Safehold Inc (SAFE) Exchange: NYSE
Data as of April 25, 2024
$18.39 ($-0.63) -3.31%
Safehold Inc - Daily Information
Click for more stock information on Safehold Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.74 |
| Previous Close | $18.39 |
| High | $18.74 |
| Low | $18.33 |
| Adjusted Open | $18.74 |
| Previous Adjusted Close | $18.39 |
| Adjusted High | $18.74 |
| Adjusted Low | $18.33 |
About Safehold Inc (SAFE)
Invest in Safehold Inc (SAFE)
Historical Stock Data for Safehold Inc (SAFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.74 | $18.74 | $18.33 | $18.39 | $18.39 | 235,234 |
| 2024-04-24 | $18.92 | $19.03 | $18.77 | $19.02 | $19.02 | 208,270 |
| 2024-04-23 | $19.14 | $19.47 | $19.10 | $19.13 | $19.13 | 159,788 |
| 2024-04-22 | $19.16 | $19.24 | $18.82 | $19.14 | $19.14 | 379,739 |
| 2024-04-19 | $18.47 | $19.10 | $18.47 | $18.96 | $18.96 | 467,442 |
| 2024-04-18 | $18.33 | $18.70 | $18.17 | $18.54 | $18.54 | 437,798 |
| 2024-04-17 | $18.21 | $18.57 | $18.12 | $18.26 | $18.26 | 469,726 |
| 2024-04-16 | $18.35 | $18.35 | $17.91 | $18.09 | $18.09 | 417,475 |
| 2024-04-15 | $19.16 | $19.27 | $18.29 | $18.50 | $18.50 | 415,870 |
| 2024-04-12 | $19.20 | $19.30 | $18.88 | $19.08 | $19.08 | 456,302 |
| 2024-04-11 | $19.55 | $19.60 | $19.07 | $19.31 | $19.31 | 621,935 |
| 2024-04-10 | $20.00 | $20.18 | $19.37 | $19.52 | $19.52 | 511,676 |
| 2024-04-09 | $20.02 | $21.05 | $20.02 | $21.05 | $21.05 | 295,749 |
| 2024-04-08 | $20.15 | $20.26 | $19.86 | $19.99 | $19.99 | 162,747 |
| 2024-04-05 | $19.66 | $19.97 | $19.41 | $19.93 | $19.93 | 457,807 |
| 2024-04-04 | $20.27 | $20.50 | $19.54 | $19.64 | $19.64 | 184,930 |
| 2024-04-03 | $19.36 | $19.97 | $19.26 | $19.92 | $19.92 | 374,122 |
| 2024-04-02 | $19.79 | $19.79 | $19.14 | $19.47 | $19.47 | 538,662 |
| 2024-04-01 | $20.62 | $20.62 | $19.94 | $20.10 | $20.10 | 271,317 |
| 2024-03-28 | $20.35 | $20.78 | $20.33 | $20.60 | $20.60 | 372,401 |
| 2024-03-27 | $19.99 | $20.23 | $19.93 | $20.18 | $20.18 | 326,109 |
| 2024-03-26 | $20.61 | $20.61 | $19.82 | $19.85 | $19.68 | 281,012 |
| 2024-03-25 | $20.61 | $20.90 | $20.31 | $20.32 | $20.32 | 244,351 |
| 2024-03-22 | $21.16 | $21.16 | $20.47 | $20.63 | $20.63 | 267,252 |
| 2024-03-21 | $20.93 | $21.83 | $20.92 | $21.09 | $21.09 | 497,117 |
| 2024-03-20 | $19.78 | $20.95 | $19.78 | $20.80 | $20.80 | 544,905 |
| 2024-03-19 | $19.77 | $20.17 | $19.54 | $19.96 | $19.96 | 639,556 |
| 2024-03-18 | $19.64 | $20.03 | $19.50 | $19.76 | $19.76 | 420,184 |
| 2024-03-15 | $19.59 | $20.06 | $19.49 | $19.68 | $19.68 | 785,599 |
| 2024-03-14 | $20.18 | $20.19 | $19.62 | $19.86 | $19.86 | 261,896 |
| 2024-03-13 | $20.39 | $20.52 | $20.19 | $20.26 | $20.26 | 174,831 |
| 2024-03-12 | $20.68 | $20.68 | $20.19 | $20.43 | $20.43 | 179,079 |
| 2024-03-11 | $21.13 | $21.27 | $20.77 | $20.83 | $20.83 | 141,182 |
| 2024-03-08 | $20.75 | $21.41 | $20.50 | $21.18 | $21.18 | 468,842 |
| 2024-03-07 | $20.37 | $20.55 | $20.04 | $20.35 | $20.35 | 291,266 |
| 2024-03-06 | $20.49 | $20.68 | $20.24 | $20.47 | $20.47 | 152,774 |
| 2024-03-05 | $20.40 | $21.05 | $20.25 | $20.30 | $20.30 | 408,445 |
| 2024-03-04 | $20.80 | $20.90 | $20.18 | $20.60 | $20.60 | 266,393 |
| 2024-03-01 | $20.16 | $20.87 | $19.87 | $20.84 | $20.84 | 422,248 |
| 2024-02-29 | $19.98 | $20.53 | $19.92 | $20.12 | $20.12 | 393,958 |
| 2024-02-28 | $19.50 | $20.04 | $19.50 | $19.54 | $19.54 | 382,702 |
| 2024-02-27 | $20.00 | $20.10 | $19.62 | $19.77 | $19.77 | 338,066 |
| 2024-02-26 | $20.05 | $20.19 | $19.52 | $19.66 | $19.66 | 331,806 |
| 2024-02-23 | $20.17 | $20.50 | $20.00 | $20.24 | $20.24 | 139,767 |
| 2024-02-22 | $20.61 | $20.82 | $20.24 | $20.28 | $20.28 | 247,020 |
| 2024-02-21 | $20.81 | $21.11 | $20.73 | $20.74 | $20.74 | 324,092 |
| 2024-02-20 | $20.90 | $21.25 | $20.81 | $20.96 | $20.96 | 228,667 |
| 2024-02-16 | $21.01 | $21.47 | $20.74 | $21.24 | $21.24 | 286,586 |
| 2024-02-15 | $20.55 | $21.67 | $20.55 | $21.51 | $21.51 | 832,862 |
| 2024-02-14 | $19.90 | $20.45 | $19.48 | $20.16 | $20.16 | 554,865 |
| 2024-02-13 | $19.97 | $20.20 | $19.17 | $19.61 | $19.61 | 490,797 |
| 2024-02-12 | $20.75 | $21.25 | $20.65 | $20.83 | $20.83 | 277,754 |
| 2024-02-09 | $20.71 | $20.73 | $20.35 | $20.58 | $20.58 | 300,329 |
| 2024-02-08 | $20.21 | $20.80 | $20.09 | $20.60 | $20.60 | 207,342 |
| 2024-02-07 | $20.53 | $20.53 | $20.09 | $20.22 | $20.22 | 383,537 |
| 2024-02-06 | $20.43 | $20.72 | $20.32 | $20.46 | $20.46 | 355,361 |
| 2024-02-05 | $20.25 | $20.89 | $20.10 | $20.51 | $20.51 | 399,347 |
| 2024-02-02 | $20.66 | $20.86 | $20.18 | $20.68 | $20.68 | 391,867 |
| 2024-02-01 | $19.99 | $20.98 | $19.91 | $20.97 | $20.97 | 415,651 |
| 2024-01-31 | $20.49 | $20.70 | $19.76 | $19.86 | $19.86 | 359,854 |
| 2024-01-30 | $20.70 | $20.81 | $20.31 | $20.41 | $20.41 | 203,244 |
| 2024-01-29 | $20.53 | $20.98 | $20.30 | $20.97 | $20.97 | 263,725 |
| 2024-01-26 | $20.75 | $21.08 | $20.52 | $20.52 | $20.52 | 221,629 |
| 2024-01-25 | $20.99 | $21.13 | $20.46 | $20.55 | $20.55 | 204,438 |
| 2024-01-24 | $21.66 | $21.66 | $20.38 | $20.49 | $20.49 | 223,580 |
| 2024-01-23 | $22.17 | $22.26 | $20.92 | $21.21 | $21.21 | 314,870 |
| 2024-01-22 | $20.45 | $21.43 | $20.44 | $21.10 | $21.10 | 347,426 |
| 2024-01-19 | $19.62 | $20.36 | $19.35 | $20.27 | $20.27 | 360,993 |
| 2024-01-18 | $20.05 | $20.05 | $19.24 | $19.51 | $19.51 | 318,119 |
| 2024-01-17 | $20.97 | $20.99 | $19.61 | $19.91 | $19.91 | 472,970 |
| 2024-01-16 | $21.69 | $21.96 | $21.45 | $21.53 | $21.53 | 342,163 |
| 2024-01-12 | $22.28 | $22.42 | $21.84 | $22.05 | $22.05 | 247,458 |
| 2024-01-11 | $22.42 | $22.42 | $21.56 | $21.79 | $21.79 | 447,020 |
| 2024-01-10 | $22.60 | $22.83 | $22.34 | $22.41 | $22.41 | 353,549 |
| 2024-01-09 | $22.81 | $22.81 | $22.42 | $22.70 | $22.70 | 474,861 |
| 2024-01-08 | $22.70 | $23.20 | $22.70 | $23.14 | $23.14 | 369,027 |
| 2024-01-05 | $22.77 | $23.21 | $22.54 | $22.82 | $22.82 | 217,334 |
| 2024-01-04 | $23.45 | $23.50 | $22.93 | $23.10 | $23.10 | 277,605 |
| 2024-01-03 | $23.32 | $23.46 | $22.57 | $23.02 | $23.02 | 332,300 |
| 2024-01-02 | $23.40 | $24.03 | $23.30 | $23.70 | $23.70 | 289,993 |
| 2023-12-29 | $23.61 | $23.74 | $23.14 | $23.40 | $23.40 | 468,834 |
| 2023-12-28 | $23.00 | $23.73 | $23.00 | $23.73 | $23.73 | 499,376 |
| 2023-12-27 | $22.84 | $23.55 | $22.79 | $23.23 | $23.06 | 346,439 |
| 2023-12-26 | $22.65 | $22.88 | $22.43 | $22.82 | $22.65 | 172,152 |
| 2023-12-22 | $22.68 | $23.12 | $22.29 | $22.43 | $22.43 | 200,047 |
| 2023-12-21 | $22.53 | $22.60 | $22.15 | $22.55 | $22.55 | 246,990 |
| 2023-12-20 | $22.50 | $22.99 | $22.11 | $22.15 | $22.15 | 330,873 |
| 2023-12-19 | $23.00 | $23.20 | $22.67 | $22.69 | $22.69 | 468,353 |
| 2023-12-18 | $22.83 | $23.29 | $22.58 | $22.70 | $22.70 | 532,487 |
| 2023-12-15 | $23.53 | $23.68 | $22.35 | $22.81 | $22.81 | 1,648,165 |
| 2023-12-14 | $23.04 | $23.90 | $22.96 | $23.58 | $23.58 | 773,327 |
| 2023-12-13 | $21.12 | $22.50 | $20.65 | $22.17 | $22.17 | 554,526 |
| 2023-12-12 | $21.41 | $21.59 | $21.03 | $21.19 | $21.19 | 389,436 |
| 2023-12-11 | $21.86 | $22.33 | $21.45 | $21.46 | $21.46 | 466,475 |
| 2023-12-08 | $21.79 | $22.08 | $21.36 | $21.83 | $21.83 | 351,139 |
| 2023-12-07 | $21.83 | $21.93 | $21.39 | $21.89 | $21.89 | 500,773 |
| 2023-12-06 | $22.00 | $22.86 | $21.70 | $21.77 | $21.77 | 526,088 |
| 2023-12-05 | $22.10 | $22.26 | $21.70 | $21.95 | $21.95 | 511,123 |
| 2023-12-04 | $21.55 | $22.22 | $21.50 | $22.11 | $22.11 | 661,577 |
| 2023-12-01 | $19.77 | $21.84 | $19.60 | $21.77 | $21.77 | 815,979 |
| 2023-11-30 | $20.00 | $20.00 | $19.50 | $19.69 | $19.69 | 635,551 |
| 2023-11-29 | $19.56 | $19.98 | $19.53 | $19.78 | $19.78 | 352,421 |
| 2023-11-28 | $19.36 | $19.63 | $19.22 | $19.30 | $19.30 | 411,027 |
| 2023-11-27 | $19.31 | $19.76 | $19.17 | $19.60 | $19.60 | 409,884 |
| 2023-11-24 | $19.44 | $19.69 | $19.22 | $19.49 | $19.49 | 448,045 |
| 2023-11-22 | $19.12 | $19.51 | $19.04 | $19.34 | $19.34 | 657,924 |
| 2023-11-21 | $18.64 | $18.82 | $18.17 | $18.77 | $18.77 | 474,213 |
| 2023-11-20 | $18.75 | $18.93 | $18.54 | $18.89 | $18.89 | 504,825 |
| 2023-11-17 | $18.86 | $18.86 | $18.40 | $18.57 | $18.57 | 444,716 |
| 2023-11-16 | $19.30 | $19.46 | $18.63 | $18.66 | $18.66 | 318,395 |
| 2023-11-15 | $19.13 | $19.93 | $19.04 | $19.38 | $19.38 | 550,101 |
| 2023-11-14 | $17.82 | $19.33 | $17.74 | $19.16 | $19.16 | 1,408,546 |
| 2023-11-13 | $16.74 | $16.89 | $16.45 | $16.75 | $16.75 | 493,390 |
| 2023-11-10 | $16.76 | $17.06 | $16.27 | $16.92 | $16.92 | 650,813 |
| 2023-11-09 | $17.15 | $17.32 | $16.55 | $16.61 | $16.61 | 370,460 |
| 2023-11-08 | $17.21 | $17.32 | $16.77 | $16.90 | $16.90 | 318,943 |
| 2023-11-07 | $17.55 | $17.64 | $16.84 | $17.28 | $17.28 | 450,173 |
| 2023-11-06 | $17.79 | $17.92 | $17.57 | $17.65 | $17.65 | 489,163 |
| 2023-11-03 | $17.07 | $18.06 | $16.95 | $17.79 | $17.79 | 613,791 |
| 2023-11-02 | $16.43 | $16.77 | $16.14 | $16.64 | $16.64 | 542,940 |
| 2023-11-01 | $16.00 | $16.28 | $15.35 | $15.88 | $15.88 | 749,657 |
| 2023-10-31 | $16.39 | $16.51 | $16.08 | $16.27 | $16.27 | 425,337 |
| 2023-10-30 | $15.68 | $16.41 | $15.43 | $16.30 | $16.30 | 938,634 |
| 2023-10-27 | $15.73 | $15.73 | $15.00 | $15.12 | $15.12 | 294,217 |
| 2023-10-26 | $15.37 | $15.76 | $15.37 | $15.62 | $15.62 | 285,220 |
| 2023-10-25 | $15.47 | $15.51 | $15.03 | $15.21 | $15.21 | 376,303 |
| 2023-10-24 | $15.24 | $15.75 | $15.24 | $15.71 | $15.71 | 448,428 |
| 2023-10-23 | $15.18 | $15.49 | $15.00 | $15.07 | $15.07 | 543,968 |
| 2023-10-20 | $15.64 | $15.87 | $15.31 | $15.34 | $15.34 | 534,987 |
| 2023-10-19 | $15.69 | $15.98 | $15.55 | $15.60 | $15.60 | 319,885 |
| 2023-10-18 | $16.44 | $16.53 | $15.71 | $15.79 | $15.79 | 325,103 |
| 2023-10-17 | $16.71 | $17.11 | $16.64 | $16.65 | $16.65 | 333,036 |
| 2023-10-16 | $16.60 | $17.07 | $16.44 | $16.93 | $16.93 | 492,710 |
| 2023-10-13 | $16.95 | $17.10 | $16.23 | $16.42 | $16.42 | 428,492 |
| 2023-10-12 | $17.23 | $17.23 | $16.58 | $16.72 | $16.72 | 379,441 |
| 2023-10-11 | $17.44 | $17.60 | $17.12 | $17.23 | $17.23 | 348,656 |
| 2023-10-10 | $16.50 | $17.40 | $16.43 | $17.24 | $17.24 | 671,334 |
| 2023-10-09 | $15.82 | $16.44 | $15.78 | $16.41 | $16.41 | 334,189 |
| 2023-10-06 | $15.92 | $16.34 | $15.72 | $16.01 | $16.01 | 1,164,115 |
| 2023-10-05 | $16.79 | $16.82 | $15.95 | $16.16 | $16.16 | 3,418,089 |
| 2023-10-04 | $16.78 | $16.88 | $16.37 | $16.82 | $16.82 | 629,777 |
| 2023-10-03 | $16.82 | $17.29 | $16.48 | $16.57 | $16.57 | 641,856 |
| 2023-10-02 | $17.80 | $17.80 | $16.63 | $17.03 | $17.03 | 838,633 |
| 2023-09-29 | $17.76 | $18.02 | $17.50 | $17.80 | $17.80 | 458,648 |
| 2023-09-28 | $17.36 | $17.79 | $17.30 | $17.49 | $17.49 | 664,367 |
| 2023-09-27 | $18.12 | $18.35 | $17.55 | $17.58 | $17.40 | 351,931 |
| 2023-09-26 | $18.27 | $18.39 | $17.94 | $18.05 | $17.87 | 388,606 |
| 2023-09-25 | $18.27 | $18.83 | $18.10 | $18.49 | $18.30 | 460,440 |
| 2023-09-22 | $18.38 | $18.54 | $18.27 | $18.39 | $18.21 | 509,566 |
| 2023-09-21 | $19.30 | $19.30 | $18.34 | $18.36 | $18.18 | 569,465 |
| 2023-09-20 | $19.52 | $19.89 | $19.37 | $19.45 | $19.26 | 329,955 |
| 2023-09-19 | $19.32 | $19.93 | $19.32 | $19.36 | $19.17 | 634,959 |
| 2023-09-18 | $19.21 | $19.34 | $18.75 | $19.31 | $19.12 | 680,499 |
| 2023-09-15 | $19.49 | $19.84 | $19.32 | $19.36 | $19.17 | 3,563,344 |
| 2023-09-14 | $19.42 | $20.02 | $19.42 | $19.56 | $19.36 | 546,333 |
| 2023-09-13 | $19.27 | $19.69 | $19.24 | $19.32 | $19.13 | 683,336 |
| 2023-09-12 | $18.95 | $19.45 | $18.95 | $19.28 | $19.09 | 478,808 |
| 2023-09-11 | $19.78 | $19.86 | $19.09 | $19.11 | $18.92 | 378,067 |
| 2023-09-08 | $19.58 | $19.83 | $19.50 | $19.69 | $19.49 | 517,520 |
| 2023-09-07 | $19.11 | $19.74 | $18.91 | $19.67 | $19.47 | 584,864 |
| 2023-09-06 | $19.35 | $19.83 | $18.88 | $19.15 | $18.96 | 1,079,227 |
| 2023-09-05 | $20.88 | $20.88 | $19.35 | $19.35 | $19.16 | 1,599,109 |
| 2023-09-01 | $21.39 | $21.43 | $20.88 | $21.00 | $21.00 | 737,856 |
| 2023-08-31 | $21.00 | $21.34 | $20.98 | $21.28 | $21.28 | 474,206 |
| 2023-08-30 | $21.00 | $21.12 | $20.75 | $20.98 | $20.98 | 324,636 |
| 2023-08-29 | $20.85 | $21.35 | $20.73 | $21.03 | $21.03 | 537,376 |
| 2023-08-28 | $20.50 | $21.10 | $20.50 | $20.92 | $20.92 | 456,302 |
| 2023-08-25 | $20.68 | $20.70 | $20.38 | $20.53 | $20.53 | 256,422 |
| 2023-08-24 | $20.51 | $20.80 | $20.40 | $20.56 | $20.56 | 333,227 |
| 2023-08-23 | $20.70 | $20.88 | $20.45 | $20.73 | $20.73 | 503,081 |
| 2023-08-22 | $20.59 | $20.59 | $20.07 | $20.37 | $20.37 | 414,640 |
| 2023-08-21 | $20.12 | $20.50 | $19.92 | $20.49 | $20.49 | 655,607 |
| 2023-08-18 | $19.81 | $20.13 | $19.71 | $20.00 | $20.00 | 330,373 |
| 2023-08-17 | $20.00 | $20.41 | $19.91 | $20.10 | $20.10 | 492,561 |
| 2023-08-16 | $20.60 | $20.72 | $20.11 | $20.15 | $20.15 | 451,253 |
| 2023-08-15 | $20.13 | $20.92 | $19.95 | $20.60 | $20.60 | 585,518 |
| 2023-08-14 | $20.03 | $20.46 | $19.75 | $20.43 | $20.43 | 976,317 |
| 2023-08-11 | $20.21 | $20.36 | $19.51 | $20.01 | $20.01 | 1,100,507 |
| 2023-08-10 | $20.82 | $21.22 | $20.37 | $20.40 | $20.40 | 1,142,435 |
| 2023-08-09 | $20.77 | $21.09 | $20.50 | $20.52 | $20.52 | 1,000,190 |
| 2023-08-08 | $20.76 | $21.34 | $20.62 | $20.83 | $20.83 | 4,296,742 |
| 2023-08-07 | $22.70 | $23.23 | $22.56 | $23.15 | $23.15 | 214,432 |
| 2023-08-04 | $23.18 | $23.65 | $22.64 | $22.78 | $22.78 | 259,024 |
| 2023-08-03 | $23.18 | $23.61 | $22.69 | $23.21 | $23.21 | 323,328 |
| 2023-08-02 | $23.97 | $24.32 | $23.21 | $23.23 | $23.23 | 333,332 |
| 2023-08-01 | $24.54 | $24.73 | $24.16 | $24.35 | $24.35 | 193,230 |
| 2023-07-31 | $24.61 | $25.02 | $24.55 | $24.73 | $24.73 | 340,856 |
| 2023-07-28 | $24.96 | $25.08 | $24.59 | $24.73 | $24.73 | 211,512 |
| 2023-07-27 | $25.30 | $25.52 | $24.68 | $24.75 | $24.75 | 255,661 |
| 2023-07-26 | $24.89 | $25.72 | $24.89 | $25.25 | $25.25 | 271,023 |
| 2023-07-25 | $24.67 | $25.08 | $24.39 | $24.87 | $24.87 | 390,211 |
| 2023-07-24 | $24.01 | $24.52 | $24.00 | $24.45 | $24.45 | 191,933 |
| 2023-07-21 | $24.38 | $24.39 | $24.03 | $24.09 | $24.09 | 200,866 |
| 2023-07-20 | $24.32 | $24.42 | $23.80 | $24.21 | $24.21 | 221,114 |
| 2023-07-19 | $24.49 | $24.94 | $24.35 | $24.64 | $24.64 | 220,209 |
| 2023-07-18 | $23.98 | $24.55 | $23.79 | $24.25 | $24.25 | 294,819 |
| 2023-07-17 | $24.57 | $24.72 | $23.74 | $23.90 | $23.90 | 264,617 |
| 2023-07-14 | $25.68 | $25.70 | $24.79 | $24.86 | $24.86 | 188,519 |
| 2023-07-13 | $25.82 | $25.84 | $25.40 | $25.71 | $25.71 | 200,529 |
| 2023-07-12 | $25.99 | $26.33 | $25.80 | $25.80 | $25.80 | 266,729 |
| 2023-07-11 | $25.18 | $25.54 | $24.95 | $25.52 | $25.52 | 235,544 |
| 2023-07-10 | $24.66 | $25.05 | $24.50 | $25.01 | $25.01 | 248,763 |
| 2023-07-07 | $24.55 | $25.26 | $24.55 | $24.76 | $24.76 | 394,007 |
| 2023-07-06 | $24.26 | $24.74 | $23.72 | $24.64 | $24.64 | 416,283 |
| 2023-07-05 | $24.17 | $25.10 | $23.70 | $24.72 | $24.72 | 535,191 |
| 2023-07-03 | $23.67 | $24.49 | $23.67 | $24.35 | $24.35 | 244,293 |
| 2023-06-30 | $23.98 | $23.98 | $23.19 | $23.73 | $23.73 | 485,877 |
| 2023-06-29 | $22.67 | $23.12 | $22.60 | $23.03 | $23.03 | 301,540 |
