 | $52.95 | $52.95 | $49.51 | $50.35 | $35.52 | 89,570 |
| 2017-05-09 | $54.95 | $55.10 | $52.90 | $53.35 | $37.64 | 74,492 |
| 2017-05-08 | $54.35 | $54.95 | $53.60 | $54.90 | $38.73 | 52,848 |
| 2017-05-05 | $53.35 | $54.15 | $52.55 | $54.15 | $38.20 | 49,871 |
| 2017-05-04 | $52.05 | $53.35 | $51.90 | $53.25 | $37.57 | 26,681 |
| 2017-05-03 | $53.45 | $53.45 | $51.65 | $51.95 | $36.65 | 34,286 |
| 2017-05-02 | $54.00 | $54.05 | $53.40 | $53.60 | $37.81 | 28,340 |
| 2017-05-01 | $52.75 | $53.90 | $52.75 | $53.90 | $38.02 | 38,984 |
| 2017-04-28 | $53.65 | $53.65 | $52.51 | $52.75 | $37.21 | 41,034 |
| 2017-04-27 | $53.60 | $54.05 | $53.35 | $53.60 | $37.81 | 25,940 |
| 2017-04-26 | $52.70 | $54.20 | $52.60 | $53.60 | $37.81 | 39,662 |
| 2017-04-25 | $53.55 | $54.30 | $52.60 | $52.70 | $37.18 | 54,164 |
| 2017-04-24 | $52.75 | $53.50 | $52.18 | $53.30 | $37.60 | 49,594 |
| 2017-04-21 | $52.10 | $52.90 | $51.95 | $52.10 | $36.75 | 57,116 |
| 2017-04-20 | $52.60 | $52.80 | $51.64 | $52.10 | $36.75 | 46,888 |
| 2017-04-19 | $50.80 | $52.80 | $50.75 | $52.55 | $37.07 | 50,687 |
| 2017-04-18 | $50.85 | $51.00 | $50.50 | $50.95 | $35.77 | 33,886 |
| 2017-04-17 | $49.80 | $50.95 | $49.80 | $50.85 | $35.70 | 40,587 |
| 2017-04-13 | $49.60 | $50.20 | $49.60 | $50.05 | $35.14 | 21,649 |
| 2017-04-12 | $50.20 | $50.90 | $49.60 | $50.00 | $35.11 | 30,922 |
| 2017-04-11 | $49.70 | $50.65 | $49.70 | $50.50 | $35.46 | 32,524 |
| 2017-04-10 | $49.45 | $50.00 | $49.25 | $49.65 | $34.86 | 27,871 |
| 2017-04-07 | $49.55 | $49.75 | $48.90 | $49.55 | $34.79 | 38,866 |
| 2017-04-06 | $48.60 | $49.65 | $48.40 | $49.65 | $34.86 | 38,169 |
| 2017-04-05 | $50.00 | $50.25 | $48.30 | $48.35 | $33.95 | 47,608 |
| 2017-04-04 | $49.30 | $49.90 | $49.20 | $49.70 | $34.89 | 24,952 |
| 2017-04-03 | $49.50 | $49.65 | $48.45 | $49.20 | $34.54 | 32,397 |
| 2017-03-31 | $49.10 | $49.95 | $48.90 | $49.50 | $34.75 | 36,400 |
| 2017-03-30 | $48.35 | $49.25 | $47.61 | $49.10 | $34.47 | 41,230 |
| 2017-03-29 | $48.25 | $48.45 | $48.10 | $48.20 | $33.84 | 25,103 |
| 2017-03-28 | $48.75 | $48.75 | $47.86 | $48.40 | $33.98 | 25,743 |
| 2017-03-27 | $48.45 | $49.20 | $47.90 | $48.75 | $34.23 | 28,073 |
| 2017-03-24 | $50.60 | $51.42 | $48.70 | $49.15 | $34.51 | 27,633 |
| 2017-03-23 | $48.75 | $50.60 | $48.75 | $50.30 | $35.32 | 47,780 |
| 2017-03-22 | $48.60 | $49.15 | $47.10 | $48.90 | $34.33 | 63,600 |
| 2017-03-21 | $52.20 | $52.40 | $49.20 | $49.30 | $34.61 | 38,438 |
| 2017-03-20 | $51.95 | $52.05 | $51.45 | $51.90 | $36.44 | 56,590 |
| 2017-03-17 | $50.50 | $52.15 | $50.40 | $52.00 | $36.51 | 93,923 |
| 2017-03-16 | $49.55 | $51.05 | $49.55 | $50.70 | $35.60 | 43,272 |
| 2017-03-15 | $49.20 | $49.95 | $49.20 | $49.45 | $34.72 | 42,211 |
| 2017-03-14 | $49.70 | $49.80 | $48.80 | $48.95 | $34.37 | 27,611 |
| 2017-03-13 | $49.75 | $50.10 | $49.20 | $49.90 | $35.04 | 47,707 |
| 2017-03-10 | $49.05 | $49.80 | $48.85 | $49.55 | $34.79 | 36,191 |
| 2017-03-09 | $49.85 | $49.95 | $48.80 | $49.00 | $34.40 | 36,295 |
| 2017-03-08 | $49.90 | $50.70 | $49.70 | $49.95 | $35.07 | 55,130 |