| 2023-06-28 | $22.84 | $23.11 | $22.58 | $22.88 | $22.71 | 315,456 |
| 2023-06-27 | $23.27 | $23.64 | $22.88 | $22.90 | $22.73 | 356,708 |
| 2023-06-26 | $22.41 | $23.40 | $22.41 | $23.11 | $22.93 | 468,073 |
| 2023-06-23 | $22.34 | $22.54 | $22.00 | $22.32 | $22.32 | 1,931,715 |
| 2023-06-22 | $23.21 | $23.21 | $22.39 | $22.60 | $22.60 | 520,305 |
| 2023-06-21 | $23.31 | $23.63 | $22.91 | $23.22 | $23.22 | 573,089 |
| 2023-06-20 | $23.72 | $23.85 | $23.04 | $23.58 | $23.58 | 603,429 |
| 2023-06-16 | $24.15 | $24.32 | $23.55 | $23.85 | $23.85 | 1,772,742 |
| 2023-06-15 | $23.60 | $23.97 | $23.12 | $23.96 | $23.96 | 578,243 |
| 2023-06-14 | $24.39 | $24.75 | $23.64 | $23.78 | $23.78 | 578,223 |
| 2023-06-13 | $25.34 | $25.65 | $24.28 | $24.30 | $24.30 | 711,615 |
| 2023-06-12 | $25.50 | $25.68 | $24.75 | $25.39 | $25.39 | 397,455 |
| 2023-06-09 | $25.95 | $26.16 | $25.26 | $25.47 | $25.47 | 312,944 |
| 2023-06-08 | $25.90 | $26.13 | $25.41 | $25.95 | $25.95 | 467,538 |
| 2023-06-07 | $25.35 | $26.21 | $25.21 | $26.19 | $26.19 | 357,768 |
| 2023-06-06 | $25.14 | $25.79 | $25.04 | $25.15 | $25.15 | 404,400 |
| 2023-06-05 | $26.35 | $26.40 | $24.60 | $25.01 | $25.01 | 609,000 |
| 2023-06-02 | $26.39 | $26.82 | $26.24 | $26.70 | $26.70 | 312,790 |
| 2023-06-01 | $26.00 | $26.54 | $25.51 | $25.97 | $25.97 | 293,971 |
| 2023-05-31 | $25.18 | $25.90 | $25.18 | $25.82 | $25.82 | 530,739 |
| 2023-05-30 | $24.75 | $25.45 | $24.69 | $25.11 | $25.11 | 249,995 |
| 2023-05-26 | $24.32 | $24.79 | $23.75 | $24.50 | $24.50 | 274,194 |
| 2023-05-25 | $24.72 | $24.93 | $23.55 | $24.05 | $24.05 | 403,547 |
| 2023-05-24 | $25.87 | $26.00 | $24.80 | $24.83 | $24.83 | 307,640 |
| 2023-05-23 | $26.50 | $27.00 | $26.07 | $26.08 | $26.08 | 299,185 |
| 2023-05-22 | $26.64 | $27.23 | $26.44 | $26.46 | $26.46 | 410,504 |
| 2023-05-19 | $27.34 | $27.41 | $26.81 | $26.86 | $26.86 | 369,434 |
| 2023-05-18 | $27.50 | $27.50 | $26.95 | $27.00 | $27.00 | 317,832 |
| 2023-05-17 | $27.87 | $27.96 | $26.70 | $27.56 | $27.56 | 341,118 |
| 2023-05-16 | $28.74 | $28.93 | $27.66 | $27.68 | $27.68 | 410,986 |
| 2023-05-15 | $28.56 | $29.11 | $28.40 | $28.76 | $28.76 | 359,786 |
| 2023-05-12 | $28.21 | $28.37 | $27.66 | $28.37 | $28.37 | 310,275 |
| 2023-05-11 | $27.48 | $28.18 | $27.27 | $28.10 | $28.10 | 319,254 |
| 2023-05-10 | $27.93 | $28.32 | $27.59 | $27.79 | $27.79 | 389,273 |
| 2023-05-09 | $27.64 | $27.81 | $26.90 | $27.40 | $27.40 | 308,564 |
| 2023-05-08 | $28.13 | $28.28 | $27.63 | $27.98 | $27.98 | 269,685 |
| 2023-05-05 | $27.69 | $28.30 | $27.49 | $28.04 | $28.04 | 417,659 |
| 2023-05-04 | $26.17 | $27.24 | $26.14 | $27.12 | $27.12 | 411,574 |
| 2023-05-03 | $26.85 | $27.20 | $26.35 | $26.41 | $26.41 | 326,317 |
| 2023-05-02 | $26.92 | $27.28 | $26.26 | $26.60 | $26.60 | 524,413 |
| 2023-05-01 | $27.40 | $27.89 | $26.49 | $26.82 | $26.82 | 533,285 |
| 2023-04-28 | $27.82 | $28.26 | $27.46 | $27.72 | $27.72 | 262,353 |
| 2023-04-27 | $27.63 | $28.20 | $27.10 | $27.84 | $27.84 | 311,790 |
| 2023-04-26 | $28.15 | $28.66 | $27.37 | $27.44 | $27.44 | 258,600 |
| 2023-04-25 | $29.00 | $29.44 | $28.15 | $28.18 | $28.18 | 297,081 |
| 2023-04-24 | $28.67 | $29.56 | $28.67 | $29.32 | $29.32 | 451,879 |
| 2023-04-21 | $28.70 | $28.99 | $28.44 | $28.84 | $28.84 | 355,381 |
| 2023-04-20 | $29.20 | $29.59 | $28.56 | $28.70 | $28.70 | 483,324 |
| 2023-04-19 | $28.68 | $30.00 | $28.66 | $29.46 | $29.46 | 515,621 |
| 2023-04-18 | $29.48 | $29.89 | $28.64 | $28.92 | $28.92 | 435,198 |
| 2023-04-17 | $28.49 | $29.89 | $28.28 | $29.47 | $29.47 | 428,602 |
| 2023-04-14 | $28.71 | $29.34 | $27.99 | $28.30 | $28.30 | 569,207 |
| 2023-04-13 | $28.76 | $29.34 | $28.55 | $28.65 | $28.65 | 453,957 |
| 2023-04-12 | $29.51 | $29.88 | $28.67 | $28.72 | $28.72 | 715,908 |
| 2023-04-11 | $29.80 | $29.91 | $29.14 | $29.18 | $29.18 | 755,610 |
| 2023-04-10 | $29.31 | $29.96 | $28.82 | $29.74 | $29.74 | 931,823 |
| 2023-04-06 | $28.12 | $29.56 | $27.98 | $29.56 | $29.56 | 766,878 |
| 2023-04-05 | $28.88 | $29.14 | $27.33 | $28.17 | $28.17 | 1,024,044 |
| 2023-04-04 | $28.60 | $30.29 | $28.60 | $29.20 | $29.20 | 846,789 |
| 2023-04-03 | $29.25 | $29.32 | $26.90 | $28.60 | $28.60 | 1,543,144 |
| 2023-03-31 | $28.28 | $30.20 | $28.02 | $29.37 | $29.37 | 1,664,406 |
| 2023-03-30 | $29.85 | $30.06 | $29.15 | $29.78 | $29.78 | 715,943 |
| 2023-03-29 | $28.57 | $29.79 | $28.28 | $29.58 | $29.58 | 579,957 |
| 2023-03-28 | $28.91 | $29.27 | $28.44 | $28.71 | $28.54 | 426,885 |
| 2023-03-27 | $29.16 | $29.54 | $28.67 | $29.04 | $28.87 | 224,856 |
| 2023-03-24 | $28.08 | $28.95 | $27.54 | $28.94 | $28.77 | 484,314 |
| 2023-03-23 | $28.38 | $29.39 | $28.04 | $28.36 | $28.19 | 434,776 |
| 2023-03-22 | $29.44 | $29.70 | $28.22 | $28.26 | $28.09 | 335,309 |
| 2023-03-21 | $30.40 | $30.43 | $29.46 | $29.60 | $29.42 | 346,430 |
| 2023-03-20 | $30.19 | $30.43 | $29.00 | $29.91 | $29.73 | 321,859 |
| 2023-03-17 | $29.67 | $30.21 | $29.05 | $29.95 | $29.77 | 571,149 |
| 2023-03-16 | $29.06 | $30.41 | $28.53 | $30.01 | $29.83 | 523,894 |
| 2023-03-15 | $27.10 | $29.14 | $27.00 | $29.09 | $28.92 | 566,180 |
| 2023-03-14 | $28.58 | $28.81 | $27.52 | $27.88 | $27.71 | 155,231 |
| 2023-03-13 | $27.04 | $28.10 | $26.61 | $27.62 | $27.46 | 416,670 |
| 2023-03-10 | $28.27 | $28.27 | $26.94 | $27.75 | $27.58 | 419,357 |
| 2023-03-09 | $29.13 | $29.31 | $28.36 | $28.47 | $28.30 | 160,973 |
| 2023-03-08 | $28.79 | $29.48 | $28.79 | $29.13 | $28.96 | 135,399 |
| 2023-03-07 | $28.86 | $29.18 | $28.28 | $28.77 | $28.60 | 246,915 |
| 2023-03-06 | $30.14 | $30.17 | $28.74 | $28.91 | $28.74 | 190,612 |
| 2023-03-03 | $29.32 | $30.38 | $29.32 | $30.18 | $30.00 | 156,342 |
| 2023-03-02 | $28.48 | $29.25 | $28.31 | $29.13 | $28.96 | 128,975 |
| 2023-03-01 | $29.73 | $29.94 | $28.65 | $28.80 | $28.63 | 141,578 |
| 2023-02-28 | $30.37 | $30.78 | $29.82 | $29.88 | $29.70 | 211,743 |
| 2023-02-27 | $30.85 | $31.17 | $30.43 | $30.43 | $30.25 | 113,401 |
| 2023-02-24 | $30.36 | $30.69 | $29.96 | $30.53 | $30.35 | 150,908 |
| 2023-02-23 | $30.83 | $30.95 | $29.91 | $30.90 | $30.72 | 166,120 |
| 2023-02-22 | $29.72 | $30.63 | $29.61 | $30.54 | $30.36 | 265,958 |
| 2023-02-21 | $31.58 | $32.58 | $29.51 | $29.87 | $29.69 | 280,990 |
| 2023-02-17 | $32.38 | $32.88 | $31.94 | $32.11 | $31.92 | 153,220 |
| 2023-02-16 | $32.16 | $32.50 | $31.67 | $32.30 | $32.11 | 249,246 |
| 2023-02-15 | $32.35 | $33.41 | $32.35 | $32.65 | $32.46 | 273,470 |
| 2023-02-14 | $32.01 | $33.77 | $31.93 | $32.65 | $32.46 | 291,845 |
| 2023-02-13 | $32.36 | $33.06 | $32.36 | $32.77 | $32.58 | 175,978 |
| 2023-02-10 | $32.60 | $33.04 | $32.28 | $32.67 | $32.67 | 142,884 |
| 2023-02-09 | $33.85 | $34.17 | $32.66 | $32.82 | $32.82 | 268,393 |
| 2023-02-08 | $34.32 | $34.62 | $33.43 | $33.54 | $33.54 | 147,045 |
| 2023-02-07 | $34.40 | $35.25 | $34.03 | $34.77 | $34.77 | 184,031 |
| 2023-02-06 | $35.47 | $35.47 | $34.41 | $34.74 | $34.74 | 199,629 |
| 2023-02-03 | $35.74 | $35.98 | $35.19 | $35.66 | $35.66 | 253,436 |
| 2023-02-02 | $35.71 | $36.76 | $35.39 | $36.23 | $36.23 | 242,583 |
| 2023-02-01 | $34.92 | $35.70 | $34.32 | $35.33 | $35.33 | 250,278 |
| 2023-01-31 | $34.61 | $34.97 | $33.59 | $34.96 | $34.96 | 230,901 |
| 2023-01-30 | $33.81 | $34.73 | $33.81 | $34.41 | $34.41 | 169,926 |
| 2023-01-27 | $34.09 | $34.66 | $34.04 | $34.15 | $34.15 | 104,270 |
| 2023-01-26 | $33.93 | $34.17 | $33.34 | $34.15 | $34.15 | 61,511 |
| 2023-01-25 | $33.17 | $33.74 | $32.68 | $33.67 | $33.67 | 282,621 |
| 2023-01-24 | $32.97 | $33.73 | $32.23 | $33.48 | $33.48 | 156,540 |
| 2023-01-23 | $33.19 | $33.40 | $32.38 | $33.07 | $33.07 | 141,256 |
| 2023-01-20 | $32.99 | $33.24 | $32.24 | $33.19 | $33.19 | 115,040 |
| 2023-01-19 | $33.07 | $33.18 | $32.37 | $32.82 | $32.82 | 164,500 |
| 2023-01-18 | $34.00 | $34.58 | $32.70 | $33.12 | $33.12 | 274,309 |
| 2023-01-17 | $33.00 | $33.99 | $32.67 | $33.92 | $33.92 | 136,978 |
| 2023-01-13 | $31.30 | $32.78 | $30.88 | $32.76 | $32.76 | 146,875 |
| 2023-01-12 | $31.96 | $31.96 | $31.13 | $31.71 | $31.71 | 151,539 |
| 2023-01-11 | $30.74 | $31.94 | $30.74 | $31.46 | $31.46 | 213,630 |
| 2023-01-10 | $31.01 | $31.22 | $29.55 | $30.36 | $30.36 | 389,295 |
| 2023-01-09 | $31.28 | $31.91 | $30.78 | $31.25 | $31.25 | 1,979,624 |
| 2023-01-06 | $29.71 | $31.00 | $28.86 | $30.98 | $30.98 | 188,027 |
| 2023-01-05 | $29.87 | $30.10 | $28.91 | $29.35 | $29.35 | 173,174 |
| 2023-01-04 | $29.32 | $31.14 | $29.31 | $30.30 | $30.30 | 296,929 |
| 2023-01-03 | $29.08 | $29.94 | $28.68 | $28.88 | $28.88 | 208,382 |
| 2022-12-30 | $28.93 | $29.22 | $27.86 | $28.62 | $28.62 | 404,810 |
| 2022-12-29 | $29.35 | $29.87 | $29.21 | $29.27 | $29.27 | 145,273 |
| 2022-12-28 | $29.43 | $30.12 | $29.27 | $29.31 | $29.13 | 164,556 |
| 2022-12-27 | $29.01 | $29.58 | $28.93 | $29.43 | $29.25 | 204,132 |
| 2022-12-23 | $29.74 | $29.95 | $29.40 | $29.89 | $29.89 | 108,581 |
| 2022-12-22 | $29.49 | $29.75 | $28.88 | $29.74 | $29.74 | 185,640 |
| 2022-12-21 | $29.63 | $30.64 | $29.63 | $29.86 | $29.86 | 249,224 |
| 2022-12-20 | $29.34 | $29.98 | $28.84 | $29.75 | $29.75 | 309,546 |
| 2022-12-19 | $29.24 | $30.28 | $28.85 | $29.27 | $29.27 | 442,387 |
| 2022-12-16 | $28.41 | $29.68 | $28.30 | $29.60 | $29.60 | 1,718,881 |
| 2022-12-15 | $28.09 | $29.19 | $28.03 | $29.00 | $29.00 | 394,557 |
| 2022-12-14 | $28.51 | $28.94 | $28.12 | $28.66 | $28.66 | 294,991 |
| 2022-12-13 | $29.97 | $30.51 | $28.36 | $28.79 | $28.79 | 387,936 |
| 2022-12-12 | $27.79 | $28.55 | $27.39 | $28.36 | $28.36 | 301,620 |
| 2022-12-09 | $27.78 | $28.59 | $27.10 | $27.71 | $27.71 | 332,824 |
| 2022-12-08 | $28.99 | $29.69 | $27.77 | $28.05 | $28.05 | 684,158 |
| 2022-12-07 | $28.34 | $29.49 | $28.14 | $28.95 | $28.95 | 398,911 |
| 2022-12-06 | $29.48 | $29.48 | $28.19 | $28.62 | $28.62 | 175,951 |
| 2022-12-05 | $29.02 | $30.72 | $28.92 | $29.48 | $29.48 | 302,630 |
| 2022-12-02 | $28.18 | $29.38 | $27.83 | $29.33 | $29.33 | 192,426 |
| 2022-12-01 | $29.72 | $30.37 | $28.40 | $28.88 | $28.88 | 199,164 |
| 2022-11-30 | $28.29 | $29.65 | $27.62 | $29.52 | $29.52 | 448,709 |
| 2022-11-29 | $28.87 | $29.75 | $28.54 | $28.65 | $28.65 | 456,250 |
| 2022-11-28 | $29.86 | $30.18 | $28.49 | $28.63 | $28.63 | 347,300 |
| 2022-11-25 | $30.66 | $30.96 | $30.21 | $30.29 | $30.29 | 64,614 |
| 2022-11-23 | $31.05 | $31.45 | $30.50 | $30.66 | $30.66 | 328,529 |
| 2022-11-22 | $30.18 | $31.38 | $29.94 | $31.38 | $31.38 | 192,470 |
| 2022-11-21 | $29.75 | $30.05 | $29.27 | $29.96 | $29.96 | 112,509 |
| 2022-11-18 | $30.27 | $30.57 | $29.41 | $29.98 | $29.98 | 164,261 |
| 2022-11-17 | $29.93 | $29.93 | $28.58 | $29.34 | $29.34 | 256,060 |
| 2022-11-16 | $30.92 | $31.12 | $30.67 | $30.73 | $30.73 | 215,528 |
| 2022-11-15 | $31.62 | $32.01 | $30.87 | $31.23 | $31.23 | 196,164 |
| 2022-11-14 | $32.06 | $32.06 | $30.46 | $30.71 | $30.71 | 176,243 |
| 2022-11-11 | $33.00 | $33.73 | $32.10 | $32.51 | $32.51 | 222,211 |
| 2022-11-10 | $29.54 | $32.73 | $29.46 | $32.62 | $32.62 | 320,752 |
| 2022-11-09 | $28.81 | $29.29 | $27.54 | $27.67 | $27.67 | 229,390 |
| 2022-11-08 | $29.32 | $29.83 | $28.42 | $29.11 | $29.11 | 150,173 |
| 2022-11-07 | $29.31 | $29.73 | $28.59 | $29.18 | $29.18 | 124,567 |
| 2022-11-04 | $28.61 | $29.66 | $28.29 | $29.24 | $29.24 | 168,436 |
| 2022-11-03 | $27.78 | $28.82 | $27.19 | $28.58 | $28.58 | 143,342 |
| 2022-11-02 | $30.21 | $30.41 | $28.18 | $28.39 | $28.39 | 192,253 |
| 2022-11-01 | $31.51 | $31.51 | $29.70 | $30.63 | $30.63 | 240,942 |
| 2022-10-31 | $28.94 | $29.32 | $28.43 | $29.25 | $29.25 | 176,112 |
| 2022-10-28 | $27.93 | $29.38 | $27.92 | $29.16 | $29.16 | 183,747 |
| 2022-10-27 | $28.08 | $28.58 | $27.88 | $28.24 | $28.24 | 207,303 |
| 2022-10-26 | $27.78 | $28.37 | $27.67 | $27.85 | $27.85 | 155,380 |
| 2022-10-25 | $25.80 | $27.84 | $25.80 | $27.79 | $27.79 | 285,900 |
| 2022-10-24 | $25.77 | $25.97 | $25.17 | $25.85 | $25.85 | 166,056 |
| 2022-10-21 | $25.00 | $25.85 | $24.46 | $25.85 | $25.85 | 321,369 |
| 2022-10-20 | $25.09 | $26.01 | $24.56 | $24.69 | $24.69 | 408,211 |
| 2022-10-19 | $25.50 | $25.75 | $24.62 | $25.08 | $25.08 | 205,712 |
| 2022-10-18 | $26.52 | $27.03 | $25.56 | $25.92 | $25.92 | 192,013 |
| 2022-10-17 | $25.79 | $26.38 | $25.49 | $25.87 | $25.87 | 706,450 |
| 2022-10-14 | $25.80 | $26.12 | $24.69 | $24.91 | $24.91 | 558,985 |
| 2022-10-13 | $24.09 | $25.72 | $23.92 | $25.56 | $25.56 | 715,772 |
| 2022-10-12 | $24.54 | $24.88 | $24.17 | $24.73 | $24.73 | 649,514 |
| 2022-10-11 | $24.09 | $24.76 | $23.65 | $24.56 | $24.56 | 583,631 |
| 2022-10-10 | $24.37 | $24.75 | $24.05 | $24.14 | $24.14 | 336,802 |
| 2022-10-07 | $26.17 | $26.17 | $24.00 | $24.25 | $24.25 | 1,790,597 |
| 2022-10-06 | $27.59 | $28.01 | $26.46 | $26.57 | $26.57 | 194,532 |
| 2022-10-05 | $28.15 | $28.26 | $26.93 | $27.70 | $27.70 | 331,778 |
| 2022-10-04 | $28.01 | $28.98 | $28.01 | $28.83 | $28.83 | 552,981 |
| 2022-10-03 | $26.99 | $27.65 | $25.73 | $27.47 | $27.47 | 392,958 |
| 2022-09-30 | $25.44 | $26.53 | $25.44 | $26.46 | $26.46 | 395,941 |
| 2022-09-29 | $26.73 | $26.73 | $24.88 | $25.29 | $25.29 | 455,052 |
| 2022-09-28 | $27.28 | $27.91 | $26.83 | $27.35 | $27.16 | 469,388 |
| 2022-09-27 | $27.67 | $28.26 | $26.85 | $26.97 | $26.78 | 518,409 |
| 2022-09-26 | $30.02 | $30.09 | $27.26 | $27.27 | $27.08 | 460,833 |
| 2022-09-23 | $31.25 | $31.42 | $28.95 | $30.32 | $30.11 | 674,108 |
| 2022-09-22 | $32.80 | $32.95 | $31.17 | $31.99 | $31.77 | 443,472 |
| 2022-09-21 | $35.59 | $35.70 | $32.89 | $32.89 | $32.66 | 383,883 |
| 2022-09-20 | $35.82 | $35.82 | $34.62 | $35.27 | $35.27 | 217,252 |
| 2022-09-19 | $35.58 | $36.61 | $35.50 | $36.36 | $36.36 | 277,960 |
| 2022-09-16 | $35.76 | $36.59 | $35.09 | $36.09 | $36.09 | 666,205 |
| 2022-09-15 | $36.96 | $37.98 | $36.23 | $36.23 | $36.23 | 272,710 |
| 2022-09-14 | $38.53 | $38.53 | $36.39 | $36.97 | $36.97 | 522,793 |
| 2022-09-13 | $39.50 | $39.85 | $38.15 | $38.44 | $38.44 | 292,268 |
| 2022-09-12 | $40.01 | $40.69 | $40.00 | $40.62 | $40.62 | 201,923 |
| 2022-09-09 | $38.82 | $39.79 | $38.60 | $39.73 | $39.73 | 214,093 |
| 2022-09-08 | $37.32 | $38.70 | $37.12 | $38.45 | $38.45 | 186,768 |
| 2022-09-07 | $35.25 | $37.99 | $35.25 | $37.94 | $37.94 | 215,212 |
| 2022-09-06 | $36.80 | $37.06 | $35.26 | $35.36 | $35.36 | 396,315 |
| 2022-09-02 | $38.45 | $38.45 | $36.26 | $36.51 | $36.51 | 372,665 |
| 2022-09-01 | $37.59 | $37.95 | $35.96 | $37.95 | $37.95 | 411,849 |
| 2022-08-31 | $39.61 | $39.70 | $37.70 | $38.03 | $38.03 | 449,515 |
| 2022-08-30 | $40.53 | $40.94 | $39.13 | $39.48 | $39.48 | 168,902 |
| 2022-08-29 | $41.31 | $41.51 | $40.39 | $40.39 | $40.39 | 135,589 |
| 2022-08-26 | $43.42 | $43.60 | $41.61 | $41.62 | $41.62 | 183,943 |
| 2022-08-25 | $42.34 | $43.26 | $42.30 | $43.18 | $43.18 | 236,416 |
| 2022-08-24 | $42.33 | $43.24 | $42.24 | $42.46 | $42.46 | 252,087 |
| 2022-08-23 | $42.13 | $43.36 | $41.82 | $42.58 | $42.58 | 272,621 |
| 2022-08-22 | $42.95 | $43.20 | $41.78 | $42.39 | $42.39 | 216,701 |
| 2022-08-19 | $44.18 | $45.01 | $42.72 | $43.89 | $43.89 | 186,443 |