| 2017-03-07 | $48.95 | $50.45 | $48.95 | $49.65 | $34.86 | 38,813 |
| 2017-03-06 | $50.25 | $50.25 | $48.75 | $48.95 | $34.37 | 86,121 |
| 2017-03-03 | $50.30 | $50.65 | $49.25 | $50.40 | $35.39 | 63,404 |
| 2017-03-02 | $52.10 | $52.15 | $50.40 | $50.40 | $35.39 | 49,394 |
| 2017-03-01 | $53.10 | $53.15 | $52.30 | $52.50 | $36.86 | 53,956 |
| 2017-02-28 | $52.60 | $52.60 | $51.35 | $52.40 | $36.79 | 76,422 |
| 2017-02-27 | $51.60 | $52.30 | $51.19 | $52.10 | $36.58 | 64,227 |
| 2017-02-24 | $52.15 | $52.15 | $51.35 | $51.65 | $36.26 | 51,930 |
| 2017-02-23 | $52.80 | $53.10 | $51.51 | $51.80 | $36.37 | 55,511 |
| 2017-02-22 | $52.25 | $52.95 | $51.75 | $52.70 | $37.00 | 52,603 |
| 2017-02-21 | $51.55 | $52.50 | $50.80 | $51.95 | $36.47 | 89,608 |
| 2017-02-17 | $50.85 | $51.40 | $50.45 | $51.25 | $35.98 | 42,851 |
| 2017-02-16 | $54.95 | $54.95 | $50.60 | $50.75 | $35.63 | 80,214 |
| 2017-02-15 | $51.35 | $52.65 | $50.75 | $52.50 | $36.86 | 109,614 |
| 2017-02-14 | $50.70 | $51.10 | $49.60 | $50.90 | $35.74 | 69,295 |
| 2017-02-13 | $49.50 | $51.11 | $48.35 | $50.20 | $35.25 | 127,571 |
| 2017-02-10 | $46.60 | $47.70 | $46.60 | $47.55 | $33.39 | 77,200 |
| 2017-02-09 | $47.40 | $48.00 | $45.48 | $46.10 | $32.37 | 60,310 |
| 2017-02-08 | $48.30 | $48.30 | $46.90 | $47.05 | $33.03 | 38,284 |
| 2017-02-07 | $49.15 | $49.45 | $47.90 | $48.05 | $33.74 | 32,847 |
| 2017-02-06 | $48.45 | $49.10 | $48.20 | $48.95 | $34.37 | 57,460 |
| 2017-02-03 | $47.30 | $48.20 | $47.20 | $48.10 | $33.77 | 94,310 |
| 2017-02-02 | $48.00 | $48.35 | $47.40 | $47.45 | $33.32 | 25,884 |
| 2017-02-01 | $47.80 | $48.55 | $47.60 | $47.70 | $33.49 | 47,520 |
| 2017-01-31 | $46.85 | $47.85 | $46.30 | $47.80 | $33.56 | 48,351 |
| 2017-01-30 | $47.95 | $47.95 | $46.81 | $47.30 | $33.21 | 48,246 |
| 2017-01-27 | $47.85 | $48.30 | $47.58 | $48.00 | $33.70 | 65,345 |
| 2017-01-26 | $48.75 | $48.75 | $46.95 | $47.80 | $33.56 | 96,735 |
| 2017-01-25 | $44.60 | $46.00 | $44.25 | $45.80 | $32.16 | 75,669 |
| 2017-01-24 | $43.30 | $44.05 | $43.30 | $44.00 | $30.89 | 30,592 |
| 2017-01-23 | $43.00 | $43.40 | $42.95 | $43.25 | $30.37 | 43,633 |
| 2017-01-20 | $42.80 | $43.00 | $42.60 | $42.90 | $30.12 | 44,294 |
| 2017-01-19 | $41.60 | $42.30 | $41.60 | $42.25 | $29.66 | 35,009 |
| 2017-01-18 | $40.90 | $42.25 | $40.90 | $42.15 | $29.42 | 53,121 |
| 2017-01-17 | $39.75 | $41.10 | $39.50 | $40.95 | $28.58 | 50,031 |
| 2017-01-13 | $39.60 | $39.80 | $39.10 | $39.45 | $27.54 | 40,005 |
| 2017-01-12 | $39.80 | $40.45 | $39.35 | $39.60 | $27.64 | 24,541 |
| 2017-01-11 | $40.30 | $40.30 | $39.65 | $39.90 | $27.85 | 18,308 |
| 2017-01-10 | $40.00 | $40.60 | $39.85 | $40.25 | $28.09 | 19,015 |
| 2017-01-09 | $39.55 | $40.45 | $39.45 | $39.95 | $27.88 | 50,673 |
| 2017-01-06 | $40.00 | $40.00 | $39.50 | $39.95 | $27.88 | 27,872 |
| 2017-01-05 | $41.10 | $41.15 | $40.00 | $40.00 | $27.92 | 31,335 |
| 2017-01-04 | $40.55 | $41.20 | $40.55 | $41.10 | $28.69 | 30,949 |
| 2017-01-03 | $39.55 | $41.00 | $39.40 | $40.60 | $28.34 | 45,113 |