| 2022-08-18 | $44.69 | $44.91 | $42.87 | $44.66 | $44.66 | 312,034 |
| 2022-08-17 | $44.59 | $45.09 | $43.27 | $44.76 | $44.76 | 255,240 |
| 2022-08-16 | $45.89 | $46.54 | $44.86 | $45.14 | $45.14 | 371,687 |
| 2022-08-15 | $45.98 | $47.23 | $45.46 | $46.20 | $46.20 | 397,820 |
| 2022-08-12 | $46.75 | $48.23 | $45.10 | $46.11 | $46.11 | 939,607 |
| 2022-08-11 | $41.00 | $47.70 | $40.12 | $45.26 | $45.26 | 2,125,400 |
| 2022-08-10 | $42.75 | $44.34 | $42.64 | $43.45 | $43.45 | 175,325 |
| 2022-08-09 | $43.13 | $43.13 | $41.81 | $41.94 | $41.94 | 182,910 |
| 2022-08-08 | $40.90 | $43.82 | $40.90 | $43.26 | $43.26 | 304,555 |
| 2022-08-05 | $40.29 | $40.68 | $39.84 | $40.66 | $40.66 | 115,577 |
| 2022-08-04 | $40.85 | $41.06 | $40.39 | $40.75 | $40.75 | 193,126 |
| 2022-08-03 | $41.34 | $42.61 | $41.15 | $41.18 | $41.18 | 170,578 |
| 2022-08-02 | $41.96 | $42.18 | $40.86 | $40.95 | $40.95 | 118,725 |
| 2022-08-01 | $42.42 | $42.44 | $41.70 | $42.12 | $42.12 | 147,317 |
| 2022-07-29 | $42.54 | $43.21 | $41.72 | $42.64 | $42.64 | 122,220 |
| 2022-07-28 | $41.56 | $42.76 | $41.56 | $42.74 | $42.74 | 154,248 |
| 2022-07-27 | $41.15 | $41.38 | $40.28 | $41.19 | $41.19 | 157,414 |
| 2022-07-26 | $40.28 | $41.08 | $40.28 | $40.38 | $40.38 | 96,478 |
| 2022-07-25 | $40.67 | $40.93 | $40.05 | $40.71 | $40.71 | 90,196 |
| 2022-07-22 | $41.06 | $41.29 | $39.49 | $40.67 | $40.67 | 102,957 |
| 2022-07-21 | $41.01 | $41.23 | $40.09 | $41.15 | $41.15 | 118,137 |
| 2022-07-20 | $41.08 | $41.47 | $40.69 | $40.91 | $40.91 | 111,265 |
| 2022-07-19 | $40.00 | $40.96 | $39.99 | $40.78 | $40.78 | 110,585 |
| 2022-07-18 | $40.32 | $40.46 | $39.24 | $39.40 | $39.40 | 149,749 |
| 2022-07-15 | $39.63 | $39.80 | $38.65 | $39.49 | $39.49 | 108,168 |
| 2022-07-14 | $38.23 | $38.90 | $38.00 | $38.87 | $38.87 | 179,526 |
| 2022-07-13 | $38.35 | $39.35 | $38.18 | $39.09 | $39.09 | 98,451 |
| 2022-07-12 | $38.35 | $39.42 | $38.35 | $38.77 | $38.77 | 102,401 |
| 2022-07-11 | $38.70 | $38.82 | $37.76 | $38.57 | $38.57 | 98,790 |
| 2022-07-08 | $39.02 | $39.90 | $38.82 | $39.10 | $39.10 | 185,889 |
| 2022-07-07 | $39.00 | $39.92 | $38.50 | $39.59 | $39.59 | 160,416 |
| 2022-07-06 | $38.24 | $38.77 | $37.93 | $38.54 | $38.54 | 193,239 |
| 2022-07-05 | $36.43 | $38.38 | $36.16 | $38.37 | $38.37 | 185,543 |
| 2022-07-01 | $35.14 | $37.47 | $35.14 | $37.35 | $37.35 | 189,540 |
| 2022-06-30 | $35.08 | $35.79 | $34.46 | $35.37 | $35.37 | 248,870 |
| 2022-06-29 | $35.01 | $36.09 | $34.37 | $35.69 | $35.69 | 308,830 |
| 2022-06-28 | $37.30 | $37.57 | $35.21 | $35.26 | $35.09 | 321,658 |
| 2022-06-27 | $37.14 | $37.77 | $36.13 | $36.61 | $36.43 | 239,136 |
| 2022-06-24 | $36.23 | $37.11 | $35.99 | $37.08 | $36.90 | 458,422 |
| 2022-06-23 | $34.13 | $35.86 | $34.13 | $35.74 | $35.56 | 201,730 |
| 2022-06-22 | $33.62 | $35.34 | $33.61 | $34.18 | $34.01 | 206,740 |
| 2022-06-21 | $35.90 | $35.93 | $34.03 | $34.06 | $33.89 | 297,279 |
| 2022-06-17 | $35.29 | $35.89 | $34.42 | $34.84 | $34.67 | 596,809 |
| 2022-06-16 | $35.36 | $35.52 | $34.64 | $34.94 | $34.77 | 209,377 |
| 2022-06-15 | $35.10 | $36.88 | $35.10 | $36.29 | $36.11 | 151,753 |
| 2022-06-14 | $35.39 | $35.94 | $34.47 | $34.56 | $34.39 | 142,033 |
| 2022-06-13 | $37.17 | $37.57 | $35.30 | $35.43 | $35.26 | 194,965 |
| 2022-06-10 | $38.52 | $39.06 | $38.07 | $38.36 | $38.17 | 193,636 |
| 2022-06-09 | $40.81 | $41.06 | $39.39 | $39.48 | $39.29 | 168,040 |
| 2022-06-08 | $43.04 | $43.65 | $41.12 | $41.20 | $41.00 | 128,722 |
| 2022-06-07 | $43.44 | $43.98 | $42.63 | $43.51 | $43.30 | 143,824 |
| 2022-06-06 | $46.11 | $46.20 | $44.01 | $44.11 | $43.89 | 165,339 |
| 2022-06-03 | $46.15 | $46.25 | $44.76 | $45.25 | $45.03 | 215,310 |
| 2022-06-02 | $45.89 | $46.44 | $45.49 | $46.27 | $46.04 | 250,465 |
| 2022-06-01 | $45.47 | $46.16 | $44.29 | $45.87 | $45.64 | 239,244 |
| 2022-05-31 | $45.16 | $45.43 | $43.85 | $44.85 | $44.63 | 256,253 |
| 2022-05-27 | $43.78 | $45.65 | $42.69 | $45.56 | $45.34 | 220,711 |
| 2022-05-26 | $43.51 | $44.56 | $42.80 | $42.95 | $42.74 | 265,398 |
| 2022-05-25 | $42.45 | $43.28 | $42.02 | $43.00 | $42.79 | 159,779 |
| 2022-05-24 | $42.50 | $42.88 | $41.20 | $42.67 | $42.46 | 112,953 |
| 2022-05-23 | $42.73 | $43.07 | $41.72 | $42.78 | $42.57 | 195,201 |
| 2022-05-20 | $41.49 | $43.46 | $40.99 | $42.18 | $41.97 | 355,424 |
| 2022-05-19 | $40.47 | $41.96 | $40.40 | $40.89 | $40.69 | 180,922 |
| 2022-05-18 | $42.26 | $42.78 | $40.28 | $40.54 | $40.34 | 288,309 |
| 2022-05-17 | $43.72 | $43.84 | $42.70 | $43.28 | $43.07 | 158,446 |
| 2022-05-16 | $43.06 | $43.43 | $41.91 | $42.96 | $42.75 | 174,401 |
| 2022-05-13 | $42.94 | $43.83 | $42.28 | $43.55 | $43.34 | 245,816 |
| 2022-05-12 | $40.87 | $42.42 | $40.21 | $42.21 | $42.00 | 319,357 |
| 2022-05-11 | $41.83 | $42.91 | $40.73 | $41.04 | $40.84 | 175,334 |
| 2022-05-10 | $43.22 | $44.63 | $41.19 | $41.77 | $41.56 | 206,814 |
| 2022-05-09 | $43.58 | $44.10 | $42.64 | $42.78 | $42.57 | 199,583 |
| 2022-05-06 | $44.35 | $44.70 | $43.27 | $44.09 | $43.87 | 208,293 |
| 2022-05-05 | $45.69 | $46.23 | $43.62 | $44.57 | $44.35 | 225,473 |
| 2022-05-04 | $44.61 | $46.42 | $44.32 | $46.31 | $46.08 | 203,012 |
| 2022-05-03 | $43.16 | $44.95 | $42.43 | $44.50 | $44.28 | 274,085 |
| 2022-05-02 | $42.97 | $43.55 | $41.94 | $42.88 | $42.67 | 379,787 |
| 2022-04-29 | $45.48 | $45.77 | $42.94 | $43.05 | $42.84 | 245,358 |
| 2022-04-28 | $44.70 | $45.76 | $43.08 | $45.65 | $45.42 | 200,380 |
| 2022-04-27 | $45.56 | $46.01 | $44.16 | $44.31 | $44.09 | 281,424 |
| 2022-04-26 | $46.18 | $46.40 | $44.31 | $44.96 | $44.74 | 375,289 |
| 2022-04-25 | $46.45 | $46.94 | $45.29 | $46.94 | $46.71 | 251,155 |
| 2022-04-22 | $46.35 | $47.49 | $46.01 | $46.76 | $46.53 | 407,954 |
| 2022-04-21 | $48.51 | $49.39 | $45.46 | $46.65 | $46.42 | 299,038 |
| 2022-04-20 | $48.00 | $48.09 | $47.03 | $47.21 | $46.98 | 195,038 |
| 2022-04-19 | $47.94 | $48.52 | $47.42 | $47.53 | $47.30 | 240,363 |
| 2022-04-18 | $48.99 | $48.99 | $46.79 | $47.41 | $47.18 | 257,824 |
| 2022-04-14 | $51.04 | $51.04 | $49.02 | $49.05 | $48.81 | 167,339 |
| 2022-04-13 | $50.08 | $51.07 | $49.38 | $50.83 | $50.58 | 188,818 |
| 2022-04-12 | $51.53 | $51.53 | $50.01 | $50.07 | $49.82 | 143,997 |
| 2022-04-11 | $51.72 | $52.18 | $50.25 | $50.72 | $50.47 | 149,061 |
| 2022-04-08 | $52.39 | $52.91 | $51.83 | $52.04 | $51.78 | 120,263 |
| 2022-04-07 | $54.67 | $54.67 | $52.39 | $52.53 | $52.27 | 196,955 |
| 2022-04-06 | $54.32 | $55.11 | $53.34 | $54.74 | $54.47 | 145,981 |
| 2022-04-05 | $56.13 | $56.30 | $54.75 | $54.84 | $54.57 | 124,536 |
| 2022-04-04 | $56.04 | $56.43 | $55.15 | $56.24 | $55.96 | 116,669 |
| 2022-04-01 | $56.12 | $56.59 | $55.29 | $56.26 | $55.98 | 182,950 |
| 2022-03-31 | $56.46 | $56.80 | $55.38 | $55.45 | $55.18 | 177,308 |
| 2022-03-30 | $56.80 | $57.66 | $55.88 | $56.40 | $56.12 | 301,265 |
| 2022-03-29 | $55.78 | $57.25 | $55.37 | $57.06 | $56.61 | 338,800 |
| 2022-03-28 | $54.37 | $54.77 | $53.26 | $54.73 | $54.30 | 199,294 |
| 2022-03-25 | $56.06 | $56.06 | $53.98 | $54.35 | $53.92 | 166,501 |
| 2022-03-24 | $55.88 | $55.92 | $55.17 | $55.44 | $55.00 | 150,857 |
| 2022-03-23 | $56.07 | $56.88 | $55.01 | $55.95 | $55.51 | 161,419 |
| 2022-03-22 | $56.11 | $57.70 | $56.11 | $56.77 | $56.32 | 131,001 |
| 2022-03-21 | $57.69 | $58.19 | $55.75 | $56.15 | $55.71 | 183,252 |
| 2022-03-18 | $58.42 | $59.34 | $57.52 | $58.17 | $57.71 | 306,150 |
| 2022-03-17 | $57.22 | $58.35 | $56.32 | $58.30 | $57.84 | 240,467 |
| 2022-03-16 | $56.74 | $58.12 | $55.80 | $57.52 | $57.06 | 205,337 |
| 2022-03-15 | $55.76 | $56.45 | $54.88 | $55.91 | $55.47 | 263,284 |
| 2022-03-14 | $55.20 | $56.03 | $53.90 | $55.38 | $54.94 | 342,005 |
| 2022-03-11 | $58.39 | $58.60 | $55.06 | $55.23 | $54.79 | 150,793 |
| 2022-03-10 | $57.17 | $58.23 | $57.17 | $57.96 | $57.50 | 153,880 |
| 2022-03-09 | $57.61 | $59.15 | $57.20 | $58.49 | $58.03 | 270,990 |
| 2022-03-08 | $55.03 | $57.27 | $54.97 | $56.57 | $56.12 | 452,124 |
| 2022-03-07 | $57.01 | $57.87 | $54.35 | $54.47 | $54.04 | 492,086 |
| 2022-03-04 | $57.12 | $57.78 | $55.87 | $56.78 | $56.33 | 792,594 |
| 2022-03-03 | $59.50 | $59.67 | $57.17 | $57.92 | $57.46 | 2,086,363 |
| 2022-03-02 | $60.75 | $62.28 | $60.26 | $62.07 | $61.58 | 107,857 |
| 2022-03-01 | $60.98 | $62.08 | $59.75 | $60.41 | $59.93 | 170,927 |
| 2022-02-28 | $61.30 | $62.33 | $60.69 | $61.36 | $60.87 | 236,735 |
| 2022-02-25 | $62.47 | $62.81 | $61.15 | $61.59 | $61.10 | 114,938 |
| 2022-02-24 | $57.52 | $62.39 | $56.72 | $62.23 | $61.74 | 323,894 |
| 2022-02-23 | $61.31 | $61.67 | $58.61 | $58.78 | $58.31 | 328,791 |
| 2022-02-22 | $60.58 | $61.48 | $59.32 | $60.82 | $60.34 | 232,485 |
| 2022-02-18 | $60.51 | $62.99 | $60.30 | $61.24 | $60.75 | 312,292 |
| 2022-02-17 | $64.66 | $64.81 | $60.40 | $60.69 | $60.21 | 205,977 |
| 2022-02-16 | $65.27 | $65.86 | $62.64 | $65.22 | $64.70 | 204,242 |
| 2022-02-15 | $65.25 | $67.01 | $63.83 | $65.00 | $64.48 | 281,796 |
| 2022-02-14 | $64.76 | $66.45 | $62.40 | $62.53 | $62.03 | 248,997 |
| 2022-02-11 | $65.01 | $67.35 | $63.77 | $64.55 | $64.04 | 204,535 |
| 2022-02-10 | $63.94 | $66.34 | $63.31 | $65.26 | $64.74 | 374,222 |
| 2022-02-09 | $62.94 | $65.70 | $62.94 | $65.02 | $64.50 | 382,457 |
| 2022-02-08 | $61.94 | $63.08 | $60.26 | $60.28 | $59.80 | 107,395 |
| 2022-02-07 | $60.45 | $62.43 | $60.45 | $61.98 | $61.49 | 169,123 |
| 2022-02-04 | $60.17 | $61.48 | $58.83 | $60.71 | $60.23 | 178,602 |
| 2022-02-03 | $60.35 | $62.31 | $59.81 | $60.83 | $60.35 | 203,518 |
| 2022-02-02 | $62.82 | $62.84 | $60.96 | $61.45 | $60.96 | 282,485 |
| 2022-02-01 | $61.78 | $62.81 | $60.50 | $62.39 | $61.90 | 141,672 |
| 2022-01-31 | $59.00 | $61.92 | $58.76 | $61.90 | $61.41 | 171,794 |
| 2022-01-28 | $58.76 | $58.87 | $56.33 | $58.85 | $58.38 | 170,834 |
| 2022-01-27 | $58.62 | $59.54 | $58.09 | $58.98 | $58.51 | 192,604 |
| 2022-01-26 | $60.45 | $62.12 | $58.08 | $58.66 | $58.20 | 131,838 |
| 2022-01-25 | $59.22 | $61.09 | $58.82 | $59.67 | $59.20 | 227,819 |
| 2022-01-24 | $61.00 | $61.40 | $58.26 | $60.32 | $59.84 | 304,678 |
| 2022-01-21 | $61.78 | $63.79 | $60.80 | $61.82 | $61.33 | 210,793 |
| 2022-01-20 | $65.00 | $66.18 | $61.46 | $61.94 | $61.45 | 290,798 |
| 2022-01-19 | $69.00 | $69.57 | $66.14 | $66.24 | $65.72 | 95,511 |
| 2022-01-18 | $69.73 | $70.00 | $68.21 | $68.48 | $67.94 | 87,704 |
| 2022-01-14 | $71.00 | $71.00 | $69.25 | $70.60 | $70.04 | 78,738 |
| 2022-01-13 | $71.74 | $71.77 | $71.03 | $71.28 | $70.72 | 62,053 |
| 2022-01-12 | $70.05 | $71.98 | $70.05 | $71.36 | $70.79 | 93,736 |
| 2022-01-11 | $70.09 | $70.81 | $68.25 | $70.04 | $69.48 | 136,613 |
| 2022-01-10 | $70.35 | $70.53 | $68.97 | $69.93 | $69.38 | 134,399 |
| 2022-01-07 | $72.30 | $73.06 | $70.53 | $70.63 | $70.07 | 164,379 |
| 2022-01-06 | $75.22 | $75.76 | $72.64 | $72.78 | $72.20 | 174,730 |
| 2022-01-05 | $79.85 | $79.85 | $75.28 | $75.29 | $74.69 | 113,448 |
| 2022-01-04 | $80.10 | $80.66 | $79.26 | $80.23 | $79.59 | 107,492 |
| 2022-01-03 | $80.20 | $80.64 | $78.54 | $80.09 | $79.46 | 161,593 |
| 2021-12-31 | $78.85 | $80.20 | $78.72 | $79.85 | $79.22 | 101,386 |
| 2021-12-30 | $78.22 | $79.04 | $78.00 | $78.67 | $77.88 | 132,720 |
| 2021-12-29 | $77.70 | $77.93 | $76.59 | $77.80 | $77.02 | 79,906 |
| 2021-12-28 | $77.40 | $77.87 | $76.76 | $77.41 | $76.63 | 82,141 |
| 2021-12-27 | $76.40 | $77.60 | $76.35 | $77.37 | $76.59 | 92,918 |
| 2021-12-23 | $76.05 | $76.20 | $75.19 | $76.08 | $75.32 | 76,877 |
| 2021-12-22 | $74.68 | $76.11 | $74.66 | $75.72 | $74.96 | 147,674 |
| 2021-12-21 | $72.04 | $74.58 | $71.75 | $74.41 | $73.66 | 142,911 |
| 2021-12-20 | $71.46 | $71.71 | $70.01 | $71.30 | $70.58 | 126,539 |
| 2021-12-17 | $72.12 | $74.42 | $71.78 | $71.91 | $71.19 | 738,494 |
| 2021-12-16 | $74.03 | $74.03 | $71.57 | $72.05 | $71.33 | 152,422 |
| 2021-12-15 | $70.98 | $73.76 | $69.93 | $73.42 | $72.68 | 185,806 |
| 2021-12-14 | $72.36 | $72.36 | $70.91 | $71.07 | $70.36 | 122,707 |
| 2021-12-13 | $71.26 | $72.84 | $69.99 | $72.46 | $71.73 | 156,661 |
| 2021-12-10 | $73.66 | $73.97 | $71.33 | $71.52 | $70.80 | 106,751 |
| 2021-12-09 | $74.04 | $74.04 | $72.94 | $72.95 | $72.22 | 105,094 |
| 2021-12-08 | $74.21 | $75.43 | $73.78 | $74.22 | $73.48 | 90,155 |
| 2021-12-07 | $74.86 | $75.21 | $73.60 | $73.98 | $73.24 | 110,626 |
| 2021-12-06 | $72.41 | $74.29 | $72.08 | $73.65 | $72.91 | 159,591 |
| 2021-12-03 | $71.82 | $72.03 | $70.86 | $71.64 | $70.92 | 131,731 |
| 2021-12-02 | $69.50 | $72.16 | $69.30 | $71.68 | $70.96 | 127,803 |
| 2021-12-01 | $72.67 | $73.05 | $69.08 | $69.09 | $68.40 | 133,805 |
| 2021-11-30 | $70.30 | $72.24 | $69.72 | $71.54 | $70.82 | 283,129 |
| 2021-11-29 | $71.62 | $72.01 | $70.28 | $70.85 | $70.14 | 165,860 |
| 2021-11-26 | $71.81 | $72.23 | $70.35 | $70.69 | $69.98 | 96,568 |
| 2021-11-24 | $71.81 | $73.20 | $71.59 | $72.82 | $72.09 | 92,263 |
| 2021-11-23 | $71.21 | $72.85 | $70.99 | $71.93 | $71.21 | 161,234 |
| 2021-11-22 | $71.92 | $73.41 | $70.92 | $71.45 | $70.73 | 150,742 |
| 2021-11-19 | $71.46 | $71.73 | $71.01 | $71.13 | $70.42 | 90,390 |
| 2021-11-18 | $72.46 | $72.77 | $71.40 | $71.73 | $71.01 | 123,931 |
| 2021-11-17 | $72.24 | $72.86 | $70.99 | $72.19 | $71.47 | 108,311 |
| 2021-11-16 | $72.93 | $73.30 | $72.38 | $72.52 | $71.79 | 110,860 |
| 2021-11-15 | $73.75 | $74.28 | $72.07 | $72.93 | $72.20 | 133,167 |
| 2021-11-12 | $74.10 | $74.61 | $73.40 | $73.80 | $73.06 | 98,771 |
| 2021-11-11 | $74.58 | $74.58 | $72.82 | $73.92 | $73.18 | 79,309 |
| 2021-11-10 | $74.17 | $75.24 | $74.02 | $74.07 | $73.33 | 85,168 |
| 2021-11-09 | $75.33 | $75.50 | $74.34 | $74.39 | $73.64 | 133,949 |
| 2021-11-08 | $75.90 | $76.49 | $74.60 | $75.06 | $74.31 | 96,467 |
| 2021-11-05 | $75.85 | $76.65 | $75.32 | $75.75 | $74.99 | 94,948 |
| 2021-11-04 | $76.18 | $76.71 | $74.57 | $75.23 | $74.48 | 110,068 |
| 2021-11-03 | $75.96 | $76.76 | $75.83 | $75.96 | $75.20 | 82,486 |
| 2021-11-02 | $77.24 | $77.24 | $75.09 | $76.28 | $75.51 | 114,756 |
| 2021-11-01 | $75.23 | $76.73 | $74.74 | $76.52 | $75.75 | 110,803 |
| 2021-10-29 | $74.16 | $75.10 | $73.46 | $74.70 | $73.95 | 140,139 |
| 2021-10-28 | $73.55 | $74.90 | $73.40 | $74.57 | $73.82 | 104,384 |
| 2021-10-27 | $74.00 | $74.73 | $73.06 | $73.22 | $72.49 | 142,070 |
| 2021-10-26 | $72.83 | $74.42 | $72.83 | $73.62 | $72.88 | 112,247 |
| 2021-10-25 | $75.33 | $75.33 | $72.18 | $72.59 | $71.86 | 245,174 |
| 2021-10-22 | $76.00 | $76.50 | $75.29 | $75.69 | $74.93 | 120,627 |
| 2021-10-21 | $75.83 | $77.30 | $75.83 | $75.99 | $75.23 | 156,052 |
| 2021-10-20 | $75.71 | $76.77 | $75.43 | $75.63 | $74.87 | 138,158 |
| 2021-10-19 | $75.32 | $76.63 | $75.24 | $75.31 | $74.55 | 100,583 |
| 2021-10-18 | $74.66 | $75.50 | $73.75 | $74.84 | $74.09 | 174,224 |
| 2021-10-15 | $77.24 | $77.24 | $74.41 | $74.55 | $73.80 | 124,311 |
| 2021-10-14 | $76.61 | $76.61 | $75.89 | $76.12 | $75.36 | 123,146 |
| 2021-10-13 | $75.47 | $76.31 | $75.17 | $75.84 | $75.08 | 96,699 |
| 2021-10-12 | $73.05 | $75.31 | $72.29 | $75.13 | $74.38 | 110,555 |
| 2021-10-11 | $72.00 | $73.22 | $71.47 | $72.47 | $71.74 | 126,786 |
| 2021-10-08 | $72.90 | $73.07 | $71.52 | $71.84 | $71.12 | 73,391 |
| 2021-10-07 | $73.34 | $74.29 | $71.98 | $72.77 | $72.04 | 160,192 |
| 2021-10-06 | $70.87 | $72.85 | $70.40 | $72.81 | $72.08 | 330,941 |
| 2021-10-05 | $72.59 | $72.59 | $71.30 | $71.36 | $70.64 | 121,045 |
| 2021-10-04 | $72.98 | $73.14 | $71.58 | $72.12 | $71.40 | 157,318 |
| 2021-10-01 | $72.18 | $73.74 | $72.18 | $72.68 | $71.95 | 220,543 |
| 2021-09-30 | $73.49 | $74.39 | $71.89 | $71.89 | $71.17 | 158,075 |
| 2021-09-29 | $72.09 | $74.21 | $71.96 | $72.78 | $72.05 | 161,685 |
| 2021-09-28 | $73.00 | $73.66 | $71.76 | $71.98 | $71.09 | 283,696 |
| 2021-09-27 | $76.25 | $76.97 | $73.42 | $73.58 | $72.67 | 302,169 |
| 2021-09-24 | $79.75 | $79.76 | $76.19 | $76.46 | $75.52 | 435,378 |
| 2021-09-23 | $78.22 | $80.69 | $78.00 | $79.68 | $78.70 | 1,349,089 |
| 2021-09-22 | $76.23 | $78.52 | $74.77 | $76.57 | $75.63 | 404,780 |
| 2021-09-21 | $80.25 | $81.19 | $79.36 | $79.56 | $78.58 | 98,021 |
| 2021-09-20 | $79.42 | $80.20 | $78.39 | $79.71 | $78.73 | 83,491 |
| 2021-09-17 | $80.30 | $81.38 | $78.66 | $80.60 | $79.61 | 541,146 |
| 2021-09-16 | $80.80 | $80.91 | $79.51 | $79.86 | $78.87 | 89,386 |
| 2021-09-15 | $80.56 | $81.60 | $79.61 | $80.77 | $79.77 | 114,097 |
| 2021-09-14 | $82.14 | $82.14 | $78.83 | $80.31 | $79.32 | 97,588 |
| 2021-09-13 | $80.49 | $81.96 | $79.39 | $81.71 | $80.70 | 105,842 |
| 2021-09-10 | $82.82 | $82.82 | $79.59 | $79.77 | $78.79 | 115,637 |
| 2021-09-09 | $83.90 | $85.47 | $82.35 | $82.39 | $81.37 | 119,730 |
| 2021-09-08 | $82.84 | $85.16 | $82.77 | $84.53 | $83.49 | 85,502 |
| 2021-09-07 | $84.38 | $84.38 | $81.00 | $83.54 | $82.51 | 197,761 |
| 2021-09-03 | $88.00 | $88.00 | $84.50 | $84.83 | $83.78 | 115,145 |
| 2021-09-02 | $91.13 | $91.13 | $87.98 | $88.27 | $87.18 | 92,333 |
| 2021-09-01 | $89.97 | $90.98 | $89.08 | $90.71 | $89.59 | 115,051 |
| 2021-08-31 | $90.13 | $90.23 | $88.91 | $89.61 | $88.50 | 147,200 |
| 2021-08-30 | $89.09 | $90.16 | $88.36 | $90.13 | $89.02 | 103,511 |
| 2021-08-27 | $87.17 | $89.79 | $87.17 | $89.38 | $88.28 | 123,802 |
| 2021-08-26 | $87.80 | $88.20 | $86.87 | $87.03 | $85.96 | 64,760 |
| 2021-08-25 | $88.05 | $89.00 | $87.10 | $87.91 | $86.83 | 98,529 |
| 2021-08-24 | $88.59 | $88.59 | $87.00 | $87.85 | $86.77 | 97,661 |
| 2021-08-23 | $89.68 | $90.45 | $87.90 | $88.19 | $87.10 | 62,558 |
| 2021-08-20 | $88.50 | $90.13 | $88.05 | $89.69 | $88.58 | 60,805 |
| 2021-08-19 | $87.31 | $88.85 | $86.21 | $88.75 | $87.65 | 146,540 |
| 2021-08-18 | $88.43 | $89.21 | $87.63 | $88.00 | $86.91 | 60,805 |
| 2021-08-17 | $87.52 | $89.72 | $87.37 | $89.00 | $87.90 | 47,938 |
| 2021-08-16 | $89.90 | $89.90 | $87.79 | $88.74 | $87.64 | 69,131 |
| 2021-08-13 | $91.18 | $91.45 | $89.27 | $89.97 | $88.86 | 96,460 |
| 2021-08-12 | $90.67 | $91.11 | $90.07 | $90.94 | $89.82 | 52,081 |
| 2021-08-11 | $91.19 | $93.03 | $90.02 | $90.61 | $89.49 | 63,445 |
| 2021-08-10 | $94.07 | $94.07 | $89.84 | $90.41 | $89.29 | 125,133 |
| 2021-08-09 | $93.85 | $94.75 | $92.14 | $93.91 | $92.75 | 88,497 |
| 2021-08-06 | $95.29 | $95.29 | $92.37 | $93.72 | $92.56 | 88,454 |
| 2021-08-05 | $92.32 | $94.40 | $92.32 | $94.40 | $93.24 | 76,694 |
| 2021-08-04 | $90.47 | $93.10 | $90.47 | $91.90 | $90.77 | 64,662 |
| 2021-08-03 | $90.26 | $91.58 | $89.20 | $91.28 | $90.15 | 93,315 |
| 2021-08-02 | $90.78 | $92.04 | $89.95 | $90.08 | $88.97 | 65,549 |
| 2021-07-30 | $90.87 | $91.91 | $90.22 | $90.32 | $89.21 | 65,304 |
| 2021-07-29 | $88.58 | $91.17 | $88.58 | $90.75 | $89.63 | 76,379 |
| 2021-07-28 | $86.50 | $89.44 | $86.50 | $88.29 | $87.20 | 79,161 |
| 2021-07-27 | $85.88 | $87.44 | $85.78 | $86.65 | $85.58 | 81,806 |
| 2021-07-26 | $87.29 | $87.63 | $85.68 | $86.21 | $85.15 | 61,611 |
| 2021-07-23 | $86.11 | $88.20 | $85.96 | $87.35 | $86.27 | 75,714 |
| 2021-07-22 | $85.38 | $86.48 | $83.51 | $85.76 | $84.70 | 87,143 |
| 2021-07-21 | $84.24 | $86.82 | $84.24 | $85.37 | $84.32 | 76,589 |
| 2021-07-20 | $81.55 | $85.75 | $81.55 | $84.78 | $83.73 | 95,284 |
| 2021-07-19 | $81.91 | $82.82 | $80.38 | $81.04 | $80.04 | 89,825 |
| 2021-07-16 | $83.95 | $85.15 | $82.98 | $83.08 | $82.05 | 67,955 |
| 2021-07-15 | $81.23 | $83.83 | $81.22 | $83.36 | $82.33 | 90,065 |
| 2021-07-14 | $82.86 | $83.51 | $81.17 | $81.35 | $80.35 | 102,992 |
| 2021-07-13 | $83.91 | $84.29 | $81.79 | $82.12 | $81.11 | 102,959 |
| 2021-07-12 | $83.79 | $85.11 | $83.62 | $84.42 | $83.38 | 46,472 |
| 2021-07-09 | $81.69 | $84.49 | $80.76 | $84.01 | $82.97 | 110,435 |
| 2021-07-08 | $80.70 | $81.95 | $80.61 | $81.41 | $80.41 | 142,108 |
| 2021-07-07 | $80.94 | $81.61 | $80.03 | $81.53 | $80.52 | 131,206 |
| 2021-07-06 | $79.80 | $81.19 | $79.34 | $80.98 | $79.98 | 160,394 |
| 2021-07-02 | $79.09 | $79.90 | $78.42 | $79.52 | $78.54 | 71,621 |
| 2021-07-01 | $78.43 | $78.72 | $77.80 | $78.50 | $77.53 | 116,079 |
| 2021-06-30 | $78.38 | $80.09 | $77.56 | $78.50 | $77.53 | 88,477 |
| 2021-06-29 | $78.71 | $79.61 | $78.57 | $78.61 | $77.64 | 41,369 |
| 2021-06-28 | $81.30 | $81.36 | $78.69 | $79.16 | $78.01 | 89,558 |
| 2021-06-25 | $81.50 | $82.08 | $81.08 | $81.27 | $80.09 | 435,069 |
| 2021-06-24 | $80.89 | $81.75 | $80.00 | $81.31 | $80.13 | 104,501 |
| 2021-06-23 | $81.08 | $81.51 | $79.78 | $81.02 | $79.85 | 263,174 |
| 2021-06-22 | $79.14 | $80.00 | $78.26 | $79.89 | $78.73 | 108,956 |
| 2021-06-21 | $76.94 | $78.60 | $75.29 | $78.42 | $77.29 | 116,003 |
| 2021-06-18 | $80.14 | $80.22 | $76.11 | $76.43 | $75.32 | 241,480 |
| 2021-06-17 | $79.87 | $80.30 | $78.97 | $80.08 | $78.92 | 129,612 |
| 2021-06-16 | $78.53 | $80.79 | $78.42 | $80.18 | $79.02 | 231,578 |
| 2021-06-15 | $78.05 | $78.64 | $77.65 | $78.00 | $76.87 | 118,837 |
| 2021-06-14 | $77.53 | $79.13 | $77.09 | $78.37 | $77.24 | 128,502 |
| 2021-06-11 | $77.13 | $77.53 | $75.31 | $76.97 | $75.86 | 101,924 |
| 2021-06-10 | $74.00 | $76.44 | $73.64 | $76.30 | $75.20 | 86,826 |
| 2021-06-09 | $75.01 | $75.50 | $73.17 | $74.04 | $72.97 | 128,692 |
| 2021-06-08 | $73.56 | $74.95 | $73.50 | $74.45 | $73.37 | 114,095 |
| 2021-06-07 | $71.51 | $73.73 | $71.20 | $73.25 | $72.19 | 88,177 |
| 2021-06-04 | $71.51 | $71.51 | $69.90 | $71.10 | $70.07 | 93,078 |
| 2021-06-03 | $71.71 | $71.96 | $70.12 | $71.21 | $70.18 | 112,741 |
| 2021-06-02 | $71.46 | $71.60 | $70.05 | $71.59 | $70.55 | 216,739 |
| 2021-06-01 | $70.51 | $71.91 | $69.87 | $71.36 | $70.33 | 128,461 |
| 2021-05-28 | $70.87 | $71.61 | $69.79 | $70.10 | $69.09 | 77,440 |
| 2021-05-27 | $71.01 | $72.50 | $70.36 | $70.44 | $69.42 | 317,074 |
| 2021-05-26 | $71.75 | $72.52 | $70.16 | $70.43 | $69.41 | 166,568 |
| 2021-05-25 | $72.00 | $73.65 | $71.68 | $71.72 | $70.68 | 118,156 |
| 2021-05-24 | $68.94 | $71.86 | $68.77 | $71.34 | $70.31 | 121,278 |
| 2021-05-21 | $68.71 | $69.46 | $68.04 | $69.17 | $68.17 | 83,887 |
| 2021-05-20 | $67.15 | $68.13 | $66.74 | $68.01 | $67.03 | 92,545 |
| 2021-05-19 | $69.13 | $69.13 | $66.56 | $67.14 | $66.17 | 117,184 |
| 2021-05-18 | $68.95 | $70.50 | $68.21 | $69.23 | $68.23 | 271,884 |
| 2021-05-17 | $69.93 | $70.16 | $68.70 | $68.71 | $67.72 | 111,535 |
| 2021-05-14 | $69.29 | $70.22 | $69.29 | $69.68 | $68.67 | 85,125 |
| 2021-05-13 | $67.39 | $69.86 | $67.39 | $69.11 | $68.11 | 149,460 |
| 2021-05-12 | $68.07 | $68.35 | $66.83 | $67.22 | $66.25 | 138,833 |
| 2021-05-11 | $68.39 | $68.91 | $67.73 | $68.53 | $67.54 | 79,016 |
| 2021-05-10 | $70.31 | $70.38 | $68.95 | $69.17 | $68.17 | 89,158 |
| 2021-05-07 | $70.50 | $72.00 | $69.90 | $70.58 | $69.56 | 87,426 |
| 2021-05-06 | $69.78 | $70.74 | $68.00 | $70.70 | $69.68 | 81,975 |
| 2021-05-05 | $71.08 | $71.08 | $68.98 | $69.86 | $68.85 | 76,800 |
| 2021-05-04 | $69.84 | $71.46 | $69.61 | $71.00 | $69.97 | 117,602 |
| 2021-05-03 | $70.77 | $71.31 | $69.72 | $70.24 | $69.22 | 141,370 |
| 2021-04-30 | $69.65 | $71.16 | $69.65 | $70.71 | $69.69 | 130,242 |
| 2021-04-29 | $70.12 | $70.41 | $69.64 | $70.30 | $69.28 | 98,779 |
| 2021-04-28 | $71.30 | $71.30 | $69.35 | $70.00 | $68.99 | 75,286 |
| 2021-04-27 | $70.09 | $72.04 | $69.48 | $71.53 | $70.49 | 212,061 |
| 2021-04-26 | $67.05 | $70.16 | $66.79 | $69.99 | $68.98 | 139,230 |
| 2021-04-23 | $68.97 | $68.97 | $66.73 | $66.99 | $66.02 | 95,231 |
| 2021-04-22 | $69.96 | $71.49 | $68.12 | $68.13 | $67.14 | 88,333 |
| 2021-04-21 | $69.82 | $71.50 | $69.82 | $70.42 | $69.40 | 107,836 |
| 2021-04-20 | $68.00 | $69.53 | $68.00 | $69.41 | $68.41 | 53,314 |
| 2021-04-19 | $68.47 | $68.57 | $67.50 | $68.39 | $67.40 | 94,921 |
| 2021-04-16 | $68.64 | $69.28 | $67.95 | $68.85 | $67.85 | 58,619 |
| 2021-04-15 | $67.00 | $68.62 | $66.36 | $68.28 | $67.29 | 83,287 |
| 2021-04-14 | $68.00 | $68.98 | $66.99 | $67.05 | $66.08 | 87,184 |
| 2021-04-13 | $67.78 | $68.54 | $67.78 | $68.28 | $67.29 | 157,123 |
| 2021-04-12 | $68.59 | $68.75 | $67.72 | $68.03 | $67.05 | 107,229 |
| 2021-04-09 | $69.85 | $69.85 | $68.33 | $68.97 | $67.97 | 46,114 |
| 2021-04-08 | $70.01 | $70.43 | $69.27 | $69.46 | $68.45 | 138,660 |
| 2021-04-07 | $70.71 | $70.84 | $69.29 | $69.81 | $68.80 | 111,111 |
| 2021-04-06 | $70.71 | $71.21 | $70.18 | $70.89 | $69.86 | 86,822 |
| 2021-04-05 | $71.35 | $71.35 | $70.50 | $71.00 | $69.97 | 96,363 |
| 2021-04-01 | $70.61 | $71.40 | $70.61 | $71.00 | $69.97 | 109,882 |
| 2021-03-31 | $70.55 | $71.26 | $70.10 | $70.10 | $69.09 | 180,164 |
| 2021-03-30 | $69.59 | $71.14 | $68.91 | $70.56 | $69.54 | 72,211 |
| 2021-03-29 | $71.26 | $71.26 | $68.94 | $69.51 | $68.35 | 116,365 |
| 2021-03-26 | $70.47 | $72.21 | $69.70 | $71.58 | $70.38 | 118,527 |
| 2021-03-25 | $68.84 | $70.87 | $67.52 | $70.04 | $68.87 | 122,505 |
| 2021-03-24 | $71.11 | $71.95 | $69.28 | $69.28 | $68.12 | 103,069 |
| 2021-03-23 | $70.81 | $72.17 | $70.60 | $70.99 | $69.80 | 130,987 |
| 2021-03-22 | $73.58 | $74.07 | $70.91 | $71.72 | $70.52 | 155,972 |
| 2021-03-19 | $75.39 | $75.39 | $72.46 | $73.93 | $72.69 | 259,649 |
| 2021-03-18 | $76.34 | $76.74 | $74.78 | $75.27 | $74.01 | 132,796 |
| 2021-03-17 | $74.75 | $76.47 | $73.40 | $76.40 | $75.12 | 74,091 |
| 2021-03-16 | $75.46 | $77.80 | $74.79 | $75.24 | $73.98 | 52,207 |
| 2021-03-15 | $74.86 | $77.18 | $74.78 | $75.82 | $74.55 | 147,968 |
| 2021-03-12 | $74.66 | $75.85 | $74.32 | $75.59 | $74.33 | 89,552 |
| 2021-03-11 | $74.73 | $75.43 | $74.00 | $74.85 | $73.60 | 100,192 |
| 2021-03-10 | $73.52 | $75.53 | $73.21 | $73.94 | $72.70 | 111,119 |
| 2021-03-09 | $70.50 | $73.59 | $70.50 | $72.85 | $71.63 | 61,148 |
| 2021-03-08 | $69.66 | $71.26 | $69.26 | $69.47 | $68.31 | 112,004 |
| 2021-03-05 | $69.20 | $70.18 | $66.72 | $69.90 | $68.73 | 119,847 |
| 2021-03-04 | $70.45 | $71.06 | $68.02 | $68.62 | $67.47 | 178,796 |
| 2021-03-03 | $74.22 | $74.22 | $70.76 | $71.10 | $69.91 | 184,471 |
| 2021-03-02 | $76.16 | $76.16 | $73.36 | $74.22 | $72.98 | 111,818 |
| 2021-03-01 | $77.09 | $77.75 | $75.46 | $76.41 | $75.13 | 129,905 |
| 2021-02-26 | $77.37 | $79.32 | $75.44 | $76.25 | $74.97 | 155,185 |
| 2021-02-25 | $81.60 | $83.00 | $76.77 | $77.00 | $75.71 | 149,197 |
| 2021-02-24 | $82.97 | $83.52 | $81.93 | $81.96 | $80.59 | 141,317 |
| 2021-02-23 | $81.31 | $83.37 | $78.25 | $82.62 | $81.24 | 105,940 |
| 2021-02-22 | $83.42 | $83.42 | $80.75 | $81.69 | $80.32 | 108,129 |
| 2021-02-19 | $82.85 | $84.84 | $82.11 | $83.71 | $82.31 | 73,521 |
| 2021-02-18 | $84.09 | $84.50 | $81.76 | $83.76 | $82.36 | 89,878 |
| 2021-02-17 | $84.86 | $84.86 | $82.32 | $83.91 | $82.51 | 90,637 |
| 2021-02-16 | $81.99 | $84.99 | $81.30 | $84.45 | $83.04 | 160,724 |
| 2021-02-12 | $82.04 | $82.74 | $80.87 | $82.10 | $80.73 | 124,209 |
| 2021-02-11 | $80.61 | $84.87 | $79.48 | $80.87 | $79.52 | 108,417 |
| 2021-02-10 | $80.50 | $82.88 | $79.71 | $80.87 | $79.52 | 101,075 |
| 2021-02-09 | $79.59 | $80.97 | $79.10 | $79.92 | $78.58 | 75,558 |
| 2021-02-08 | $78.94 | $80.17 | $78.21 | $79.73 | $78.40 | 95,666 |
| 2021-02-05 | $77.71 | $79.11 | $77.39 | $79.02 | $77.70 | 108,599 |
| 2021-02-04 | $76.05 | $77.63 | $76.05 | $77.19 | $75.90 | 107,260 |
| 2021-02-03 | $76.17 | $77.44 | $74.38 | $76.02 | $74.75 | 102,933 |
| 2021-02-02 | $74.94 | $77.41 | $74.39 | $76.76 | $75.48 | 93,936 |
| 2021-02-01 | $73.93 | $75.57 | $73.17 | $74.44 | $73.19 | 102,294 |
| 2021-01-29 | $75.87 | $77.17 | $72.63 | $73.58 | $72.35 | 188,365 |
| 2021-01-28 | $77.41 | $78.89 | $76.09 | $76.39 | $75.11 | 77,581 |
| 2021-01-27 | $78.00 | $79.76 | $75.49 | $77.05 | $75.76 | 168,533 |
| 2021-01-26 | $77.60 | $78.00 | $76.90 | $77.69 | $76.39 | 73,367 |
| 2021-01-25 | $75.64 | $78.47 | $75.38 | $77.25 | $75.96 | 64,578 |
| 2021-01-22 | $74.60 | $76.20 | $74.30 | $76.10 | $74.83 | 95,685 |
| 2021-01-21 | $75.86 | $75.86 | $73.79 | $75.06 | $73.80 | 60,057 |
| 2021-01-20 | $75.19 | $76.76 | $74.43 | $75.50 | $74.24 | 83,234 |
| 2021-01-19 | $75.50 | $76.76 | $74.49 | $74.86 | $73.61 | 102,687 |
| 2021-01-15 | $73.72 | $75.50 | $73.24 | $74.92 | $73.67 | 100,192 |
| 2021-01-14 | $74.41 | $75.50 | $73.82 | $73.88 | $72.64 | 64,009 |
| 2021-01-13 | $73.11 | $74.98 | $72.74 | $73.82 | $72.58 | 45,437 |
| 2021-01-12 | $73.47 | $74.48 | $72.14 | $73.46 | $72.23 | 104,054 |
| 2021-01-11 | $73.84 | $75.22 | $72.65 | $73.87 | $72.63 | 141,726 |
| 2021-01-08 | $73.98 | $75.54 | $73.54 | $74.27 | $73.03 | 126,692 |
| 2021-01-07 | $72.61 | $73.95 | $71.07 | $73.87 | $72.63 | 106,200 |
| 2021-01-06 | $73.44 | $74.09 | $71.24 | $72.75 | $71.53 | 166,347 |
| 2021-01-05 | $71.41 | $73.99 | $71.41 | $72.61 | $71.40 | 105,938 |
| 2021-01-04 | $73.34 | $73.34 | $69.89 | $70.66 | $69.48 | 111,724 |
| 2020-12-31 | $72.03 | $72.94 | $70.97 | $72.49 | $71.28 | 78,153 |
| 2020-12-30 | $71.73 | $73.35 | $71.40 | $72.49 | $71.12 | 81,928 |
| 2020-12-29 | $73.25 | $73.50 | $71.37 | $72.08 | $70.72 | 75,216 |
| 2020-12-28 | $73.77 | $74.00 | $72.25 | $72.94 | $71.56 | 93,270 |
| 2020-12-24 | $73.71 | $74.21 | $72.70 | $74.00 | $72.60 | 25,141 |
| 2020-12-23 | $73.23 | $75.43 | $72.66 | $73.04 | $71.66 | 85,450 |
| 2020-12-22 | $72.01 | $73.25 | $71.48 | $73.20 | $71.81 | 73,670 |
| 2020-12-21 | $68.93 | $71.97 | $68.36 | $71.71 | $70.35 | 86,604 |
| 2020-12-18 | $74.09 | $75.09 | $69.78 | $69.88 | $68.56 | 410,771 |
| 2020-12-17 | $72.39 | $74.23 | $71.70 | $73.88 | $72.48 | 140,305 |
| 2020-12-16 | $72.76 | $72.76 | $71.38 | $72.02 | $70.66 | 66,424 |
| 2020-12-15 | $69.70 | $72.50 | $69.70 | $71.92 | $70.56 | 122,838 |
| 2020-12-14 | $69.28 | $71.97 | $69.27 | $69.46 | $68.15 | 139,267 |
| 2020-12-11 | $69.11 | $69.93 | $68.15 | $68.82 | $67.52 | 46,288 |
| 2020-12-10 | $67.73 | $69.72 | $67.42 | $69.36 | $68.05 | 78,852 |
| 2020-12-09 | $71.07 | $71.46 | $67.77 | $68.27 | $66.98 | 119,225 |
| 2020-12-08 | $69.34 | $72.03 | $69.34 | $70.57 | $69.23 | 148,815 |
| 2020-12-07 | $68.09 | $69.81 | $67.43 | $69.80 | $68.48 | 84,918 |
| 2020-12-04 | $67.28 | $68.96 | $66.51 | $68.16 | $66.87 | 94,370 |
| 2020-12-03 | $65.30 | $67.63 | $64.85 | $67.18 | $65.91 | 107,623 |
| 2020-12-02 | $64.02 | $66.59 | $64.01 | $65.38 | $64.14 | 214,441 |
| 2020-12-01 | $68.80 | $69.46 | $67.26 | $68.37 | $67.08 | 66,797 |
| 2020-11-30 | $66.39 | $68.17 | $65.66 | $68.07 | $66.78 | 122,706 |