| 2016-12-30 | $39.85 | $39.85 | $39.05 | $39.50 | $27.57 | 46,628 |
| 2016-12-29 | $38.70 | $40.00 | $38.70 | $39.75 | $27.74 | 31,754 |
| 2016-12-28 | $39.30 | $39.41 | $38.55 | $38.65 | $26.98 | 29,860 |
| 2016-12-27 | $39.60 | $40.05 | $39.15 | $39.30 | $27.43 | 36,974 |
| 2016-12-23 | $39.30 | $39.75 | $39.20 | $39.60 | $27.64 | 28,904 |
| 2016-12-22 | $40.40 | $40.50 | $39.10 | $39.35 | $27.47 | 35,829 |
| 2016-12-21 | $41.00 | $41.05 | $40.15 | $40.20 | $28.06 | 50,272 |
| 2016-12-20 | $40.65 | $41.50 | $40.45 | $41.00 | $28.62 | 30,139 |
| 2016-12-19 | $42.30 | $42.75 | $40.45 | $40.75 | $28.44 | 45,243 |
| 2016-12-16 | $43.40 | $44.00 | $42.05 | $42.15 | $29.42 | 82,637 |
| 2016-12-15 | $43.55 | $44.85 | $43.00 | $43.30 | $30.22 | 42,362 |
| 2016-12-14 | $43.45 | $44.05 | $43.30 | $43.50 | $30.36 | 29,408 |
| 2016-12-13 | $43.35 | $43.90 | $43.30 | $43.65 | $30.47 | 29,332 |
| 2016-12-12 | $43.10 | $43.45 | $42.85 | $43.10 | $30.08 | 20,740 |
| 2016-12-09 | $42.35 | $43.43 | $42.35 | $42.98 | $30.00 | 30,558 |
| 2016-12-08 | $41.30 | $42.30 | $41.30 | $42.20 | $29.45 | 33,093 |
| 2016-12-07 | $41.20 | $42.00 | $41.15 | $41.30 | $28.83 | 30,060 |
| 2016-12-06 | $41.15 | $41.65 | $40.85 | $41.35 | $28.86 | 22,130 |
| 2016-12-05 | $41.00 | $41.70 | $40.55 | $41.20 | $28.76 | 51,096 |
| 2016-12-02 | $40.65 | $41.15 | $40.55 | $40.90 | $28.55 | 16,874 |
| 2016-12-01 | $41.70 | $41.75 | $40.25 | $40.40 | $28.20 | 28,785 |
| 2016-11-30 | $42.45 | $42.45 | $41.45 | $41.50 | $28.97 | 22,524 |
| 2016-11-29 | $42.25 | $42.60 | $41.85 | $42.10 | $29.38 | 26,065 |
| 2016-11-28 | $41.55 | $42.74 | $41.26 | $41.95 | $29.28 | 40,241 |
| 2016-11-25 | $40.85 | $41.46 | $40.70 | $41.25 | $28.79 | 14,230 |
| 2016-11-23 | $40.80 | $40.95 | $40.45 | $40.95 | $28.58 | 23,274 |
| 2016-11-22 | $39.65 | $41.00 | $39.60 | $40.70 | $28.41 | 34,199 |
| 2016-11-21 | $39.40 | $39.60 | $39.30 | $39.60 | $27.64 | 27,490 |
| 2016-11-18 | $38.90 | $39.43 | $38.14 | $39.40 | $27.50 | 28,263 |
| 2016-11-17 | $39.15 | $39.50 | $38.15 | $39.00 | $27.22 | 29,710 |
| 2016-11-16 | $37.85 | $39.00 | $37.52 | $39.00 | $27.22 | 43,434 |
| 2016-11-15 | $37.90 | $38.00 | $37.51 | $37.75 | $26.35 | 19,549 |
| 2016-11-14 | $38.20 | $38.30 | $37.75 | $38.05 | $26.56 | 49,371 |
| 2016-11-11 | $35.85 | $38.10 | $35.85 | $37.85 | $26.42 | 53,493 |
| 2016-11-10 | $36.20 | $36.25 | $35.35 | $36.05 | $25.16 | 47,040 |
| 2016-11-09 | $35.15 | $36.30 | $34.41 | $35.95 | $25.09 | 34,001 |
| 2016-11-08 | $34.40 | $36.00 | $33.90 | $35.70 | $24.92 | 21,108 |
| 2016-11-07 | $34.80 | $34.90 | $34.10 | $34.55 | $24.12 | 36,821 |
| 2016-11-04 | $34.85 | $35.08 | $34.30 | $34.35 | $23.98 | 28,707 |
| 2016-11-03 | $34.90 | $35.15 | $34.55 | $34.90 | $24.36 | 21,570 |
| 2016-11-02 | $35.00 | $35.05 | $34.40 | $34.90 | $24.36 | 30,817 |
| 2016-11-01 | $34.30 | $35.10 | $34.25 | $35.10 | $24.50 | 45,155 |
| 2016-10-31 | $34.95 | $35.10 | $34.35 | $34.35 | $23.98 | 31,235 |
| 2016-10-28 | $35.05 | $35.30 | $34.75 | $35.00 | $24.43 | 35,333 |
| 2016-10-27 | $36.10 | $36.10 | $35.11 | $35.15 | $24.53 | 34,446 |