| 2020-11-27 | $67.00 | $67.55 | $66.02 | $66.77 | $65.51 | 42,219 |
| 2020-11-25 | $65.09 | $67.25 | $64.76 | $66.60 | $65.34 | 133,339 |
| 2020-11-24 | $69.68 | $69.94 | $65.50 | $65.60 | $64.36 | 134,284 |
| 2020-11-23 | $68.50 | $70.60 | $68.00 | $69.14 | $67.83 | 104,599 |
| 2020-11-20 | $67.08 | $68.33 | $66.37 | $67.64 | $66.36 | 71,295 |
| 2020-11-19 | $66.95 | $67.95 | $66.36 | $67.56 | $66.28 | 80,133 |
| 2020-11-18 | $69.49 | $69.78 | $66.57 | $66.71 | $65.45 | 130,587 |
| 2020-11-17 | $68.54 | $69.38 | $67.49 | $68.84 | $67.54 | 133,948 |
| 2020-11-16 | $66.84 | $68.50 | $65.67 | $68.25 | $66.96 | 155,101 |
| 2020-11-13 | $67.66 | $69.03 | $65.81 | $66.50 | $65.24 | 154,809 |
| 2020-11-12 | $70.63 | $70.63 | $65.57 | $67.06 | $65.79 | 234,250 |
| 2020-11-11 | $64.00 | $72.00 | $63.25 | $69.81 | $68.49 | 648,165 |
| 2020-11-10 | $63.50 | $66.00 | $63.39 | $64.27 | $63.05 | 317,999 |
| 2020-11-09 | $70.57 | $72.95 | $63.70 | $64.09 | $62.88 | 306,824 |
| 2020-11-06 | $68.86 | $68.94 | $67.25 | $67.47 | $66.19 | 81,895 |
| 2020-11-05 | $71.97 | $71.99 | $68.58 | $68.71 | $67.41 | 128,363 |
| 2020-11-04 | $68.72 | $72.51 | $68.72 | $71.00 | $69.66 | 82,030 |
| 2020-11-03 | $67.61 | $68.98 | $66.68 | $68.75 | $67.45 | 100,075 |
| 2020-11-02 | $69.79 | $70.20 | $66.69 | $67.11 | $65.84 | 123,783 |
| 2020-10-30 | $69.84 | $70.09 | $67.22 | $68.82 | $67.52 | 165,453 |
| 2020-10-29 | $69.29 | $70.99 | $67.79 | $70.09 | $68.76 | 93,880 |
| 2020-10-28 | $68.35 | $69.54 | $68.35 | $69.19 | $67.88 | 80,955 |
| 2020-10-27 | $70.22 | $71.21 | $68.52 | $69.35 | $68.04 | 89,424 |
| 2020-10-26 | $69.97 | $71.11 | $69.13 | $69.98 | $68.66 | 112,600 |
| 2020-10-23 | $67.04 | $71.55 | $67.00 | $71.00 | $69.66 | 240,358 |
| 2020-10-22 | $65.90 | $67.51 | $64.71 | $65.99 | $64.74 | 107,598 |
| 2020-10-21 | $65.95 | $66.00 | $64.75 | $65.45 | $64.21 | 91,396 |
| 2020-10-20 | $65.93 | $66.94 | $65.30 | $65.76 | $64.52 | 115,037 |
| 2020-10-19 | $65.38 | $66.15 | $64.26 | $65.36 | $64.12 | 78,990 |
| 2020-10-16 | $66.17 | $67.31 | $65.45 | $65.54 | $64.30 | 103,096 |
| 2020-10-15 | $64.32 | $66.47 | $63.73 | $66.45 | $65.19 | 94,388 |
| 2020-10-14 | $65.95 | $65.95 | $64.85 | $64.96 | $63.73 | 84,598 |
| 2020-10-13 | $65.39 | $66.27 | $64.57 | $65.66 | $64.42 | 65,770 |
| 2020-10-12 | $64.87 | $65.99 | $64.32 | $65.70 | $64.46 | 55,313 |
| 2020-10-09 | $64.87 | $64.87 | $62.99 | $64.46 | $63.24 | 43,627 |
| 2020-10-08 | $62.72 | $64.47 | $61.87 | $64.12 | $62.91 | 89,629 |
| 2020-10-07 | $65.82 | $65.82 | $62.10 | $62.55 | $61.37 | 167,928 |
| 2020-10-06 | $65.59 | $67.24 | $64.26 | $65.60 | $64.36 | 161,606 |
| 2020-10-05 | $64.77 | $65.60 | $63.98 | $65.35 | $64.11 | 134,108 |
| 2020-10-02 | $62.16 | $65.22 | $61.82 | $64.93 | $63.70 | 177,910 |
| 2020-10-01 | $62.77 | $63.39 | $61.73 | $63.18 | $61.98 | 221,567 |
| 2020-09-30 | $61.97 | $63.21 | $61.13 | $62.10 | $60.92 | 193,885 |
| 2020-09-29 | $62.19 | $62.90 | $61.61 | $62.20 | $61.02 | 281,264 |
| 2020-09-28 | $57.96 | $62.26 | $57.87 | $62.08 | $60.75 | 277,933 |
| 2020-09-25 | $55.55 | $57.48 | $54.26 | $57.13 | $55.90 | 177,381 |
| 2020-09-24 | $53.36 | $56.11 | $52.98 | $55.91 | $54.71 | 248,082 |
| 2020-09-23 | $53.77 | $54.57 | $52.69 | $53.20 | $52.06 | 159,564 |
| 2020-09-22 | $52.68 | $54.05 | $52.06 | $53.77 | $52.62 | 209,308 |
| 2020-09-21 | $56.37 | $56.99 | $52.40 | $52.65 | $51.52 | 325,541 |
| 2020-09-18 | $58.33 | $58.55 | $56.64 | $57.09 | $55.86 | 1,081,152 |
| 2020-09-17 | $62.64 | $63.14 | $57.63 | $58.02 | $56.77 | 394,374 |
| 2020-09-16 | $62.40 | $63.97 | $61.97 | $63.29 | $61.93 | 418,252 |
| 2020-09-15 | $59.68 | $61.64 | $59.39 | $61.56 | $60.24 | 201,940 |
| 2020-09-14 | $58.55 | $59.79 | $58.55 | $59.32 | $58.05 | 294,207 |
| 2020-09-11 | $57.33 | $58.62 | $57.01 | $58.31 | $57.06 | 210,729 |
| 2020-09-10 | $59.05 | $59.75 | $56.99 | $57.19 | $55.96 | 193,701 |
| 2020-09-09 | $56.79 | $59.59 | $56.79 | $59.39 | $58.11 | 278,517 |
| 2020-09-08 | $58.53 | $58.53 | $56.23 | $56.32 | $55.11 | 205,923 |
| 2020-09-04 | $57.55 | $58.69 | $56.51 | $58.43 | $57.17 | 245,072 |
| 2020-09-03 | $54.65 | $58.13 | $54.65 | $57.39 | $56.16 | 386,496 |
| 2020-09-02 | $54.18 | $54.83 | $53.80 | $54.65 | $53.48 | 128,926 |
| 2020-09-01 | $55.10 | $55.67 | $53.92 | $54.33 | $53.16 | 161,015 |
| 2020-08-31 | $55.32 | $55.91 | $55.05 | $55.47 | $54.28 | 235,320 |
| 2020-08-28 | $54.02 | $55.44 | $53.55 | $55.18 | $53.99 | 119,714 |
| 2020-08-27 | $53.50 | $55.13 | $53.38 | $53.83 | $52.67 | 133,089 |
| 2020-08-26 | $53.44 | $54.58 | $53.09 | $53.44 | $52.29 | 143,584 |
| 2020-08-25 | $51.82 | $53.51 | $51.04 | $53.51 | $52.36 | 190,793 |
| 2020-08-24 | $51.98 | $51.98 | $50.82 | $51.75 | $50.64 | 131,472 |
| 2020-08-21 | $51.44 | $51.61 | $50.20 | $51.45 | $50.34 | 123,469 |
| 2020-08-20 | $49.95 | $52.01 | $49.70 | $51.57 | $50.46 | 108,414 |
| 2020-08-19 | $51.70 | $51.70 | $49.78 | $50.32 | $49.24 | 162,232 |
| 2020-08-18 | $53.75 | $53.75 | $51.64 | $51.83 | $50.72 | 91,451 |
| 2020-08-17 | $54.00 | $54.00 | $53.27 | $53.75 | $52.60 | 112,787 |
| 2020-08-14 | $53.23 | $54.00 | $52.76 | $53.69 | $52.54 | 118,485 |
| 2020-08-13 | $52.42 | $54.00 | $52.42 | $53.34 | $52.19 | 109,438 |
| 2020-08-12 | $53.34 | $54.11 | $52.33 | $52.84 | $51.70 | 126,539 |
| 2020-08-11 | $52.96 | $54.74 | $52.78 | $52.88 | $51.74 | 195,320 |
| 2020-08-10 | $51.15 | $52.59 | $50.90 | $51.85 | $50.74 | 260,040 |
| 2020-08-07 | $50.73 | $51.81 | $50.34 | $51.07 | $49.97 | 175,312 |
| 2020-08-06 | $50.67 | $51.54 | $50.40 | $50.78 | $49.69 | 108,811 |
| 2020-08-05 | $50.51 | $50.91 | $49.57 | $50.82 | $49.73 | 88,605 |
| 2020-08-04 | $48.70 | $50.42 | $47.81 | $50.17 | $49.09 | 123,298 |
| 2020-08-03 | $50.55 | $50.55 | $48.62 | $48.93 | $47.88 | 106,647 |
| 2020-07-31 | $50.18 | $50.59 | $48.61 | $50.43 | $49.35 | 127,586 |
| 2020-07-30 | $49.58 | $51.33 | $49.17 | $50.21 | $49.13 | 126,212 |
| 2020-07-29 | $48.86 | $50.51 | $48.86 | $50.45 | $49.37 | 72,840 |
| 2020-07-28 | $47.96 | $49.77 | $47.55 | $48.59 | $47.55 | 88,553 |
| 2020-07-27 | $49.80 | $49.80 | $47.51 | $48.19 | $47.15 | 203,526 |
| 2020-07-24 | $50.25 | $50.62 | $48.30 | $48.70 | $47.65 | 234,956 |
| 2020-07-23 | $52.99 | $53.78 | $48.75 | $50.65 | $49.56 | 421,836 |
| 2020-07-22 | $52.24 | $54.06 | $52.14 | $53.78 | $52.62 | 87,460 |
| 2020-07-21 | $53.57 | $53.78 | $52.19 | $52.59 | $51.46 | 82,806 |
| 2020-07-20 | $52.38 | $53.15 | $51.77 | $52.75 | $51.62 | 67,795 |
| 2020-07-17 | $52.66 | $53.40 | $52.09 | $52.56 | $51.43 | 64,343 |
| 2020-07-16 | $52.90 | $53.93 | $51.64 | $52.47 | $51.34 | 131,260 |
| 2020-07-15 | $54.25 | $54.85 | $52.86 | $53.10 | $51.96 | 99,158 |
| 2020-07-14 | $52.00 | $53.19 | $51.51 | $53.12 | $51.98 | 81,944 |
| 2020-07-13 | $53.56 | $54.41 | $51.81 | $51.87 | $50.76 | 125,133 |
| 2020-07-10 | $52.59 | $53.08 | $51.71 | $52.77 | $51.64 | 91,591 |
| 2020-07-09 | $53.92 | $53.92 | $51.43 | $52.46 | $51.33 | 185,519 |
| 2020-07-08 | $53.75 | $53.93 | $52.31 | $53.70 | $52.55 | 100,434 |
| 2020-07-07 | $55.10 | $55.90 | $53.55 | $53.65 | $52.50 | 99,062 |
| 2020-07-06 | $58.31 | $58.31 | $55.44 | $55.76 | $54.56 | 162,605 |
| 2020-07-02 | $59.93 | $59.93 | $56.73 | $56.97 | $55.75 | 140,288 |
| 2020-07-01 | $57.48 | $59.23 | $56.87 | $58.80 | $57.54 | 135,446 |
| 2020-06-30 | $56.14 | $57.99 | $56.14 | $57.49 | $56.26 | 132,630 |
| 2020-06-29 | $55.45 | $57.80 | $54.88 | $55.85 | $54.65 | 168,825 |
| 2020-06-26 | $59.69 | $59.69 | $54.86 | $54.94 | $53.60 | 729,458 |
| 2020-06-25 | $59.95 | $60.78 | $58.73 | $59.79 | $58.34 | 167,304 |
| 2020-06-24 | $61.72 | $63.16 | $58.62 | $60.39 | $58.92 | 206,148 |
| 2020-06-23 | $65.35 | $65.80 | $61.57 | $62.43 | $60.91 | 248,271 |
| 2020-06-22 | $64.56 | $66.00 | $64.13 | $65.02 | $63.44 | 217,617 |
| 2020-06-19 | $66.65 | $66.71 | $63.05 | $64.58 | $63.01 | 452,314 |
| 2020-06-18 | $65.31 | $66.17 | $64.30 | $66.00 | $64.40 | 201,681 |
| 2020-06-17 | $65.50 | $67.18 | $65.35 | $66.01 | $64.41 | 199,160 |
| 2020-06-16 | $65.99 | $66.48 | $64.58 | $65.18 | $63.60 | 174,631 |
| 2020-06-15 | $60.95 | $65.27 | $60.58 | $64.09 | $62.53 | 239,417 |
| 2020-06-12 | $61.68 | $62.49 | $60.45 | $61.25 | $59.76 | 169,043 |
| 2020-06-11 | $59.13 | $60.67 | $58.24 | $59.18 | $57.74 | 158,972 |
| 2020-06-10 | $62.54 | $63.27 | $60.87 | $61.49 | $59.99 | 142,591 |
| 2020-06-09 | $59.99 | $64.47 | $59.99 | $62.53 | $61.01 | 264,043 |
| 2020-06-08 | $62.28 | $62.54 | $60.05 | $60.69 | $59.21 | 144,845 |
| 2020-06-05 | $62.43 | $62.99 | $60.59 | $61.26 | $59.77 | 148,063 |
| 2020-06-04 | $60.06 | $61.06 | $59.40 | $60.24 | $58.78 | 97,960 |
| 2020-06-03 | $57.00 | $61.43 | $57.00 | $60.85 | $59.37 | 267,218 |
| 2020-06-02 | $54.94 | $56.93 | $54.80 | $56.10 | $54.74 | 153,637 |
| 2020-06-01 | $54.80 | $55.76 | $53.94 | $54.75 | $53.42 | 146,917 |
| 2020-05-29 | $53.81 | $55.12 | $52.51 | $54.79 | $53.46 | 225,528 |
| 2020-05-28 | $53.50 | $55.36 | $53.08 | $54.11 | $52.79 | 115,333 |
| 2020-05-27 | $54.78 | $55.00 | $50.23 | $53.16 | $51.87 | 151,712 |
| 2020-05-26 | $52.10 | $54.76 | $52.10 | $53.79 | $52.48 | 142,086 |
| 2020-05-22 | $50.30 | $51.22 | $49.61 | $51.03 | $49.79 | 63,280 |
| 2020-05-21 | $50.04 | $51.12 | $49.51 | $50.20 | $48.98 | 69,584 |
| 2020-05-20 | $49.22 | $50.65 | $48.32 | $50.51 | $49.28 | 129,592 |
| 2020-05-19 | $49.60 | $50.68 | $47.90 | $48.06 | $46.89 | 147,426 |
| 2020-05-18 | $49.99 | $51.35 | $49.39 | $49.87 | $48.66 | 143,908 |
| 2020-05-15 | $47.47 | $48.58 | $46.67 | $48.35 | $47.17 | 64,736 |
| 2020-05-14 | $46.06 | $48.62 | $45.47 | $46.84 | $45.70 | 162,066 |
| 2020-05-13 | $48.47 | $48.50 | $45.02 | $46.94 | $45.80 | 130,580 |
| 2020-05-12 | $50.03 | $50.03 | $47.35 | $48.01 | $46.84 | 105,964 |
| 2020-05-11 | $50.60 | $50.77 | $49.23 | $50.01 | $48.79 | 146,313 |
| 2020-05-08 | $52.00 | $52.88 | $51.21 | $51.47 | $50.22 | 129,396 |
| 2020-05-07 | $51.98 | $53.02 | $51.40 | $51.50 | $50.25 | 88,691 |
| 2020-05-06 | $52.85 | $53.41 | $50.77 | $50.91 | $49.67 | 82,067 |
| 2020-05-05 | $52.71 | $55.19 | $52.06 | $52.77 | $51.49 | 111,129 |
| 2020-05-04 | $51.21 | $52.77 | $51.10 | $51.94 | $50.68 | 102,105 |
| 2020-05-01 | $55.62 | $55.99 | $50.32 | $52.39 | $51.12 | 211,405 |
| 2020-04-30 | $56.34 | $57.87 | $55.04 | $57.76 | $56.36 | 159,210 |
| 2020-04-29 | $53.59 | $59.22 | $52.10 | $57.16 | $55.77 | 214,675 |
| 2020-04-28 | $52.07 | $52.66 | $50.75 | $51.34 | $50.09 | 116,335 |
| 2020-04-27 | $48.81 | $52.24 | $48.63 | $50.33 | $49.11 | 136,211 |
| 2020-04-24 | $49.87 | $50.07 | $46.60 | $48.59 | $47.41 | 208,616 |
| 2020-04-23 | $52.61 | $52.99 | $48.80 | $49.84 | $48.63 | 174,210 |
| 2020-04-22 | $52.41 | $53.13 | $51.47 | $52.61 | $51.33 | 121,261 |
| 2020-04-21 | $49.16 | $51.20 | $48.62 | $50.92 | $49.68 | 124,797 |
| 2020-04-20 | $53.00 | $53.37 | $50.59 | $51.16 | $49.92 | 92,277 |
| 2020-04-17 | $56.06 | $56.73 | $53.61 | $54.22 | $52.90 | 135,595 |
| 2020-04-16 | $51.47 | $54.99 | $51.16 | $54.53 | $53.20 | 151,706 |
| 2020-04-15 | $56.80 | $57.83 | $49.01 | $51.51 | $50.26 | 282,020 |
| 2020-04-14 | $54.00 | $58.74 | $53.19 | $58.31 | $56.89 | 183,939 |
| 2020-04-13 | $58.55 | $58.55 | $52.81 | $53.14 | $51.85 | 164,390 |
| 2020-04-09 | $53.71 | $58.64 | $53.71 | $58.44 | $57.02 | 163,268 |
| 2020-04-08 | $51.93 | $53.36 | $51.70 | $52.75 | $51.47 | 127,477 |
| 2020-04-07 | $50.45 | $53.41 | $50.01 | $51.60 | $50.35 | 268,706 |
| 2020-04-06 | $44.85 | $52.06 | $44.63 | $49.01 | $47.82 | 251,818 |
| 2020-04-03 | $47.01 | $47.19 | $42.49 | $42.81 | $41.77 | 352,115 |
| 2020-04-02 | $49.55 | $51.17 | $45.91 | $47.37 | $46.22 | 258,365 |
| 2020-04-01 | $58.42 | $59.67 | $49.57 | $50.53 | $49.30 | 535,373 |
| 2020-03-31 | $63.10 | $63.50 | $60.92 | $63.23 | $61.69 | 189,111 |
| 2020-03-30 | $61.04 | $63.50 | $60.01 | $63.45 | $61.91 | 197,900 |
| 2020-03-27 | $61.52 | $64.77 | $59.47 | $61.23 | $59.59 | 404,111 |
| 2020-03-26 | $55.00 | $64.72 | $54.67 | $62.36 | $60.69 | 303,336 |
| 2020-03-25 | $58.03 | $59.91 | $53.42 | $57.11 | $55.58 | 279,980 |
| 2020-03-24 | $55.40 | $58.70 | $52.75 | $56.57 | $55.06 | 273,879 |
| 2020-03-23 | $52.95 | $54.94 | $48.42 | $52.66 | $51.25 | 256,492 |
| 2020-03-20 | $48.00 | $54.72 | $46.56 | $52.00 | $50.61 | 788,247 |
| 2020-03-19 | $46.00 | $52.30 | $44.74 | $47.34 | $46.08 | 309,878 |
| 2020-03-18 | $42.43 | $48.00 | $41.66 | $46.91 | $45.66 | 650,864 |
| 2020-03-17 | $42.05 | $50.13 | $40.37 | $49.35 | $48.03 | 430,296 |
| 2020-03-16 | $45.62 | $45.99 | $38.85 | $41.55 | $40.44 | 379,671 |
| 2020-03-13 | $48.03 | $51.61 | $45.84 | $51.14 | $49.77 | 302,058 |
| 2020-03-12 | $49.01 | $51.95 | $45.90 | $46.46 | $45.22 | 391,220 |
| 2020-03-11 | $60.10 | $60.78 | $53.00 | $56.00 | $54.50 | 397,661 |
| 2020-03-10 | $60.11 | $62.13 | $57.01 | $61.16 | $59.53 | 416,170 |
| 2020-03-09 | $61.68 | $63.14 | $58.88 | $59.90 | $58.30 | 393,537 |
| 2020-03-06 | $64.67 | $66.62 | $63.00 | $64.24 | $62.52 | 444,882 |
| 2020-03-05 | $63.49 | $66.70 | $63.15 | $65.74 | $63.98 | 417,921 |
| 2020-03-04 | $59.01 | $64.12 | $59.01 | $63.92 | $62.21 | 446,442 |
| 2020-03-03 | $55.77 | $58.76 | $55.51 | $58.40 | $56.84 | 283,897 |
| 2020-03-02 | $54.90 | $56.49 | $53.70 | $55.52 | $54.04 | 294,928 |
| 2020-02-28 | $52.90 | $54.72 | $51.01 | $54.62 | $53.16 | 555,684 |
| 2020-02-27 | $56.86 | $57.50 | $54.49 | $54.79 | $53.33 | 271,319 |
| 2020-02-26 | $56.72 | $58.73 | $56.44 | $57.41 | $55.88 | 249,230 |
| 2020-02-25 | $56.32 | $58.40 | $55.98 | $56.90 | $55.38 | 281,713 |
| 2020-02-24 | $55.55 | $57.37 | $55.27 | $55.91 | $54.42 | 259,075 |
| 2020-02-21 | $55.24 | $56.85 | $55.20 | $56.68 | $55.17 | 275,471 |
| 2020-02-20 | $53.00 | $55.48 | $52.89 | $55.10 | $53.63 | 196,777 |
| 2020-02-19 | $52.42 | $53.21 | $51.88 | $53.00 | $51.58 | 200,556 |
| 2020-02-18 | $53.00 | $53.65 | $51.55 | $52.32 | $50.92 | 253,997 |
| 2020-02-14 | $52.96 | $53.72 | $51.50 | $53.00 | $51.58 | 153,036 |
| 2020-02-13 | $51.30 | $56.23 | $50.79 | $52.63 | $51.22 | 486,816 |
| 2020-02-12 | $51.35 | $51.65 | $50.12 | $51.57 | $50.19 | 255,072 |
| 2020-02-11 | $51.42 | $52.41 | $51.03 | $51.26 | $49.89 | 280,566 |
| 2020-02-10 | $50.07 | $51.22 | $50.03 | $51.11 | $49.74 | 238,801 |
| 2020-02-07 | $49.76 | $50.78 | $49.56 | $49.72 | $48.39 | 183,497 |
| 2020-02-06 | $48.85 | $49.94 | $48.85 | $49.62 | $48.29 | 234,236 |
| 2020-02-05 | $48.30 | $48.98 | $47.55 | $48.78 | $47.48 | 228,950 |
| 2020-02-04 | $46.32 | $48.22 | $46.15 | $48.02 | $46.74 | 237,660 |
| 2020-02-03 | $45.00 | $46.61 | $45.00 | $46.23 | $45.00 | 310,798 |
| 2020-01-31 | $45.77 | $46.14 | $44.58 | $44.96 | $43.76 | 130,212 |
| 2020-01-30 | $46.53 | $47.10 | $45.37 | $45.56 | $44.34 | 122,448 |
| 2020-01-29 | $47.22 | $47.40 | $46.38 | $46.72 | $45.47 | 245,441 |
| 2020-01-28 | $45.82 | $47.40 | $45.79 | $47.07 | $45.81 | 236,825 |
| 2020-01-27 | $45.08 | $46.00 | $44.62 | $45.41 | $44.20 | 249,501 |
| 2020-01-24 | $45.23 | $45.42 | $44.62 | $45.26 | $44.05 | 197,514 |
| 2020-01-23 | $43.73 | $45.18 | $43.70 | $45.12 | $43.91 | 317,526 |