| 2016-10-26 | $36.05 | $36.30 | $35.66 | $36.10 | $25.20 | 25,768 |
| 2016-10-25 | $36.15 | $36.40 | $35.61 | $36.30 | $25.34 | 28,010 |
| 2016-10-24 | $36.65 | $37.00 | $36.00 | $36.30 | $25.34 | 23,689 |
| 2016-10-21 | $36.16 | $36.81 | $35.97 | $36.22 | $25.28 | 45,602 |
| 2016-10-20 | $36.98 | $37.30 | $35.92 | $36.40 | $25.41 | 54,929 |
| 2016-10-19 | $37.37 | $37.75 | $36.83 | $37.20 | $25.96 | 42,311 |
| 2016-10-18 | $38.14 | $38.20 | $37.68 | $37.85 | $26.24 | 25,817 |
| 2016-10-17 | $37.86 | $38.14 | $37.86 | $38.01 | $26.35 | 21,729 |
| 2016-10-14 | $37.73 | $38.10 | $37.48 | $38.03 | $26.37 | 31,637 |
| 2016-10-13 | $37.43 | $38.64 | $37.28 | $37.52 | $26.01 | 47,541 |
| 2016-10-12 | $37.32 | $38.02 | $37.06 | $37.77 | $26.19 | 21,734 |
| 2016-10-11 | $38.25 | $38.25 | $37.16 | $37.38 | $25.92 | 18,776 |
| 2016-10-10 | $36.91 | $38.50 | $36.91 | $38.23 | $26.51 | 69,508 |
| 2016-10-07 | $38.09 | $38.13 | $35.80 | $36.64 | $25.40 | 114,680 |
| 2016-10-06 | $38.50 | $38.70 | $37.24 | $38.08 | $26.40 | 65,311 |
| 2016-10-05 | $38.47 | $38.83 | $37.80 | $38.63 | $26.78 | 61,829 |
| 2016-10-04 | $38.78 | $38.99 | $38.01 | $38.38 | $26.61 | 34,891 |
| 2016-10-03 | $38.00 | $38.47 | $37.75 | $38.44 | $26.65 | 56,828 |
| 2016-09-30 | $39.32 | $39.68 | $37.66 | $37.94 | $26.30 | 57,611 |
| 2016-09-29 | $39.88 | $39.95 | $39.05 | $39.09 | $27.10 | 34,319 |
| 2016-09-28 | $39.85 | $40.13 | $39.51 | $40.07 | $27.78 | 24,184 |
| 2016-09-27 | $40.13 | $40.13 | $39.57 | $39.93 | $27.68 | 32,421 |
| 2016-09-26 | $40.09 | $40.67 | $39.77 | $40.25 | $27.91 | 60,009 |
| 2016-09-23 | $39.57 | $40.50 | $39.30 | $40.40 | $28.01 | 42,061 |
| 2016-09-22 | $40.00 | $40.10 | $39.43 | $39.79 | $27.59 | 52,823 |
| 2016-09-21 | $39.02 | $39.96 | $39.01 | $39.87 | $27.64 | 36,839 |
| 2016-09-20 | $38.68 | $39.26 | $38.50 | $39.01 | $27.05 | 31,714 |
| 2016-09-19 | $37.82 | $38.99 | $37.77 | $38.68 | $26.82 | 39,037 |
| 2016-09-16 | $37.97 | $37.97 | $37.33 | $37.57 | $26.05 | 67,176 |
| 2016-09-15 | $37.42 | $37.95 | $37.42 | $37.84 | $26.24 | 37,087 |
| 2016-09-14 | $36.85 | $38.02 | $36.85 | $37.60 | $26.07 | 44,549 |
| 2016-09-13 | $38.06 | $38.42 | $36.70 | $37.01 | $25.66 | 47,136 |
| 2016-09-12 | $37.87 | $38.16 | $37.36 | $38.14 | $26.44 | 40,294 |
| 2016-09-09 | $39.38 | $39.38 | $38.00 | $38.05 | $26.38 | 45,727 |
| 2016-09-08 | $39.27 | $39.60 | $39.15 | $39.53 | $27.41 | 35,107 |
| 2016-09-07 | $39.00 | $39.74 | $38.89 | $39.49 | $27.38 | 49,248 |
| 2016-09-06 | $38.91 | $39.05 | $38.45 | $39.00 | $27.04 | 39,124 |
| 2016-09-02 | $38.70 | $39.00 | $38.36 | $38.80 | $26.90 | 20,845 |
| 2016-09-01 | $38.60 | $38.74 | $38.05 | $38.65 | $26.80 | 18,451 |
| 2016-08-31 | $39.15 | $39.40 | $38.41 | $38.55 | $26.73 | 45,617 |
| 2016-08-30 | $38.91 | $39.00 | $38.69 | $38.92 | $26.98 | 34,534 |
| 2016-08-29 | $38.99 | $39.09 | $38.57 | $39.02 | $27.05 | 30,469 |
| 2016-08-26 | $39.08 | $39.80 | $38.06 | $38.90 | $26.97 | 59,306 |
| 2016-08-25 | $38.54 | $39.11 | $38.52 | $39.11 | $27.12 | 50,331 |
| 2016-08-24 | $38.75 | $38.80 | $38.30 | $38.73 | $26.85 | 35,550 |
| 2016-08-23 | $37.99 | $38.99 | $37.99 | $38.73 | $26.85 | 40,035 |
| 2016-08-22 | $37.61 | $38.15 | $37.59 | $38.00 | $26.35 | 37,181 |
| 2016-08-19 | $38.16 | $38.16 | $37.67 | $37.72 | $26.15 | 33,424 |
| 2016-08-18 | $37.70 | $38.32 | $37.50 | $38.04 | $26.37 | 27,251 |
| 2016-08-17 | $38.02 | $38.24 | $37.74 | $37.78 | $26.19 | 45,710 |
| 2016-08-16 | $37.50 | $38.46 | $37.32 | $37.88 | $26.26 | 52,426 |
| 2016-08-15 | $36.41 | $38.00 | $36.41 | $37.60 | $26.07 | 53,885 |
| 2016-08-12 | $36.08 | $36.59 | $35.95 | $36.52 | $25.32 | 50,232 |
| 2016-08-11 | $35.89 | $36.33 | $35.63 | $36.27 | $25.15 | 35,921 |
| 2016-08-10 | $36.17 | $36.17 | $35.33 | $35.75 | $24.79 | 65,419 |
| 2016-08-09 | $34.97 | $37.49 | $34.97 | $36.91 | $25.59 | 58,138 |
| 2016-08-08 | $34.05 | $35.00 | $34.05 | $34.99 | $24.26 | 46,849 |
| 2016-08-05 | $34.19 | $34.20 | $34.05 | $34.13 | $23.66 | 19,981 |
| 2016-08-04 | $34.27 | $34.57 | $34.05 | $34.16 | $23.68 | 19,058 |
| 2016-08-03 | $34.00 | $34.42 | $34.00 | $34.32 | $23.79 | 31,405 |
| 2016-08-02 | $34.14 | $34.39 | $34.01 | $34.06 | $23.61 | 31,497 |
| 2016-08-01 | $34.14 | $34.40 | $34.00 | $34.22 | $23.73 | 23,528 |
| 2016-07-29 | $34.05 | $34.22 | $33.81 | $34.05 | $23.60 | 38,104 |
| 2016-07-28 | $34.53 | $34.53 | $34.02 | $34.12 | $23.66 | 21,918 |
| 2016-07-27 | $34.61 | $34.61 | $33.77 | $34.12 | $23.66 | 36,879 |
| 2016-07-26 | $33.70 | $34.64 | $33.70 | $34.59 | $23.98 | 32,621 |
| 2016-07-25 | $34.00 | $34.11 | $33.47 | $33.76 | $23.41 | 35,956 |
| 2016-07-22 | $33.84 | $34.74 | $33.83 | $34.11 | $23.65 | 13,403 |
| 2016-07-21 | $34.11 | $34.22 | $33.73 | $33.96 | $23.55 | 22,869 |
| 2016-07-20 | $33.95 | $34.32 | $33.83 | $34.00 | $23.57 | 35,342 |
| 2016-07-19 | $34.32 | $34.32 | $34.05 | $34.24 | $23.57 | 27,155 |
| 2016-07-18 | $33.90 | $34.69 | $33.90 | $34.29 | $23.60 | 48,137 |
| 2016-07-15 | $34.58 | $34.58 | $33.68 | $33.74 | $23.22 | 52,647 |
| 2016-07-14 | $33.91 | $34.73 | $33.77 | $34.53 | $23.77 | 69,019 |
| 2016-07-13 | $33.21 | $34.62 | $33.21 | $33.68 | $23.18 | 59,063 |
| 2016-07-12 | $32.36 | $33.00 | $32.20 | $33.00 | $22.71 | 36,118 |
| 2016-07-11 | $32.11 | $33.00 | $32.08 | $32.18 | $22.15 | 63,787 |
| 2016-07-08 | $31.38 | $32.16 | $31.38 | $31.83 | $21.91 | 40,067 |
| 2016-07-07 | $31.29 | $31.33 | $31.15 | $31.29 | $21.54 | 24,247 |
| 2016-07-06 | $31.32 | $31.61 | $31.12 | $31.43 | $21.63 | 31,236 |
| 2016-07-05 | $31.12 | $31.50 | $31.10 | $31.32 | $21.56 | 31,141 |
| 2016-07-01 | $30.87 | $31.20 | $30.78 | $31.13 | $21.43 | 29,016 |
| 2016-06-30 | $30.37 | $31.49 | $30.37 | $30.97 | $21.32 | 64,868 |
| 2016-06-29 | $30.28 | $30.93 | $29.81 | $30.22 | $20.80 | 60,383 |
| 2016-06-28 | $29.74 | $31.49 | $29.73 | $29.93 | $20.60 | 35,980 |
| 2016-06-27 | $29.75 | $30.08 | $29.16 | $29.52 | $20.32 | 43,230 |
| 2016-06-24 | $29.88 | $30.19 | $29.76 | $29.90 | $20.58 | 266,938 |
| 2016-06-23 | $30.15 | $30.65 | $30.04 | $30.50 | $20.99 | 41,895 |
| 2016-06-22 | $29.82 | $30.15 | $29.76 | $29.95 | $20.61 | 35,187 |