| 2020-01-22 | $44.20 | $44.60 | $43.62 | $43.79 | $42.62 | 244,016 |
| 2020-01-21 | $42.35 | $44.94 | $42.33 | $43.95 | $42.78 | 425,683 |
| 2020-01-17 | $41.67 | $42.93 | $41.67 | $42.01 | $40.89 | 245,859 |
| 2020-01-16 | $41.45 | $42.29 | $41.37 | $41.59 | $40.48 | 290,693 |
| 2020-01-15 | $40.96 | $41.95 | $40.91 | $41.35 | $40.25 | 439,171 |
| 2020-01-14 | $41.22 | $41.23 | $40.65 | $40.97 | $39.88 | 126,222 |
| 2020-01-13 | $40.66 | $41.57 | $40.66 | $41.28 | $40.18 | 183,354 |
| 2020-01-10 | $40.69 | $41.01 | $40.48 | $40.58 | $39.50 | 136,494 |
| 2020-01-09 | $40.33 | $41.27 | $40.20 | $40.69 | $39.60 | 121,238 |
| 2020-01-08 | $39.85 | $40.40 | $39.76 | $40.25 | $39.18 | 155,370 |
| 2020-01-07 | $40.33 | $40.33 | $39.70 | $39.83 | $38.77 | 104,416 |
| 2020-01-06 | $40.20 | $40.66 | $40.06 | $40.40 | $39.32 | 128,427 |
| 2020-01-03 | $39.41 | $40.47 | $39.25 | $40.34 | $39.26 | 150,361 |
| 2020-01-02 | $40.27 | $40.27 | $38.94 | $39.42 | $38.37 | 174,652 |
| 2019-12-31 | $39.90 | $40.57 | $39.87 | $40.30 | $39.07 | 173,281 |
| 2019-12-30 | $39.69 | $40.20 | $39.35 | $39.97 | $38.75 | 119,230 |
| 2019-12-27 | $39.70 | $39.92 | $39.02 | $39.81 | $38.59 | 119,076 |
| 2019-12-26 | $39.61 | $39.69 | $39.05 | $39.52 | $38.31 | 82,623 |
| 2019-12-24 | $39.13 | $39.70 | $39.08 | $39.54 | $38.33 | 79,003 |
| 2019-12-23 | $39.70 | $39.72 | $38.49 | $39.17 | $37.97 | 135,539 |
| 2019-12-20 | $39.00 | $40.17 | $38.98 | $39.75 | $38.54 | 427,879 |
| 2019-12-19 | $39.40 | $39.75 | $38.73 | $39.00 | $37.81 | 143,996 |
| 2019-12-18 | $38.52 | $39.72 | $38.52 | $39.40 | $38.20 | 302,537 |
| 2019-12-17 | $38.71 | $38.87 | $38.30 | $38.56 | $37.38 | 186,347 |
| 2019-12-16 | $39.05 | $39.30 | $37.95 | $38.65 | $37.47 | 378,402 |
| 2019-12-13 | $39.90 | $40.26 | $38.88 | $39.02 | $37.83 | 334,045 |
| 2019-12-12 | $41.02 | $41.23 | $39.80 | $39.85 | $38.63 | 308,697 |
| 2019-12-11 | $41.59 | $41.68 | $40.98 | $41.11 | $39.85 | 268,181 |
| 2019-12-10 | $41.76 | $42.37 | $41.52 | $41.66 | $40.39 | 151,602 |
| 2019-12-09 | $41.87 | $42.17 | $41.48 | $41.84 | $40.56 | 367,137 |
| 2019-12-06 | $42.77 | $42.87 | $41.67 | $41.87 | $40.59 | 397,633 |
| 2019-12-05 | $42.46 | $43.01 | $42.19 | $42.73 | $41.42 | 229,616 |
| 2019-12-04 | $41.99 | $42.80 | $41.83 | $42.47 | $41.17 | 476,494 |
| 2019-12-03 | $39.48 | $42.29 | $39.48 | $42.13 | $40.84 | 661,827 |
| 2019-12-02 | $41.13 | $41.23 | $39.28 | $39.66 | $38.45 | 3,241,290 |
| 2019-11-29 | $40.93 | $41.78 | $40.57 | $40.85 | $39.60 | 502,569 |
| 2019-11-27 | $41.20 | $41.44 | $40.92 | $40.96 | $39.71 | 821,754 |
| 2019-11-26 | $41.00 | $41.50 | $40.41 | $41.07 | $39.82 | 1,746,362 |
| 2019-11-25 | $38.00 | $39.78 | $38.00 | $38.41 | $37.24 | 298,234 |
| 2019-11-22 | $37.53 | $38.19 | $37.30 | $37.94 | $36.78 | 392,348 |
| 2019-11-21 | $36.26 | $37.72 | $36.26 | $37.42 | $36.28 | 331,213 |
| 2019-11-20 | $36.27 | $37.74 | $35.41 | $36.36 | $35.25 | 1,683,638 |
| 2019-11-19 | $35.00 | $35.35 | $34.05 | $34.60 | $33.54 | 562,955 |
| 2019-11-18 | $35.64 | $36.02 | $35.52 | $35.93 | $34.83 | 87,721 |
| 2019-11-15 | $36.52 | $36.75 | $35.08 | $35.43 | $34.35 | 162,057 |
| 2019-11-14 | $35.51 | $36.31 | $35.42 | $36.28 | $35.17 | 180,759 |
| 2019-11-13 | $34.71 | $36.17 | $34.71 | $35.42 | $34.34 | 197,461 |
| 2019-11-12 | $34.42 | $34.92 | $34.06 | $34.64 | $33.58 | 247,904 |
| 2019-11-11 | $33.99 | $34.62 | $33.82 | $34.43 | $33.38 | 292,194 |
| 2019-11-08 | $34.00 | $34.23 | $33.55 | $33.75 | $32.72 | 182,642 |
| 2019-11-07 | $33.28 | $34.18 | $32.77 | $33.98 | $32.94 | 178,274 |
| 2019-11-06 | $32.75 | $33.49 | $32.10 | $33.23 | $32.22 | 166,751 |
| 2019-11-05 | $33.42 | $33.42 | $31.83 | $32.85 | $31.85 | 252,300 |
| 2019-11-04 | $34.60 | $34.60 | $33.30 | $33.44 | $32.42 | 134,036 |
| 2019-11-01 | $34.60 | $34.60 | $33.81 | $34.28 | $33.23 | 85,234 |
| 2019-10-31 | $34.60 | $34.65 | $34.02 | $34.58 | $33.52 | 98,089 |
| 2019-10-30 | $34.75 | $34.77 | $34.27 | $34.71 | $33.65 | 66,906 |
| 2019-10-29 | $33.75 | $34.85 | $33.69 | $34.67 | $33.61 | 146,562 |
| 2019-10-28 | $33.54 | $34.21 | $33.49 | $33.71 | $32.68 | 84,341 |
| 2019-10-25 | $33.80 | $34.07 | $32.25 | $33.54 | $32.52 | 177,562 |
| 2019-10-24 | $34.33 | $34.49 | $33.85 | $33.91 | $32.87 | 226,777 |
| 2019-10-23 | $34.21 | $34.29 | $33.70 | $34.11 | $33.07 | 144,720 |
| 2019-10-22 | $34.49 | $34.77 | $33.85 | $34.08 | $33.04 | 125,808 |
| 2019-10-21 | $33.93 | $34.46 | $33.93 | $34.40 | $33.35 | 116,124 |
| 2019-10-18 | $34.08 | $34.16 | $33.87 | $33.98 | $32.94 | 103,786 |
| 2019-10-17 | $34.10 | $34.52 | $33.94 | $34.10 | $33.06 | 113,227 |
| 2019-10-16 | $34.44 | $34.44 | $33.91 | $34.16 | $33.12 | 113,363 |
| 2019-10-15 | $34.22 | $34.73 | $34.18 | $34.39 | $33.34 | 119,349 |
| 2019-10-14 | $34.40 | $34.72 | $34.04 | $34.28 | $33.23 | 102,402 |
| 2019-10-11 | $34.34 | $35.00 | $34.03 | $34.27 | $33.22 | 107,100 |
| 2019-10-10 | $34.25 | $34.98 | $34.25 | $34.29 | $33.24 | 80,952 |
| 2019-10-09 | $34.02 | $34.41 | $33.91 | $34.25 | $33.20 | 88,298 |
| 2019-10-08 | $34.47 | $35.11 | $34.01 | $34.03 | $32.99 | 158,026 |
| 2019-10-07 | $34.33 | $34.72 | $33.87 | $34.32 | $33.27 | 530,577 |
| 2019-10-04 | $33.20 | $33.96 | $33.20 | $33.59 | $32.56 | 107,356 |
| 2019-10-03 | $32.23 | $33.32 | $32.09 | $33.20 | $32.19 | 139,397 |
| 2019-10-02 | $31.29 | $32.13 | $31.16 | $32.05 | $31.07 | 123,808 |
| 2019-10-01 | $30.58 | $31.62 | $30.38 | $31.41 | $30.30 | 156,202 |
| 2019-09-30 | $29.96 | $30.80 | $29.62 | $30.50 | $29.43 | 206,744 |
| 2019-09-27 | $29.94 | $30.53 | $29.71 | $30.02 | $28.96 | 115,511 |
| 2019-09-26 | $30.00 | $30.59 | $29.49 | $29.91 | $28.86 | 82,801 |
| 2019-09-25 | $29.90 | $30.06 | $29.65 | $30.00 | $28.94 | 87,322 |
| 2019-09-24 | $30.17 | $30.28 | $29.80 | $29.96 | $28.90 | 92,035 |
| 2019-09-23 | $29.84 | $30.08 | $29.67 | $30.02 | $28.96 | 152,758 |
| 2019-09-20 | $29.95 | $30.00 | $29.22 | $29.58 | $28.54 | 486,638 |
| 2019-09-19 | $30.04 | $30.26 | $29.42 | $29.85 | $28.80 | 93,367 |
| 2019-09-18 | $30.26 | $30.40 | $29.60 | $29.94 | $28.88 | 100,256 |
| 2019-09-17 | $29.97 | $30.26 | $29.26 | $30.07 | $29.01 | 151,130 |
| 2019-09-16 | $30.62 | $31.00 | $29.97 | $30.02 | $28.96 | 106,338 |
| 2019-09-13 | $28.95 | $30.62 | $28.95 | $30.43 | $29.36 | 128,716 |
| 2019-09-12 | $29.00 | $29.45 | $28.70 | $28.89 | $27.87 | 174,991 |
| 2019-09-11 | $27.67 | $28.83 | $27.42 | $28.77 | $27.76 | 155,140 |
| 2019-09-10 | $27.10 | $27.70 | $26.61 | $27.64 | $26.67 | 124,335 |
| 2019-09-09 | $27.80 | $27.90 | $26.61 | $27.22 | $26.26 | 150,442 |
| 2019-09-06 | $28.61 | $28.67 | $27.61 | $27.67 | $26.69 | 179,520 |
| 2019-09-05 | $28.81 | $28.99 | $28.30 | $28.71 | $27.70 | 134,643 |
| 2019-09-04 | $28.97 | $29.19 | $28.67 | $28.85 | $27.83 | 88,225 |
| 2019-09-03 | $29.32 | $29.58 | $28.81 | $28.91 | $27.89 | 130,210 |
| 2019-08-30 | $29.00 | $29.32 | $28.58 | $29.30 | $28.27 | 141,161 |
| 2019-08-29 | $29.08 | $29.30 | $28.81 | $28.87 | $27.85 | 154,974 |
| 2019-08-28 | $28.64 | $29.23 | $28.56 | $29.00 | $27.98 | 201,666 |
| 2019-08-27 | $28.89 | $29.12 | $28.64 | $28.73 | $27.72 | 169,419 |
| 2019-08-26 | $28.15 | $28.82 | $27.98 | $28.62 | $27.61 | 210,048 |
| 2019-08-23 | $28.69 | $28.70 | $27.61 | $27.80 | $26.82 | 299,083 |
| 2019-08-22 | $28.84 | $29.09 | $28.54 | $28.70 | $27.69 | 149,432 |
| 2019-08-21 | $28.94 | $29.12 | $28.53 | $28.82 | $27.80 | 116,126 |
| 2019-08-20 | $29.08 | $29.23 | $28.80 | $28.93 | $27.91 | 145,027 |
| 2019-08-19 | $28.99 | $29.33 | $28.60 | $28.95 | $27.93 | 135,338 |
| 2019-08-16 | $28.66 | $29.26 | $28.25 | $28.85 | $27.83 | 142,873 |
| 2019-08-15 | $28.47 | $28.85 | $27.81 | $28.53 | $27.52 | 145,601 |
| 2019-08-14 | $28.90 | $28.91 | $27.87 | $28.50 | $27.50 | 197,602 |
| 2019-08-13 | $29.35 | $29.54 | $28.78 | $29.13 | $28.10 | 130,294 |
| 2019-08-12 | $29.25 | $29.45 | $28.55 | $29.36 | $28.33 | 110,362 |
| 2019-08-09 | $28.61 | $30.04 | $28.61 | $29.21 | $28.18 | 371,309 |
| 2019-08-08 | $29.69 | $30.37 | $28.50 | $28.93 | $27.91 | 1,563,676 |
| 2019-08-07 | $32.00 | $32.69 | $29.20 | $29.37 | $28.34 | 662,358 |
| 2019-08-06 | $32.58 | $33.00 | $32.27 | $32.82 | $31.66 | 39,949 |
| 2019-08-05 | $33.51 | $33.65 | $32.18 | $32.58 | $31.43 | 115,342 |
| 2019-08-02 | $33.75 | $33.89 | $33.20 | $33.52 | $32.34 | 68,583 |
| 2019-08-01 | $32.75 | $33.82 | $32.75 | $33.52 | $32.34 | 112,619 |
| 2019-07-31 | $33.35 | $33.51 | $32.45 | $32.87 | $31.71 | 67,276 |
| 2019-07-30 | $32.50 | $33.70 | $32.23 | $33.35 | $32.17 | 77,924 |
| 2019-07-29 | $33.37 | $34.14 | $33.13 | $33.55 | $32.37 | 71,378 |
| 2019-07-26 | $32.44 | $34.04 | $32.21 | $33.28 | $32.11 | 118,776 |
| 2019-07-25 | $33.67 | $33.80 | $33.00 | $33.00 | $31.84 | 60,860 |
| 2019-07-24 | $33.24 | $33.44 | $32.76 | $33.41 | $32.23 | 47,101 |
| 2019-07-23 | $32.94 | $33.22 | $32.65 | $33.16 | $31.99 | 47,812 |
| 2019-07-22 | $33.03 | $33.32 | $32.50 | $32.88 | $31.72 | 97,152 |
| 2019-07-19 | $31.85 | $33.81 | $31.85 | $32.98 | $31.82 | 328,003 |
| 2019-07-18 | $31.56 | $31.88 | $30.75 | $31.74 | $30.62 | 46,829 |
| 2019-07-17 | $32.25 | $32.54 | $31.41 | $31.62 | $30.51 | 57,667 |
| 2019-07-16 | $32.17 | $32.82 | $31.90 | $32.12 | $30.99 | 124,937 |
| 2019-07-15 | $32.60 | $32.84 | $32.05 | $32.20 | $31.07 | 82,089 |
| 2019-07-12 | $32.32 | $32.99 | $32.05 | $32.52 | $31.37 | 43,926 |
| 2019-07-11 | $32.65 | $32.82 | $31.52 | $32.22 | $31.08 | 45,084 |
| 2019-07-10 | $32.24 | $33.22 | $32.24 | $32.63 | $31.48 | 65,246 |
| 2019-07-09 | $31.47 | $32.57 | $31.45 | $32.23 | $31.09 | 66,400 |
| 2019-07-08 | $30.95 | $31.68 | $30.92 | $31.47 | $30.36 | 43,162 |
| 2019-07-05 | $31.13 | $31.25 | $30.44 | $30.99 | $29.90 | 33,986 |
| 2019-07-03 | $30.66 | $31.22 | $30.51 | $31.20 | $30.10 | 32,795 |
| 2019-07-02 | $30.32 | $30.96 | $30.10 | $30.49 | $29.42 | 63,248 |
| 2019-07-01 | $30.47 | $30.60 | $29.48 | $30.29 | $29.22 | 62,271 |
| 2019-06-28 | $29.06 | $30.57 | $29.01 | $30.20 | $29.14 | 160,920 |
| 2019-06-27 | $28.22 | $29.41 | $28.22 | $29.06 | $28.04 | 84,303 |
| 2019-06-26 | $28.53 | $28.60 | $27.93 | $28.33 | $27.19 | 46,118 |
| 2019-06-25 | $28.70 | $29.08 | $28.18 | $28.44 | $27.29 | 64,066 |
| 2019-06-24 | $28.61 | $29.04 | $27.99 | $28.75 | $27.59 | 51,305 |
| 2019-06-21 | $28.45 | $28.88 | $27.70 | $28.61 | $27.45 | 74,033 |
| 2019-06-20 | $29.30 | $29.50 | $28.54 | $28.65 | $27.49 | 45,047 |
| 2019-06-19 | $28.01 | $29.25 | $27.61 | $29.18 | $28.00 | 49,253 |
| 2019-06-18 | $28.86 | $29.21 | $28.07 | $28.10 | $26.97 | 41,842 |
| 2019-06-17 | $29.52 | $29.68 | $28.69 | $28.72 | $27.56 | 57,203 |
| 2019-06-14 | $29.00 | $29.95 | $29.00 | $29.52 | $28.33 | 33,413 |
| 2019-06-13 | $28.76 | $29.28 | $28.76 | $28.88 | $27.71 | 41,967 |
| 2019-06-12 | $28.11 | $28.68 | $28.00 | $28.64 | $27.48 | 62,394 |
| 2019-06-11 | $28.72 | $28.72 | $27.90 | $28.01 | $26.88 | 102,986 |
| 2019-06-10 | $29.76 | $29.79 | $28.33 | $28.48 | $27.33 | 72,398 |
| 2019-06-07 | $30.04 | $30.20 | $29.63 | $29.84 | $28.63 | 89,651 |
| 2019-06-06 | $30.21 | $30.77 | $29.79 | $29.99 | $28.78 | 47,918 |
| 2019-06-05 | $30.60 | $30.91 | $29.73 | $29.94 | $28.73 | 101,373 |
| 2019-06-04 | $27.65 | $31.08 | $27.65 | $30.89 | $29.64 | 169,080 |
| 2019-06-03 | $27.40 | $27.53 | $26.97 | $27.50 | $26.39 | 103,729 |
| 2019-05-31 | $27.72 | $27.86 | $26.24 | $27.29 | $26.19 | 99,478 |
| 2019-05-30 | $28.44 | $28.58 | $27.34 | $27.80 | $26.68 | 91,237 |
| 2019-05-29 | $28.95 | $28.96 | $28.09 | $28.44 | $27.29 | 45,047 |
| 2019-05-28 | $29.34 | $29.48 | $28.96 | $29.00 | $27.83 | 41,553 |
| 2019-05-24 | $29.04 | $29.44 | $29.00 | $29.17 | $27.99 | 35,269 |
| 2019-05-23 | $29.21 | $29.21 | $28.46 | $29.02 | $27.85 | 49,044 |
| 2019-05-22 | $28.39 | $29.38 | $28.39 | $29.21 | $28.03 | 54,541 |
| 2019-05-21 | $28.33 | $28.72 | $28.05 | $28.32 | $27.18 | 56,602 |
| 2019-05-20 | $28.24 | $28.68 | $27.91 | $28.20 | $27.06 | 51,954 |
| 2019-05-17 | $27.84 | $28.50 | $27.70 | $28.32 | $27.18 | 48,467 |
| 2019-05-16 | $27.50 | $28.12 | $27.28 | $27.99 | $26.86 | 40,477 |
| 2019-05-15 | $27.40 | $27.50 | $27.30 | $27.48 | $26.37 | 29,338 |
| 2019-05-14 | $27.69 | $27.69 | $27.23 | $27.46 | $26.35 | 64,344 |
| 2019-05-13 | $27.16 | $27.83 | $27.07 | $27.68 | $26.56 | 31,820 |
| 2019-05-10 | $26.90 | $27.53 | $26.73 | $27.38 | $26.27 | 78,717 |
| 2019-05-09 | $26.07 | $27.19 | $25.97 | $27.19 | $26.09 | 90,107 |
| 2019-05-08 | $26.26 | $26.44 | $26.10 | $26.23 | $25.17 | 25,116 |
| 2019-05-07 | $26.79 | $27.17 | $25.91 | $26.25 | $25.19 | 34,917 |
| 2019-05-06 | $25.20 | $26.88 | $25.17 | $26.62 | $25.54 | 50,408 |
| 2019-05-03 | $25.00 | $25.35 | $24.90 | $25.31 | $24.29 | 36,743 |
| 2019-05-02 | $25.00 | $25.26 | $24.74 | $24.90 | $23.89 | 33,778 |
| 2019-05-01 | $25.32 | $25.39 | $24.91 | $25.10 | $24.09 | 59,414 |
| 2019-04-30 | $25.59 | $25.66 | $24.98 | $25.23 | $24.21 | 43,485 |
| 2019-04-29 | $25.80 | $26.08 | $25.52 | $25.64 | $24.60 | 47,934 |
| 2019-04-26 | $25.43 | $26.28 | $25.34 | $25.70 | $24.66 | 160,226 |
| 2019-04-25 | $25.25 | $25.59 | $23.99 | $25.43 | $24.40 | 59,192 |
| 2019-04-24 | $24.87 | $25.23 | $24.38 | $24.55 | $23.56 | 67,415 |
| 2019-04-23 | $23.41 | $25.02 | $23.40 | $24.88 | $23.88 | 56,334 |
| 2019-04-22 | $23.21 | $23.41 | $22.82 | $23.30 | $22.36 | 48,629 |
| 2019-04-18 | $22.62 | $23.56 | $22.62 | $23.17 | $22.23 | 33,872 |
| 2019-04-17 | $22.90 | $22.90 | $22.45 | $22.69 | $21.77 | 25,328 |
| 2019-04-16 | $23.23 | $23.34 | $22.78 | $22.82 | $21.90 | 29,858 |
| 2019-04-15 | $23.17 | $23.29 | $22.91 | $23.08 | $22.15 | 19,703 |
| 2019-04-12 | $22.78 | $23.20 | $22.65 | $23.14 | $22.21 | 20,396 |
| 2019-04-11 | $22.71 | $23.11 | $22.61 | $22.82 | $21.90 | 19,950 |
| 2019-04-10 | $22.25 | $22.73 | $22.25 | $22.67 | $21.75 | 29,085 |
| 2019-04-09 | $22.40 | $22.52 | $22.19 | $22.31 | $21.41 | 13,143 |
| 2019-04-08 | $22.70 | $22.77 | $22.17 | $22.30 | $21.40 | 56,797 |
| 2019-04-05 | $22.18 | $22.84 | $22.13 | $22.70 | $21.78 | 38,990 |
| 2019-04-04 | $22.28 | $22.31 | $21.81 | $22.08 | $21.19 | 18,425 |
| 2019-04-03 | $21.93 | $22.74 | $21.88 | $22.22 | $21.32 | 42,847 |
| 2019-04-02 | $21.78 | $21.89 | $21.55 | $21.87 | $20.99 | 18,985 |
| 2019-04-01 | $21.84 | $22.12 | $21.35 | $21.75 | $20.87 | 47,517 |
| 2019-03-29 | $21.43 | $21.87 | $21.31 | $21.81 | $20.93 | 44,878 |
| 2019-03-28 | $20.93 | $21.41 | $20.87 | $21.28 | $20.42 | 26,223 |
| 2019-03-27 | $20.74 | $21.13 | $20.72 | $21.01 | $20.02 | 19,378 |
| 2019-03-26 | $20.28 | $20.88 | $20.28 | $20.73 | $19.75 | 26,436 |
| 2019-03-25 | $20.00 | $20.36 | $19.40 | $20.29 | $19.33 | 89,410 |
| 2019-03-22 | $20.82 | $20.96 | $20.05 | $20.16 | $19.21 | 59,432 |
| 2019-03-21 | $20.70 | $21.17 | $20.65 | $20.90 | $19.92 | 24,274 |
| 2019-03-20 | $20.58 | $20.84 | $20.30 | $20.61 | $19.64 | 30,190 |
| 2019-03-19 | $20.60 | $20.73 | $20.44 | $20.69 | $19.72 | 19,379 |
| 2019-03-18 | $20.64 | $21.19 | $20.46 | $20.69 | $19.72 | 43,473 |
| 2019-03-15 | $19.94 | $20.64 | $19.91 | $20.64 | $19.67 | 87,871 |
| 2019-03-14 | $19.80 | $19.99 | $19.79 | $19.93 | $18.99 | 19,663 |