| 2016-06-21 | $30.10 | $30.60 | $29.81 | $29.95 | $20.61 | 20,407 |
| 2016-06-20 | $29.74 | $30.51 | $29.74 | $30.15 | $20.75 | 29,066 |
| 2016-06-17 | $29.66 | $29.95 | $28.32 | $29.47 | $20.28 | 127,104 |
| 2016-06-16 | $29.44 | $29.94 | $29.22 | $29.75 | $20.48 | 33,245 |
| 2016-06-15 | $29.50 | $30.05 | $29.38 | $29.53 | $20.32 | 31,561 |
| 2016-06-14 | $30.75 | $30.75 | $29.13 | $29.35 | $20.20 | 36,535 |
| 2016-06-13 | $29.35 | $30.93 | $29.00 | $30.66 | $21.10 | 42,402 |
| 2016-06-10 | $29.50 | $29.97 | $29.43 | $29.46 | $20.28 | 19,514 |
| 2016-06-09 | $29.79 | $29.89 | $29.55 | $29.57 | $20.35 | 13,272 |
| 2016-06-08 | $29.73 | $29.97 | $29.73 | $29.91 | $20.59 | 29,191 |
| 2016-06-07 | $29.62 | $29.99 | $29.59 | $29.85 | $20.54 | 36,002 |
| 2016-06-06 | $29.86 | $30.09 | $29.50 | $29.68 | $20.43 | 24,421 |
| 2016-06-03 | $29.94 | $30.02 | $29.78 | $29.95 | $20.61 | 51,400 |
| 2016-06-02 | $29.44 | $29.90 | $29.44 | $29.87 | $20.56 | 21,940 |
| 2016-06-01 | $29.49 | $29.80 | $29.27 | $29.38 | $20.22 | 29,085 |
| 2016-05-31 | $29.41 | $29.71 | $29.35 | $29.64 | $20.40 | 72,651 |
| 2016-05-27 | $29.48 | $29.60 | $29.39 | $29.55 | $20.34 | 32,169 |
| 2016-05-26 | $29.58 | $29.94 | $29.51 | $29.57 | $20.35 | 46,923 |
| 2016-05-25 | $29.79 | $30.00 | $29.60 | $29.69 | $20.43 | 48,623 |
| 2016-05-24 | $29.29 | $29.75 | $29.29 | $29.74 | $20.47 | 36,385 |
| 2016-05-23 | $29.31 | $29.55 | $29.29 | $29.32 | $20.18 | 25,494 |
| 2016-05-20 | $29.40 | $29.75 | $28.95 | $29.25 | $20.13 | 48,279 |
| 2016-05-19 | $29.06 | $29.50 | $28.52 | $29.20 | $20.10 | 57,165 |
| 2016-05-18 | $29.25 | $29.67 | $29.08 | $29.39 | $20.23 | 42,174 |
| 2016-05-17 | $29.65 | $29.87 | $29.10 | $29.26 | $20.14 | 30,163 |
| 2016-05-16 | $29.24 | $29.71 | $29.24 | $29.56 | $20.34 | 28,296 |
| 2016-05-13 | $29.28 | $29.48 | $28.65 | $29.28 | $20.15 | 31,797 |
| 2016-05-12 | $28.93 | $29.84 | $28.36 | $29.18 | $20.08 | 47,544 |
| 2016-05-11 | $27.55 | $29.67 | $27.55 | $28.78 | $19.81 | 64,481 |
| 2016-05-10 | $26.00 | $27.50 | $26.00 | $27.49 | $18.92 | 78,282 |
| 2016-05-09 | $25.79 | $26.20 | $25.79 | $26.08 | $17.95 | 29,953 |
| 2016-05-06 | $25.80 | $26.00 | $25.61 | $25.88 | $17.81 | 46,740 |
| 2016-05-05 | $25.81 | $25.99 | $25.73 | $25.81 | $17.76 | 16,771 |
| 2016-05-04 | $25.79 | $26.38 | $25.71 | $25.81 | $17.76 | 38,612 |
| 2016-05-03 | $25.71 | $26.20 | $25.40 | $25.86 | $17.80 | 49,547 |
| 2016-05-02 | $24.79 | $25.86 | $24.74 | $25.84 | $17.78 | 28,991 |
| 2016-04-29 | $25.24 | $25.40 | $24.69 | $24.92 | $17.15 | 30,308 |
| 2016-04-28 | $25.07 | $25.44 | $25.04 | $25.15 | $17.31 | 32,334 |
| 2016-04-27 | $25.48 | $25.48 | $24.87 | $25.24 | $17.37 | 37,590 |
| 2016-04-26 | $24.97 | $25.50 | $24.72 | $25.48 | $17.54 | 27,528 |
| 2016-04-25 | $24.89 | $25.08 | $24.49 | $25.01 | $17.21 | 23,675 |
| 2016-04-22 | $24.12 | $25.10 | $24.12 | $25.01 | $17.21 | 48,355 |
| 2016-04-21 | $24.61 | $24.62 | $23.79 | $24.01 | $16.53 | 31,259 |
| 2016-04-20 | $24.76 | $24.97 | $24.69 | $24.76 | $16.83 | 30,435 |
| 2016-04-19 | $24.62 | $24.99 | $24.45 | $24.86 | $16.90 | 26,926 |
| 2016-04-18 | $24.73 | $25.00 | $24.46 | $24.50 | $16.65 | 47,582 |
| 2016-04-15 | $25.14 | $25.26 | $24.72 | $24.72 | $16.80 | 30,629 |
| 2016-04-14 | $25.20 | $25.38 | $25.02 | $25.25 | $17.16 | 40,497 |
| 2016-04-13 | $24.80 | $25.66 | $24.70 | $25.08 | $17.05 | 43,766 |
| 2016-04-12 | $24.82 | $24.90 | $24.66 | $24.79 | $16.85 | 32,377 |
| 2016-04-11 | $24.06 | $25.01 | $24.00 | $24.90 | $16.93 | 38,598 |
| 2016-04-08 | $24.17 | $24.19 | $23.90 | $24.13 | $16.40 | 51,074 |
| 2016-04-07 | $24.16 | $24.33 | $23.99 | $24.16 | $16.42 | 45,638 |
| 2016-04-06 | $24.33 | $24.68 | $24.02 | $24.32 | $16.53 | 32,951 |
| 2016-04-05 | $23.89 | $24.43 | $23.88 | $24.39 | $16.58 | 29,244 |
| 2016-04-04 | $24.00 | $24.64 | $23.88 | $24.06 | $16.36 | 95,064 |
| 2016-04-01 | $24.76 | $25.06 | $24.04 | $24.04 | $16.34 | 112,621 |
| 2016-03-31 | $25.13 | $25.13 | $24.91 | $25.01 | $17.00 | 43,211 |
| 2016-03-30 | $25.05 | $25.91 | $24.86 | $25.04 | $17.02 | 124,790 |
| 2016-03-29 | $24.69 | $25.12 | $24.42 | $24.98 | $16.98 | 43,023 |
| 2016-03-28 | $24.49 | $24.93 | $24.35 | $24.79 | $16.85 | 34,366 |
| 2016-03-24 | $24.29 | $24.42 | $24.06 | $24.36 | $16.56 | 29,636 |
| 2016-03-23 | $24.35 | $24.48 | $23.90 | $24.37 | $16.57 | 46,779 |
| 2016-03-22 | $24.50 | $24.82 | $24.22 | $24.46 | $16.63 | 29,384 |
| 2016-03-21 | $25.00 | $25.00 | $24.13 | $24.63 | $16.74 | 49,530 |
| 2016-03-18 | $24.91 | $25.00 | $24.56 | $24.88 | $16.91 | 144,701 |
| 2016-03-17 | $23.91 | $24.92 | $23.82 | $24.87 | $16.91 | 40,174 |
| 2016-03-16 | $23.72 | $24.00 | $23.72 | $23.95 | $16.28 | 23,290 |
| 2016-03-15 | $23.77 | $23.90 | $23.64 | $23.85 | $16.21 | 67,916 |
| 2016-03-14 | $23.95 | $24.00 | $23.76 | $23.88 | $16.23 | 32,564 |
| 2016-03-11 | $23.70 | $23.92 | $23.60 | $23.90 | $16.25 | 41,774 |
| 2016-03-10 | $23.31 | $23.85 | $23.17 | $23.60 | $16.04 | 53,503 |
| 2016-03-09 | $23.22 | $23.30 | $23.12 | $23.27 | $15.82 | 22,956 |
| 2016-03-08 | $23.35 | $23.49 | $23.23 | $23.27 | $15.82 | 33,203 |
| 2016-03-07 | $23.55 | $23.55 | $22.56 | $23.07 | $15.68 | 50,450 |
| 2016-03-04 | $24.00 | $24.00 | $23.36 | $23.71 | $16.12 | 50,795 |
| 2016-03-03 | $23.27 | $24.00 | $23.27 | $23.95 | $16.28 | 46,895 |
| 2016-03-02 | $23.24 | $23.47 | $23.12 | $23.34 | $15.87 | 46,696 |
| 2016-03-01 | $22.53 | $23.20 | $22.50 | $23.18 | $15.76 | 45,074 |
| 2016-02-29 | $23.00 | $23.08 | $22.55 | $22.56 | $15.34 | 69,073 |
| 2016-02-26 | $23.09 | $23.17 | $23.00 | $23.09 | $15.70 | 47,478 |
| 2016-02-25 | $23.20 | $23.50 | $22.90 | $23.19 | $15.76 | 64,409 |
| 2016-02-24 | $23.60 | $23.80 | $23.00 | $23.07 | $15.68 | 128,599 |
| 2016-02-23 | $23.85 | $24.05 | $23.60 | $23.66 | $16.08 | 135,330 |
| 2016-02-22 | $23.05 | $24.53 | $23.05 | $23.74 | $16.14 | 133,566 |
| 2016-02-19 | $22.13 | $23.04 | $22.00 | $23.02 | $15.65 | 96,990 |
| 2016-02-18 | $21.90 | $22.38 | $21.78 | $22.11 | $15.03 | 76,244 |
| 2016-02-17 | $20.92 | $21.94 | $20.92 | $21.79 | $14.81 | 105,376 |
| 2016-02-16 | $20.41 | $20.80 | $20.31 | $20.69 | $14.06 | 80,216 |