| 2019-03-13 | $19.67 | $19.92 | $19.60 | $19.81 | $18.88 | 13,368 |
| 2019-03-12 | $19.48 | $19.65 | $19.40 | $19.45 | $18.53 | 17,730 |
| 2019-03-11 | $19.59 | $19.59 | $19.21 | $19.27 | $18.36 | 16,698 |
| 2019-03-08 | $19.30 | $19.44 | $19.20 | $19.25 | $18.34 | 11,012 |
| 2019-03-07 | $19.35 | $19.48 | $19.21 | $19.32 | $18.41 | 22,787 |
| 2019-03-06 | $19.27 | $19.68 | $19.16 | $19.25 | $18.34 | 23,939 |
| 2019-03-05 | $19.05 | $19.58 | $19.00 | $19.27 | $18.36 | 34,043 |
| 2019-03-04 | $19.04 | $19.16 | $18.95 | $19.13 | $18.23 | 46,934 |
| 2019-03-01 | $19.18 | $19.31 | $18.86 | $18.99 | $18.10 | 103,349 |
| 2019-02-28 | $19.53 | $19.53 | $19.11 | $19.15 | $18.25 | 30,426 |
| 2019-02-27 | $19.20 | $19.20 | $18.97 | $19.08 | $18.18 | 13,528 |
| 2019-02-26 | $19.67 | $19.70 | $19.16 | $19.20 | $18.30 | 19,427 |
| 2019-02-25 | $19.78 | $19.98 | $19.57 | $19.57 | $18.65 | 25,239 |
| 2019-02-22 | $19.44 | $19.95 | $19.44 | $19.82 | $18.89 | 28,419 |
| 2019-02-21 | $19.08 | $19.44 | $19.08 | $19.44 | $18.52 | 25,264 |
| 2019-02-20 | $19.18 | $19.50 | $19.10 | $19.16 | $18.26 | 30,030 |
| 2019-02-19 | $19.04 | $19.39 | $19.04 | $19.18 | $18.28 | 22,751 |
| 2019-02-15 | $19.10 | $19.50 | $19.02 | $19.04 | $18.14 | 28,727 |
| 2019-02-14 | $18.70 | $19.13 | $18.56 | $18.95 | $18.06 | 18,225 |
| 2019-02-13 | $18.32 | $18.77 | $18.32 | $18.75 | $17.87 | 19,746 |
| 2019-02-12 | $18.35 | $18.47 | $18.28 | $18.32 | $17.46 | 10,252 |
| 2019-02-11 | $18.12 | $18.43 | $18.12 | $18.34 | $17.48 | 11,337 |
| 2019-02-08 | $18.02 | $18.20 | $18.02 | $18.09 | $17.24 | 8,241 |
| 2019-02-07 | $18.24 | $18.28 | $18.05 | $18.08 | $17.23 | 9,732 |
| 2019-02-06 | $18.21 | $18.35 | $18.21 | $18.30 | $17.44 | 6,266 |
| 2019-02-05 | $18.31 | $18.37 | $18.01 | $18.26 | $17.40 | 9,915 |
| 2019-02-04 | $18.15 | $18.48 | $18.02 | $18.31 | $17.45 | 22,987 |
| 2019-02-01 | $17.64 | $17.76 | $17.39 | $17.76 | $16.92 | 15,323 |
| 2019-01-31 | $17.65 | $17.88 | $17.48 | $17.64 | $16.81 | 30,698 |
| 2019-01-30 | $16.70 | $17.80 | $16.69 | $17.77 | $16.93 | 37,339 |
| 2019-01-29 | $16.62 | $16.77 | $16.60 | $16.73 | $15.94 | 66,210 |
| 2019-01-28 | $16.56 | $16.66 | $16.53 | $16.59 | $15.81 | 22,239 |
| 2019-01-25 | $16.95 | $16.95 | $16.53 | $16.60 | $15.82 | 37,982 |
| 2019-01-24 | $16.94 | $16.99 | $16.69 | $16.77 | $15.98 | 30,630 |
| 2019-01-23 | $17.03 | $17.38 | $16.95 | $17.01 | $16.21 | 38,224 |
| 2019-01-22 | $17.55 | $17.55 | $17.01 | $17.03 | $16.23 | 42,419 |
| 2019-01-18 | $17.26 | $17.38 | $17.01 | $17.36 | $16.54 | 20,264 |
| 2019-01-17 | $17.31 | $17.43 | $16.87 | $17.23 | $16.42 | 47,344 |
| 2019-01-16 | $17.15 | $17.46 | $17.08 | $17.31 | $16.49 | 53,710 |
| 2019-01-15 | $17.04 | $17.14 | $16.93 | $17.01 | $16.21 | 93,359 |
| 2019-01-14 | $17.32 | $17.41 | $17.03 | $17.04 | $16.24 | 20,078 |
| 2019-01-11 | $17.28 | $17.49 | $17.10 | $17.32 | $16.50 | 37,195 |
| 2019-01-10 | $17.36 | $17.74 | $17.15 | $17.35 | $16.53 | 18,504 |
| 2019-01-09 | $17.62 | $17.86 | $17.14 | $17.38 | $16.56 | 20,507 |
| 2019-01-08 | $17.73 | $18.12 | $17.60 | $17.60 | $16.77 | 18,284 |
| 2019-01-07 | $17.70 | $17.86 | $17.52 | $17.58 | $16.75 | 100,546 |
| 2019-01-04 | $17.91 | $18.33 | $17.76 | $17.81 | $16.97 | 28,891 |
| 2019-01-03 | $18.33 | $18.45 | $17.63 | $17.89 | $17.05 | 35,730 |
| 2019-01-02 | $18.71 | $18.71 | $18.34 | $18.34 | $17.48 | 52,636 |
| 2018-12-31 | $19.20 | $19.21 | $18.66 | $18.81 | $17.92 | 42,790 |
| 2018-12-28 | $19.00 | $19.37 | $18.91 | $19.17 | $18.27 | 37,450 |
| 2018-12-27 | $18.74 | $19.12 | $18.41 | $18.90 | $17.87 | 48,854 |
| 2018-12-26 | $19.22 | $19.22 | $18.48 | $18.88 | $17.85 | 47,016 |
| 2018-12-24 | $19.55 | $19.55 | $19.04 | $19.04 | $18.00 | 20,616 |
| 2018-12-21 | $19.09 | $19.55 | $19.09 | $19.55 | $18.48 | 60,318 |
| 2018-12-20 | $19.45 | $19.70 | $19.13 | $19.19 | $18.14 | 41,645 |
| 2018-12-19 | $19.15 | $19.85 | $19.06 | $19.50 | $18.44 | 44,043 |
| 2018-12-18 | $19.20 | $19.46 | $18.96 | $19.16 | $18.12 | 34,245 |
| 2018-12-17 | $19.25 | $19.50 | $18.85 | $19.09 | $18.05 | 25,812 |
| 2018-12-14 | $19.13 | $19.40 | $19.00 | $19.23 | $18.18 | 24,180 |
| 2018-12-13 | $19.01 | $19.32 | $18.82 | $19.12 | $18.08 | 22,503 |
| 2018-12-12 | $19.42 | $19.42 | $19.03 | $19.11 | $18.07 | 25,175 |
| 2018-12-11 | $19.40 | $19.49 | $18.66 | $19.03 | $17.99 | 55,978 |
| 2018-12-10 | $18.99 | $19.30 | $18.85 | $19.22 | $18.17 | 17,113 |
| 2018-12-07 | $19.00 | $19.40 | $18.81 | $19.01 | $17.97 | 25,462 |
| 2018-12-06 | $18.66 | $18.98 | $18.61 | $18.96 | $17.93 | 32,669 |
| 2018-12-04 | $19.30 | $19.34 | $18.66 | $18.66 | $17.64 | 13,603 |
| 2018-12-03 | $19.81 | $19.81 | $18.90 | $19.14 | $18.10 | 25,078 |
| 2018-11-30 | $19.77 | $19.98 | $19.71 | $19.74 | $18.66 | 18,299 |
| 2018-11-29 | $19.53 | $19.93 | $19.53 | $19.75 | $18.67 | 19,531 |
| 2018-11-28 | $19.49 | $19.66 | $19.12 | $19.60 | $18.53 | 30,824 |
| 2018-11-27 | $19.20 | $19.51 | $19.20 | $19.32 | $18.27 | 18,147 |
| 2018-11-26 | $19.20 | $19.24 | $19.10 | $19.20 | $18.15 | 10,702 |
| 2018-11-23 | $18.92 | $19.21 | $18.70 | $19.13 | $18.09 | 5,676 |
| 2018-11-21 | $18.90 | $19.18 | $18.90 | $18.95 | $17.92 | 9,838 |
| 2018-11-20 | $18.63 | $19.02 | $18.63 | $18.91 | $17.88 | 18,992 |
| 2018-11-19 | $18.92 | $19.30 | $18.77 | $18.90 | $17.87 | 41,512 |
| 2018-11-16 | $18.19 | $19.01 | $18.19 | $18.93 | $17.90 | 32,470 |
| 2018-11-15 | $18.39 | $18.87 | $18.39 | $18.81 | $17.78 | 20,530 |
| 2018-11-14 | $19.00 | $19.00 | $18.61 | $18.70 | $17.68 | 25,507 |
| 2018-11-13 | $18.45 | $19.00 | $18.30 | $18.96 | $17.93 | 26,281 |
| 2018-11-12 | $18.35 | $18.59 | $18.31 | $18.44 | $17.43 | 8,630 |
| 2018-11-09 | $18.66 | $18.72 | $18.36 | $18.43 | $17.43 | 7,558 |
| 2018-11-08 | $18.43 | $18.73 | $18.43 | $18.71 | $17.69 | 6,622 |
| 2018-11-07 | $18.59 | $18.60 | $18.25 | $18.48 | $17.47 | 15,267 |
| 2018-11-06 | $18.15 | $18.70 | $18.05 | $18.39 | $17.39 | 29,351 |
| 2018-11-05 | $17.85 | $18.19 | $17.85 | $17.98 | $17.00 | 19,035 |
| 2018-11-02 | $18.14 | $18.14 | $17.76 | $17.88 | $16.91 | 22,249 |
| 2018-11-01 | $18.02 | $18.27 | $17.72 | $18.07 | $17.09 | 25,562 |
| 2018-10-31 | $17.67 | $18.14 | $17.36 | $17.98 | $17.00 | 43,660 |
| 2018-10-30 | $17.15 | $17.64 | $17.15 | $17.51 | $16.56 | 23,070 |
| 2018-10-29 | $17.59 | $17.71 | $17.17 | $17.17 | $16.23 | 29,837 |
| 2018-10-26 | $17.31 | $17.96 | $17.31 | $17.50 | $16.55 | 37,918 |
| 2018-10-25 | $17.05 | $17.75 | $16.94 | $17.45 | $16.50 | 68,212 |
| 2018-10-24 | $16.86 | $17.44 | $16.86 | $16.95 | $16.03 | 35,390 |
| 2018-10-23 | $16.80 | $17.04 | $16.68 | $17.02 | $16.09 | 19,802 |
| 2018-10-22 | $16.57 | $17.02 | $16.57 | $16.90 | $15.98 | 20,666 |
| 2018-10-19 | $16.67 | $16.82 | $16.35 | $16.57 | $15.67 | 48,886 |
| 2018-10-18 | $16.98 | $17.01 | $16.63 | $16.67 | $15.76 | 34,862 |
| 2018-10-17 | $17.01 | $17.38 | $16.99 | $17.05 | $16.12 | 18,212 |
| 2018-10-16 | $16.73 | $17.25 | $16.70 | $17.01 | $16.08 | 16,355 |
| 2018-10-15 | $16.92 | $16.92 | $16.51 | $16.71 | $15.80 | 43,466 |
| 2018-10-12 | $17.08 | $17.32 | $16.93 | $17.02 | $16.09 | 63,198 |
| 2018-10-11 | $17.71 | $18.00 | $17.00 | $17.10 | $16.17 | 45,864 |
| 2018-10-10 | $17.81 | $18.13 | $17.71 | $17.73 | $16.76 | 17,924 |
| 2018-10-09 | $18.07 | $18.19 | $17.76 | $17.81 | $16.84 | 13,324 |
| 2018-10-08 | $17.79 | $18.24 | $17.79 | $17.96 | $16.98 | 23,132 |
| 2018-10-05 | $18.05 | $18.09 | $17.75 | $17.96 | $16.98 | 31,969 |
| 2018-10-04 | $18.33 | $18.57 | $18.00 | $18.11 | $17.12 | 39,993 |
| 2018-10-03 | $18.66 | $18.84 | $18.42 | $18.45 | $17.44 | 17,753 |
| 2018-10-02 | $18.60 | $18.79 | $18.42 | $18.66 | $17.64 | 20,874 |
| 2018-10-01 | $18.87 | $18.87 | $18.47 | $18.60 | $17.59 | 35,944 |
| 2018-09-28 | $18.53 | $18.81 | $18.53 | $18.73 | $17.71 | 19,270 |
| 2018-09-27 | $18.50 | $18.60 | $18.36 | $18.53 | $17.52 | 26,689 |
| 2018-09-26 | $19.00 | $19.00 | $18.60 | $18.66 | $17.50 | 26,010 |
| 2018-09-25 | $18.93 | $19.06 | $18.65 | $18.97 | $17.79 | 33,186 |
| 2018-09-24 | $18.99 | $19.34 | $18.86 | $18.91 | $17.74 | 81,783 |
| 2018-09-21 | $18.59 | $18.89 | $18.58 | $18.82 | $17.65 | 127,092 |
| 2018-09-20 | $18.01 | $18.69 | $17.92 | $18.43 | $17.29 | 33,538 |
| 2018-09-19 | $18.05 | $18.22 | $17.94 | $17.96 | $16.84 | 29,959 |
| 2018-09-18 | $18.15 | $18.30 | $17.92 | $17.97 | $16.85 | 47,288 |
| 2018-09-17 | $17.90 | $18.59 | $17.84 | $18.09 | $16.97 | 40,549 |
| 2018-09-14 | $17.08 | $17.95 | $17.01 | $17.76 | $16.66 | 68,467 |
| 2018-09-13 | $16.81 | $17.08 | $16.78 | $17.06 | $16.00 | 22,963 |
| 2018-09-12 | $16.82 | $16.85 | $16.78 | $16.78 | $15.74 | 15,920 |
| 2018-09-11 | $17.05 | $17.10 | $16.78 | $16.79 | $15.75 | 22,274 |
| 2018-09-10 | $16.99 | $17.12 | $16.91 | $17.05 | $15.99 | 16,618 |
| 2018-09-07 | $16.35 | $17.04 | $16.35 | $16.98 | $15.93 | 34,380 |
| 2018-09-06 | $16.41 | $16.48 | $16.22 | $16.30 | $15.29 | 175,068 |
| 2018-09-05 | $16.33 | $16.57 | $16.28 | $16.43 | $15.41 | 20,212 |
| 2018-09-04 | $16.50 | $16.74 | $16.21 | $16.34 | $15.33 | 35,702 |
| 2018-08-31 | $16.45 | $16.65 | $16.37 | $16.50 | $15.48 | 24,342 |
| 2018-08-30 | $16.40 | $16.72 | $16.36 | $16.48 | $15.46 | 26,507 |
| 2018-08-29 | $16.60 | $16.66 | $16.22 | $16.48 | $15.46 | 36,403 |
| 2018-08-28 | $16.48 | $16.77 | $16.36 | $16.67 | $15.63 | 19,135 |
| 2018-08-27 | $16.28 | $16.63 | $16.28 | $16.37 | $15.35 | 42,476 |
| 2018-08-24 | $16.53 | $16.66 | $16.13 | $16.21 | $15.20 | 39,056 |
| 2018-08-23 | $16.50 | $16.73 | $16.50 | $16.54 | $15.51 | 9,567 |
| 2018-08-22 | $16.61 | $16.79 | $16.48 | $16.49 | $15.47 | 50,032 |
| 2018-08-21 | $16.65 | $16.93 | $16.61 | $16.63 | $15.60 | 13,660 |
| 2018-08-20 | $16.82 | $16.95 | $16.60 | $16.64 | $15.61 | 13,751 |
| 2018-08-17 | $16.88 | $17.06 | $16.82 | $16.85 | $15.80 | 9,851 |
| 2018-08-16 | $16.87 | $17.14 | $16.87 | $16.91 | $15.86 | 10,626 |
| 2018-08-15 | $17.13 | $17.26 | $16.82 | $16.86 | $15.81 | 19,102 |
| 2018-08-14 | $17.28 | $17.29 | $17.07 | $17.17 | $16.10 | 30,422 |
| 2018-08-13 | $17.26 | $17.38 | $17.15 | $17.27 | $16.20 | 43,674 |
| 2018-08-10 | $17.15 | $17.58 | $17.07 | $17.14 | $16.08 | 28,739 |
| 2018-08-09 | $17.32 | $17.39 | $17.15 | $17.23 | $16.16 | 17,315 |
| 2018-08-08 | $17.81 | $17.81 | $17.00 | $17.31 | $16.24 | 58,069 |
| 2018-08-07 | $17.38 | $17.60 | $17.32 | $17.42 | $16.34 | 18,684 |
| 2018-08-06 | $17.07 | $17.41 | $16.99 | $17.36 | $16.28 | 19,859 |
| 2018-08-03 | $17.26 | $17.35 | $16.94 | $17.07 | $16.01 | 21,720 |
| 2018-08-02 | $17.39 | $17.62 | $17.17 | $17.29 | $16.22 | 21,160 |
| 2018-08-01 | $17.83 | $17.83 | $17.16 | $17.45 | $16.37 | 30,140 |
| 2018-07-31 | $18.05 | $18.17 | $17.73 | $17.80 | $16.69 | 35,073 |
| 2018-07-30 | $17.76 | $18.10 | $17.62 | $17.90 | $16.79 | 22,306 |
| 2018-07-27 | $18.17 | $18.19 | $17.57 | $17.68 | $16.58 | 50,456 |
| 2018-07-26 | $18.50 | $18.50 | $18.11 | $18.24 | $17.11 | 14,453 |
| 2018-07-25 | $18.38 | $18.47 | $18.11 | $18.32 | $17.18 | 24,033 |
| 2018-07-24 | $18.51 | $18.51 | $18.19 | $18.38 | $17.24 | 17,805 |
| 2018-07-23 | $18.49 | $18.54 | $18.07 | $18.42 | $17.28 | 50,285 |
| 2018-07-20 | $18.65 | $18.68 | $18.41 | $18.47 | $17.32 | 37,702 |
| 2018-07-19 | $18.46 | $18.78 | $18.40 | $18.61 | $17.45 | 84,609 |
| 2018-07-18 | $18.71 | $18.71 | $18.43 | $18.50 | $17.35 | 30,859 |
| 2018-07-17 | $18.82 | $19.00 | $18.56 | $18.72 | $17.56 | 68,473 |
| 2018-07-16 | $19.04 | $19.04 | $18.78 | $18.85 | $17.68 | 43,519 |
| 2018-07-13 | $19.30 | $19.39 | $18.95 | $19.03 | $17.85 | 47,845 |
| 2018-07-12 | $19.43 | $19.48 | $19.31 | $19.37 | $18.17 | 27,907 |
| 2018-07-11 | $19.52 | $19.59 | $19.33 | $19.38 | $18.18 | 32,756 |
| 2018-07-10 | $19.75 | $19.84 | $19.53 | $19.61 | $18.39 | 43,201 |
| 2018-07-09 | $19.85 | $19.85 | $19.53 | $19.71 | $18.49 | 54,472 |
| 2018-07-06 | $19.90 | $20.00 | $19.65 | $19.81 | $18.58 | 35,345 |
| 2018-07-05 | $19.20 | $20.17 | $19.16 | $19.84 | $18.61 | 56,079 |
| 2018-07-03 | $19.25 | $19.31 | $19.03 | $19.10 | $17.91 | 22,683 |
| 2018-07-02 | $18.90 | $19.20 | $18.89 | $19.15 | $17.96 | 94,714 |
| 2018-06-29 | $19.25 | $19.25 | $18.85 | $18.97 | $17.79 | 37,681 |
| 2018-06-28 | $19.02 | $19.35 | $18.98 | $19.13 | $17.94 | 56,831 |
| 2018-06-27 | $19.17 | $19.32 | $19.08 | $19.14 | $17.81 | 192,274 |
| 2018-06-26 | $18.91 | $19.20 | $18.85 | $19.12 | $17.79 | 187,689 |
| 2018-06-25 | $19.36 | $19.36 | $18.85 | $18.94 | $17.63 | 44,553 |
| 2018-06-22 | $19.20 | $19.40 | $18.98 | $19.34 | $18.00 | 275,829 |
| 2018-06-21 | $19.11 | $19.32 | $19.09 | $19.19 | $17.86 | 63,133 |
| 2018-06-20 | $19.10 | $19.22 | $18.84 | $19.12 | $17.79 | 41,805 |
| 2018-06-19 | $18.89 | $19.20 | $18.68 | $19.04 | $17.72 | 26,185 |
| 2018-06-18 | $18.76 | $19.00 | $18.53 | $18.93 | $17.62 | 33,962 |
| 2018-06-15 | $19.05 | $19.13 | $18.72 | $18.77 | $17.47 | 45,061 |
| 2018-06-14 | $18.99 | $19.15 | $18.70 | $19.07 | $17.75 | 19,329 |
| 2018-06-13 | $19.04 | $19.20 | $18.75 | $18.97 | $17.65 | 35,682 |
| 2018-06-12 | $18.88 | $19.22 | $18.74 | $19.02 | $17.70 | 28,602 |
| 2018-06-11 | $18.77 | $19.04 | $18.54 | $18.92 | $17.61 | 42,024 |
| 2018-06-08 | $19.22 | $19.33 | $18.69 | $18.77 | $17.47 | 25,528 |
| 2018-06-07 | $19.34 | $19.36 | $19.10 | $19.24 | $17.90 | 40,702 |
| 2018-06-06 | $19.52 | $19.57 | $19.08 | $19.37 | $18.03 | 192,332 |
| 2018-06-05 | $18.89 | $19.56 | $18.89 | $19.46 | $18.11 | 50,131 |
| 2018-06-04 | $18.79 | $18.98 | $18.73 | $18.92 | $17.61 | 29,755 |
| 2018-06-01 | $19.17 | $19.27 | $18.58 | $18.69 | $17.39 | 29,262 |
| 2018-05-31 | $19.22 | $19.34 | $18.95 | $19.18 | $17.85 | 33,007 |
| 2018-05-30 | $19.08 | $19.65 | $19.06 | $19.25 | $17.91 | 88,150 |
| 2018-05-29 | $18.72 | $19.15 | $18.72 | $19.07 | $17.75 | 28,398 |
| 2018-05-25 | $18.92 | $19.16 | $18.68 | $18.89 | $17.58 | 22,013 |
| 2018-05-24 | $18.69 | $18.98 | $18.66 | $18.94 | $17.63 | 26,753 |
| 2018-05-23 | $18.33 | $18.87 | $18.33 | $18.62 | $17.33 | 59,152 |
| 2018-05-22 | $18.44 | $18.51 | $18.30 | $18.39 | $17.11 | 96,971 |
| 2018-05-21 | $18.37 | $18.45 | $18.27 | $18.40 | $17.12 | 30,685 |
| 2018-05-18 | $18.41 | $18.47 | $18.19 | $18.36 | $17.09 | 41,376 |
| 2018-05-17 | $18.35 | $18.42 | $18.12 | $18.38 | $17.10 | 27,524 |
| 2018-05-16 | $18.09 | $18.50 | $18.09 | $18.38 | $17.10 | 56,330 |
| 2018-05-15 | $18.34 | $18.48 | $18.02 | $18.10 | $16.84 | 54,477 |
| 2018-05-14 | $18.04 | $18.45 | $18.01 | $18.40 | $17.12 | 117,288 |
| 2018-05-11 | $18.15 | $18.41 | $17.79 | $18.00 | $16.75 | 97,218 |
| 2018-05-10 | $18.05 | $18.13 | $17.88 | $18.00 | $16.75 | 129,080 |
| 2018-05-09 | $17.93 | $18.28 | $17.88 | $18.00 | $16.75 | 118,557 |
| 2018-05-08 | $17.84 | $17.96 | $17.52 | $17.90 | $16.66 | 141,614 |
| 2018-05-07 | $17.62 | $18.23 | $17.56 | $17.86 | $16.62 | 196,549 |
| 2018-05-04 | $17.32 | $17.70 | $17.23 | $17.39 | $16.18 | 96,379 |
| 2018-05-03 | $17.93 | $17.93 | $17.24 | $17.35 | $16.15 | 64,341 |
| 2018-05-02 | $17.87 | $18.00 | $17.70 | $17.95 | $16.70 | 53,224 |
| 2018-05-01 | $17.93 | $18.00 | $17.68 | $17.70 | $16.47 | 54,583 |