| 2016-02-12 | $20.05 | $21.25 | $20.05 | $20.39 | $13.86 | 89,880 |
| 2016-02-11 | $21.04 | $21.56 | $20.76 | $20.85 | $14.17 | 32,267 |
| 2016-02-10 | $21.40 | $21.64 | $20.99 | $21.32 | $14.49 | 56,918 |
| 2016-02-09 | $21.55 | $22.00 | $21.27 | $21.42 | $14.56 | 113,205 |
| 2016-02-08 | $21.82 | $21.94 | $21.50 | $21.70 | $14.75 | 88,615 |
| 2016-02-05 | $21.31 | $21.79 | $21.31 | $21.75 | $14.79 | 106,825 |
| 2016-02-04 | $19.79 | $21.34 | $19.79 | $21.26 | $14.45 | 297,055 |
| 2016-02-03 | $18.93 | $19.88 | $18.75 | $19.77 | $13.44 | 75,701 |
| 2016-02-02 | $19.79 | $19.80 | $18.70 | $19.00 | $12.92 | 134,909 |
| 2016-02-01 | $20.76 | $20.76 | $19.77 | $19.94 | $13.55 | 129,454 |
| 2016-01-29 | $20.63 | $20.95 | $20.11 | $20.85 | $14.17 | 158,233 |
| 2016-01-28 | $20.95 | $20.95 | $20.02 | $20.62 | $14.02 | 53,980 |
| 2016-01-27 | $22.51 | $22.51 | $21.01 | $21.02 | $14.29 | 82,154 |
| 2016-01-26 | $22.07 | $22.75 | $21.89 | $22.42 | $15.24 | 173,882 |
| 2016-01-25 | $21.51 | $22.00 | $20.88 | $21.63 | $14.70 | 96,690 |
| 2016-01-22 | $19.20 | $21.58 | $19.00 | $21.51 | $14.62 | 189,857 |
| 2016-01-21 | $18.99 | $19.44 | $18.52 | $19.02 | $12.93 | 107,342 |
| 2016-01-20 | $19.36 | $19.40 | $17.45 | $18.99 | $12.91 | 195,454 |
| 2016-01-19 | $19.33 | $19.46 | $18.57 | $19.37 | $13.17 | 174,438 |
| 2016-01-15 | $19.59 | $19.85 | $18.45 | $19.20 | $13.05 | 153,170 |
| 2016-01-14 | $18.08 | $20.25 | $17.85 | $20.11 | $13.67 | 184,742 |
| 2016-01-13 | $17.14 | $17.87 | $17.14 | $17.81 | $12.11 | 193,563 |
| 2016-01-12 | $16.53 | $17.43 | $16.53 | $17.19 | $11.69 | 283,216 |
| 2016-01-11 | $15.94 | $16.70 | $15.94 | $16.43 | $11.17 | 133,801 |
| 2016-01-08 | $15.69 | $16.06 | $15.54 | $15.88 | $10.79 | 166,980 |
| 2016-01-07 | $15.95 | $16.25 | $15.51 | $15.71 | $10.68 | 262,776 |
| 2016-01-06 | $15.80 | $16.22 | $15.70 | $15.97 | $10.86 | 83,445 |
| 2016-01-05 | $15.85 | $16.29 | $15.38 | $15.82 | $10.75 | 370,073 |
| 2016-01-04 | $14.22 | $15.89 | $14.00 | $15.67 | $10.65 | 235,385 |
| 2015-12-31 | $14.44 | $14.71 | $14.08 | $14.41 | $9.80 | 247,204 |
| 2015-12-30 | $14.32 | $14.63 | $14.30 | $14.44 | $9.82 | 198,189 |
| 2015-12-29 | $13.95 | $14.47 | $13.90 | $14.40 | $9.79 | 150,972 |
| 2015-12-28 | $13.45 | $14.89 | $13.40 | $13.98 | $9.50 | 399,286 |
| 2015-12-24 | $13.40 | $13.62 | $13.40 | $13.45 | $9.14 | 146,966 |
| 2015-12-23 | $13.00 | $13.91 | $13.00 | $13.43 | $9.13 | 312,981 |
| 2015-12-22 | $13.63 | $14.07 | $13.20 | $13.32 | $9.05 | 516,317 |
| 2015-12-21 | $16.10 | $16.70 | $14.00 | $14.05 | $9.55 | 768,851 |
| 2015-12-18 | $14.49 | $17.65 | $14.49 | $16.76 | $11.39 | 570,755 |
| 2015-12-17 | $13.03 | $14.58 | $13.01 | $14.44 | $9.82 | 148,488 |
| 2015-12-16 | $14.70 | $15.04 | $13.01 | $13.28 | $9.03 | 404,360 |
| 2015-12-15 | $13.00 | $16.05 | $12.50 | $13.00 | $8.84 | 1,174,901 |
RMR Group Inc (The) - Class A (RMR) News Headlines
Recent RMR Group Inc (The) - Class A (RMR) News
Similar Companies to RMR Group Inc (The) - Class A (RMR) 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 |