| 2018-04-30 | $18.30 | $18.30 | $17.89 | $17.95 | $16.70 | 77,532 |
| 2018-04-27 | $18.44 | $18.44 | $18.04 | $18.19 | $16.93 | 77,230 |
| 2018-04-26 | $17.53 | $18.24 | $17.31 | $18.12 | $16.86 | 52,557 |
| 2018-04-25 | $17.93 | $17.93 | $17.26 | $17.42 | $16.21 | 71,205 |
| 2018-04-24 | $17.45 | $18.04 | $17.26 | $17.96 | $16.71 | 33,604 |
| 2018-04-23 | $17.53 | $17.65 | $17.40 | $17.43 | $16.22 | 12,978 |
| 2018-04-20 | $17.39 | $17.66 | $17.27 | $17.49 | $16.28 | 20,672 |
| 2018-04-19 | $17.62 | $18.05 | $17.40 | $17.40 | $16.19 | 41,618 |
| 2018-04-18 | $17.80 | $17.86 | $17.58 | $17.65 | $16.43 | 36,829 |
| 2018-04-17 | $17.22 | $18.02 | $17.00 | $17.85 | $16.61 | 74,837 |
| 2018-04-16 | $17.25 | $17.46 | $16.97 | $17.39 | $16.18 | 39,561 |
| 2018-04-13 | $16.96 | $17.30 | $16.96 | $17.18 | $15.99 | 22,149 |
| 2018-04-12 | $17.13 | $17.31 | $16.81 | $17.01 | $15.83 | 22,035 |
| 2018-04-11 | $16.80 | $17.40 | $16.80 | $17.10 | $15.91 | 20,658 |
| 2018-04-10 | $16.82 | $17.01 | $16.76 | $16.86 | $15.69 | 27,204 |
| 2018-04-09 | $16.75 | $17.13 | $16.57 | $16.75 | $15.59 | 192,035 |
| 2018-04-06 | $16.42 | $16.70 | $16.42 | $16.54 | $15.39 | 51,534 |
| 2018-04-05 | $16.52 | $16.69 | $16.45 | $16.51 | $15.36 | 40,749 |
| 2018-04-04 | $16.01 | $16.63 | $16.01 | $16.47 | $15.33 | 23,090 |
| 2018-04-03 | $15.66 | $16.24 | $15.63 | $16.16 | $15.04 | 88,282 |
| 2018-04-02 | $15.99 | $16.25 | $15.57 | $15.63 | $14.55 | 39,666 |
| 2018-03-29 | $15.91 | $16.25 | $15.64 | $15.99 | $14.88 | 80,412 |
| 2018-03-28 | $15.91 | $16.36 | $15.65 | $15.88 | $14.78 | 196,620 |
| 2018-03-27 | $16.52 | $16.62 | $16.00 | $16.07 | $14.81 | 43,076 |
| 2018-03-26 | $16.35 | $16.75 | $16.06 | $16.47 | $15.18 | 49,326 |
| 2018-03-23 | $16.79 | $16.87 | $16.08 | $16.13 | $14.87 | 56,160 |
| 2018-03-22 | $16.54 | $17.32 | $16.54 | $16.81 | $15.50 | 55,895 |
| 2018-03-21 | $16.70 | $17.12 | $16.53 | $16.68 | $15.38 | 55,221 |
| 2018-03-20 | $16.66 | $17.10 | $16.56 | $16.70 | $15.40 | 67,820 |
| 2018-03-19 | $17.05 | $17.10 | $16.51 | $16.69 | $15.39 | 130,189 |
| 2018-03-16 | $17.18 | $17.22 | $16.93 | $17.09 | $15.76 | 92,302 |
| 2018-03-15 | $17.32 | $17.32 | $16.89 | $17.22 | $15.88 | 30,214 |
| 2018-03-14 | $16.99 | $17.37 | $16.64 | $17.31 | $15.96 | 114,967 |
| 2018-03-13 | $17.11 | $17.22 | $16.89 | $17.01 | $15.68 | 42,122 |
| 2018-03-12 | $17.10 | $17.22 | $16.76 | $17.01 | $15.68 | 72,618 |
| 2018-03-09 | $17.06 | $17.12 | $16.86 | $17.08 | $15.75 | 37,753 |
| 2018-03-08 | $16.65 | $17.20 | $16.65 | $17.07 | $15.74 | 46,995 |
| 2018-03-07 | $16.63 | $16.93 | $16.61 | $16.85 | $15.53 | 37,896 |
| 2018-03-06 | $16.88 | $16.93 | $16.61 | $16.79 | $15.48 | 31,533 |
| 2018-03-05 | $17.00 | $17.02 | $16.54 | $16.83 | $15.52 | 42,589 |
| 2018-03-02 | $17.00 | $17.05 | $16.74 | $16.96 | $15.64 | 34,343 |
| 2018-03-01 | $17.35 | $17.47 | $16.76 | $17.08 | $15.75 | 69,382 |
| 2018-02-28 | $17.70 | $17.87 | $17.28 | $17.42 | $16.06 | 161,902 |
| 2018-02-27 | $17.30 | $17.94 | $17.30 | $17.63 | $16.25 | 134,476 |
| 2018-02-26 | $16.90 | $17.40 | $16.70 | $17.33 | $15.98 | 156,811 |
| 2018-02-23 | $16.47 | $16.65 | $16.24 | $16.60 | $15.30 | 79,595 |
| 2018-02-22 | $16.48 | $16.56 | $16.28 | $16.41 | $15.13 | 70,682 |
| 2018-02-21 | $16.15 | $16.53 | $15.96 | $16.31 | $15.04 | 97,472 |
| 2018-02-20 | $16.22 | $16.39 | $15.79 | $16.14 | $14.88 | 107,217 |
| 2018-02-16 | $16.73 | $16.88 | $16.26 | $16.32 | $15.05 | 108,335 |
| 2018-02-15 | $16.81 | $17.00 | $16.81 | $16.89 | $15.57 | 41,301 |
| 2018-02-14 | $16.70 | $16.99 | $16.65 | $16.79 | $15.48 | 57,583 |
| 2018-02-13 | $16.58 | $16.92 | $16.42 | $16.81 | $15.50 | 55,639 |
| 2018-02-12 | $16.46 | $16.82 | $16.24 | $16.68 | $15.38 | 93,503 |
| 2018-02-09 | $16.42 | $16.71 | $16.27 | $16.53 | $15.24 | 62,004 |
| 2018-02-08 | $16.72 | $16.72 | $16.25 | $16.26 | $14.99 | 47,673 |
| 2018-02-07 | $16.77 | $16.83 | $16.54 | $16.67 | $15.37 | 118,481 |
| 2018-02-06 | $16.44 | $16.93 | $16.37 | $16.80 | $15.49 | 99,791 |
| 2018-02-05 | $16.97 | $17.22 | $16.54 | $16.57 | $15.28 | 103,256 |
| 2018-02-02 | $17.33 | $17.33 | $16.96 | $17.07 | $15.74 | 143,598 |
| 2018-02-01 | $17.62 | $17.62 | $17.39 | $17.42 | $16.06 | 195,788 |
| 2018-01-31 | $17.60 | $17.76 | $17.50 | $17.61 | $16.23 | 75,632 |
| 2018-01-30 | $17.64 | $17.81 | $17.59 | $17.60 | $16.23 | 91,146 |
| 2018-01-29 | $17.73 | $17.88 | $17.56 | $17.74 | $16.35 | 106,167 |
| 2018-01-26 | $17.87 | $17.97 | $17.62 | $17.74 | $16.35 | 111,649 |
| 2018-01-25 | $18.00 | $18.02 | $17.81 | $17.84 | $16.45 | 134,444 |
| 2018-01-24 | $17.75 | $18.01 | $17.75 | $17.96 | $16.56 | 92,509 |
| 2018-01-23 | $17.63 | $18.00 | $17.63 | $17.79 | $16.40 | 141,580 |
| 2018-01-22 | $17.78 | $17.93 | $17.59 | $17.68 | $16.30 | 125,202 |
| 2018-01-19 | $17.76 | $17.93 | $17.74 | $17.81 | $16.42 | 132,817 |
| 2018-01-18 | $17.89 | $17.89 | $17.77 | $17.79 | $16.40 | 127,117 |
| 2018-01-17 | $17.89 | $17.95 | $17.76 | $17.83 | $16.44 | 108,404 |
| 2018-01-16 | $17.96 | $18.04 | $17.57 | $17.73 | $16.35 | 218,029 |
| 2018-01-12 | $18.00 | $18.00 | $17.87 | $17.93 | $16.53 | 131,136 |
| 2018-01-11 | $17.79 | $18.00 | $17.76 | $17.92 | $16.52 | 131,879 |
| 2018-01-10 | $17.79 | $17.99 | $17.72 | $17.80 | $16.41 | 152,252 |
| 2018-01-09 | $17.97 | $18.15 | $17.81 | $17.84 | $16.45 | 197,904 |
| 2018-01-08 | $17.69 | $18.00 | $17.69 | $17.92 | $16.52 | 179,156 |
| 2018-01-05 | $17.91 | $18.06 | $17.69 | $17.75 | $16.36 | 105,961 |
| 2018-01-04 | $18.03 | $18.13 | $17.93 | $17.93 | $16.53 | 216,441 |
| 2018-01-03 | $17.93 | $18.18 | $17.93 | $17.95 | $16.55 | 204,258 |
| 2018-01-02 | $17.68 | $18.02 | $17.65 | $17.96 | $16.56 | 145,005 |
| 2017-12-29 | $17.65 | $17.95 | $17.43 | $17.60 | $16.23 | 237,872 |
| 2017-12-28 | $17.52 | $18.09 | $17.50 | $17.65 | $16.27 | 174,036 |
| 2017-12-27 | $17.67 | $17.83 | $17.63 | $17.73 | $16.21 | 151,594 |
| 2017-12-26 | $17.57 | $17.92 | $17.48 | $17.67 | $16.15 | 134,113 |
| 2017-12-22 | $17.86 | $17.90 | $17.57 | $17.57 | $16.06 | 126,645 |
| 2017-12-21 | $18.10 | $18.14 | $17.83 | $17.87 | $16.34 | 172,383 |
| 2017-12-20 | $17.94 | $18.25 | $17.94 | $18.03 | $16.48 | 149,873 |
| 2017-12-19 | $18.00 | $18.08 | $17.85 | $17.87 | $16.34 | 247,099 |
| 2017-12-18 | $18.13 | $18.35 | $18.04 | $18.06 | $16.51 | 171,042 |
| 2017-12-15 | $17.88 | $18.16 | $17.88 | $18.01 | $16.46 | 263,252 |
| 2017-12-14 | $18.17 | $18.25 | $17.77 | $17.89 | $16.35 | 223,704 |
| 2017-12-13 | $17.92 | $18.30 | $17.92 | $18.11 | $16.55 | 251,725 |
| 2017-12-12 | $17.83 | $18.23 | $17.82 | $18.00 | $16.45 | 91,819 |
| 2017-12-11 | $17.57 | $18.00 | $17.57 | $17.75 | $16.23 | 160,224 |
| 2017-12-08 | $17.93 | $18.00 | $17.67 | $17.68 | $16.16 | 115,370 |
| 2017-12-07 | $17.75 | $18.07 | $17.75 | $17.94 | $16.40 | 64,576 |
| 2017-12-06 | $17.71 | $17.95 | $17.68 | $17.73 | $16.21 | 90,566 |
| 2017-12-05 | $17.80 | $17.99 | $17.67 | $17.75 | $16.23 | 77,034 |
| 2017-12-04 | $18.17 | $18.44 | $17.68 | $17.80 | $16.27 | 139,968 |
| 2017-12-01 | $18.29 | $18.37 | $17.99 | $18.10 | $16.55 | 84,561 |
| 2017-11-30 | $18.55 | $18.65 | $18.25 | $18.30 | $16.73 | 150,790 |
| 2017-11-29 | $18.55 | $18.64 | $18.41 | $18.55 | $16.96 | 74,231 |
| 2017-11-28 | $18.71 | $18.71 | $18.34 | $18.49 | $16.90 | 146,610 |
| 2017-11-27 | $18.43 | $18.82 | $18.43 | $18.58 | $16.98 | 133,211 |
| 2017-11-24 | $18.49 | $18.69 | $18.35 | $18.43 | $16.85 | 22,808 |
| 2017-11-22 | $18.45 | $18.79 | $18.21 | $18.47 | $16.88 | 102,166 |
| 2017-11-21 | $18.36 | $18.76 | $18.15 | $18.38 | $16.80 | 65,599 |
| 2017-11-20 | $18.25 | $18.47 | $18.08 | $18.28 | $16.71 | 77,125 |
| 2017-11-17 | $18.11 | $18.33 | $18.09 | $18.20 | $16.64 | 82,423 |
| 2017-11-16 | $17.82 | $18.39 | $17.82 | $18.13 | $16.57 | 65,350 |
| 2017-11-15 | $17.63 | $18.04 | $17.59 | $17.85 | $16.32 | 87,042 |
| 2017-11-14 | $17.67 | $18.15 | $17.65 | $17.67 | $16.15 | 58,270 |
| 2017-11-13 | $17.83 | $18.03 | $17.55 | $17.71 | $16.19 | 78,545 |
| 2017-11-10 | $17.65 | $18.28 | $17.64 | $17.84 | $16.31 | 57,297 |
| 2017-11-09 | $17.65 | $18.07 | $17.30 | $17.90 | $16.36 | 66,682 |
| 2017-11-08 | $17.40 | $18.02 | $17.36 | $17.80 | $16.27 | 108,347 |
| 2017-11-07 | $17.95 | $18.05 | $17.27 | $17.36 | $15.87 | 165,477 |
| 2017-11-06 | $17.98 | $18.13 | $17.83 | $17.97 | $16.43 | 41,252 |
| 2017-11-03 | $17.84 | $18.10 | $17.77 | $18.02 | $16.47 | 48,310 |
| 2017-11-02 | $18.05 | $18.11 | $17.80 | $17.93 | $16.39 | 33,761 |
| 2017-11-01 | $17.89 | $18.05 | $17.81 | $17.98 | $16.44 | 87,390 |
| 2017-10-31 | $18.38 | $18.38 | $17.90 | $17.97 | $16.43 | 127,326 |
| 2017-10-30 | $18.45 | $18.50 | $18.33 | $18.37 | $16.79 | 50,311 |
| 2017-10-27 | $18.48 | $18.68 | $18.33 | $18.50 | $16.91 | 48,731 |
| 2017-10-26 | $18.67 | $18.70 | $18.25 | $18.40 | $16.82 | 89,660 |
| 2017-10-25 | $18.54 | $18.66 | $18.05 | $18.65 | $17.05 | 67,267 |
| 2017-10-24 | $18.35 | $18.67 | $18.31 | $18.50 | $16.91 | 68,114 |
| 2017-10-23 | $18.34 | $18.64 | $18.27 | $18.41 | $16.83 | 51,613 |
| 2017-10-20 | $18.62 | $18.85 | $18.27 | $18.38 | $16.80 | 38,094 |
| 2017-10-19 | $18.74 | $19.02 | $18.43 | $18.53 | $16.94 | 42,582 |
| 2017-10-18 | $18.56 | $19.01 | $18.56 | $18.80 | $17.19 | 44,368 |
| 2017-10-17 | $18.32 | $18.72 | $18.16 | $18.70 | $17.09 | 79,335 |
| 2017-10-16 | $18.30 | $18.56 | $18.19 | $18.31 | $16.74 | 80,118 |
| 2017-10-13 | $18.39 | $18.42 | $18.16 | $18.29 | $16.72 | 58,412 |
| 2017-10-12 | $18.57 | $18.67 | $18.24 | $18.36 | $16.78 | 75,582 |
| 2017-10-11 | $18.76 | $18.76 | $18.46 | $18.55 | $16.96 | 38,559 |
| 2017-10-10 | $18.50 | $18.85 | $18.25 | $18.77 | $17.16 | 81,309 |
| 2017-10-09 | $18.68 | $18.70 | $18.31 | $18.36 | $16.78 | 53,999 |
| 2017-10-06 | $18.60 | $18.71 | $18.55 | $18.65 | $17.05 | 67,347 |
| 2017-10-05 | $18.75 | $18.84 | $18.62 | $18.67 | $17.07 | 55,975 |
| 2017-10-04 | $18.72 | $18.87 | $18.60 | $18.73 | $17.12 | 55,991 |
| 2017-10-03 | $18.75 | $18.92 | $18.65 | $18.75 | $17.14 | 63,743 |
| 2017-10-02 | $18.75 | $18.84 | $18.51 | $18.78 | $17.17 | 97,945 |
| 2017-09-29 | $18.15 | $18.66 | $18.15 | $18.64 | $17.04 | 132,252 |
| 2017-09-28 | $18.67 | $18.67 | $18.26 | $18.33 | $16.62 | 263,735 |
| 2017-09-27 | $18.75 | $18.89 | $18.66 | $18.72 | $16.96 | 149,637 |
| 2017-09-26 | $18.88 | $18.90 | $18.55 | $18.73 | $16.97 | 167,723 |
| 2017-09-25 | $19.14 | $19.35 | $18.61 | $18.77 | $17.01 | 132,399 |
| 2017-09-22 | $19.23 | $19.44 | $19.06 | $19.10 | $17.31 | 112,492 |
| 2017-09-21 | $19.30 | $19.55 | $19.24 | $19.27 | $17.46 | 148,178 |
| 2017-09-20 | $19.42 | $19.42 | $19.00 | $19.27 | $17.46 | 238,319 |
| 2017-09-19 | $19.19 | $19.41 | $19.04 | $19.40 | $17.58 | 348,956 |
| 2017-09-18 | $19.14 | $19.36 | $19.11 | $19.14 | $17.34 | 198,954 |
| 2017-09-15 | $19.63 | $19.64 | $19.21 | $19.24 | $17.43 | 1,251,464 |
| 2017-09-14 | $19.28 | $19.66 | $19.28 | $19.60 | $17.76 | 177,284 |
| 2017-09-13 | $19.59 | $19.74 | $19.40 | $19.44 | $17.62 | 153,787 |
| 2017-09-12 | $19.65 | $19.74 | $19.46 | $19.67 | $17.82 | 109,863 |
| 2017-09-11 | $19.55 | $19.67 | $19.33 | $19.58 | $17.74 | 88,659 |
| 2017-09-08 | $19.35 | $19.66 | $19.32 | $19.45 | $17.62 | 132,919 |
| 2017-09-07 | $19.65 | $19.70 | $19.25 | $19.40 | $17.58 | 144,565 |
| 2017-09-06 | $19.71 | $19.82 | $19.55 | $19.78 | $17.92 | 195,485 |
| 2017-09-05 | $19.79 | $19.81 | $19.37 | $19.73 | $17.88 | 248,329 |
| 2017-09-01 | $19.60 | $19.84 | $19.57 | $19.63 | $17.79 | 160,961 |
| 2017-08-31 | $19.52 | $19.85 | $19.49 | $19.65 | $17.81 | 190,086 |
| 2017-08-30 | $19.65 | $19.73 | $19.30 | $19.65 | $17.81 | 71,330 |
| 2017-08-29 | $19.54 | $19.69 | $19.40 | $19.59 | $17.75 | 74,320 |
| 2017-08-28 | $19.32 | $19.67 | $19.32 | $19.59 | $17.75 | 101,336 |
| 2017-08-25 | $19.52 | $19.66 | $19.33 | $19.37 | $17.55 | 98,013 |
| 2017-08-24 | $19.39 | $19.53 | $19.18 | $19.32 | $17.51 | 90,430 |
| 2017-08-23 | $19.30 | $19.54 | $19.05 | $19.28 | $17.47 | 108,506 |
| 2017-08-22 | $19.35 | $19.53 | $19.15 | $19.17 | $17.37 | 113,577 |
| 2017-08-21 | $19.62 | $19.66 | $19.17 | $19.42 | $17.60 | 90,284 |
| 2017-08-18 | $19.41 | $19.75 | $19.41 | $19.60 | $17.76 | 54,181 |
| 2017-08-17 | $19.57 | $19.73 | $19.40 | $19.59 | $17.75 | 60,882 |
| 2017-08-16 | $19.25 | $19.58 | $19.23 | $19.41 | $17.59 | 99,696 |
| 2017-08-15 | $18.86 | $19.48 | $18.82 | $19.20 | $17.40 | 92,658 |
| 2017-08-14 | $18.91 | $19.49 | $18.85 | $19.00 | $17.22 | 103,620 |
| 2017-08-11 | $18.75 | $19.13 | $18.71 | $18.83 | $17.06 | 126,111 |
| 2017-08-10 | $18.87 | $19.13 | $18.79 | $18.90 | $17.13 | 182,424 |
| 2017-08-09 | $18.73 | $19.03 | $18.60 | $18.72 | $16.96 | 174,354 |
| 2017-08-08 | $19.00 | $19.11 | $18.59 | $18.92 | $17.14 | 146,360 |
| 2017-08-07 | $18.63 | $19.04 | $18.40 | $18.97 | $17.19 | 124,196 |
| 2017-08-04 | $18.65 | $18.94 | $18.52 | $18.61 | $16.86 | 97,833 |
| 2017-08-03 | $18.65 | $19.23 | $18.56 | $18.78 | $17.02 | 107,972 |
| 2017-08-02 | $18.34 | $18.88 | $18.23 | $18.50 | $16.76 | 115,066 |
| 2017-08-01 | $18.45 | $18.70 | $18.18 | $18.48 | $16.75 | 164,845 |
| 2017-07-31 | $18.30 | $18.92 | $18.30 | $18.60 | $16.85 | 140,526 |
| 2017-07-28 | $18.11 | $18.83 | $18.10 | $18.25 | $16.54 | 165,443 |
| 2017-07-27 | $18.75 | $19.00 | $18.02 | $18.31 | $16.59 | 255,041 |
| 2017-07-26 | $18.98 | $19.10 | $18.80 | $18.84 | $17.07 | 121,029 |
| 2017-07-25 | $19.12 | $19.27 | $18.99 | $18.99 | $17.21 | 192,714 |
| 2017-07-24 | $19.69 | $19.82 | $19.18 | $19.23 | $17.43 | 122,408 |
| 2017-07-21 | $19.70 | $20.00 | $19.47 | $19.85 | $17.99 | 576,960 |
| 2017-07-20 | $19.21 | $19.78 | $19.12 | $19.75 | $17.90 | 296,094 |
| 2017-07-19 | $19.53 | $19.67 | $19.43 | $19.50 | $17.67 | 81,162 |
| 2017-07-18 | $19.40 | $19.67 | $19.00 | $19.61 | $17.77 | 198,045 |
| 2017-07-17 | $19.62 | $19.75 | $19.50 | $19.64 | $17.80 | 118,678 |
| 2017-07-14 | $19.67 | $19.70 | $19.46 | $19.69 | $17.84 | 91,546 |
| 2017-07-13 | $19.59 | $19.59 | $19.50 | $19.54 | $17.71 | 43,852 |
| 2017-07-12 | $19.60 | $19.66 | $19.36 | $19.50 | $17.67 | 86,481 |
| 2017-07-11 | $19.37 | $19.60 | $19.12 | $19.54 | $17.71 | 188,787 |
| 2017-07-10 | $19.50 | $19.50 | $19.30 | $19.41 | $17.59 | 98,936 |
| 2017-07-07 | $19.27 | $19.50 | $19.25 | $19.41 | $17.59 | 137,713 |
| 2017-07-06 | $19.40 | $19.45 | $19.00 | $19.36 | $17.54 | 150,349 |
| 2017-07-05 | $19.29 | $19.45 | $19.20 | $19.40 | $17.58 | 83,651 |
| 2017-07-03 | $19.20 | $19.25 | $19.15 | $19.25 | $17.44 | 33,444 |
| 2017-06-30 | $19.13 | $19.35 | $18.32 | $19.15 | $17.35 | 453,862 |
| 2017-06-29 | $19.14 | $19.45 | $19.10 | $19.25 | $17.44 | 343,713 |
| 2017-06-28 | $19.20 | $19.30 | $19.12 | $19.25 | $17.44 | 184,035 |
| 2017-06-27 | $19.18 | $19.35 | $19.10 | $19.15 | $17.35 | 245,087 |
| 2017-06-26 | $19.28 | $19.34 | $19.02 | $19.25 | $17.44 | 458,189 |
| 2017-06-23 | $19.00 | $19.45 | $18.90 | $19.29 | $17.48 | 711,553 |
| 2017-06-22 | $19.00 | $19.19 | $18.50 | $19.00 | $17.22 | 3,224,319 |
Safehold Inc (SAFE) News Headlines
.jpg)
Recent Safehold Inc (SAFE) News
Similar Companies to Safehold Inc (SAFE) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |