Southern First Bancshares Inc (SFST) Exchange: NASDAQ
Data as of May 2, 2025
$33.70 ($0.05) 0.15%
Southern First Bancshares Inc - Daily Information
Click for more stock information on Southern First Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.95 |
| Previous Close | $33.70 |
| High | $33.95 |
| Low | $33.62 |
| Adjusted Open | $33.95 |
| Previous Adjusted Close | $33.70 |
| Adjusted High | $33.95 |
| Adjusted Low | $33.62 |
About Southern First Bancshares Inc (SFST)
Southern First Bancshares, Inc. is the holding company for Southern First Bank, N.A. (the Bank). The Bank is primarily engaged in the business of accepting demand deposits and savings deposits insured by the Federal Deposit Insurance Corporation (the FDIC), and providing commercial, consumer and mortgage loans to the general public. The Trusts are special purpose subsidiaries organized for the sole purpose of issuing trust preferred securities. The Company's primary markets include Greenville County, South Carolina and the Columbia market, which includes Richland and Lexington Counties.The Bank's range of lending services includes real estate, commercial, and equity-line consumer loans to individuals and small- to medium-sized businesses and professional firms that are located in or conduct a substantial portion of their business in its market area. At December 31, 2012, the Company had net loans of $636.9 million, representing 79.8% of its total assets.
Invest in Southern First Bancshares Inc (SFST)
Historical Stock Data for Southern First Bancshares Inc (SFST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $33.95 | $33.95 | $33.62 | $33.70 | $33.70 | 11,467 |
| 2025-04-22 | $33.91 | $34.48 | $32.90 | $33.65 | $33.65 | 19,245 |
| 2025-04-21 | $31.52 | $33.02 | $31.52 | $32.32 | $32.32 | 14,956 |
| 2025-04-17 | $31.01 | $31.89 | $30.66 | $31.72 | $31.72 | 10,295 |
| 2025-04-16 | $31.40 | $31.40 | $30.68 | $31.02 | $31.02 | 10,645 |
| 2025-04-15 | $31.34 | $31.56 | $30.87 | $31.56 | $31.56 | 9,583 |
| 2025-04-14 | $30.85 | $31.70 | $30.12 | $30.61 | $30.61 | 18,961 |
| 2025-04-11 | $30.00 | $30.95 | $30.00 | $30.77 | $30.77 | 12,443 |
| 2025-04-10 | $31.67 | $32.00 | $30.42 | $30.81 | $30.81 | 22,840 |
| 2025-04-09 | $30.20 | $32.87 | $29.80 | $32.47 | $32.47 | 21,726 |
| 2025-04-08 | $31.80 | $31.80 | $30.50 | $30.74 | $30.74 | 13,091 |
| 2025-04-07 | $30.11 | $31.90 | $30.11 | $30.83 | $30.83 | 18,527 |
| 2025-04-04 | $30.06 | $31.18 | $29.14 | $31.18 | $31.18 | 40,613 |
| 2025-04-03 | $32.56 | $32.56 | $31.25 | $31.25 | $31.25 | 22,684 |
| 2025-04-02 | $32.95 | $33.40 | $32.95 | $33.27 | $33.27 | 9,235 |
| 2025-04-01 | $32.67 | $33.12 | $32.67 | $33.01 | $33.01 | 14,406 |
| 2025-03-31 | $33.12 | $33.23 | $32.27 | $32.92 | $32.92 | 42,696 |
| 2025-03-28 | $33.87 | $33.87 | $33.26 | $33.31 | $33.31 | 8,268 |
| 2025-03-27 | $33.79 | $34.19 | $33.40 | $33.89 | $33.89 | 12,988 |
| 2025-03-26 | $33.35 | $33.65 | $33.35 | $33.60 | $33.60 | 15,834 |
| 2025-03-25 | $33.72 | $33.89 | $33.34 | $33.34 | $33.34 | 8,609 |
| 2025-03-24 | $33.88 | $34.35 | $33.53 | $33.79 | $33.79 | 7,636 |
| 2025-03-21 | $33.27 | $33.78 | $33.22 | $33.23 | $33.23 | 38,152 |
| 2025-03-20 | $33.52 | $34.13 | $33.46 | $33.67 | $33.67 | 8,345 |
| 2025-03-19 | $33.35 | $34.02 | $33.35 | $33.89 | $33.89 | 9,159 |
| 2025-03-18 | $32.88 | $33.31 | $32.71 | $33.31 | $33.31 | 12,060 |
| 2025-03-17 | $32.57 | $32.96 | $32.56 | $32.96 | $32.96 | 9,853 |
| 2025-03-14 | $32.15 | $32.81 | $32.14 | $32.73 | $32.73 | 9,943 |
| 2025-03-13 | $32.90 | $32.90 | $32.09 | $32.12 | $32.12 | 11,735 |
| 2025-03-12 | $33.28 | $33.28 | $31.90 | $32.78 | $32.78 | 16,577 |
| 2025-03-11 | $32.99 | $33.44 | $31.80 | $31.88 | $31.88 | 22,450 |
| 2025-03-10 | $32.91 | $33.41 | $32.64 | $32.64 | $32.64 | 15,832 |
| 2025-03-07 | $33.35 | $33.80 | $32.82 | $33.49 | $33.49 | 16,347 |
| 2025-03-06 | $33.20 | $33.53 | $32.84 | $33.29 | $33.29 | 21,236 |
| 2025-03-05 | $33.12 | $33.60 | $32.91 | $33.35 | $33.35 | 30,307 |
| 2025-03-04 | $33.17 | $33.76 | $33.01 | $33.59 | $33.59 | 24,729 |
| 2025-03-03 | $34.05 | $34.44 | $33.48 | $33.73 | $33.73 | 23,661 |
| 2025-02-28 | $33.99 | $34.22 | $33.84 | $34.16 | $34.16 | 18,309 |
| 2025-02-27 | $33.68 | $33.73 | $33.60 | $33.70 | $33.70 | 12,642 |
| 2025-02-26 | $33.71 | $34.19 | $33.26 | $33.87 | $33.87 | 15,524 |
| 2025-02-25 | $34.13 | $34.41 | $33.49 | $33.57 | $33.57 | 23,615 |
| 2025-02-24 | $33.88 | $34.01 | $33.57 | $33.87 | $33.87 | 28,550 |
| 2025-02-21 | $34.98 | $34.98 | $33.50 | $33.50 | $33.50 | 32,493 |
| 2025-02-20 | $34.91 | $35.11 | $34.49 | $34.65 | $34.65 | 13,729 |
| 2025-02-19 | $35.26 | $35.40 | $35.00 | $35.29 | $35.29 | 16,326 |
| 2025-02-18 | $35.92 | $36.13 | $35.43 | $35.78 | $35.78 | 11,325 |
| 2025-02-14 | $36.19 | $36.51 | $35.68 | $35.68 | $35.68 | 11,614 |
| 2025-02-13 | $36.02 | $36.23 | $35.80 | $36.17 | $36.17 | 10,532 |
| 2025-02-12 | $35.78 | $36.70 | $35.78 | $36.01 | $36.01 | 12,052 |
| 2025-02-11 | $36.43 | $37.28 | $36.43 | $36.54 | $36.54 | 17,923 |
| 2025-02-10 | $37.01 | $37.22 | $36.31 | $36.46 | $36.46 | 20,210 |
| 2025-02-07 | $37.36 | $37.36 | $36.36 | $36.61 | $36.61 | 20,556 |
| 2025-02-06 | $36.74 | $37.58 | $36.68 | $37.58 | $37.58 | 13,194 |
| 2025-02-05 | $36.28 | $36.83 | $36.28 | $36.80 | $36.80 | 11,233 |
| 2025-02-04 | $35.39 | $36.46 | $35.39 | $36.20 | $36.20 | 11,664 |
| 2025-02-03 | $35.01 | $36.53 | $35.01 | $35.66 | $35.66 | 18,763 |
| 2025-01-31 | $37.71 | $38.62 | $36.80 | $36.80 | $36.80 | 16,579 |
| 2025-01-30 | $38.37 | $38.76 | $37.76 | $37.76 | $37.76 | 25,866 |
| 2025-01-29 | $37.47 | $38.61 | $37.39 | $38.50 | $38.50 | 9,045 |
| 2025-01-28 | $39.06 | $39.06 | $37.36 | $37.78 | $37.78 | 21,065 |
| 2025-01-27 | $36.20 | $37.70 | $36.20 | $37.01 | $37.01 | 17,844 |
| 2025-01-24 | $36.56 | $37.09 | $36.43 | $36.58 | $36.58 | 10,179 |
| 2025-01-23 | $35.51 | $37.24 | $35.51 | $37.02 | $37.02 | 19,434 |
| 2025-01-22 | $37.30 | $37.30 | $36.24 | $36.24 | $36.24 | 15,763 |
| 2025-01-21 | $36.99 | $38.09 | $36.99 | $37.50 | $37.50 | 18,842 |
| 2025-01-17 | $36.56 | $37.42 | $36.34 | $36.98 | $36.98 | 18,829 |
| 2025-01-16 | $36.53 | $36.53 | $35.48 | $36.20 | $36.20 | 23,913 |
| 2025-01-15 | $36.00 | $36.54 | $35.92 | $36.50 | $36.50 | 9,642 |
| 2025-01-14 | $35.13 | $35.26 | $34.75 | $35.26 | $35.26 | 7,622 |
| 2025-01-13 | $33.42 | $34.72 | $33.42 | $34.72 | $34.72 | 8,224 |
| 2025-01-10 | $35.19 | $35.19 | $33.48 | $33.64 | $33.64 | 10,243 |
| 2025-01-08 | $35.31 | $35.94 | $35.31 | $35.88 | $35.88 | 11,960 |
| 2025-01-07 | $36.66 | $36.66 | $35.48 | $35.80 | $35.80 | 11,227 |
| 2025-01-06 | $38.01 | $38.01 | $36.74 | $36.74 | $36.74 | 19,112 |
| 2025-01-03 | $37.95 | $38.26 | $37.93 | $38.13 | $38.13 | 10,771 |
| 2025-01-02 | $39.83 | $39.83 | $38.00 | $38.05 | $38.05 | 15,504 |
| 2024-12-31 | $40.04 | $40.50 | $39.55 | $39.75 | $39.75 | 16,940 |
| 2024-12-30 | $39.21 | $40.21 | $39.21 | $39.77 | $39.77 | 7,589 |
| 2024-12-27 | $39.05 | $39.93 | $39.05 | $39.67 | $39.67 | 9,115 |
| 2024-12-26 | $40.43 | $40.74 | $40.37 | $40.70 | $40.70 | 4,741 |
| 2024-12-24 | $39.54 | $40.64 | $39.23 | $40.58 | $40.58 | 16,899 |
| 2024-12-23 | $40.57 | $41.00 | $39.61 | $39.61 | $39.61 | 17,188 |
| 2024-12-20 | $40.19 | $41.45 | $39.74 | $40.65 | $40.65 | 88,281 |
| 2024-12-19 | $40.07 | $42.50 | $39.80 | $39.80 | $39.80 | 21,867 |
| 2024-12-18 | $42.64 | $42.99 | $39.47 | $39.47 | $39.47 | 51,608 |
| 2024-12-17 | $42.78 | $42.81 | $42.20 | $42.47 | $42.47 | 11,681 |
| 2024-12-16 | $42.07 | $42.90 | $42.06 | $42.90 | $42.90 | 13,217 |
| 2024-12-13 | $42.40 | $42.54 | $41.82 | $42.20 | $42.20 | 12,854 |
| 2024-12-12 | $43.35 | $43.35 | $42.15 | $42.35 | $42.35 | 18,816 |
| 2024-12-11 | $42.48 | $43.60 | $42.20 | $43.48 | $43.48 | 23,091 |
| 2024-12-10 | $43.35 | $43.49 | $42.07 | $42.30 | $42.30 | 20,186 |
| 2024-12-09 | $43.21 | $43.66 | $42.76 | $43.05 | $43.05 | 20,125 |
| 2024-12-06 | $43.46 | $43.62 | $42.95 | $43.60 | $43.60 | 12,728 |
| 2024-12-05 | $43.50 | $43.79 | $42.86 | $43.62 | $43.62 | 16,817 |
| 2024-12-04 | $43.11 | $43.74 | $42.88 | $43.74 | $43.74 | 14,211 |
| 2024-12-03 | $43.84 | $43.95 | $43.03 | $43.47 | $43.47 | 18,712 |
| 2024-12-02 | $44.70 | $44.70 | $43.79 | $43.79 | $43.79 | 20,487 |
| 2024-11-29 | $44.88 | $44.88 | $44.02 | $44.69 | $44.69 | 8,130 |
| 2024-11-27 | $44.10 | $44.57 | $44.05 | $44.50 | $44.50 | 17,380 |
| 2024-11-26 | $44.65 | $44.75 | $43.85 | $44.10 | $44.10 | 17,156 |
| 2024-11-25 | $44.52 | $45.91 | $43.36 | $44.86 | $44.86 | 18,019 |
| 2024-11-22 | $43.81 | $44.11 | $43.49 | $44.01 | $44.01 | 13,099 |
| 2024-11-21 | $43.11 | $43.85 | $43.11 | $43.28 | $43.28 | 16,264 |
| 2024-11-20 | $43.46 | $43.50 | $42.77 | $43.04 | $43.04 | 16,202 |
| 2024-11-19 | $42.85 | $43.40 | $42.85 | $43.23 | $43.23 | 22,892 |
| 2024-11-18 | $43.47 | $43.72 | $42.76 | $43.21 | $43.21 | 23,850 |
| 2024-11-15 | $43.13 | $43.25 | $42.75 | $43.07 | $43.07 | 15,250 |
| 2024-11-14 | $42.73 | $43.07 | $41.84 | $42.80 | $42.80 | 14,526 |
| 2024-11-13 | $43.65 | $44.16 | $42.47 | $42.62 | $42.62 | 14,382 |
| 2024-11-12 | $44.40 | $44.85 | $43.47 | $43.62 | $43.62 | 24,792 |
| 2024-11-11 | $43.55 | $44.92 | $43.55 | $44.57 | $44.57 | 13,793 |
| 2024-11-08 | $43.00 | $43.55 | $42.95 | $43.13 | $43.13 | 16,776 |
| 2024-11-07 | $43.95 | $44.40 | $42.72 | $42.81 | $42.81 | 29,686 |
| 2024-11-06 | $39.07 | $43.91 | $39.07 | $43.80 | $43.80 | 61,492 |
| 2024-11-05 | $37.71 | $38.48 | $37.71 | $38.40 | $38.40 | 23,269 |
| 2024-11-04 | $37.78 | $38.20 | $37.55 | $37.85 | $37.85 | 18,301 |
| 2024-11-01 | $38.46 | $38.61 | $37.79 | $38.09 | $38.09 | 17,628 |
| 2024-10-31 | $38.50 | $38.77 | $38.20 | $38.21 | $38.21 | 14,268 |
| 2024-10-30 | $38.17 | $39.05 | $38.17 | $38.38 | $38.38 | 11,103 |
| 2024-10-29 | $37.15 | $38.25 | $37.15 | $38.04 | $38.04 | 20,670 |
| 2024-10-28 | $37.08 | $37.95 | $37.08 | $37.62 | $37.62 | 25,883 |
| 2024-10-25 | $37.62 | $37.64 | $36.86 | $37.04 | $37.04 | 11,009 |
| 2024-10-24 | $38.24 | $38.35 | $37.50 | $37.79 | $37.79 | 11,508 |
| 2024-10-23 | $37.80 | $38.44 | $37.42 | $38.43 | $38.43 | 16,390 |
| 2024-10-22 | $36.50 | $37.77 | $36.47 | $37.75 | $37.75 | 37,265 |
| 2024-10-21 | $36.50 | $36.79 | $35.75 | $36.00 | $36.00 | 14,529 |
| 2024-10-18 | $37.61 | $37.61 | $36.47 | $36.47 | $36.47 | 6,769 |
| 2024-10-17 | $37.29 | $37.98 | $37.29 | $37.83 | $37.83 | 9,416 |
| 2024-10-16 | $36.84 | $38.00 | $36.84 | $37.67 | $37.67 | 19,974 |
| 2024-10-15 | $36.00 | $37.11 | $36.00 | $36.74 | $36.74 | 41,185 |
| 2024-10-14 | $35.14 | $35.89 | $35.14 | $35.72 | $35.72 | 8,821 |
| 2024-10-11 | $34.25 | $35.49 | $34.25 | $35.38 | $35.38 | 26,142 |
| 2024-10-10 | $33.92 | $34.24 | $33.88 | $34.14 | $34.14 | 14,145 |
| 2024-10-09 | $34.10 | $34.61 | $34.05 | $34.06 | $34.06 | 8,647 |
| 2024-10-08 | $33.76 | $34.10 | $33.70 | $33.74 | $33.74 | 16,307 |
| 2024-10-07 | $33.86 | $34.00 | $33.59 | $33.74 | $33.74 | 14,239 |
| 2024-10-04 | $33.97 | $34.42 | $33.60 | $33.60 | $33.60 | 14,424 |
| 2024-10-03 | $33.31 | $33.51 | $33.31 | $33.39 | $33.39 | 16,061 |
| 2024-10-02 | $33.72 | $33.98 | $33.26 | $33.26 | $33.26 | 10,127 |
| 2024-10-01 | $34.21 | $34.51 | $33.48 | $33.54 | $33.54 | 38,274 |
| 2024-09-30 | $33.72 | $34.53 | $33.58 | $34.08 | $34.08 | 24,188 |
| 2024-09-27 | $33.55 | $33.55 | $33.00 | $33.39 | $33.39 | 19,752 |
| 2024-09-26 | $33.31 | $33.34 | $32.98 | $32.99 | $32.99 | 9,953 |
| 2024-09-25 | $32.85 | $33.14 | $32.40 | $32.94 | $32.94 | 11,689 |
| 2024-09-24 | $33.45 | $33.45 | $32.51 | $32.80 | $32.80 | 16,719 |
| 2024-09-23 | $33.04 | $33.50 | $32.95 | $33.40 | $33.40 | 12,960 |
| 2024-09-20 | $34.03 | $34.30 | $33.12 | $33.43 | $33.43 | 73,247 |
| 2024-09-19 | $34.39 | $35.05 | $33.53 | $34.40 | $34.40 | 15,248 |
| 2024-09-18 | $33.01 | $34.49 | $33.01 | $33.54 | $33.54 | 13,299 |
| 2024-09-17 | $34.00 | $34.40 | $33.50 | $33.50 | $33.50 | 18,414 |
| 2024-09-16 | $33.36 | $34.00 | $33.10 | $34.00 | $34.00 | 15,706 |
| 2024-09-13 | $31.36 | $34.09 | $31.35 | $33.68 | $33.68 | 21,860 |
| 2024-09-12 | $31.41 | $31.57 | $31.04 | $31.25 | $31.25 | 24,444 |
| 2024-09-11 | $31.23 | $31.27 | $30.30 | $31.16 | $31.16 | 40,496 |
| 2024-09-10 | $31.30 | $31.34 | $30.70 | $31.12 | $31.12 | 10,220 |
| 2024-09-09 | $31.12 | $31.32 | $30.80 | $31.07 | $31.07 | 23,278 |
| 2024-09-06 | $31.50 | $31.63 | $31.00 | $31.10 | $31.10 | 16,367 |
| 2024-09-05 | $32.11 | $32.12 | $31.73 | $31.80 | $31.80 | 6,917 |
| 2024-09-04 | $32.20 | $32.43 | $31.86 | $32.29 | $32.29 | 9,475 |
| 2024-09-03 | $32.53 | $32.53 | $31.94 | $32.26 | $32.26 | 11,655 |
| 2024-08-30 | $32.03 | $32.71 | $32.03 | $32.48 | $32.48 | 7,149 |
| 2024-08-29 | $32.19 | $32.43 | $32.03 | $32.21 | $32.21 | 13,910 |
| 2024-08-28 | $31.66 | $32.04 | $30.75 | $31.64 | $31.64 | 84,109 |
| 2024-08-27 | $31.77 | $32.11 | $31.17 | $31.43 | $31.43 | 46,892 |
| 2024-08-26 | $32.39 | $32.67 | $31.83 | $31.83 | $31.83 | 9,264 |
| 2024-08-23 | $32.54 | $32.54 | $31.69 | $32.21 | $32.21 | 34,484 |
| 2024-08-22 | $31.77 | $31.77 | $31.14 | $31.14 | $31.14 | 12,376 |
| 2024-08-21 | $31.37 | $32.07 | $31.24 | $32.07 | $32.07 | 7,688 |
| 2024-08-20 | $31.02 | $31.44 | $30.90 | $30.98 | $30.98 | 22,996 |
| 2024-08-19 | $31.79 | $31.98 | $31.37 | $31.60 | $31.60 | 8,439 |
| 2024-08-16 | $31.48 | $32.39 | $31.01 | $31.58 | $31.58 | 15,426 |
| 2024-08-15 | $30.55 | $31.79 | $30.50 | $31.48 | $31.48 | 15,350 |
| 2024-08-14 | $30.42 | $30.70 | $30.25 | $30.25 | $30.25 | 14,982 |
| 2024-08-13 | $30.62 | $30.62 | $30.41 | $30.61 | $30.61 | 8,418 |
| 2024-08-12 | $30.79 | $31.03 | $29.98 | $30.30 | $30.30 | 24,873 |
| 2024-08-09 | $31.40 | $31.55 | $30.68 | $30.68 | $30.68 | 20,040 |
| 2024-08-08 | $31.25 | $31.35 | $30.76 | $31.22 | $31.22 | 10,126 |
| 2024-08-07 | $31.55 | $31.72 | $30.50 | $31.17 | $31.17 | 11,738 |
| 2024-08-06 | $30.72 | $31.21 | $30.34 | $31.06 | $31.06 | 22,944 |
| 2024-08-05 | $30.34 | $30.95 | $29.91 | $30.79 | $30.79 | 29,686 |
| 2024-08-02 | $32.31 | $32.70 | $31.46 | $31.46 | $31.46 | 14,059 |
| 2024-08-01 | $34.29 | $34.29 | $32.60 | $33.54 | $33.54 | 20,290 |
| 2024-07-31 | $34.90 | $35.45 | $34.29 | $34.60 | $34.60 | 14,974 |
| 2024-07-30 | $34.49 | $35.44 | $34.19 | $34.58 | $34.58 | 19,302 |
| 2024-07-29 | $35.79 | $35.79 | $34.51 | $34.61 | $34.61 | 8,959 |
| 2024-07-26 | $36.51 | $36.51 | $35.88 | $35.88 | $35.88 | 18,170 |
| 2024-07-25 | $35.70 | $36.76 | $35.70 | $36.45 | $36.45 | 17,947 |
| 2024-07-24 | $35.88 | $36.46 | $34.25 | $35.50 | $35.50 | 17,219 |
| 2024-07-23 | $35.12 | $36.21 | $35.12 | $35.99 | $35.99 | 18,859 |
| 2024-07-22 | $35.04 | $35.63 | $34.70 | $35.17 | $35.17 | 19,998 |
| 2024-07-19 | $35.93 | $36.07 | $35.20 | $35.20 | $35.20 | 12,707 |
| 2024-07-18 | $34.80 | $36.09 | $34.80 | $35.85 | $35.85 | 64,781 |
| 2024-07-17 | $33.13 | $35.10 | $33.13 | $34.81 | $34.81 | 29,754 |
| 2024-07-16 | $32.49 | $33.98 | $32.49 | $33.35 | $33.35 | 26,175 |
| 2024-07-15 | $30.93 | $32.84 | $30.93 | $32.03 | $32.03 | 37,698 |
| 2024-07-12 | $29.68 | $31.16 | $29.01 | $30.49 | $30.49 | 35,953 |
| 2024-07-11 | $28.74 | $30.14 | $28.74 | $29.28 | $29.28 | 50,359 |
| 2024-07-10 | $27.65 | $28.30 | $27.65 | $28.30 | $28.30 | 14,614 |
| 2024-07-09 | $27.82 | $27.90 | $27.70 | $27.70 | $27.70 | 8,794 |
| 2024-07-08 | $28.35 | $28.84 | $28.31 | $28.47 | $28.47 | 6,816 |
| 2024-07-05 | $28.80 | $28.81 | $28.21 | $28.21 | $28.21 | 34,359 |
| 2024-07-03 | $29.00 | $29.09 | $28.66 | $28.90 | $28.90 | 4,660 |
| 2024-07-02 | $29.16 | $29.16 | $29.04 | $29.04 | $29.04 | 4,630 |
| 2024-07-01 | $28.88 | $29.46 | $28.88 | $29.03 | $29.03 | 12,486 |
| 2024-06-28 | $28.08 | $29.24 | $28.08 | $29.24 | $29.24 | 68,167 |
| 2024-06-27 | $27.38 | $28.24 | $27.38 | $28.00 | $28.00 | 23,509 |
| 2024-06-26 | $26.75 | $27.47 | $26.75 | $27.16 | $27.16 | 9,983 |
| 2024-06-25 | $26.75 | $27.44 | $26.75 | $26.83 | $26.83 | 16,642 |
| 2024-06-24 | $26.75 | $27.24 | $26.66 | $26.73 | $26.73 | 8,493 |
| 2024-06-21 | $26.82 | $26.82 | $26.43 | $26.50 | $26.50 | 28,023 |
| 2024-06-20 | $26.50 | $26.97 | $26.50 | $26.61 | $26.61 | 6,213 |
| 2024-06-18 | $26.50 | $27.07 | $26.27 | $26.55 | $26.55 | 15,316 |
| 2024-06-17 | $26.53 | $26.94 | $26.32 | $26.52 | $26.52 | 7,961 |
| 2024-06-14 | $26.68 | $26.75 | $26.33 | $26.44 | $26.44 | 10,806 |
| 2024-06-13 | $26.98 | $27.25 | $26.87 | $26.91 | $26.91 | 13,364 |
| 2024-06-12 | $27.20 | $28.15 | $26.87 | $27.09 | $27.09 | 8,355 |
| 2024-06-11 | $26.10 | $26.38 | $25.95 | $26.38 | $26.38 | 15,632 |
| 2024-06-10 | $26.43 | $26.73 | $26.10 | $26.12 | $26.12 | 7,327 |
| 2024-06-07 | $26.13 | $26.32 | $26.12 | $26.27 | $26.27 | 11,362 |
| 2024-06-06 | $26.05 | $26.38 | $26.05 | $26.38 | $26.38 | 18,345 |
| 2024-06-05 | $26.17 | $26.38 | $25.81 | $25.99 | $25.99 | 9,948 |
| 2024-06-04 | $27.12 | $27.12 | $26.16 | $26.16 | $26.16 | 11,280 |
| 2024-06-03 | $27.73 | $27.74 | $27.08 | $27.27 | $27.27 | 14,479 |
| 2024-05-31 | $27.34 | $27.65 | $27.28 | $27.47 | $27.47 | 7,030 |
| 2024-05-30 | $27.47 | $27.50 | $27.05 | $27.31 | $27.31 | 8,515 |
| 2024-05-29 | $27.18 | $27.51 | $27.10 | $27.25 | $27.25 | 19,965 |
| 2024-05-28 | $27.69 | $27.75 | $27.26 | $27.75 | $27.75 | 9,853 |
| 2024-05-24 | $27.65 | $27.85 | $27.40 | $27.79 | $27.79 | 15,826 |
| 2024-05-23 | $28.02 | $28.20 | $27.04 | $27.16 | $27.16 | 19,547 |
| 2024-05-22 | $28.97 | $29.32 | $28.43 | $28.66 | $28.66 | 15,305 |
| 2024-05-21 | $29.03 | $29.47 | $29.03 | $29.20 | $29.20 | 18,413 |
| 2024-05-20 | $28.89 | $29.25 | $28.72 | $29.02 | $29.02 | 18,330 |
| 2024-05-17 | $27.94 | $29.16 | $27.25 | $29.00 | $29.00 | 17,014 |
| 2024-05-16 | $27.25 | $27.83 | $27.25 | $27.83 | $27.83 | 6,038 |
| 2024-05-15 | $27.52 | $27.78 | $27.29 | $27.78 | $27.78 | 8,552 |
| 2024-05-14 | $27.73 | $27.98 | $27.25 | $27.50 | $27.50 | 15,264 |
| 2024-05-13 | $27.69 | $27.69 | $27.04 | $27.50 | $27.50 | 11,172 |
| 2024-05-10 | $27.74 | $27.78 | $27.50 | $27.60 | $27.60 | 11,241 |
| 2024-05-09 | $27.27 | $27.99 | $27.25 | $27.99 | $27.99 | 9,486 |
| 2024-05-08 | $26.67 | $27.60 | $26.67 | $27.40 | $27.40 | 9,307 |
| 2024-05-07 | $27.24 | $28.00 | $26.64 | $27.04 | $27.04 | 11,593 |
| 2024-05-06 | $26.14 | $27.47 | $26.14 | $27.47 | $27.47 | 9,292 |
| 2024-05-03 | $26.16 | $27.13 | $25.78 | $26.45 | $26.45 | 70,958 |
| 2024-05-02 | $25.73 | $26.79 | $25.60 | $25.95 | $25.95 | 19,756 |
| 2024-05-01 | $24.99 | $26.35 | $24.98 | $25.70 | $25.70 | 11,161 |
| 2024-04-30 | $26.84 | $27.22 | $25.50 | $25.82 | $25.82 | 19,735 |
| 2024-04-29 | $27.36 | $27.36 | $26.74 | $26.74 | $26.74 | 11,014 |
| 2024-04-26 | $27.19 | $27.25 | $26.91 | $27.18 | $27.18 | 6,126 |
| 2024-04-25 | $27.78 | $28.39 | $26.35 | $27.29 | $27.29 | 18,720 |
| 2024-04-24 | $27.56 | $28.69 | $27.25 | $28.02 | $28.02 | 16,550 |
| 2024-04-23 | $28.60 | $28.60 | $28.30 | $28.40 | $28.40 | 7,274 |
| 2024-04-22 | $29.00 | $29.93 | $28.85 | $28.87 | $28.87 | 18,719 |
| 2024-04-19 | $26.62 | $29.31 | $26.62 | $29.00 | $29.00 | 15,233 |
| 2024-04-18 | $27.24 | $28.00 | $26.85 | $27.26 | $27.26 | 19,549 |
| 2024-04-17 | $26.63 | $27.03 | $26.53 | $26.81 | $26.81 | 12,406 |
| 2024-04-16 | $26.50 | $26.92 | $26.02 | $26.75 | $26.75 | 8,305 |
| 2024-04-15 | $26.75 | $26.87 | $26.40 | $26.61 | $26.61 | 8,411 |
| 2024-04-12 | $26.72 | $26.75 | $26.28 | $26.56 | $26.56 | 6,336 |
| 2024-04-11 | $26.90 | $27.33 | $26.57 | $26.92 | $26.92 | 14,995 |
| 2024-04-10 | $28.16 | $28.69 | $26.55 | $26.91 | $26.91 | 23,383 |
| 2024-04-09 | $28.67 | $28.94 | $28.67 | $28.77 | $28.77 | 3,906 |
| 2024-04-08 | $28.65 | $29.30 | $28.54 | $28.73 | $28.73 | 10,282 |
| 2024-04-05 | $28.50 | $28.90 | $28.50 | $28.82 | $28.82 | 25,011 |
| 2024-04-04 | $29.60 | $29.67 | $28.84 | $28.85 | $28.85 | 13,295 |
| 2024-04-03 | $29.06 | $29.82 | $29.06 | $29.26 | $29.26 | 13,540 |
| 2024-04-02 | $29.65 | $29.84 | $29.16 | $29.26 | $29.26 | 12,852 |
| 2024-04-01 | $31.86 | $31.86 | $30.36 | $30.36 | $30.36 | 12,327 |
| 2024-03-28 | $31.30 | $31.94 | $31.14 | $31.76 | $31.76 | 12,657 |
| 2024-03-27 | $29.74 | $31.34 | $29.74 | $31.26 | $31.26 | 42,503 |
| 2024-03-26 | $30.27 | $30.27 | $29.58 | $29.80 | $29.80 | 48,137 |
| 2024-03-25 | $31.01 | $31.16 | $30.30 | $30.30 | $30.30 | 6,022 |
| 2024-03-22 | $31.15 | $31.49 | $30.70 | $30.70 | $30.70 | 9,841 |
| 2024-03-21 | $31.25 | $32.04 | $31.13 | $31.96 | $31.96 | 18,746 |
| 2024-03-20 | $30.42 | $31.43 | $30.13 | $31.25 | $31.25 | 14,336 |
| 2024-03-19 | $30.36 | $31.00 | $30.30 | $30.37 | $30.37 | 6,545 |
| 2024-03-18 | $30.90 | $30.93 | $30.29 | $30.29 | $30.29 | 13,518 |
| 2024-03-15 | $30.29 | $31.25 | $30.20 | $30.85 | $30.85 | 41,285 |
| 2024-03-14 | $31.62 | $31.63 | $30.47 | $30.47 | $30.47 | 22,678 |
| 2024-03-13 | $32.00 | $32.25 | $31.62 | $32.07 | $32.07 | 14,462 |
| 2024-03-12 | $32.43 | $32.61 | $32.21 | $32.21 | $32.21 | 16,047 |
| 2024-03-11 | $33.00 | $33.14 | $32.74 | $32.91 | $32.91 | 13,022 |
| 2024-03-08 | $32.39 | $33.69 | $32.00 | $33.37 | $33.37 | 50,996 |
| 2024-03-07 | $32.25 | $32.71 | $31.89 | $32.02 | $32.02 | 21,029 |
| 2024-03-06 | $32.61 | $32.61 | $31.65 | $32.23 | $32.23 | 19,030 |
| 2024-03-05 | $31.85 | $32.60 | $31.63 | $32.59 | $32.59 | 24,228 |
| 2024-03-04 | $31.94 | $32.12 | $31.38 | $31.84 | $31.84 | 30,106 |
| 2024-03-01 | $32.62 | $32.76 | $31.80 | $31.89 | $31.89 | 35,423 |
| 2024-02-29 | $32.92 | $34.01 | $32.41 | $32.95 | $32.95 | 16,484 |
| 2024-02-28 | $32.86 | $33.30 | $32.37 | $32.40 | $32.40 | 11,627 |
| 2024-02-27 | $33.18 | $34.23 | $33.15 | $33.15 | $33.15 | 6,744 |
| 2024-02-26 | $33.26 | $33.53 | $33.06 | $33.06 | $33.06 | 8,186 |
| 2024-02-23 | $33.28 | $33.75 | $32.91 | $33.50 | $33.50 | 6,431 |
| 2024-02-22 | $33.74 | $34.54 | $32.99 | $33.38 | $33.38 | 19,112 |
| 2024-02-21 | $33.78 | $34.09 | $33.60 | $33.95 | $33.95 | 15,944 |
| 2024-02-20 | $33.66 | $34.30 | $33.66 | $34.23 | $34.23 | 9,100 |
| 2024-02-16 | $34.74 | $34.74 | $33.96 | $33.99 | $33.99 | 10,425 |
| 2024-02-15 | $34.35 | $35.42 | $33.25 | $34.94 | $34.94 | 17,575 |
| 2024-02-14 | $33.40 | $34.01 | $32.83 | $33.60 | $33.60 | 23,616 |
| 2024-02-13 | $34.22 | $34.22 | $32.80 | $32.97 | $32.97 | 27,751 |
| 2024-02-12 | $33.95 | $35.30 | $33.95 | $34.83 | $34.83 | 26,687 |
| 2024-02-09 | $33.84 | $34.20 | $33.69 | $33.99 | $33.99 | 23,633 |
| 2024-02-08 | $33.68 | $33.70 | $33.40 | $33.67 | $33.67 | 12,897 |
| 2024-02-07 | $33.39 | $33.67 | $32.60 | $33.29 | $33.29 | 26,006 |
| 2024-02-06 | $34.18 | $34.76 | $33.00 | $33.39 | $33.39 | 19,135 |
| 2024-02-05 | $35.32 | $35.42 | $34.42 | $34.42 | $34.42 | 20,413 |
| 2024-02-02 | $36.43 | $36.43 | $35.40 | $35.56 | $35.56 | 37,280 |
| 2024-02-01 | $37.39 | $37.46 | $35.23 | $36.97 | $36.97 | 20,711 |
| 2024-01-31 | $38.36 | $38.78 | $37.49 | $37.49 | $37.49 | 39,797 |
| 2024-01-30 | $38.25 | $39.20 | $38.25 | $38.65 | $38.65 | 8,255 |
| 2024-01-29 | $38.33 | $38.71 | $38.33 | $38.71 | $38.71 | 13,254 |
| 2024-01-26 | $38.88 | $39.08 | $38.10 | $38.49 | $38.49 | 20,086 |
| 2024-01-25 | $38.84 | $39.36 | $38.03 | $38.65 | $38.65 | 61,904 |
| 2024-01-24 | $38.00 | $38.74 | $37.76 | $38.46 | $38.46 | 63,091 |
| 2024-01-23 | $38.63 | $38.63 | $37.63 | $37.74 | $37.74 | 20,533 |
| 2024-01-22 | $36.95 | $38.21 | $36.93 | $38.21 | $38.21 | 19,953 |
| 2024-01-19 | $36.87 | $36.87 | $35.94 | $36.50 | $36.50 | 42,705 |
| 2024-01-18 | $36.70 | $36.70 | $35.67 | $35.93 | $35.93 | 27,955 |
| 2024-01-17 | $36.69 | $37.51 | $36.32 | $36.32 | $36.32 | 25,277 |
| 2024-01-16 | $36.70 | $37.47 | $36.70 | $37.11 | $37.11 | 17,765 |
| 2024-01-12 | $37.55 | $37.58 | $36.70 | $36.70 | $36.70 | 15,418 |
| 2024-01-11 | $37.55 | $37.75 | $36.75 | $37.30 | $37.30 | 24,514 |
| 2024-01-10 | $37.96 | $38.44 | $37.38 | $37.83 | $37.83 | 12,696 |
| 2024-01-09 | $37.77 | $37.99 | $37.12 | $37.78 | $37.78 | 15,566 |
| 2024-01-08 | $37.54 | $38.17 | $37.22 | $38.00 | $38.00 | 17,033 |
| 2024-01-05 | $36.43 | $37.90 | $36.43 | $37.54 | $37.54 | 72,679 |
| 2024-01-04 | $37.00 | $37.53 | $36.94 | $37.01 | $37.01 | 27,653 |
| 2024-01-03 | $37.04 | $38.48 | $36.46 | $36.79 | $36.79 | 78,251 |
| 2024-01-02 | $36.95 | $37.14 | $35.98 | $36.82 | $36.82 | 24,117 |
| 2023-12-29 | $36.75 | $37.18 | $36.09 | $37.10 | $37.10 | 23,169 |
| 2023-12-28 | $36.75 | $37.39 | $36.19 | $37.15 | $37.15 | 23,134 |
| 2023-12-27 | $36.06 | $36.72 | $35.61 | $36.69 | $36.69 | 12,278 |
| 2023-12-26 | $35.37 | $36.23 | $35.00 | $36.02 | $36.02 | 12,153 |
| 2023-12-22 | $34.63 | $35.36 | $34.63 | $35.30 | $35.30 | 11,062 |
| 2023-12-21 | $34.79 | $35.01 | $34.49 | $34.63 | $34.63 | 15,314 |
| 2023-12-20 | $34.11 | $35.50 | $33.88 | $34.61 | $34.61 | 26,378 |
| 2023-12-19 | $35.85 | $36.00 | $34.22 | $34.39 | $34.39 | 50,976 |
| 2023-12-18 | $35.75 | $36.09 | $34.50 | $35.96 | $35.96 | 21,998 |
| 2023-12-15 | $34.28 | $36.00 | $33.94 | $35.75 | $35.75 | 46,791 |
| 2023-12-14 | $34.27 | $34.87 | $33.69 | $34.11 | $34.11 | 52,864 |
| 2023-12-13 | $32.36 | $34.34 | $32.12 | $33.54 | $33.54 | 31,593 |
| 2023-12-12 | $33.58 | $33.58 | $31.81 | $32.49 | $32.49 | 13,477 |
| 2023-12-11 | $32.40 | $32.74 | $31.97 | $32.35 | $32.35 | 14,834 |
| 2023-12-08 | $31.10 | $32.56 | $31.10 | $32.15 | $32.15 | 16,470 |
| 2023-12-07 | $30.93 | $31.49 | $30.93 | $31.49 | $31.49 | 6,296 |
| 2023-12-06 | $31.25 | $31.61 | $30.79 | $31.00 | $31.00 | 9,371 |
| 2023-12-05 | $31.00 | $31.54 | $30.81 | $30.92 | $30.92 | 6,016 |
| 2023-12-04 | $30.73 | $31.46 | $30.32 | $31.25 | $31.25 | 14,309 |
| 2023-12-01 | $29.60 | $30.73 | $29.60 | $30.59 | $30.59 | 12,076 |
| 2023-11-30 | $29.97 | $29.97 | $29.26 | $29.38 | $29.38 | 24,317 |
| 2023-11-29 | $29.20 | $30.32 | $29.20 | $29.70 | $29.70 | 14,006 |
| 2023-11-28 | $29.10 | $29.40 | $28.54 | $28.54 | $28.54 | 5,817 |
| 2023-11-27 | $29.04 | $29.47 | $29.04 | $29.04 | $29.04 | 6,055 |
| 2023-11-24 | $29.21 | $29.80 | $29.21 | $29.45 | $29.45 | 4,049 |
| 2023-11-22 | $29.25 | $29.47 | $28.92 | $29.47 | $29.47 | 4,097 |
| 2023-11-21 | $29.45 | $29.45 | $29.01 | $29.01 | $29.01 | 3,347 |
| 2023-11-20 | $29.81 | $29.92 | $29.48 | $29.76 | $29.76 | 9,050 |
| 2023-11-17 | $29.59 | $29.80 | $27.78 | $29.80 | $29.80 | 13,015 |
| 2023-11-16 | $29.50 | $29.67 | $28.62 | $29.19 | $29.19 | 10,996 |
| 2023-11-15 | $29.50 | $29.90 | $29.50 | $29.59 | $29.59 | 16,042 |
| 2023-11-14 | $28.46 | $29.89 | $28.06 | $29.70 | $29.70 | 28,750 |
| 2023-11-13 | $27.55 | $27.86 | $27.21 | $27.61 | $27.61 | 5,691 |
| 2023-11-10 | $27.50 | $28.02 | $27.35 | $27.87 | $27.87 | 8,383 |
| 2023-11-09 | $27.79 | $27.79 | $27.40 | $27.40 | $27.40 | 18,302 |
| 2023-11-08 | $28.31 | $28.31 | $27.68 | $27.97 | $27.97 | 15,001 |
| 2023-11-07 | $28.00 | $28.70 | $28.00 | $28.46 | $28.46 | 10,474 |
| 2023-11-06 | $28.50 | $28.86 | $28.40 | $28.41 | $28.41 | 9,442 |
| 2023-11-03 | $28.45 | $28.97 | $27.50 | $28.74 | $28.74 | 16,188 |
| 2023-11-02 | $27.27 | $28.14 | $27.27 | $27.82 | $27.82 | 14,452 |
| 2023-11-01 | $26.99 | $27.13 | $26.71 | $26.87 | $26.87 | 15,268 |
| 2023-10-31 | $26.85 | $27.13 | $26.55 | $27.00 | $27.00 | 19,612 |
| 2023-10-30 | $26.20 | $26.80 | $26.20 | $26.43 | $26.43 | 6,913 |
| 2023-10-27 | $26.20 | $26.50 | $25.91 | $26.49 | $26.49 | 6,625 |
| 2023-10-26 | $27.00 | $27.21 | $26.41 | $26.66 | $26.66 | 19,455 |
| 2023-10-25 | $25.20 | $26.42 | $25.16 | $26.42 | $26.42 | 26,994 |
| 2023-10-24 | $25.94 | $25.94 | $25.07 | $25.16 | $25.16 | 17,436 |
| 2023-10-23 | $26.94 | $27.02 | $25.60 | $25.87 | $25.87 | 11,893 |
| 2023-10-20 | $29.48 | $29.48 | $26.75 | $27.04 | $27.04 | 30,431 |
| 2023-10-19 | $27.19 | $27.27 | $26.82 | $26.84 | $26.84 | 6,770 |
| 2023-10-18 | $27.88 | $27.88 | $27.03 | $27.12 | $27.12 | 10,733 |
| 2023-10-17 | $27.20 | $28.33 | $27.10 | $27.84 | $27.84 | 18,241 |
| 2023-10-16 | $27.12 | $27.56 | $27.12 | $27.38 | $27.38 | 11,292 |
| 2023-10-13 | $27.18 | $27.18 | $26.80 | $26.91 | $26.91 | 6,476 |
| 2023-10-12 | $27.62 | $27.62 | $27.14 | $27.48 | $27.48 | 11,016 |
| 2023-10-11 | $27.80 | $27.80 | $27.40 | $27.52 | $27.52 | 6,395 |
| 2023-10-10 | $27.48 | $27.95 | $27.48 | $27.65 | $27.65 | 8,620 |
| 2023-10-09 | $27.22 | $27.40 | $26.75 | $27.23 | $27.23 | 7,342 |
| 2023-10-06 | $27.09 | $27.56 | $27.09 | $27.56 | $27.56 | 7,848 |
| 2023-10-05 | $26.82 | $27.38 | $26.59 | $27.04 | $27.04 | 17,935 |
| 2023-10-04 | $26.34 | $26.93 | $26.29 | $26.70 | $26.70 | 21,357 |
| 2023-10-03 | $26.36 | $26.55 | $25.80 | $25.84 | $25.84 | 10,871 |
| 2023-10-02 | $26.95 | $26.95 | $26.10 | $26.40 | $26.40 | 8,467 |
| 2023-09-29 | $26.67 | $27.16 | $26.29 | $26.94 | $26.94 | 18,524 |
| 2023-09-28 | $26.68 | $26.68 | $26.17 | $26.36 | $26.36 | 8,805 |
| 2023-09-27 | $26.41 | $26.41 | $25.94 | $26.08 | $26.08 | 14,528 |
| 2023-09-26 | $26.64 | $26.64 | $26.12 | $26.14 | $26.14 | 12,201 |
| 2023-09-25 | $26.25 | $26.85 | $26.25 | $26.83 | $26.83 | 12,373 |
| 2023-09-22 | $26.83 | $26.87 | $26.30 | $26.46 | $26.46 | 18,602 |
| 2023-09-21 | $26.90 | $27.55 | $26.57 | $26.92 | $26.92 | 14,255 |
| 2023-09-20 | $26.97 | $27.35 | $26.95 | $27.14 | $27.14 | 17,593 |
| 2023-09-19 | $27.26 | $27.26 | $26.66 | $26.78 | $26.78 | 20,048 |
| 2023-09-18 | $27.51 | $27.90 | $27.28 | $27.48 | $27.48 | 21,204 |
| 2023-09-15 | $28.61 | $28.61 | $27.00 | $27.46 | $27.46 | 112,742 |
| 2023-09-14 | $28.32 | $28.68 | $28.25 | $28.63 | $28.63 | 13,999 |
| 2023-09-13 | $27.76 | $28.30 | $27.67 | $27.96 | $27.96 | 13,865 |
| 2023-09-12 | $27.55 | $27.63 | $27.50 | $27.56 | $27.56 | 9,838 |
| 2023-09-11 | $28.37 | $28.60 | $27.65 | $27.77 | $27.77 | 14,899 |
| 2023-09-08 | $28.00 | $28.36 | $28.00 | $28.36 | $28.36 | 12,764 |
| 2023-09-07 | $27.90 | $28.07 | $27.75 | $28.00 | $28.00 | 48,758 |
| 2023-09-06 | $28.67 | $28.85 | $27.95 | $27.95 | $27.95 | 17,628 |
| 2023-09-05 | $28.82 | $29.00 | $28.76 | $28.83 | $28.83 | 15,879 |
| 2023-09-01 | $28.26 | $29.07 | $28.26 | $29.07 | $29.07 | 12,765 |
| 2023-08-31 | $28.29 | $28.39 | $27.99 | $28.11 | $28.11 | 23,113 |
| 2023-08-30 | $28.07 | $28.08 | $27.87 | $28.00 | $28.00 | 22,226 |
| 2023-08-29 | $28.24 | $28.31 | $28.10 | $28.20 | $28.20 | 28,083 |
| 2023-08-28 | $28.72 | $28.72 | $28.05 | $28.05 | $28.05 | 10,093 |
| 2023-08-25 | $28.59 | $28.63 | $28.03 | $28.12 | $28.12 | 26,236 |
| 2023-08-24 | $28.56 | $29.00 | $28.25 | $28.51 | $28.51 | 10,594 |
| 2023-08-23 | $28.26 | $28.82 | $28.25 | $28.67 | $28.67 | 9,311 |
| 2023-08-22 | $28.45 | $28.71 | $28.25 | $28.52 | $28.52 | 13,955 |
| 2023-08-21 | $28.45 | $28.52 | $28.07 | $28.50 | $28.50 | 14,963 |
| 2023-08-18 | $27.80 | $28.51 | $27.80 | $28.29 | $28.29 | 11,544 |
| 2023-08-17 | $27.71 | $28.11 | $27.71 | $28.11 | $28.11 | 5,944 |
| 2023-08-16 | $27.99 | $28.30 | $27.76 | $28.01 | $28.01 | 10,847 |
| 2023-08-15 | $28.50 | $28.50 | $27.81 | $28.00 | $28.00 | 12,375 |
| 2023-08-14 | $28.91 | $29.00 | $28.23 | $28.55 | $28.55 | 16,198 |
| 2023-08-11 | $29.14 | $29.21 | $29.01 | $29.21 | $29.21 | 9,520 |
| 2023-08-10 | $29.31 | $29.35 | $28.68 | $28.88 | $28.88 | 12,724 |
| 2023-08-09 | $29.51 | $29.55 | $29.23 | $29.31 | $29.31 | 12,069 |
| 2023-08-08 | $29.38 | $29.85 | $29.20 | $29.85 | $29.85 | 11,479 |
| 2023-08-07 | $30.21 | $30.21 | $29.32 | $29.90 | $29.90 | 13,576 |
| 2023-08-04 | $30.26 | $30.51 | $29.83 | $29.84 | $29.84 | 15,180 |
| 2023-08-03 | $30.07 | $30.07 | $29.60 | $29.81 | $29.81 | 10,577 |
| 2023-08-02 | $29.18 | $29.75 | $29.11 | $29.71 | $29.71 | 15,560 |
| 2023-08-01 | $30.40 | $30.40 | $29.32 | $29.84 | $29.84 | 11,400 |
| 2023-07-31 | $30.40 | $30.40 | $29.52 | $30.18 | $30.18 | 14,192 |
| 2023-07-28 | $29.44 | $30.05 | $29.44 | $30.05 | $30.05 | 11,551 |
| 2023-07-27 | $29.86 | $30.42 | $28.35 | $29.29 | $29.29 | 33,878 |
| 2023-07-26 | $28.57 | $30.10 | $28.57 | $29.55 | $29.55 | 15,065 |
| 2023-07-25 | $29.14 | $29.16 | $28.12 | $28.27 | $28.27 | 22,958 |
| 2023-07-24 | $28.43 | $29.27 | $28.16 | $28.74 | $28.74 | 21,892 |
| 2023-07-21 | $28.80 | $28.80 | $27.48 | $28.19 | $28.19 | 16,363 |
| 2023-07-20 | $28.65 | $28.88 | $28.05 | $28.80 | $28.80 | 18,141 |
| 2023-07-19 | $27.70 | $29.00 | $27.34 | $28.87 | $28.87 | 18,324 |
| 2023-07-18 | $26.37 | $27.72 | $26.05 | $27.70 | $27.70 | 18,982 |
| 2023-07-17 | $24.72 | $25.69 | $24.55 | $25.43 | $25.43 | 59,511 |
| 2023-07-14 | $25.13 | $25.31 | $24.50 | $24.84 | $24.84 | 11,942 |
| 2023-07-13 | $25.10 | $25.25 | $24.63 | $24.98 | $24.98 | 22,726 |
| 2023-07-12 | $25.44 | $25.69 | $24.86 | $25.02 | $25.02 | 16,039 |
| 2023-07-11 | $24.84 | $25.02 | $24.66 | $24.93 | $24.93 | 10,802 |
| 2023-07-10 | $25.00 | $25.78 | $23.70 | $24.91 | $24.91 | 11,879 |
| 2023-07-07 | $24.37 | $25.29 | $24.37 | $24.92 | $24.92 | 53,601 |
| 2023-07-06 | $24.56 | $24.56 | $23.78 | $24.22 | $24.22 | 13,500 |
| 2023-07-05 | $24.88 | $25.03 | $24.68 | $24.79 | $24.79 | 16,776 |
| 2023-07-03 | $24.83 | $25.20 | $24.83 | $25.18 | $25.18 | 8,232 |
| 2023-06-30 | $25.42 | $25.42 | $24.67 | $24.75 | $24.75 | 21,241 |
| 2023-06-29 | $25.65 | $25.65 | $25.06 | $25.47 | $25.47 | 16,403 |
| 2023-06-28 | $25.06 | $25.52 | $25.06 | $25.29 | $25.29 | 11,753 |
| 2023-06-27 | $26.35 | $26.50 | $25.57 | $25.80 | $25.80 | 26,470 |
| 2023-06-26 | $26.26 | $26.66 | $26.16 | $26.35 | $26.35 | 25,271 |
| 2023-06-23 | $24.81 | $26.87 | $24.81 | $26.48 | $26.48 | 119,033 |
| 2023-06-22 | $25.40 | $25.59 | $24.80 | $25.11 | $25.11 | 35,757 |
| 2023-06-21 | $25.77 | $25.90 | $25.18 | $25.40 | $25.40 | 16,477 |
| 2023-06-20 | $26.10 | $26.41 | $25.69 | $25.77 | $25.77 | 11,560 |
| 2023-06-16 | $27.28 | $27.28 | $26.16 | $26.55 | $26.55 | 34,473 |
| 2023-06-15 | $26.74 | $27.00 | $26.74 | $26.98 | $26.98 | 23,913 |
| 2023-06-14 | $27.85 | $27.85 | $26.54 | $26.81 | $26.81 | 24,301 |
| 2023-06-13 | $26.19 | $27.35 | $26.02 | $27.15 | $27.15 | 23,622 |
| 2023-06-12 | $26.68 | $27.04 | $25.71 | $26.32 | $26.32 | 24,792 |
| 2023-06-09 | $26.80 | $26.95 | $26.16 | $26.52 | $26.52 | 18,089 |
| 2023-06-08 | $27.25 | $27.41 | $26.71 | $27.04 | $27.04 | 21,030 |
| 2023-06-07 | $26.85 | $28.31 | $26.25 | $27.87 | $27.87 | 46,270 |
| 2023-06-06 | $24.93 | $26.93 | $24.93 | $26.41 | $26.41 | 32,149 |
| 2023-06-05 | $25.32 | $25.32 | $24.62 | $25.08 | $25.08 | 25,303 |
| 2023-06-02 | $23.79 | $25.20 | $23.65 | $25.17 | $25.17 | 34,969 |
| 2023-06-01 | $24.09 | $24.09 | $23.21 | $23.61 | $23.61 | 21,828 |
| 2023-05-31 | $23.46 | $23.69 | $22.70 | $22.97 | $22.97 | 24,098 |
| 2023-05-30 | $24.80 | $24.82 | $23.43 | $23.72 | $23.72 | 21,187 |
| 2023-05-26 | $24.44 | $24.60 | $23.70 | $24.39 | $24.39 | 18,648 |
| 2023-05-25 | $24.55 | $24.72 | $23.77 | $24.26 | $24.26 | 18,117 |
| 2023-05-24 | $24.26 | $24.79 | $24.04 | $24.67 | $24.67 | 36,056 |
| 2023-05-23 | $23.59 | $24.90 | $23.03 | $24.47 | $24.47 | 45,576 |
| 2023-05-22 | $24.14 | $26.55 | $23.21 | $23.41 | $23.41 | 41,913 |
| 2023-05-19 | $23.87 | $24.65 | $22.93 | $23.94 | $23.94 | 38,744 |
| 2023-05-18 | $24.08 | $24.36 | $23.20 | $23.45 | $23.45 | 41,205 |
| 2023-05-17 | $23.20 | $24.12 | $23.13 | $23.88 | $23.88 | 134,437 |
| 2023-05-16 | $22.40 | $23.35 | $22.25 | $22.90 | $22.90 | 316,802 |
| 2023-05-15 | $22.00 | $22.71 | $21.86 | $22.45 | $22.45 | 63,798 |
| 2023-05-12 | $22.55 | $22.55 | $21.66 | $22.00 | $22.00 | 94,291 |
| 2023-05-11 | $22.57 | $22.65 | $21.79 | $22.36 | $22.36 | 42,987 |
| 2023-05-10 | $23.07 | $23.07 | $22.02 | $22.60 | $22.60 | 30,854 |
| 2023-05-09 | $22.02 | $23.00 | $21.65 | $22.65 | $22.65 | 59,000 |
| 2023-05-08 | $22.61 | $23.38 | $21.90 | $21.97 | $21.97 | 60,033 |
| 2023-05-05 | $22.15 | $23.09 | $22.05 | $22.12 | $22.12 | 73,693 |
| 2023-05-04 | $22.57 | $22.60 | $20.75 | $21.33 | $21.33 | 118,348 |
| 2023-05-03 | $24.24 | $24.51 | $22.95 | $23.19 | $23.19 | 68,759 |
| 2023-05-02 | $26.32 | $26.32 | $24.00 | $24.13 | $24.13 | 35,202 |
| 2023-05-01 | $27.38 | $27.43 | $26.10 | $26.20 | $26.20 | 15,349 |
| 2023-04-28 | $26.87 | $27.75 | $26.87 | $27.58 | $27.58 | 23,414 |
| 2023-04-27 | $26.66 | $27.26 | $26.61 | $27.09 | $27.09 | 20,822 |
| 2023-04-26 | $26.46 | $26.79 | $26.01 | $26.69 | $26.69 | 32,780 |
| 2023-04-25 | $28.46 | $28.50 | $26.41 | $26.72 | $26.72 | 81,060 |
| 2023-04-24 | $28.93 | $30.00 | $28.35 | $28.78 | $28.78 | 19,426 |
| 2023-04-21 | $28.84 | $29.43 | $28.11 | $28.82 | $28.82 | 17,500 |
| 2023-04-20 | $29.14 | $29.64 | $28.81 | $29.04 | $29.04 | 16,512 |
| 2023-04-19 | $29.40 | $29.75 | $28.70 | $29.44 | $29.44 | 25,899 |
| 2023-04-18 | $29.33 | $29.54 | $28.85 | $29.26 | $29.26 | 40,899 |
| 2023-04-17 | $30.05 | $30.22 | $29.25 | $30.00 | $30.00 | 31,859 |
| 2023-04-14 | $31.17 | $31.17 | $29.92 | $30.23 | $30.23 | 17,194 |
| 2023-04-13 | $30.64 | $31.37 | $30.52 | $31.34 | $31.34 | 43,397 |
| 2023-04-12 | $30.65 | $30.66 | $30.23 | $30.42 | $30.42 | 14,500 |
| 2023-04-11 | $31.00 | $31.20 | $30.25 | $30.59 | $30.59 | 13,097 |
| 2023-04-10 | $30.08 | $30.53 | $30.08 | $30.43 | $30.43 | 19,277 |
| 2023-04-06 | $30.10 | $30.10 | $29.79 | $29.98 | $29.98 | 14,290 |
| 2023-04-05 | $30.05 | $30.45 | $29.54 | $29.70 | $29.70 | 33,558 |
| 2023-04-04 | $29.98 | $30.57 | $29.59 | $30.51 | $30.51 | 42,314 |
| 2023-04-03 | $30.46 | $31.04 | $29.87 | $30.99 | $30.99 | 40,920 |
| 2023-03-31 | $30.80 | $31.38 | $30.18 | $30.70 | $30.70 | 43,318 |
| 2023-03-30 | $32.61 | $32.97 | $30.75 | $31.23 | $31.23 | 20,264 |
| 2023-03-29 | $32.10 | $32.44 | $31.61 | $32.33 | $32.33 | 22,983 |
| 2023-03-28 | $32.62 | $33.16 | $31.82 | $32.32 | $32.32 | 14,182 |
| 2023-03-27 | $32.57 | $33.16 | $32.29 | $32.83 | $32.83 | 28,657 |
| 2023-03-24 | $31.50 | $32.25 | $31.36 | $32.10 | $32.10 | 40,811 |
| 2023-03-23 | $32.60 | $33.00 | $31.67 | $32.00 | $32.00 | 57,390 |
| 2023-03-22 | $33.53 | $33.60 | $32.70 | $32.70 | $32.70 | 32,028 |
| 2023-03-21 | $32.07 | $33.63 | $32.07 | $33.56 | $33.56 | 79,200 |
| 2023-03-20 | $32.35 | $33.08 | $31.30 | $31.58 | $31.58 | 32,265 |
| 2023-03-17 | $34.10 | $34.10 | $31.81 | $31.98 | $31.98 | 53,189 |
| 2023-03-16 | $33.04 | $34.60 | $32.58 | $34.22 | $34.22 | 33,293 |
| 2023-03-15 | $31.73 | $33.92 | $31.60 | $33.43 | $33.43 | 45,363 |
| 2023-03-14 | $33.61 | $34.46 | $32.35 | $32.36 | $32.36 | 55,368 |
| 2023-03-13 | $36.54 | $36.56 | $31.82 | $32.01 | $32.01 | 104,709 |
| 2023-03-10 | $38.21 | $38.21 | $36.30 | $37.15 | $37.15 | 98,108 |
| 2023-03-09 | $39.45 | $39.56 | $38.01 | $38.45 | $38.45 | 50,494 |
| 2023-03-08 | $39.03 | $39.65 | $39.00 | $39.65 | $39.65 | 47,017 |
| 2023-03-07 | $39.53 | $39.53 | $38.93 | $39.25 | $39.25 | 41,308 |
| 2023-03-06 | $40.08 | $40.08 | $39.25 | $39.44 | $39.44 | 50,570 |
| 2023-03-03 | $39.65 | $40.06 | $39.65 | $39.86 | $39.86 | 19,392 |
| 2023-03-02 | $39.16 | $39.91 | $39.16 | $39.83 | $39.83 | 15,405 |
| 2023-03-01 | $40.00 | $40.12 | $39.77 | $39.77 | $39.77 | 11,670 |
| 2023-02-28 | $40.25 | $40.56 | $39.77 | $40.25 | $40.25 | 45,194 |
| 2023-02-27 | $40.33 | $40.71 | $40.13 | $40.25 | $40.25 | 15,679 |
| 2023-02-24 | $39.90 | $40.33 | $39.90 | $40.19 | $40.19 | 16,125 |
| 2023-02-23 | $40.01 | $40.27 | $39.98 | $40.27 | $40.27 | 11,599 |
| 2023-02-22 | $40.73 | $40.76 | $40.10 | $40.10 | $40.10 | 19,749 |
| 2023-02-21 | $41.12 | $41.12 | $40.52 | $40.66 | $40.66 | 10,884 |
| 2023-02-17 | $40.87 | $41.29 | $40.73 | $41.29 | $41.29 | 21,290 |
| 2023-02-16 | $40.75 | $41.11 | $40.53 | $40.88 | $40.88 | 13,689 |
| 2023-02-15 | $41.01 | $41.32 | $41.00 | $41.06 | $41.06 | 11,689 |
| 2023-02-14 | $41.77 | $41.77 | $41.05 | $41.11 | $41.11 | 9,974 |
| 2023-02-13 | $41.89 | $42.01 | $41.66 | $42.01 | $42.01 | 10,763 |
| 2023-02-10 | $41.58 | $41.90 | $41.45 | $41.57 | $41.57 | 9,441 |
| 2023-02-09 | $41.06 | $41.77 | $41.00 | $41.51 | $41.51 | 66,192 |
| 2023-02-08 | $41.59 | $41.59 | $41.06 | $41.07 | $41.07 | 7,435 |
| 2023-02-07 | $41.17 | $41.83 | $41.09 | $41.47 | $41.47 | 12,114 |
| 2023-02-06 | $41.90 | $41.90 | $41.29 | $41.30 | $41.30 | 9,938 |
| 2023-02-03 | $42.18 | $42.62 | $41.85 | $41.86 | $41.86 | 22,130 |
| 2023-02-02 | $41.77 | $42.55 | $41.46 | $42.15 | $42.15 | 22,933 |
| 2023-02-01 | $42.23 | $42.23 | $41.46 | $41.46 | $41.46 | 27,645 |
| 2023-01-31 | $40.85 | $42.46 | $40.85 | $42.09 | $42.09 | 36,427 |
| 2023-01-30 | $40.69 | $41.01 | $40.39 | $40.70 | $40.70 | 33,974 |
| 2023-01-27 | $40.10 | $40.76 | $39.77 | $40.69 | $40.69 | 29,682 |
| 2023-01-26 | $40.46 | $40.46 | $39.71 | $39.91 | $39.91 | 21,247 |
| 2023-01-25 | $40.63 | $40.89 | $39.85 | $40.40 | $40.40 | 34,636 |
| 2023-01-24 | $42.05 | $42.20 | $40.54 | $40.63 | $40.63 | 43,962 |
| 2023-01-23 | $43.31 | $43.31 | $42.38 | $42.97 | $42.97 | 16,422 |
| 2023-01-20 | $42.42 | $43.12 | $42.10 | $43.11 | $43.11 | 20,999 |
| 2023-01-19 | $42.31 | $42.31 | $41.48 | $42.24 | $42.24 | 12,758 |
| 2023-01-18 | $43.50 | $43.50 | $42.26 | $42.26 | $42.26 | 13,146 |
| 2023-01-17 | $44.15 | $44.15 | $43.26 | $43.45 | $43.45 | 6,913 |
| 2023-01-13 | $43.75 | $44.19 | $43.75 | $43.99 | $43.99 | 17,143 |
| 2023-01-12 | $44.10 | $44.26 | $43.95 | $44.04 | $44.04 | 13,343 |
| 2023-01-11 | $44.39 | $44.50 | $43.82 | $43.82 | $43.82 | 13,098 |
| 2023-01-10 | $44.08 | $44.43 | $44.00 | $44.39 | $44.39 | 8,772 |
| 2023-01-09 | $44.50 | $44.51 | $43.97 | $44.21 | $44.21 | 7,908 |
| 2023-01-06 | $44.64 | $44.74 | $44.51 | $44.58 | $44.58 | 19,604 |
| 2023-01-05 | $44.28 | $44.32 | $43.84 | $44.18 | $44.18 | 10,678 |
| 2023-01-04 | $44.88 | $45.20 | $44.75 | $44.75 | $44.75 | 11,667 |
| 2023-01-03 | $45.98 | $45.98 | $44.90 | $45.05 | $45.05 | 17,923 |
| 2022-12-30 | $45.72 | $46.24 | $45.72 | $45.75 | $45.75 | 9,412 |
| 2022-12-29 | $45.82 | $46.28 | $45.82 | $46.15 | $46.15 | 12,848 |
| 2022-12-28 | $45.85 | $46.14 | $45.66 | $45.72 | $45.72 | 16,365 |
| 2022-12-27 | $45.94 | $46.09 | $45.26 | $45.97 | $45.97 | 18,495 |
| 2022-12-23 | $45.88 | $46.09 | $43.09 | $45.89 | $45.89 | 11,973 |
| 2022-12-22 | $44.94 | $46.19 | $44.72 | $46.09 | $46.09 | 36,318 |
| 2022-12-21 | $44.11 | $45.56 | $44.11 | $45.40 | $45.40 | 38,200 |
| 2022-12-20 | $44.30 | $44.30 | $43.39 | $43.76 | $43.76 | 16,716 |
| 2022-12-19 | $44.36 | $44.36 | $43.45 | $44.06 | $44.06 | 12,240 |
| 2022-12-16 | $43.63 | $44.72 | $43.47 | $44.69 | $44.69 | 46,396 |
| 2022-12-15 | $45.84 | $46.04 | $44.14 | $44.34 | $44.34 | 11,860 |
| 2022-12-14 | $47.09 | $47.35 | $45.91 | $46.11 | $46.11 | 18,076 |
| 2022-12-13 | $47.80 | $47.80 | $46.53 | $47.39 | $47.39 | 23,182 |
| 2022-12-12 | $47.98 | $47.98 | $47.06 | $47.23 | $47.23 | 14,025 |
| 2022-12-09 | $47.92 | $47.92 | $47.18 | $47.18 | $47.18 | 15,157 |
| 2022-12-08 | $47.76 | $48.10 | $47.33 | $47.72 | $47.72 | 16,884 |
| 2022-12-07 | $47.46 | $48.30 | $47.46 | $47.81 | $47.81 | 16,316 |
| 2022-12-06 | $47.12 | $48.67 | $46.65 | $47.80 | $47.80 | 46,172 |
| 2022-12-05 | $48.06 | $48.06 | $46.66 | $46.77 | $46.77 | 23,969 |
| 2022-12-02 | $48.45 | $48.88 | $48.33 | $48.73 | $48.73 | 8,621 |
| 2022-12-01 | $49.32 | $49.96 | $48.68 | $48.79 | $48.79 | 16,835 |
| 2022-11-30 | $49.07 | $49.50 | $48.12 | $49.50 | $49.50 | 13,862 |
| 2022-11-29 | $48.45 | $49.17 | $48.38 | $48.86 | $48.86 | 15,824 |
| 2022-11-28 | $49.00 | $49.00 | $48.00 | $48.17 | $48.17 | 16,207 |
| 2022-11-25 | $48.63 | $49.29 | $48.63 | $49.11 | $49.11 | 7,062 |
| 2022-11-23 | $48.48 | $48.58 | $47.62 | $48.52 | $48.52 | 11,258 |
| 2022-11-22 | $47.69 | $48.21 | $47.54 | $48.08 | $48.08 | 31,366 |
| 2022-11-21 | $47.62 | $48.10 | $47.17 | $47.41 | $47.41 | 10,747 |
| 2022-11-18 | $48.60 | $48.60 | $47.49 | $47.58 | $47.58 | 18,491 |
| 2022-11-17 | $47.30 | $48.47 | $46.70 | $47.98 | $47.98 | 13,485 |
| 2022-11-16 | $47.50 | $47.70 | $46.90 | $47.67 | $47.67 | 26,009 |
| 2022-11-15 | $47.00 | $47.63 | $46.60 | $47.50 | $47.50 | 33,006 |
| 2022-11-14 | $46.47 | $47.22 | $46.46 | $46.86 | $46.86 | 41,888 |
| 2022-11-11 | $48.01 | $48.01 | $46.26 | $46.81 | $46.81 | 11,424 |
| 2022-11-10 | $46.19 | $47.01 | $45.06 | $46.69 | $46.69 | 35,881 |
| 2022-11-09 | $45.90 | $45.90 | $44.73 | $45.07 | $45.07 | 14,215 |
| 2022-11-08 | $46.22 | $46.22 | $45.56 | $45.84 | $45.84 | 11,001 |
| 2022-11-07 | $45.79 | $46.25 | $45.38 | $45.96 | $45.96 | 13,057 |
| 2022-11-04 | $44.58 | $46.02 | $44.17 | $45.95 | $45.95 | 18,495 |
| 2022-11-03 | $44.00 | $44.20 | $43.80 | $43.92 | $43.92 | 18,996 |
| 2022-11-02 | $45.11 | $45.19 | $44.12 | $44.44 | $44.44 | 28,506 |
| 2022-11-01 | $45.02 | $45.48 | $44.10 | $45.05 | $45.05 | 37,814 |
| 2022-10-31 | $43.84 | $44.74 | $43.35 | $44.68 | $44.68 | 63,499 |
| 2022-10-28 | $43.45 | $44.10 | $43.35 | $43.79 | $43.79 | 52,852 |
| 2022-10-27 | $43.32 | $43.63 | $42.92 | $43.20 | $43.20 | 31,784 |
| 2022-10-26 | $43.62 | $43.75 | $43.00 | $43.27 | $43.27 | 56,711 |
| 2022-10-25 | $41.80 | $44.00 | $41.60 | $43.37 | $43.37 | 37,657 |
| 2022-10-24 | $42.48 | $42.70 | $41.70 | $41.75 | $41.75 | 45,075 |
| 2022-10-21 | $42.09 | $42.79 | $41.99 | $42.37 | $42.37 | 15,962 |
| 2022-10-20 | $42.71 | $42.75 | $41.50 | $41.79 | $41.79 | 11,015 |
| 2022-10-19 | $42.75 | $43.55 | $42.27 | $42.88 | $42.88 | 7,931 |
| 2022-10-18 | $43.92 | $43.92 | $42.67 | $43.18 | $43.18 | 25,423 |
| 2022-10-17 | $43.00 | $43.80 | $42.75 | $43.18 | $43.18 | 33,540 |
| 2022-10-14 | $42.86 | $43.12 | $42.80 | $43.00 | $43.00 | 5,793 |
| 2022-10-13 | $41.11 | $43.42 | $41.05 | $43.40 | $43.40 | 18,202 |
| 2022-10-12 | $41.50 | $41.75 | $41.30 | $41.46 | $41.46 | 9,312 |
| 2022-10-11 | $41.66 | $42.32 | $41.22 | $41.58 | $41.58 | 11,681 |
| 2022-10-10 | $42.30 | $42.30 | $41.68 | $41.81 | $41.81 | 8,044 |
| 2022-10-07 | $42.50 | $43.34 | $41.60 | $42.03 | $42.03 | 19,882 |
| 2022-10-06 | $43.03 | $43.66 | $42.59 | $42.85 | $42.85 | 12,644 |
| 2022-10-05 | $43.31 | $43.34 | $42.94 | $43.33 | $43.33 | 17,289 |
| 2022-10-04 | $42.58 | $43.85 | $42.58 | $43.56 | $43.56 | 18,893 |
| 2022-10-03 | $42.49 | $42.49 | $42.09 | $42.34 | $42.34 | 16,021 |
| 2022-09-30 | $42.36 | $42.59 | $41.65 | $41.66 | $41.66 | 18,090 |
| 2022-09-29 | $42.52 | $42.52 | $41.91 | $42.13 | $42.13 | 13,423 |
| 2022-09-28 | $42.21 | $42.95 | $41.96 | $42.57 | $42.57 | 24,556 |
| 2022-09-27 | $42.70 | $43.00 | $41.87 | $41.90 | $41.90 | 20,868 |
| 2022-09-26 | $42.40 | $42.58 | $42.10 | $42.32 | $42.32 | 20,308 |
| 2022-09-23 | $42.75 | $42.92 | $41.71 | $42.54 | $42.54 | 24,735 |
| 2022-09-22 | $43.18 | $43.18 | $42.61 | $43.09 | $43.09 | 30,207 |
| 2022-09-21 | $43.39 | $43.50 | $42.84 | $43.00 | $43.00 | 20,038 |
| 2022-09-20 | $43.08 | $43.40 | $42.98 | $43.20 | $43.20 | 15,540 |
| 2022-09-19 | $43.03 | $43.25 | $42.82 | $43.21 | $43.21 | 12,539 |
| 2022-09-16 | $42.73 | $43.24 | $42.60 | $42.94 | $42.94 | 26,480 |
| 2022-09-15 | $42.97 | $43.10 | $42.37 | $42.99 | $42.99 | 25,675 |
| 2022-09-14 | $43.10 | $43.19 | $42.65 | $42.84 | $42.84 | 14,113 |
| 2022-09-13 | $44.06 | $44.66 | $42.60 | $42.99 | $42.99 | 22,751 |
| 2022-09-12 | $44.70 | $45.00 | $44.22 | $44.66 | $44.66 | 14,739 |
| 2022-09-09 | $44.38 | $44.53 | $43.91 | $44.39 | $44.39 | 16,016 |
| 2022-09-08 | $43.04 | $43.63 | $43.04 | $43.48 | $43.48 | 11,385 |
| 2022-09-07 | $43.07 | $43.53 | $42.70 | $43.32 | $43.32 | 14,889 |
| 2022-09-06 | $43.19 | $43.22 | $42.50 | $42.77 | $42.77 | 16,287 |
| 2022-09-02 | $43.45 | $43.62 | $42.66 | $42.90 | $42.90 | 11,575 |
| 2022-09-01 | $43.10 | $44.42 | $42.60 | $43.05 | $43.05 | 26,623 |
| 2022-08-31 | $43.50 | $43.78 | $43.11 | $43.11 | $43.11 | 20,458 |
| 2022-08-30 | $43.95 | $43.95 | $43.24 | $43.63 | $43.63 | 18,113 |
| 2022-08-29 | $43.77 | $44.60 | $43.58 | $43.71 | $43.71 | 13,178 |
| 2022-08-26 | $45.19 | $45.19 | $43.92 | $44.01 | $44.01 | 9,811 |
| 2022-08-25 | $44.50 | $45.35 | $44.50 | $45.17 | $45.17 | 10,698 |
| 2022-08-24 | $44.10 | $44.80 | $44.10 | $44.49 | $44.49 | 11,649 |
| 2022-08-23 | $45.41 | $45.48 | $44.27 | $44.29 | $44.29 | 13,344 |
| 2022-08-22 | $44.87 | $45.80 | $44.54 | $45.23 | $45.23 | 18,145 |
| 2022-08-19 | $46.25 | $46.25 | $45.06 | $45.36 | $45.36 | 17,137 |
| 2022-08-18 | $46.18 | $46.88 | $45.84 | $46.71 | $46.71 | 10,591 |
| 2022-08-17 | $46.68 | $46.81 | $46.07 | $46.16 | $46.16 | 14,201 |
| 2022-08-16 | $46.60 | $47.32 | $46.60 | $47.16 | $47.16 | 20,034 |
| 2022-08-15 | $46.18 | $46.94 | $46.18 | $46.81 | $46.81 | 8,872 |
| 2022-08-12 | $45.99 | $46.94 | $45.90 | $46.72 | $46.72 | 23,534 |
| 2022-08-11 | $45.10 | $45.99 | $45.00 | $45.85 | $45.85 | 16,160 |
| 2022-08-10 | $44.63 | $45.57 | $44.63 | $44.91 | $44.91 | 23,143 |
| 2022-08-09 | $43.19 | $44.37 | $43.06 | $44.17 | $44.17 | 162,750 |
| 2022-08-08 | $43.69 | $44.09 | $43.00 | $43.79 | $43.79 | 79,842 |
| 2022-08-05 | $43.33 | $44.29 | $43.11 | $43.67 | $43.67 | 12,194 |
| 2022-08-04 | $43.77 | $44.12 | $43.51 | $43.60 | $43.60 | 20,674 |
| 2022-08-03 | $43.85 | $44.09 | $43.60 | $43.91 | $43.91 | 10,201 |
| 2022-08-02 | $43.51 | $44.11 | $43.17 | $43.85 | $43.85 | 19,872 |
| 2022-08-01 | $43.84 | $44.71 | $43.18 | $44.00 | $44.00 | 27,948 |
| 2022-07-29 | $44.36 | $44.85 | $43.03 | $44.75 | $44.75 | 22,096 |
| 2022-07-28 | $44.25 | $44.75 | $44.01 | $44.75 | $44.75 | 17,987 |
| 2022-07-27 | $45.10 | $45.10 | $44.24 | $44.38 | $44.38 | 14,024 |
| 2022-07-26 | $45.65 | $46.00 | $44.11 | $44.11 | $44.11 | 20,187 |
| 2022-07-25 | $45.89 | $45.95 | $45.43 | $45.88 | $45.88 | 8,756 |
| 2022-07-22 | $45.35 | $46.62 | $44.47 | $45.73 | $45.73 | 10,679 |
| 2022-07-21 | $46.44 | $46.84 | $46.12 | $46.12 | $46.12 | 11,087 |
| 2022-07-20 | $46.25 | $47.24 | $45.17 | $46.45 | $46.45 | 10,982 |
| 2022-07-19 | $45.66 | $46.75 | $45.66 | $46.60 | $46.60 | 8,732 |
| 2022-07-18 | $46.00 | $46.26 | $45.16 | $45.39 | $45.39 | 5,942 |
| 2022-07-15 | $44.37 | $46.09 | $44.37 | $45.78 | $45.78 | 13,878 |
| 2022-07-14 | $43.60 | $44.04 | $43.20 | $44.02 | $44.02 | 20,519 |
| 2022-07-13 | $43.60 | $43.83 | $43.60 | $43.83 | $43.83 | 18,868 |
| 2022-07-12 | $44.35 | $44.48 | $44.18 | $44.18 | $44.18 | 6,701 |
| 2022-07-11 | $44.26 | $44.72 | $44.26 | $44.33 | $44.33 | 5,595 |
| 2022-07-08 | $44.20 | $44.69 | $43.76 | $44.46 | $44.46 | 8,313 |
| 2022-07-07 | $44.46 | $44.66 | $44.13 | $44.21 | $44.21 | 8,609 |
| 2022-07-06 | $43.61 | $44.08 | $43.56 | $43.95 | $43.95 | 60,430 |
| 2022-07-05 | $43.68 | $44.54 | $43.60 | $44.54 | $44.54 | 10,206 |
| 2022-07-01 | $43.80 | $44.36 | $42.94 | $44.28 | $44.28 | 18,756 |
| 2022-06-30 | $42.56 | $44.13 | $42.56 | $43.59 | $43.59 | 14,168 |
| 2022-06-29 | $43.26 | $43.49 | $43.01 | $43.15 | $43.15 | 13,197 |
| 2022-06-28 | $44.37 | $45.19 | $43.02 | $43.72 | $43.72 | 25,136 |
| 2022-06-27 | $44.05 | $44.20 | $43.44 | $44.05 | $44.05 | 40,848 |
| 2022-06-24 | $43.60 | $44.66 | $43.52 | $43.76 | $43.76 | 83,688 |
| 2022-06-23 | $44.00 | $44.15 | $43.20 | $43.58 | $43.58 | 36,978 |
| 2022-06-22 | $44.00 | $44.73 | $43.15 | $43.81 | $43.81 | 63,155 |
| 2022-06-21 | $45.69 | $45.69 | $44.16 | $44.16 | $44.16 | 23,947 |
| 2022-06-17 | $42.64 | $43.70 | $42.64 | $43.37 | $43.37 | 34,261 |
| 2022-06-16 | $42.77 | $42.79 | $41.90 | $42.64 | $42.64 | 14,272 |
| 2022-06-15 | $43.26 | $43.78 | $42.89 | $43.49 | $43.49 | 38,271 |
| 2022-06-14 | $43.35 | $44.80 | $42.38 | $42.96 | $42.96 | 13,807 |
| 2022-06-13 | $43.44 | $43.89 | $42.89 | $43.00 | $43.00 | 44,995 |
| 2022-06-10 | $43.94 | $44.53 | $43.90 | $44.01 | $44.01 | 12,450 |
| 2022-06-09 | $45.46 | $45.57 | $44.19 | $44.19 | $44.19 | 17,821 |
| 2022-06-08 | $46.39 | $46.49 | $45.01 | $45.15 | $45.15 | 6,779 |
| 2022-06-07 | $46.05 | $46.70 | $45.64 | $46.55 | $46.55 | 11,163 |
| 2022-06-06 | $46.03 | $46.70 | $45.57 | $46.36 | $46.36 | 11,546 |
| 2022-06-03 | $46.32 | $46.32 | $45.18 | $45.23 | $45.23 | 7,969 |
| 2022-06-02 | $45.49 | $46.91 | $45.49 | $46.27 | $46.27 | 10,775 |
| 2022-06-01 | $44.68 | $45.88 | $44.60 | $45.78 | $45.78 | 13,964 |
| 2022-05-31 | $45.12 | $45.33 | $44.36 | $45.10 | $45.10 | 9,181 |
| 2022-05-27 | $45.00 | $45.23 | $44.31 | $45.14 | $45.14 | 18,140 |
| 2022-05-26 | $44.07 | $44.89 | $44.07 | $44.61 | $44.61 | 12,149 |
| 2022-05-25 | $43.03 | $44.05 | $43.03 | $43.87 | $43.87 | 11,405 |
| 2022-05-24 | $42.72 | $43.08 | $42.20 | $42.88 | $42.88 | 8,698 |
| 2022-05-23 | $43.01 | $43.13 | $42.64 | $42.74 | $42.74 | 16,363 |
| 2022-05-20 | $42.50 | $42.56 | $42.20 | $42.38 | $42.38 | 12,452 |
| 2022-05-19 | $42.12 | $42.49 | $41.83 | $42.25 | $42.25 | 18,568 |
| 2022-05-18 | $43.44 | $43.44 | $42.50 | $42.70 | $42.70 | 17,142 |
| 2022-05-17 | $42.76 | $44.24 | $42.69 | $43.84 | $43.84 | 14,371 |
| 2022-05-16 | $42.00 | $43.00 | $42.00 | $42.29 | $42.29 | 12,215 |
| 2022-05-13 | $43.71 | $43.71 | $42.89 | $42.89 | $42.89 | 13,816 |
| 2022-05-12 | $43.46 | $43.87 | $42.70 | $43.14 | $43.14 | 12,323 |
| 2022-05-11 | $44.21 | $44.60 | $43.50 | $43.50 | $43.50 | 10,633 |
| 2022-05-10 | $45.03 | $45.90 | $43.33 | $43.97 | $43.97 | 15,857 |
| 2022-05-09 | $44.79 | $45.11 | $44.30 | $45.06 | $45.06 | 20,688 |
| 2022-05-06 | $45.93 | $45.93 | $44.85 | $44.85 | $44.85 | 26,081 |
| 2022-05-05 | $46.66 | $46.66 | $45.01 | $45.55 | $45.55 | 10,726 |
| 2022-05-04 | $46.62 | $47.30 | $45.44 | $47.15 | $47.15 | 9,342 |
| 2022-05-03 | $45.80 | $46.15 | $45.41 | $45.44 | $45.44 | 10,724 |
| 2022-05-02 | $45.79 | $45.99 | $44.70 | $45.53 | $45.53 | 37,157 |
| 2022-04-29 | $47.19 | $47.19 | $45.66 | $45.70 | $45.70 | 12,449 |
| 2022-04-28 | $46.61 | $47.50 | $46.00 | $46.88 | $46.88 | 25,552 |
| 2022-04-27 | $46.65 | $47.80 | $45.76 | $46.51 | $46.51 | 8,152 |
| 2022-04-26 | $47.26 | $47.26 | $45.82 | $46.37 | $46.37 | 18,407 |
| 2022-04-25 | $47.24 | $48.52 | $46.66 | $47.77 | $47.77 | 11,489 |
| 2022-04-22 | $47.72 | $47.94 | $47.20 | $47.20 | $47.20 | 19,994 |
| 2022-04-21 | $49.25 | $49.25 | $47.80 | $47.80 | $47.80 | 9,058 |
| 2022-04-20 | $49.60 | $50.00 | $48.87 | $49.22 | $49.22 | 8,644 |
| 2022-04-19 | $48.44 | $49.40 | $48.36 | $48.92 | $48.92 | 8,752 |
| 2022-04-18 | $47.70 | $48.74 | $47.58 | $47.82 | $47.82 | 10,277 |
| 2022-04-14 | $48.89 | $48.89 | $48.03 | $48.09 | $48.09 | 7,740 |
| 2022-04-13 | $48.67 | $48.97 | $48.39 | $48.85 | $48.85 | 8,755 |
| 2022-04-12 | $48.72 | $48.72 | $48.40 | $48.56 | $48.56 | 9,902 |
| 2022-04-11 | $47.84 | $48.72 | $47.77 | $48.40 | $48.40 | 11,317 |
| 2022-04-08 | $48.21 | $48.63 | $47.80 | $47.86 | $47.86 | 17,335 |
| 2022-04-07 | $49.55 | $49.55 | $48.10 | $48.19 | $48.19 | 11,827 |
| 2022-04-06 | $49.08 | $50.36 | $48.61 | $49.45 | $49.45 | 31,308 |
| 2022-04-05 | $49.81 | $50.65 | $49.40 | $49.51 | $49.51 | 31,508 |
| 2022-04-04 | $50.88 | $50.88 | $49.90 | $50.09 | $50.09 | 13,885 |
| 2022-04-01 | $51.03 | $51.33 | $50.16 | $50.90 | $50.90 | 21,480 |
| 2022-03-31 | $51.75 | $51.76 | $50.00 | $50.84 | $50.84 | 39,773 |
| 2022-03-30 | $52.51 | $53.58 | $51.53 | $51.55 | $51.55 | 12,688 |
| 2022-03-29 | $52.42 | $53.03 | $52.42 | $52.87 | $52.87 | 11,862 |
| 2022-03-28 | $52.00 | $52.00 | $51.30 | $51.96 | $51.96 | 8,140 |
| 2022-03-25 | $51.86 | $52.30 | $51.53 | $51.94 | $51.94 | 9,999 |
| 2022-03-24 | $52.15 | $52.15 | $51.39 | $51.60 | $51.60 | 42,048 |
| 2022-03-23 | $53.61 | $53.61 | $52.10 | $52.10 | $52.10 | 14,728 |
| 2022-03-22 | $53.50 | $54.04 | $53.40 | $53.78 | $53.78 | 8,613 |
| 2022-03-21 | $53.68 | $54.00 | $53.08 | $53.53 | $53.53 | 8,939 |
| 2022-03-18 | $54.25 | $54.25 | $52.43 | $54.05 | $54.05 | 37,421 |
| 2022-03-17 | $55.06 | $55.06 | $53.90 | $54.25 | $54.25 | 16,398 |
| 2022-03-16 | $54.93 | $55.99 | $54.75 | $54.94 | $54.94 | 12,836 |
| 2022-03-15 | $54.92 | $55.49 | $54.45 | $54.78 | $54.78 | 17,209 |
| 2022-03-14 | $54.75 | $55.36 | $54.71 | $55.10 | $55.10 | 11,425 |
| 2022-03-11 | $55.00 | $55.00 | $54.10 | $54.15 | $54.15 | 9,829 |
| 2022-03-10 | $54.45 | $54.62 | $53.50 | $54.62 | $54.62 | 11,461 |
| 2022-03-09 | $54.47 | $54.97 | $54.16 | $54.56 | $54.56 | 11,355 |
| 2022-03-08 | $53.83 | $54.53 | $53.27 | $53.27 | $53.27 | 31,086 |
| 2022-03-07 | $55.50 | $55.76 | $53.50 | $53.59 | $53.59 | 31,505 |
| 2022-03-04 | $56.32 | $56.55 | $55.30 | $55.47 | $55.47 | 19,892 |
| 2022-03-03 | $56.56 | $57.27 | $56.56 | $56.92 | $56.92 | 10,243 |
| 2022-03-02 | $56.09 | $57.30 | $55.73 | $57.16 | $57.16 | 15,904 |
| 2022-03-01 | $56.60 | $56.85 | $54.79 | $55.48 | $55.48 | 32,001 |
| 2022-02-28 | $57.41 | $57.50 | $56.87 | $57.06 | $57.06 | 16,854 |
| 2022-02-25 | $56.31 | $57.98 | $56.31 | $57.88 | $57.88 | 19,210 |
| 2022-02-24 | $56.27 | $56.85 | $55.13 | $56.19 | $56.19 | 25,011 |
| 2022-02-23 | $56.31 | $57.40 | $56.31 | $57.07 | $57.07 | 24,367 |
| 2022-02-22 | $55.91 | $56.64 | $55.91 | $56.21 | $56.21 | 22,730 |
| 2022-02-18 | $54.75 | $56.49 | $54.75 | $55.75 | $55.75 | 11,606 |
| 2022-02-17 | $56.72 | $56.72 | $54.63 | $55.02 | $55.02 | 20,807 |
| 2022-02-16 | $56.72 | $56.76 | $55.27 | $56.39 | $56.39 | 30,476 |
| 2022-02-15 | $57.21 | $57.38 | $56.75 | $57.12 | $57.12 | 15,165 |
| 2022-02-14 | $56.94 | $61.84 | $56.41 | $56.53 | $56.53 | 13,570 |
| 2022-02-11 | $56.10 | $57.45 | $56.10 | $56.91 | $56.91 | 31,916 |
| 2022-02-10 | $57.98 | $57.98 | $56.25 | $56.52 | $56.52 | 21,788 |
| 2022-02-09 | $59.65 | $59.98 | $57.90 | $58.35 | $58.35 | 15,393 |
| 2022-02-08 | $58.47 | $59.97 | $58.47 | $59.56 | $59.56 | 19,906 |
| 2022-02-07 | $58.61 | $58.72 | $57.92 | $58.52 | $58.52 | 15,494 |
| 2022-02-04 | $58.23 | $58.59 | $57.29 | $58.43 | $58.43 | 28,665 |
| 2022-02-03 | $57.24 | $58.48 | $57.08 | $58.16 | $58.16 | 23,756 |
| 2022-02-02 | $58.82 | $58.82 | $57.65 | $57.82 | $57.82 | 15,261 |
| 2022-02-01 | $58.90 | $58.99 | $57.97 | $58.97 | $58.97 | 23,982 |
| 2022-01-31 | $58.71 | $59.01 | $58.38 | $58.60 | $58.60 | 26,226 |
| 2022-01-28 | $60.49 | $60.49 | $58.41 | $59.16 | $59.16 | 15,837 |
| 2022-01-27 | $58.98 | $60.83 | $58.98 | $60.70 | $60.70 | 41,806 |
| 2022-01-26 | $60.65 | $61.80 | $57.75 | $58.85 | $58.85 | 26,469 |
| 2022-01-25 | $59.72 | $61.75 | $58.91 | $60.75 | $60.75 | 44,332 |
| 2022-01-24 | $57.74 | $60.30 | $57.74 | $59.98 | $59.98 | 26,057 |
| 2022-01-21 | $58.17 | $60.00 | $57.68 | $58.51 | $58.51 | 46,230 |
| 2022-01-20 | $60.58 | $60.60 | $58.61 | $58.91 | $58.91 | 26,992 |
| 2022-01-19 | $60.36 | $61.12 | $60.00 | $60.00 | $60.00 | 16,789 |
| 2022-01-18 | $62.38 | $62.38 | $61.11 | $61.14 | $61.14 | 13,681 |
| 2022-01-14 | $62.05 | $62.90 | $62.05 | $62.65 | $62.65 | 16,616 |
| 2022-01-13 | $62.35 | $62.88 | $61.50 | $62.49 | $62.49 | 33,325 |
| 2022-01-12 | $62.80 | $62.93 | $61.64 | $61.86 | $61.86 | 33,395 |
| 2022-01-11 | $63.42 | $63.42 | $62.03 | $62.99 | $62.99 | 20,162 |
| 2022-01-10 | $64.74 | $65.05 | $63.21 | $63.60 | $63.60 | 20,217 |
| 2022-01-07 | $64.74 | $65.38 | $64.41 | $65.02 | $65.02 | 12,554 |
| 2022-01-06 | $63.82 | $65.10 | $63.82 | $64.83 | $64.83 | 8,223 |
| 2022-01-05 | $64.44 | $65.10 | $63.68 | $63.82 | $63.82 | 9,626 |
| 2022-01-04 | $64.45 | $64.55 | $63.80 | $64.20 | $64.20 | 7,794 |
| 2022-01-03 | $63.33 | $64.19 | $62.29 | $64.19 | $64.19 | 20,584 |
| 2021-12-31 | $62.00 | $63.36 | $61.97 | $62.49 | $62.49 | 19,143 |
| 2021-12-30 | $63.00 | $63.96 | $62.13 | $62.82 | $62.82 | 13,247 |
| 2021-12-29 | $63.73 | $64.17 | $62.92 | $63.39 | $63.39 | 8,484 |
| 2021-12-28 | $64.18 | $64.72 | $63.37 | $63.73 | $63.73 | 10,557 |
| 2021-12-27 | $63.30 | $64.31 | $62.27 | $64.21 | $64.21 | 27,235 |
| 2021-12-23 | $62.67 | $63.55 | $60.02 | $62.74 | $62.74 | 20,726 |
| 2021-12-22 | $61.41 | $62.19 | $60.92 | $62.19 | $62.19 | 16,922 |
| 2021-12-21 | $60.45 | $62.66 | $59.69 | $61.44 | $61.44 | 29,321 |
| 2021-12-20 | $62.04 | $62.04 | $59.28 | $60.03 | $60.03 | 31,365 |
| 2021-12-17 | $60.00 | $64.05 | $58.39 | $63.27 | $63.27 | 125,867 |
| 2021-12-16 | $60.36 | $61.30 | $59.62 | $59.83 | $59.83 | 15,411 |
| 2021-12-15 | $59.37 | $60.50 | $58.06 | $59.60 | $59.60 | 28,959 |
| 2021-12-14 | $58.98 | $60.20 | $58.40 | $58.71 | $58.71 | 19,220 |
| 2021-12-13 | $60.32 | $60.32 | $59.00 | $59.47 | $59.47 | 16,784 |
| 2021-12-10 | $59.40 | $60.47 | $58.07 | $59.85 | $59.85 | 35,282 |
| 2021-12-09 | $60.10 | $60.17 | $58.77 | $58.82 | $58.82 | 14,645 |
| 2021-12-08 | $60.42 | $60.80 | $59.74 | $60.26 | $60.26 | 12,731 |
| 2021-12-07 | $61.65 | $62.07 | $60.37 | $60.44 | $60.44 | 21,662 |
| 2021-12-06 | $60.13 | $61.78 | $60.13 | $61.04 | $61.04 | 22,666 |
| 2021-12-03 | $61.60 | $61.90 | $59.50 | $59.75 | $59.75 | 24,849 |
| 2021-12-02 | $59.71 | $61.97 | $59.71 | $61.65 | $61.65 | 11,675 |
| 2021-12-01 | $59.26 | $62.70 | $59.11 | $59.16 | $59.16 | 25,592 |
| 2021-11-30 | $59.72 | $60.41 | $57.95 | $58.53 | $58.53 | 35,432 |
| 2021-11-29 | $60.86 | $61.74 | $59.72 | $59.82 | $59.82 | 26,119 |
| 2021-11-26 | $62.71 | $63.05 | $60.09 | $61.07 | $61.07 | 16,433 |
| 2021-11-24 | $64.85 | $64.98 | $64.13 | $64.37 | $64.37 | 4,611 |
| 2021-11-23 | $65.59 | $65.59 | $61.52 | $64.73 | $64.73 | 25,794 |
| 2021-11-22 | $63.38 | $65.15 | $63.38 | $64.62 | $64.62 | 17,163 |
| 2021-11-19 | $62.14 | $63.63 | $61.62 | $62.87 | $62.87 | 16,208 |
| 2021-11-18 | $61.70 | $63.11 | $61.60 | $62.74 | $62.74 | 11,939 |
| 2021-11-17 | $61.88 | $62.78 | $60.69 | $61.95 | $61.95 | 23,303 |
| 2021-11-16 | $63.25 | $63.42 | $61.92 | $62.87 | $62.87 | 17,414 |
| 2021-11-15 | $63.55 | $64.54 | $62.83 | $63.56 | $63.56 | 16,000 |
| 2021-11-12 | $64.30 | $64.30 | $63.06 | $63.71 | $63.71 | 18,524 |
| 2021-11-11 | $62.50 | $64.29 | $62.50 | $63.98 | $63.98 | 23,087 |
| 2021-11-10 | $61.95 | $62.32 | $61.46 | $62.32 | $62.32 | 12,865 |
| 2021-11-09 | $61.97 | $62.32 | $60.87 | $61.54 | $61.54 | 13,462 |
| 2021-11-08 | $59.76 | $65.39 | $59.76 | $62.00 | $62.00 | 21,873 |
| 2021-11-05 | $57.40 | $60.46 | $57.15 | $59.88 | $59.88 | 25,642 |
| 2021-11-04 | $58.00 | $58.00 | $55.99 | $57.36 | $57.36 | 13,113 |
| 2021-11-03 | $55.70 | $58.63 | $55.70 | $57.95 | $57.95 | 24,288 |
| 2021-11-02 | $54.59 | $54.98 | $53.82 | $54.95 | $54.95 | 19,478 |
| 2021-11-01 | $53.66 | $54.89 | $53.52 | $54.56 | $54.56 | 48,432 |
| 2021-10-29 | $53.20 | $54.28 | $53.20 | $53.87 | $53.87 | 14,494 |
| 2021-10-28 | $53.00 | $53.26 | $52.10 | $52.73 | $52.73 | 20,605 |
| 2021-10-27 | $53.75 | $54.15 | $52.51 | $52.75 | $52.75 | 17,260 |
| 2021-10-26 | $55.21 | $55.21 | $53.70 | $54.22 | $54.22 | 24,246 |
| 2021-10-25 | $54.56 | $54.95 | $54.00 | $54.78 | $54.78 | 20,555 |
| 2021-10-22 | $54.48 | $54.81 | $54.13 | $54.26 | $54.26 | 7,785 |
| 2021-10-21 | $54.39 | $55.00 | $54.09 | $54.17 | $54.17 | 8,694 |
| 2021-10-20 | $54.22 | $54.85 | $54.12 | $54.12 | $54.12 | 44,049 |
| 2021-10-19 | $54.58 | $54.61 | $54.32 | $54.49 | $54.49 | 16,158 |
| 2021-10-18 | $53.72 | $54.62 | $53.72 | $54.29 | $54.29 | 15,601 |
| 2021-10-15 | $54.72 | $54.72 | $54.00 | $54.00 | $54.00 | 18,154 |
| 2021-10-14 | $53.77 | $54.61 | $53.77 | $53.99 | $53.99 | 20,724 |
| 2021-10-13 | $53.20 | $53.99 | $52.79 | $53.82 | $53.82 | 14,969 |
| 2021-10-12 | $52.62 | $53.66 | $52.62 | $53.57 | $53.57 | 20,157 |
| 2021-10-11 | $53.99 | $54.18 | $52.60 | $52.91 | $52.91 | 13,336 |
| 2021-10-08 | $53.77 | $54.50 | $53.41 | $53.92 | $53.92 | 12,619 |
| 2021-10-07 | $54.41 | $54.41 | $53.73 | $54.00 | $54.00 | 22,803 |
| 2021-10-06 | $54.86 | $55.13 | $53.71 | $53.88 | $53.88 | 8,962 |
| 2021-10-05 | $54.51 | $55.10 | $54.50 | $54.50 | $54.50 | 13,679 |
| 2021-10-04 | $54.65 | $54.75 | $54.03 | $54.51 | $54.51 | 15,914 |
| 2021-10-01 | $53.50 | $54.45 | $53.10 | $54.00 | $54.00 | 9,569 |
| 2021-09-30 | $53.37 | $53.62 | $52.89 | $53.50 | $53.50 | 21,861 |
| 2021-09-29 | $52.00 | $53.49 | $52.00 | $53.38 | $53.38 | 12,575 |
| 2021-09-28 | $53.34 | $53.34 | $51.89 | $51.89 | $51.89 | 8,943 |
| 2021-09-27 | $52.47 | $53.42 | $52.23 | $53.06 | $53.06 | 9,272 |
| 2021-09-24 | $50.11 | $51.70 | $50.11 | $51.58 | $51.58 | 7,042 |
| 2021-09-23 | $48.94 | $50.38 | $48.94 | $50.38 | $50.38 | 8,490 |
| 2021-09-22 | $48.82 | $49.35 | $48.70 | $48.70 | $48.70 | 18,379 |
| 2021-09-21 | $49.60 | $49.70 | $49.30 | $49.36 | $49.36 | 10,221 |
| 2021-09-20 | $48.95 | $49.41 | $48.00 | $49.41 | $49.41 | 22,645 |
| 2021-09-17 | $50.62 | $50.62 | $48.61 | $49.64 | $49.64 | 72,343 |
| 2021-09-16 | $50.60 | $50.63 | $49.87 | $50.41 | $50.41 | 13,479 |
| 2021-09-15 | $49.83 | $50.56 | $49.83 | $50.54 | $50.54 | 13,119 |
| 2021-09-14 | $50.62 | $50.75 | $49.04 | $50.14 | $50.14 | 22,255 |
| 2021-09-13 | $50.05 | $50.51 | $49.16 | $50.16 | $50.16 | 11,162 |
| 2021-09-10 | $50.96 | $50.96 | $49.35 | $49.35 | $49.35 | 25,128 |
| 2021-09-09 | $50.84 | $51.01 | $50.60 | $50.60 | $50.60 | 8,471 |
| 2021-09-08 | $50.29 | $51.20 | $50.26 | $50.50 | $50.50 | 32,366 |
| 2021-09-07 | $50.69 | $50.90 | $50.25 | $50.65 | $50.65 | 34,821 |
| 2021-09-03 | $50.75 | $51.30 | $50.68 | $50.95 | $50.95 | 12,909 |
| 2021-09-02 | $49.87 | $51.09 | $49.87 | $50.76 | $50.76 | 19,945 |
| 2021-09-01 | $51.14 | $51.14 | $49.99 | $50.26 | $50.26 | 4,979 |
| 2021-08-31 | $51.31 | $51.36 | $50.56 | $50.98 | $50.98 | 6,856 |
| 2021-08-30 | $51.90 | $51.90 | $50.06 | $50.50 | $50.50 | 19,301 |
| 2021-08-27 | $50.67 | $51.97 | $50.67 | $51.97 | $51.97 | 16,681 |
| 2021-08-26 | $50.80 | $50.95 | $50.10 | $50.11 | $50.11 | 8,567 |
| 2021-08-25 | $50.11 | $50.72 | $49.61 | $50.39 | $50.39 | 62,179 |
| 2021-08-24 | $49.54 | $50.10 | $49.26 | $49.61 | $49.61 | 10,332 |
| 2021-08-23 | $50.32 | $50.81 | $50.25 | $50.42 | $50.42 | 4,080 |
| 2021-08-20 | $48.55 | $50.03 | $48.49 | $49.46 | $49.46 | 11,620 |
| 2021-08-19 | $49.04 | $49.30 | $48.29 | $48.90 | $48.90 | 17,859 |
| 2021-08-18 | $50.18 | $50.40 | $49.28 | $49.28 | $49.28 | 15,268 |
| 2021-08-17 | $50.20 | $50.28 | $48.93 | $49.70 | $49.70 | 17,304 |
| 2021-08-16 | $50.12 | $50.87 | $50.12 | $50.20 | $50.20 | 14,182 |
| 2021-08-13 | $51.69 | $51.69 | $50.96 | $51.12 | $51.12 | 6,895 |
| 2021-08-12 | $52.50 | $52.50 | $51.20 | $51.21 | $51.21 | 12,989 |
| 2021-08-11 | $51.12 | $51.50 | $50.63 | $51.30 | $51.30 | 12,260 |
| 2021-08-10 | $51.00 | $51.70 | $50.66 | $51.00 | $51.00 | 11,278 |
| 2021-08-09 | $50.99 | $51.48 | $50.79 | $50.93 | $50.93 | 5,916 |
| 2021-08-06 | $51.37 | $52.24 | $50.25 | $51.21 | $51.21 | 33,755 |
| 2021-08-05 | $50.04 | $50.95 | $49.96 | $50.67 | $50.67 | 14,042 |
| 2021-08-04 | $49.12 | $50.16 | $49.12 | $50.11 | $50.11 | 11,958 |
| 2021-08-03 | $49.50 | $50.48 | $49.02 | $49.62 | $49.62 | 13,160 |
| 2021-08-02 | $49.64 | $50.08 | $49.45 | $49.64 | $49.64 | 12,338 |
| 2021-07-30 | $49.92 | $50.10 | $49.50 | $49.53 | $49.53 | 8,640 |
| 2021-07-29 | $50.26 | $50.50 | $49.50 | $49.79 | $49.79 | 15,133 |
| 2021-07-28 | $50.85 | $50.85 | $50.32 | $50.61 | $50.61 | 8,263 |
| 2021-07-27 | $50.04 | $50.38 | $50.04 | $50.35 | $50.35 | 9,913 |
| 2021-07-26 | $50.11 | $51.00 | $50.11 | $50.75 | $50.75 | 7,034 |
| 2021-07-23 | $50.29 | $50.45 | $49.53 | $50.02 | $50.02 | 11,781 |
| 2021-07-22 | $50.49 | $50.74 | $48.97 | $50.09 | $50.09 | 19,400 |
| 2021-07-21 | $51.94 | $52.29 | $51.23 | $51.57 | $51.57 | 12,003 |
| 2021-07-20 | $48.93 | $51.95 | $48.93 | $50.58 | $50.58 | 25,362 |
| 2021-07-19 | $49.20 | $49.20 | $48.30 | $48.94 | $48.94 | 12,313 |
| 2021-07-16 | $52.00 | $52.00 | $50.22 | $50.42 | $50.42 | 10,727 |
| 2021-07-15 | $50.10 | $51.80 | $50.07 | $51.70 | $51.70 | 19,040 |
| 2021-07-14 | $50.33 | $50.70 | $49.77 | $50.47 | $50.47 | 16,857 |
| 2021-07-13 | $50.80 | $50.93 | $50.07 | $50.31 | $50.31 | 15,679 |
| 2021-07-12 | $50.08 | $52.00 | $50.08 | $51.75 | $51.75 | 16,355 |
| 2021-07-09 | $49.59 | $50.54 | $49.33 | $50.31 | $50.31 | 10,529 |
| 2021-07-08 | $48.27 | $48.93 | $48.00 | $48.62 | $48.62 | 11,347 |
| 2021-07-07 | $49.38 | $49.60 | $48.28 | $49.28 | $49.28 | 70,330 |
| 2021-07-06 | $49.71 | $50.12 | $48.69 | $49.51 | $49.51 | 22,866 |
| 2021-07-02 | $51.60 | $51.67 | $51.15 | $51.15 | $51.15 | 6,841 |
| 2021-07-01 | $51.80 | $51.80 | $51.12 | $51.68 | $51.68 | 6,845 |
| 2021-06-30 | $50.99 | $51.67 | $50.99 | $51.16 | $51.16 | 15,261 |
| 2021-06-29 | $51.98 | $51.98 | $50.80 | $51.37 | $51.37 | 32,836 |
| 2021-06-28 | $53.36 | $53.65 | $50.87 | $51.63 | $51.63 | 21,467 |
| 2021-06-25 | $52.54 | $53.97 | $51.70 | $53.73 | $53.73 | 147,302 |
| 2021-06-24 | $51.70 | $53.03 | $50.44 | $52.96 | $52.96 | 21,262 |
| 2021-06-23 | $52.22 | $52.68 | $51.45 | $51.65 | $51.65 | 23,354 |
| 2021-06-22 | $51.18 | $52.10 | $51.03 | $51.76 | $51.76 | 22,076 |
| 2021-06-21 | $50.84 | $52.70 | $50.84 | $51.78 | $51.78 | 15,972 |
| 2021-06-18 | $51.49 | $52.72 | $50.05 | $50.05 | $50.05 | 64,176 |
| 2021-06-17 | $52.89 | $54.13 | $52.29 | $52.29 | $52.29 | 23,053 |
| 2021-06-16 | $52.00 | $54.34 | $52.00 | $53.50 | $53.50 | 14,717 |
| 2021-06-15 | $50.94 | $53.48 | $50.94 | $53.48 | $53.48 | 16,125 |
| 2021-06-14 | $52.76 | $53.06 | $50.95 | $51.70 | $51.70 | 24,371 |
| 2021-06-11 | $52.95 | $53.36 | $52.63 | $53.24 | $53.24 | 8,409 |
| 2021-06-10 | $53.93 | $53.93 | $52.33 | $52.95 | $52.95 | 6,407 |
| 2021-06-09 | $55.20 | $55.32 | $53.76 | $53.99 | $53.99 | 12,507 |
| 2021-06-08 | $54.85 | $56.25 | $54.78 | $55.26 | $55.26 | 12,396 |
| 2021-06-07 | $54.15 | $55.41 | $53.70 | $55.20 | $55.20 | 48,272 |
| 2021-06-04 | $53.76 | $54.50 | $53.50 | $54.22 | $54.22 | 20,292 |
| 2021-06-03 | $53.89 | $54.00 | $52.86 | $53.92 | $53.92 | 40,288 |
| 2021-06-02 | $54.70 | $54.89 | $53.42 | $53.69 | $53.69 | 7,451 |
| 2021-06-01 | $54.25 | $55.60 | $54.03 | $54.90 | $54.90 | 17,841 |
| 2021-05-28 | $53.24 | $53.73 | $52.01 | $53.43 | $53.43 | 24,063 |
| 2021-05-27 | $51.36 | $53.70 | $51.36 | $53.43 | $53.43 | 22,281 |
| 2021-05-26 | $51.00 | $52.31 | $50.93 | $52.15 | $52.15 | 16,312 |
| 2021-05-25 | $52.99 | $53.73 | $51.11 | $51.11 | $51.11 | 39,601 |
| 2021-05-24 | $54.61 | $54.61 | $52.38 | $52.46 | $52.46 | 14,681 |
| 2021-05-21 | $53.45 | $54.61 | $52.38 | $54.20 | $54.20 | 15,574 |
| 2021-05-20 | $51.20 | $52.93 | $51.20 | $52.72 | $52.72 | 23,587 |
| 2021-05-19 | $51.51 | $51.82 | $50.62 | $51.61 | $51.61 | 17,459 |
| 2021-05-18 | $54.00 | $54.43 | $53.02 | $53.16 | $53.16 | 15,112 |
| 2021-05-17 | $52.86 | $54.19 | $51.63 | $53.79 | $53.79 | 12,270 |
| 2021-05-14 | $52.72 | $53.72 | $52.21 | $53.30 | $53.30 | 11,306 |
| 2021-05-13 | $50.00 | $52.26 | $50.00 | $52.26 | $52.26 | 77,973 |
| 2021-05-12 | $51.80 | $53.00 | $49.75 | $50.02 | $50.02 | 19,346 |
| 2021-05-11 | $50.86 | $52.52 | $49.09 | $51.75 | $51.75 | 33,983 |
| 2021-05-10 | $53.02 | $54.35 | $51.49 | $51.49 | $51.49 | 17,286 |
| 2021-05-07 | $52.17 | $53.30 | $50.59 | $53.30 | $53.30 | 20,266 |
| 2021-05-06 | $53.61 | $54.36 | $52.00 | $52.78 | $52.78 | 13,272 |
| 2021-05-05 | $52.80 | $53.61 | $52.80 | $53.61 | $53.61 | 10,073 |
| 2021-05-04 | $51.66 | $52.96 | $46.49 | $52.96 | $52.96 | 22,470 |
| 2021-05-03 | $49.91 | $52.27 | $49.85 | $51.84 | $51.84 | 33,589 |
| 2021-04-30 | $50.72 | $52.10 | $50.71 | $51.50 | $51.50 | 41,683 |
| 2021-04-29 | $51.51 | $52.47 | $50.63 | $51.28 | $51.28 | 10,961 |
| 2021-04-28 | $51.14 | $51.30 | $49.79 | $51.00 | $51.00 | 17,219 |
| 2021-04-27 | $49.81 | $51.46 | $47.48 | $50.69 | $50.69 | 53,264 |
| 2021-04-26 | $50.43 | $50.43 | $49.14 | $49.38 | $49.38 | 24,499 |
| 2021-04-23 | $50.02 | $50.53 | $49.63 | $49.87 | $49.87 | 21,264 |
| 2021-04-22 | $50.12 | $50.12 | $49.10 | $49.32 | $49.32 | 14,459 |
| 2021-04-21 | $49.83 | $50.24 | $49.40 | $50.08 | $50.08 | 15,087 |
| 2021-04-20 | $50.54 | $50.92 | $45.74 | $49.43 | $49.43 | 37,764 |
| 2021-04-19 | $50.22 | $52.29 | $49.45 | $51.00 | $51.00 | 42,092 |
| 2021-04-16 | $49.77 | $50.90 | $49.77 | $50.06 | $50.06 | 18,321 |
| 2021-04-15 | $50.15 | $50.15 | $48.69 | $49.72 | $49.72 | 20,305 |
| 2021-04-14 | $49.15 | $50.25 | $49.00 | $49.82 | $49.82 | 28,612 |
| 2021-04-13 | $49.19 | $49.74 | $48.14 | $49.16 | $49.16 | 29,187 |
| 2021-04-12 | $48.97 | $49.55 | $48.95 | $49.30 | $49.30 | 16,804 |
| 2021-04-09 | $48.32 | $49.49 | $47.70 | $48.47 | $48.47 | 18,176 |
| 2021-04-08 | $47.52 | $48.23 | $47.18 | $48.23 | $48.23 | 9,298 |
| 2021-04-07 | $48.89 | $49.33 | $46.99 | $47.65 | $47.65 | 31,676 |
| 2021-04-06 | $49.29 | $50.72 | $48.11 | $48.58 | $48.58 | 30,679 |
| 2021-04-05 | $48.14 | $50.62 | $47.89 | $49.08 | $49.08 | 46,419 |
| 2021-04-01 | $46.57 | $48.15 | $46.30 | $47.61 | $47.61 | 17,659 |
| 2021-03-31 | $46.00 | $48.16 | $45.72 | $46.88 | $46.88 | 46,007 |
| 2021-03-30 | $47.36 | $47.62 | $45.66 | $46.68 | $46.68 | 15,945 |
| 2021-03-29 | $46.16 | $47.02 | $45.93 | $46.38 | $46.38 | 22,431 |
| 2021-03-26 | $47.13 | $48.85 | $47.13 | $47.60 | $47.60 | 11,359 |
| 2021-03-25 | $45.72 | $47.13 | $43.51 | $46.65 | $46.65 | 41,479 |
| 2021-03-24 | $46.86 | $48.62 | $45.87 | $45.87 | $45.87 | 28,325 |
| 2021-03-23 | $49.48 | $50.60 | $46.18 | $46.39 | $46.39 | 46,605 |
| 2021-03-22 | $50.15 | $52.78 | $49.21 | $50.00 | $50.00 | 44,486 |
| 2021-03-19 | $50.86 | $54.00 | $49.41 | $50.07 | $50.07 | 97,750 |
| 2021-03-18 | $52.18 | $52.80 | $50.34 | $50.77 | $50.77 | 30,914 |
| 2021-03-17 | $52.26 | $53.67 | $51.24 | $51.51 | $51.51 | 44,828 |
| 2021-03-16 | $52.17 | $52.79 | $51.00 | $52.36 | $52.36 | 47,884 |
| 2021-03-15 | $54.09 | $54.09 | $52.85 | $53.16 | $53.16 | 36,779 |
| 2021-03-12 | $53.10 | $56.42 | $52.39 | $54.09 | $54.09 | 74,686 |
| 2021-03-11 | $51.72 | $53.10 | $51.72 | $52.99 | $52.99 | 28,031 |
| 2021-03-10 | $50.95 | $52.11 | $48.96 | $52.00 | $52.00 | 33,784 |
| 2021-03-09 | $50.00 | $51.50 | $47.80 | $50.90 | $50.90 | 41,315 |
| 2021-03-08 | $47.03 | $50.78 | $47.03 | $50.20 | $50.20 | 62,014 |
| 2021-03-05 | $46.83 | $47.83 | $46.16 | $47.10 | $47.10 | 50,690 |
| 2021-03-04 | $46.03 | $47.81 | $45.04 | $45.95 | $45.95 | 51,498 |
| 2021-03-03 | $45.02 | $46.50 | $45.00 | $46.00 | $46.00 | 27,145 |
| 2021-03-02 | $44.23 | $44.85 | $44.05 | $44.42 | $44.42 | 31,099 |
| 2021-03-01 | $44.37 | $44.95 | $43.96 | $44.05 | $44.05 | 46,344 |
| 2021-02-26 | $44.13 | $45.24 | $43.94 | $44.00 | $44.00 | 28,460 |
| 2021-02-25 | $44.99 | $44.99 | $43.65 | $44.34 | $44.34 | 26,044 |
| 2021-02-24 | $43.95 | $44.88 | $43.83 | $44.69 | $44.69 | 33,690 |
| 2021-02-23 | $43.74 | $43.95 | $43.40 | $43.79 | $43.79 | 28,765 |
| 2021-02-22 | $42.49 | $44.07 | $42.49 | $43.63 | $43.63 | 27,035 |
| 2021-02-19 | $42.00 | $42.84 | $42.00 | $42.84 | $42.84 | 12,880 |
| 2021-02-18 | $42.35 | $42.50 | $41.44 | $41.90 | $41.90 | 22,976 |
| 2021-02-17 | $42.17 | $42.69 | $42.17 | $42.50 | $42.50 | 16,730 |
| 2021-02-16 | $42.00 | $42.48 | $41.95 | $42.27 | $42.27 | 26,469 |
| 2021-02-12 | $41.40 | $42.00 | $41.30 | $42.00 | $42.00 | 14,075 |
| 2021-02-11 | $42.05 | $42.05 | $40.96 | $41.53 | $41.53 | 18,675 |
| 2021-02-10 | $41.20 | $42.34 | $41.20 | $41.56 | $41.56 | 19,873 |
| 2021-02-09 | $41.90 | $42.76 | $40.50 | $42.01 | $42.01 | 24,465 |
| 2021-02-08 | $41.28 | $42.00 | $41.00 | $41.90 | $41.90 | 15,832 |
| 2021-02-05 | $41.62 | $41.94 | $40.55 | $41.70 | $41.70 | 22,851 |
| 2021-02-04 | $41.30 | $42.24 | $38.52 | $41.92 | $41.92 | 15,341 |
| 2021-02-03 | $40.56 | $41.32 | $40.20 | $41.06 | $41.06 | 69,162 |
| 2021-02-02 | $40.49 | $41.16 | $38.35 | $40.56 | $40.56 | 24,895 |
| 2021-02-01 | $39.95 | $40.87 | $39.46 | $39.90 | $39.90 | 126,542 |
| 2021-01-29 | $40.15 | $40.85 | $39.54 | $40.10 | $40.10 | 43,250 |
| 2021-01-28 | $40.16 | $41.01 | $39.63 | $40.38 | $40.38 | 30,538 |
| 2021-01-27 | $38.96 | $40.15 | $37.83 | $39.52 | $39.52 | 29,538 |
| 2021-01-26 | $40.19 | $40.37 | $39.91 | $39.93 | $39.93 | 18,679 |
| 2021-01-25 | $40.51 | $40.51 | $39.19 | $39.56 | $39.56 | 11,466 |
| 2021-01-22 | $38.88 | $41.10 | $38.88 | $40.90 | $40.90 | 20,417 |
| 2021-01-21 | $39.74 | $40.00 | $39.14 | $39.39 | $39.39 | 47,814 |
| 2021-01-20 | $39.49 | $40.11 | $39.25 | $39.65 | $39.65 | 32,961 |
| 2021-01-19 | $39.40 | $39.73 | $38.61 | $39.45 | $39.45 | 60,196 |
| 2021-01-15 | $38.26 | $39.47 | $38.26 | $38.79 | $38.79 | 23,671 |
| 2021-01-14 | $37.37 | $39.05 | $37.37 | $38.80 | $38.80 | 9,362 |
| 2021-01-13 | $38.50 | $38.50 | $37.90 | $38.05 | $38.05 | 11,870 |
| 2021-01-12 | $38.02 | $38.65 | $38.02 | $38.55 | $38.55 | 19,367 |
| 2021-01-11 | $37.83 | $38.46 | $37.83 | $38.28 | $38.28 | 3,923 |
| 2021-01-08 | $38.00 | $38.61 | $37.26 | $38.47 | $38.47 | 29,025 |
| 2021-01-07 | $38.35 | $38.35 | $37.28 | $37.83 | $37.83 | 18,813 |
| 2021-01-06 | $35.60 | $38.25 | $35.60 | $37.92 | $37.92 | 29,373 |
| 2021-01-05 | $34.79 | $35.67 | $34.62 | $35.15 | $35.15 | 27,521 |
| 2021-01-04 | $35.57 | $35.57 | $34.50 | $35.19 | $35.19 | 29,581 |
| 2020-12-31 | $35.08 | $35.38 | $34.97 | $35.35 | $35.35 | 14,402 |
| 2020-12-30 | $34.82 | $35.36 | $34.82 | $35.34 | $35.34 | 10,889 |
| 2020-12-29 | $35.52 | $35.52 | $34.60 | $34.87 | $34.87 | 14,327 |
| 2020-12-28 | $35.77 | $35.94 | $35.50 | $35.80 | $35.80 | 8,279 |
| 2020-12-24 | $35.57 | $35.57 | $35.11 | $35.30 | $35.30 | 7,369 |
| 2020-12-23 | $35.31 | $35.70 | $35.15 | $35.60 | $35.60 | 14,489 |
| 2020-12-22 | $35.00 | $35.23 | $34.90 | $35.07 | $35.07 | 14,641 |
| 2020-12-21 | $35.35 | $35.35 | $34.41 | $35.13 | $35.13 | 20,462 |
| 2020-12-18 | $35.47 | $35.80 | $34.98 | $35.50 | $35.50 | 55,091 |
| 2020-12-17 | $35.17 | $35.40 | $34.84 | $35.25 | $35.25 | 28,694 |
| 2020-12-16 | $35.35 | $35.35 | $34.87 | $34.87 | $34.87 | 10,927 |
| 2020-12-15 | $34.69 | $35.35 | $33.85 | $35.21 | $35.21 | 43,407 |
| 2020-12-14 | $34.53 | $34.63 | $34.33 | $34.54 | $34.54 | 15,364 |
| 2020-12-11 | $34.49 | $34.58 | $34.29 | $34.41 | $34.41 | 27,100 |
| 2020-12-10 | $34.66 | $34.67 | $34.30 | $34.49 | $34.49 | 16,222 |
| 2020-12-09 | $34.89 | $35.27 | $34.66 | $34.80 | $34.80 | 51,552 |
| 2020-12-08 | $34.01 | $34.88 | $34.01 | $34.84 | $34.84 | 15,716 |
| 2020-12-07 | $31.95 | $34.41 | $31.95 | $34.08 | $34.08 | 11,527 |
| 2020-12-04 | $34.09 | $34.73 | $34.09 | $34.29 | $34.29 | 10,797 |
| 2020-12-03 | $33.54 | $34.37 | $33.50 | $34.28 | $34.28 | 13,532 |
| 2020-12-02 | $34.04 | $34.20 | $33.00 | $33.52 | $33.52 | 12,362 |
| 2020-12-01 | $32.62 | $33.14 | $32.02 | $33.09 | $33.09 | 40,654 |
| 2020-11-30 | $32.60 | $32.60 | $31.90 | $31.90 | $31.90 | 21,227 |
| 2020-11-27 | $32.99 | $33.34 | $32.00 | $32.94 | $32.94 | 16,402 |
| 2020-11-25 | $33.21 | $33.50 | $32.39 | $32.89 | $32.89 | 62,318 |
| 2020-11-24 | $31.67 | $33.41 | $31.42 | $33.34 | $33.34 | 20,322 |
| 2020-11-23 | $31.05 | $31.69 | $31.00 | $31.40 | $31.40 | 15,746 |
| 2020-11-20 | $30.65 | $31.03 | $30.56 | $30.80 | $30.80 | 16,373 |
| 2020-11-19 | $30.88 | $31.04 | $30.55 | $30.91 | $30.91 | 31,886 |
| 2020-11-18 | $31.97 | $31.97 | $31.25 | $31.25 | $31.25 | 27,377 |
| 2020-11-17 | $31.64 | $31.86 | $31.00 | $31.68 | $31.68 | 31,558 |
| 2020-11-16 | $30.86 | $32.36 | $30.86 | $32.24 | $32.24 | 52,499 |
| 2020-11-13 | $30.32 | $30.85 | $30.11 | $30.52 | $30.52 | 16,259 |
| 2020-11-12 | $31.00 | $31.00 | $29.96 | $30.09 | $30.09 | 17,504 |
| 2020-11-11 | $29.48 | $31.27 | $29.48 | $31.11 | $31.11 | 15,304 |
| 2020-11-10 | $30.86 | $31.99 | $30.86 | $31.94 | $31.94 | 19,669 |
| 2020-11-09 | $29.43 | $31.54 | $29.39 | $30.70 | $30.70 | 31,946 |
| 2020-11-06 | $27.86 | $27.98 | $27.04 | $27.08 | $27.08 | 7,756 |
| 2020-11-05 | $27.09 | $28.30 | $26.43 | $28.30 | $28.30 | 7,341 |
| 2020-11-04 | $28.70 | $28.70 | $27.11 | $27.11 | $27.11 | 5,886 |
| 2020-11-03 | $28.06 | $29.32 | $28.01 | $29.26 | $29.26 | 13,569 |
| 2020-11-02 | $27.36 | $27.94 | $27.35 | $27.84 | $27.84 | 9,315 |
| 2020-10-30 | $26.25 | $27.27 | $26.25 | $26.84 | $26.84 | 23,900 |
| 2020-10-29 | $26.30 | $27.34 | $25.89 | $26.53 | $26.53 | 85,413 |
| 2020-10-28 | $26.00 | $26.96 | $25.50 | $26.55 | $26.55 | 15,210 |
| 2020-10-27 | $27.04 | $27.04 | $26.01 | $26.15 | $26.15 | 42,679 |
| 2020-10-26 | $27.54 | $27.96 | $26.13 | $27.17 | $27.17 | 28,466 |
| 2020-10-23 | $28.12 | $29.06 | $27.49 | $28.58 | $28.58 | 32,449 |
| 2020-10-22 | $26.87 | $28.21 | $26.11 | $28.09 | $28.09 | 40,200 |
| 2020-10-21 | $27.40 | $27.82 | $26.88 | $27.19 | $27.19 | 7,431 |
| 2020-10-20 | $26.35 | $27.24 | $26.35 | $27.10 | $27.10 | 17,053 |
| 2020-10-19 | $26.91 | $27.07 | $25.42 | $26.40 | $26.40 | 26,313 |
| 2020-10-16 | $26.89 | $27.42 | $26.53 | $26.75 | $26.75 | 14,135 |
| 2020-10-15 | $25.98 | $27.09 | $25.98 | $27.09 | $27.09 | 8,939 |
| 2020-10-14 | $27.80 | $27.80 | $26.66 | $26.66 | $26.66 | 5,700 |
| 2020-10-13 | $27.45 | $27.65 | $27.31 | $27.42 | $27.42 | 7,662 |
| 2020-10-12 | $27.60 | $27.72 | $27.25 | $27.43 | $27.43 | 9,945 |
| 2020-10-09 | $28.06 | $28.06 | $27.36 | $27.47 | $27.47 | 3,494 |
| 2020-10-08 | $27.35 | $27.89 | $26.98 | $27.89 | $27.89 | 25,109 |
| 2020-10-07 | $26.93 | $27.82 | $26.93 | $27.60 | $27.60 | 31,357 |
| 2020-10-06 | $27.15 | $27.21 | $26.34 | $26.60 | $26.60 | 13,491 |
| 2020-10-05 | $26.25 | $26.91 | $26.25 | $26.76 | $26.76 | 15,306 |
| 2020-10-02 | $23.85 | $26.02 | $23.57 | $25.98 | $25.98 | 17,906 |
| 2020-10-01 | $24.07 | $24.26 | $23.92 | $24.15 | $24.15 | 17,344 |
| 2020-09-30 | $23.92 | $24.28 | $23.43 | $24.15 | $24.15 | 19,174 |
| 2020-09-29 | $23.62 | $23.93 | $23.57 | $23.86 | $23.86 | 9,623 |
| 2020-09-28 | $23.74 | $24.20 | $23.68 | $23.90 | $23.90 | 17,874 |
| 2020-09-25 | $23.16 | $23.79 | $23.16 | $23.43 | $23.43 | 16,774 |
| 2020-09-24 | $23.53 | $23.62 | $23.25 | $23.30 | $23.30 | 21,624 |
| 2020-09-23 | $24.15 | $24.16 | $23.34 | $23.43 | $23.43 | 51,933 |
| 2020-09-22 | $24.55 | $24.86 | $24.00 | $24.07 | $24.07 | 20,582 |
| 2020-09-21 | $25.52 | $25.52 | $24.45 | $24.51 | $24.51 | 25,527 |
| 2020-09-18 | $24.93 | $26.67 | $24.45 | $26.39 | $26.39 | 121,502 |
| 2020-09-17 | $24.85 | $24.85 | $24.54 | $24.68 | $24.68 | 8,127 |
| 2020-09-16 | $24.70 | $25.20 | $24.62 | $24.91 | $24.91 | 15,413 |
| 2020-09-15 | $25.02 | $25.02 | $24.70 | $24.70 | $24.70 | 11,054 |
| 2020-09-14 | $25.00 | $25.08 | $24.81 | $24.96 | $24.96 | 10,075 |
| 2020-09-11 | $24.71 | $24.80 | $24.53 | $24.72 | $24.72 | 13,264 |
| 2020-09-10 | $25.13 | $25.13 | $24.57 | $24.80 | $24.80 | 12,109 |
| 2020-09-09 | $25.43 | $25.43 | $24.70 | $25.03 | $25.03 | 15,958 |
| 2020-09-08 | $26.25 | $26.58 | $25.09 | $25.15 | $25.15 | 18,025 |
| 2020-09-04 | $26.70 | $26.96 | $26.06 | $26.46 | $26.46 | 6,997 |
| 2020-09-03 | $26.58 | $26.59 | $26.29 | $26.37 | $26.37 | 15,308 |
| 2020-09-02 | $25.75 | $26.53 | $25.75 | $26.24 | $26.24 | 9,955 |
| 2020-09-01 | $25.77 | $25.88 | $24.88 | $25.81 | $25.81 | 9,842 |
| 2020-08-31 | $26.07 | $26.07 | $25.63 | $25.90 | $25.90 | 18,639 |
| 2020-08-28 | $26.15 | $26.18 | $25.89 | $26.17 | $26.17 | 9,961 |
| 2020-08-27 | $25.64 | $26.30 | $25.64 | $26.08 | $26.08 | 13,324 |
| 2020-08-26 | $26.17 | $26.17 | $25.63 | $25.71 | $25.71 | 12,934 |
| 2020-08-25 | $26.75 | $26.75 | $26.17 | $26.17 | $26.17 | 15,930 |
| 2020-08-24 | $25.58 | $26.76 | $25.53 | $26.76 | $26.76 | 32,305 |
| 2020-08-21 | $25.51 | $25.71 | $25.35 | $25.49 | $25.49 | 35,715 |
| 2020-08-20 | $25.72 | $25.89 | $25.67 | $25.72 | $25.72 | 53,667 |
| 2020-08-19 | $25.59 | $26.15 | $25.59 | $25.99 | $25.99 | 13,433 |
| 2020-08-18 | $25.68 | $26.16 | $25.49 | $25.49 | $25.49 | 13,295 |
| 2020-08-17 | $26.96 | $27.16 | $25.94 | $26.25 | $26.25 | 19,233 |
| 2020-08-14 | $26.98 | $27.10 | $26.74 | $27.01 | $27.01 | 10,436 |
| 2020-08-13 | $27.88 | $27.97 | $26.98 | $27.12 | $27.12 | 8,425 |
| 2020-08-12 | $28.28 | $28.48 | $27.86 | $27.96 | $27.96 | 17,817 |
| 2020-08-11 | $27.83 | $28.47 | $27.80 | $27.81 | $27.81 | 11,770 |
| 2020-08-10 | $25.93 | $27.76 | $25.83 | $27.30 | $27.30 | 13,415 |
| 2020-08-07 | $25.64 | $26.81 | $25.60 | $26.80 | $26.80 | 10,967 |
| 2020-08-06 | $25.62 | $25.82 | $25.43 | $25.76 | $25.76 | 11,854 |
| 2020-08-05 | $25.15 | $25.77 | $25.07 | $25.66 | $25.66 | 111,707 |
| 2020-08-04 | $24.74 | $25.18 | $24.63 | $24.93 | $24.93 | 34,141 |
| 2020-08-03 | $24.77 | $24.89 | $24.34 | $24.69 | $24.69 | 30,574 |
| 2020-07-31 | $24.95 | $24.95 | $24.24 | $24.40 | $24.40 | 49,112 |
| 2020-07-30 | $25.28 | $25.59 | $24.67 | $25.18 | $25.18 | 20,656 |
| 2020-07-29 | $24.79 | $25.83 | $24.64 | $25.66 | $25.66 | 13,126 |
| 2020-07-28 | $24.62 | $24.96 | $24.62 | $24.95 | $24.95 | 12,130 |
| 2020-07-27 | $25.07 | $25.32 | $24.62 | $24.92 | $24.92 | 8,961 |
| 2020-07-24 | $25.08 | $25.67 | $25.08 | $25.19 | $25.19 | 7,652 |
| 2020-07-23 | $25.12 | $25.85 | $25.12 | $25.76 | $25.76 | 16,275 |
| 2020-07-22 | $25.58 | $25.59 | $24.84 | $25.02 | $25.02 | 12,338 |
| 2020-07-21 | $24.82 | $26.15 | $24.47 | $25.74 | $25.74 | 10,904 |
| 2020-07-20 | $24.79 | $25.57 | $24.45 | $24.56 | $24.56 | 21,391 |
| 2020-07-17 | $25.15 | $25.19 | $24.84 | $25.00 | $25.00 | 15,400 |
| 2020-07-16 | $25.48 | $25.48 | $24.85 | $25.24 | $25.24 | 17,500 |
| 2020-07-15 | $24.25 | $25.46 | $23.92 | $25.12 | $25.12 | 120,200 |
| 2020-07-14 | $24.10 | $24.25 | $23.66 | $23.68 | $23.68 | 47,400 |
| 2020-07-13 | $24.58 | $24.58 | $24.06 | $24.08 | $24.08 | 36,000 |
| 2020-07-10 | $23.72 | $24.60 | $23.72 | $24.35 | $24.35 | 20,600 |
| 2020-07-09 | $24.50 | $25.95 | $23.79 | $23.95 | $23.95 | 22,400 |
| 2020-07-08 | $24.53 | $24.74 | $24.30 | $24.65 | $24.65 | 17,700 |
| 2020-07-07 | $25.49 | $25.50 | $24.51 | $24.51 | $24.51 | 20,600 |
| 2020-07-06 | $26.24 | $26.33 | $25.80 | $25.89 | $25.89 | 13,000 |
| 2020-07-02 | $26.16 | $26.57 | $25.60 | $25.73 | $25.73 | 9,400 |
| 2020-07-01 | $27.75 | $27.75 | $25.70 | $25.88 | $25.88 | 17,300 |
| 2020-06-30 | $26.85 | $27.75 | $26.81 | $27.71 | $27.71 | 21,500 |
| 2020-06-29 | $25.47 | $27.28 | $24.95 | $27.15 | $27.15 | 26,000 |
| 2020-06-26 | $26.07 | $26.10 | $24.30 | $25.08 | $25.08 | 93,579 |
| 2020-06-25 | $25.63 | $26.55 | $25.52 | $26.22 | $26.22 | 24,897 |
| 2020-06-24 | $26.62 | $26.96 | $25.73 | $25.80 | $25.80 | 29,511 |
| 2020-06-23 | $27.18 | $27.49 | $26.69 | $26.69 | $26.69 | 12,915 |
| 2020-06-22 | $26.73 | $27.25 | $26.73 | $26.99 | $26.99 | 19,250 |
| 2020-06-19 | $27.89 | $27.89 | $26.93 | $26.99 | $26.99 | 36,136 |
| 2020-06-18 | $27.16 | $27.69 | $27.10 | $27.46 | $27.46 | 31,469 |
| 2020-06-17 | $27.92 | $28.08 | $27.12 | $27.12 | $27.12 | 18,105 |
| 2020-06-16 | $28.58 | $29.01 | $27.53 | $28.11 | $28.11 | 36,679 |
| 2020-06-15 | $26.85 | $27.86 | $26.81 | $27.79 | $27.79 | 27,443 |
| 2020-06-12 | $27.81 | $27.83 | $26.77 | $27.71 | $27.71 | 30,217 |
| 2020-06-11 | $27.24 | $27.72 | $26.47 | $26.47 | $26.47 | 34,933 |
| 2020-06-10 | $29.75 | $30.16 | $28.56 | $28.56 | $28.56 | 20,824 |
| 2020-06-09 | $29.20 | $30.48 | $28.90 | $30.18 | $30.18 | 15,838 |
| 2020-06-08 | $29.42 | $30.08 | $28.87 | $30.08 | $30.08 | 18,132 |
| 2020-06-05 | $29.63 | $29.82 | $28.32 | $28.74 | $28.74 | 51,969 |
| 2020-06-04 | $27.63 | $28.16 | $26.85 | $27.81 | $27.81 | 106,834 |
| 2020-06-03 | $27.91 | $28.69 | $27.54 | $27.92 | $27.92 | 32,135 |
| 2020-06-02 | $28.25 | $28.60 | $27.23 | $27.23 | $27.23 | 24,133 |
| 2020-06-01 | $29.11 | $29.11 | $27.85 | $27.85 | $27.85 | 21,205 |
| 2020-05-29 | $30.70 | $30.70 | $28.62 | $29.06 | $29.06 | 19,049 |
| 2020-05-28 | $31.64 | $31.91 | $30.95 | $30.97 | $30.97 | 27,106 |
| 2020-05-27 | $29.29 | $31.60 | $28.89 | $31.22 | $31.22 | 24,843 |
| 2020-05-26 | $27.46 | $29.00 | $27.46 | $28.52 | $28.52 | 20,393 |
| 2020-05-22 | $26.91 | $26.91 | $25.38 | $26.30 | $26.30 | 12,528 |
| 2020-05-21 | $26.54 | $27.05 | $26.32 | $26.44 | $26.44 | 9,391 |
| 2020-05-20 | $25.78 | $27.81 | $25.78 | $26.50 | $26.50 | 22,495 |
| 2020-05-19 | $26.30 | $27.34 | $24.89 | $25.10 | $25.10 | 23,330 |
| 2020-05-18 | $25.25 | $26.70 | $24.93 | $26.60 | $26.60 | 71,404 |
| 2020-05-15 | $24.17 | $25.25 | $23.50 | $24.84 | $24.84 | 36,494 |
| 2020-05-14 | $24.32 | $24.90 | $23.60 | $24.32 | $24.32 | 27,042 |
| 2020-05-13 | $25.82 | $27.16 | $23.91 | $24.89 | $24.89 | 20,525 |
| 2020-05-12 | $26.80 | $26.80 | $25.91 | $26.00 | $26.00 | 22,340 |
| 2020-05-11 | $27.71 | $28.01 | $26.40 | $26.40 | $26.40 | 32,050 |
| 2020-05-08 | $27.15 | $28.89 | $26.85 | $28.35 | $28.35 | 31,996 |
| 2020-05-07 | $26.81 | $27.52 | $26.06 | $26.36 | $26.36 | 24,464 |
| 2020-05-06 | $27.17 | $27.50 | $26.19 | $26.32 | $26.32 | 22,621 |
| 2020-05-05 | $30.19 | $30.19 | $26.85 | $27.25 | $27.25 | 18,154 |
| 2020-05-04 | $28.58 | $29.60 | $27.86 | $29.26 | $29.26 | 18,206 |
| 2020-05-01 | $28.41 | $29.21 | $28.41 | $29.01 | $29.01 | 25,880 |
| 2020-04-30 | $29.49 | $30.51 | $28.79 | $29.16 | $29.16 | 17,509 |
| 2020-04-29 | $29.50 | $33.73 | $28.53 | $30.49 | $30.49 | 48,508 |
| 2020-04-28 | $29.50 | $29.50 | $28.20 | $29.21 | $29.21 | 30,713 |
| 2020-04-27 | $26.24 | $29.02 | $26.06 | $28.90 | $28.90 | 32,847 |
| 2020-04-24 | $25.08 | $26.53 | $25.08 | $25.90 | $25.90 | 10,897 |
| 2020-04-23 | $25.58 | $26.53 | $25.00 | $25.26 | $25.26 | 14,817 |
| 2020-04-22 | $26.95 | $26.95 | $25.31 | $25.31 | $25.31 | 14,313 |
| 2020-04-21 | $25.13 | $26.60 | $24.75 | $25.76 | $25.76 | 48,199 |
| 2020-04-20 | $25.73 | $26.44 | $25.12 | $25.92 | $25.92 | 20,701 |
| 2020-04-17 | $25.50 | $26.80 | $24.95 | $26.55 | $26.55 | 24,030 |
| 2020-04-16 | $25.08 | $25.31 | $23.23 | $24.21 | $24.21 | 30,805 |
| 2020-04-15 | $27.53 | $27.53 | $24.11 | $24.95 | $24.95 | 19,269 |
| 2020-04-14 | $29.45 | $30.64 | $28.45 | $28.74 | $28.74 | 25,063 |
| 2020-04-13 | $29.90 | $32.65 | $28.11 | $28.75 | $28.75 | 20,574 |
| 2020-04-09 | $26.85 | $29.29 | $26.85 | $29.29 | $29.29 | 19,914 |
| 2020-04-08 | $24.92 | $26.41 | $24.80 | $26.41 | $26.41 | 37,018 |
| 2020-04-07 | $25.45 | $26.40 | $23.00 | $25.26 | $25.26 | 47,294 |
| 2020-04-06 | $25.83 | $27.00 | $24.70 | $25.15 | $25.15 | 45,170 |
| 2020-04-03 | $24.50 | $25.98 | $23.51 | $24.65 | $24.65 | 16,012 |
| 2020-04-02 | $24.62 | $26.35 | $24.02 | $25.30 | $25.30 | 62,937 |
| 2020-04-01 | $26.69 | $27.38 | $24.56 | $25.55 | $25.55 | 43,824 |
| 2020-03-31 | $26.98 | $28.45 | $26.98 | $28.37 | $28.37 | 34,318 |
| 2020-03-30 | $26.66 | $28.45 | $26.51 | $27.84 | $27.84 | 14,430 |
| 2020-03-27 | $27.27 | $27.51 | $24.53 | $26.52 | $26.52 | 24,506 |
| 2020-03-26 | $27.42 | $29.66 | $27.34 | $28.55 | $28.55 | 35,205 |
| 2020-03-25 | $25.60 | $28.00 | $24.92 | $27.10 | $27.10 | 32,669 |
| 2020-03-24 | $23.94 | $26.69 | $22.78 | $25.81 | $25.81 | 27,232 |
| 2020-03-23 | $23.18 | $23.73 | $21.81 | $22.91 | $22.91 | 103,539 |
| 2020-03-20 | $25.53 | $25.85 | $22.50 | $23.00 | $23.00 | 89,751 |
| 2020-03-19 | $21.69 | $27.20 | $21.50 | $25.31 | $25.31 | 52,020 |
| 2020-03-18 | $33.90 | $33.90 | $20.89 | $21.64 | $21.64 | 46,291 |
| 2020-03-17 | $29.00 | $34.98 | $27.02 | $34.98 | $34.98 | 29,192 |
| 2020-03-16 | $29.65 | $31.10 | $27.62 | $28.44 | $28.44 | 29,332 |
| 2020-03-13 | $30.35 | $32.76 | $30.35 | $32.76 | $32.76 | 34,937 |
| 2020-03-12 | $29.48 | $33.44 | $28.25 | $29.01 | $29.01 | 42,188 |
| 2020-03-11 | $32.01 | $34.41 | $30.38 | $30.98 | $30.98 | 18,307 |
| 2020-03-10 | $32.66 | $33.35 | $32.30 | $32.79 | $32.79 | 32,958 |
| 2020-03-09 | $33.06 | $33.09 | $31.52 | $31.93 | $31.93 | 19,903 |
| 2020-03-06 | $34.93 | $36.00 | $34.35 | $35.10 | $35.10 | 47,128 |
| 2020-03-05 | $36.86 | $37.32 | $35.00 | $35.74 | $35.74 | 132,018 |
| 2020-03-04 | $37.45 | $37.88 | $36.71 | $37.55 | $37.55 | 32,737 |
| 2020-03-03 | $37.96 | $37.96 | $37.14 | $37.14 | $37.14 | 12,008 |
| 2020-03-02 | $38.18 | $39.00 | $37.25 | $38.23 | $38.23 | 24,016 |
| 2020-02-28 | $37.80 | $38.23 | $37.12 | $38.12 | $38.12 | 40,539 |
| 2020-02-27 | $39.39 | $40.31 | $38.06 | $38.60 | $38.60 | 100,202 |
| 2020-02-26 | $40.40 | $40.82 | $39.66 | $39.76 | $39.76 | 20,168 |
| 2020-02-25 | $41.45 | $41.45 | $39.31 | $40.40 | $40.40 | 49,349 |
| 2020-02-24 | $41.38 | $41.67 | $41.03 | $41.35 | $41.35 | 17,791 |
| 2020-02-21 | $41.84 | $42.00 | $41.48 | $42.00 | $42.00 | 32,049 |
| 2020-02-20 | $41.40 | $42.00 | $41.40 | $41.88 | $41.88 | 21,925 |
| 2020-02-19 | $41.60 | $41.60 | $39.26 | $41.60 | $41.60 | 13,608 |
| 2020-02-18 | $41.90 | $42.10 | $40.23 | $41.48 | $41.48 | 21,639 |
| 2020-02-14 | $41.99 | $42.15 | $41.70 | $41.85 | $41.85 | 10,014 |
| 2020-02-13 | $41.58 | $41.98 | $41.50 | $41.88 | $41.88 | 15,843 |
| 2020-02-12 | $41.31 | $41.75 | $41.31 | $41.55 | $41.55 | 18,331 |
| 2020-02-11 | $40.84 | $41.22 | $40.74 | $41.02 | $41.02 | 13,300 |
| 2020-02-10 | $40.57 | $40.65 | $40.45 | $40.50 | $40.50 | 9,585 |
| 2020-02-07 | $40.30 | $40.78 | $40.11 | $40.49 | $40.49 | 19,519 |
| 2020-02-06 | $40.30 | $40.56 | $40.17 | $40.36 | $40.36 | 17,441 |
| 2020-02-05 | $40.34 | $40.68 | $40.04 | $40.39 | $40.39 | 35,708 |
| 2020-02-04 | $39.68 | $40.79 | $39.68 | $40.34 | $40.34 | 45,806 |
| 2020-02-03 | $39.20 | $40.03 | $39.20 | $39.64 | $39.64 | 20,193 |
| 2020-01-31 | $39.84 | $40.24 | $38.42 | $39.05 | $39.05 | 27,838 |
| 2020-01-30 | $39.65 | $40.49 | $39.00 | $40.25 | $40.25 | 13,226 |
| 2020-01-29 | $40.65 | $40.65 | $39.62 | $39.78 | $39.78 | 15,645 |
| 2020-01-28 | $41.00 | $41.30 | $40.04 | $40.59 | $40.59 | 22,549 |
| 2020-01-27 | $40.22 | $41.50 | $40.22 | $41.11 | $41.11 | 15,310 |
| 2020-01-24 | $40.72 | $42.23 | $40.34 | $40.68 | $40.68 | 30,153 |
| 2020-01-23 | $42.29 | $42.29 | $41.64 | $41.77 | $41.77 | 21,197 |
| 2020-01-22 | $42.33 | $42.70 | $42.33 | $42.68 | $42.68 | 12,171 |
| 2020-01-21 | $41.80 | $43.00 | $40.76 | $42.72 | $42.72 | 37,269 |
| 2020-01-17 | $42.69 | $42.69 | $41.70 | $41.81 | $41.81 | 9,340 |
| 2020-01-16 | $41.77 | $42.65 | $41.55 | $42.42 | $42.42 | 13,856 |
| 2020-01-15 | $41.61 | $41.91 | $41.30 | $41.63 | $41.63 | 10,440 |
| 2020-01-14 | $41.81 | $41.98 | $41.60 | $41.60 | $41.60 | 6,846 |
| 2020-01-13 | $41.90 | $42.04 | $41.63 | $41.94 | $41.94 | 5,119 |
| 2020-01-10 | $42.42 | $42.42 | $41.78 | $41.79 | $41.79 | 11,353 |
| 2020-01-09 | $42.45 | $42.64 | $42.20 | $42.40 | $42.40 | 12,217 |
| 2020-01-08 | $42.04 | $42.47 | $42.04 | $42.24 | $42.24 | 6,591 |
| 2020-01-07 | $42.38 | $42.63 | $42.00 | $42.12 | $42.12 | 14,098 |
| 2020-01-06 | $42.01 | $42.34 | $41.62 | $42.23 | $42.23 | 16,515 |
| 2020-01-03 | $42.07 | $42.41 | $41.92 | $41.92 | $41.92 | 6,444 |
| 2020-01-02 | $42.46 | $42.72 | $41.96 | $42.31 | $42.31 | 8,486 |
| 2019-12-31 | $42.49 | $42.97 | $42.33 | $42.49 | $42.49 | 15,138 |
| 2019-12-30 | $42.84 | $42.84 | $42.15 | $42.45 | $42.45 | 8,514 |
| 2019-12-27 | $42.71 | $42.95 | $42.60 | $42.84 | $42.84 | 8,915 |
| 2019-12-26 | $42.61 | $42.93 | $42.59 | $42.74 | $42.74 | 6,113 |
| 2019-12-24 | $42.53 | $42.94 | $42.36 | $42.70 | $42.70 | 8,195 |
| 2019-12-23 | $42.63 | $43.00 | $42.37 | $42.44 | $42.44 | 11,075 |
| 2019-12-20 | $43.65 | $43.66 | $41.53 | $42.71 | $42.71 | 27,897 |
| 2019-12-19 | $43.75 | $43.90 | $43.00 | $43.62 | $43.62 | 15,842 |
| 2019-12-18 | $43.85 | $44.00 | $43.72 | $43.98 | $43.98 | 11,266 |
| 2019-12-17 | $43.73 | $44.08 | $43.58 | $43.66 | $43.66 | 18,715 |
| 2019-12-16 | $44.23 | $44.43 | $43.75 | $43.97 | $43.97 | 16,073 |
| 2019-12-13 | $43.73 | $44.32 | $43.73 | $44.32 | $44.32 | 6,167 |
| 2019-12-12 | $43.35 | $44.30 | $43.35 | $43.73 | $43.73 | 23,767 |
| 2019-12-11 | $43.25 | $43.88 | $43.11 | $43.41 | $43.41 | 16,098 |
| 2019-12-10 | $43.20 | $43.84 | $42.83 | $43.65 | $43.65 | 12,980 |
| 2019-12-09 | $43.35 | $43.39 | $42.99 | $43.20 | $43.20 | 7,393 |
| 2019-12-06 | $42.74 | $43.27 | $42.74 | $42.92 | $42.92 | 17,866 |
| 2019-12-05 | $42.69 | $42.99 | $42.20 | $42.20 | $42.20 | 3,948 |
| 2019-12-04 | $42.91 | $43.13 | $42.56 | $42.56 | $42.56 | 7,868 |
| 2019-12-03 | $42.23 | $42.41 | $41.70 | $42.30 | $42.30 | 4,609 |
| 2019-12-02 | $43.30 | $43.30 | $42.50 | $42.50 | $42.50 | 8,551 |
| 2019-11-29 | $41.51 | $43.31 | $41.51 | $42.83 | $42.83 | 5,452 |
| 2019-11-27 | $42.94 | $43.43 | $42.79 | $43.30 | $43.30 | 7,203 |
| 2019-11-26 | $43.60 | $43.79 | $43.30 | $43.50 | $43.50 | 6,346 |
| 2019-11-25 | $42.81 | $43.85 | $42.81 | $43.52 | $43.52 | 20,151 |
| 2019-11-22 | $43.32 | $43.32 | $42.63 | $42.63 | $42.63 | 3,876 |
| 2019-11-21 | $42.50 | $42.71 | $42.05 | $42.44 | $42.44 | 9,647 |
| 2019-11-20 | $42.55 | $43.01 | $42.15 | $42.40 | $42.40 | 14,142 |
| 2019-11-19 | $42.50 | $43.40 | $42.50 | $42.86 | $42.86 | 11,898 |
| 2019-11-18 | $42.69 | $43.31 | $42.00 | $42.55 | $42.55 | 22,509 |
| 2019-11-15 | $42.87 | $43.50 | $42.09 | $42.41 | $42.41 | 13,984 |
| 2019-11-14 | $41.65 | $43.18 | $41.65 | $42.66 | $42.66 | 6,666 |
| 2019-11-13 | $43.12 | $43.34 | $42.77 | $42.89 | $42.89 | 7,144 |
| 2019-11-12 | $42.74 | $43.34 | $42.52 | $43.34 | $43.34 | 45,733 |
| 2019-11-11 | $42.40 | $42.79 | $42.38 | $42.54 | $42.54 | 5,499 |
| 2019-11-08 | $42.30 | $42.90 | $40.93 | $42.79 | $42.79 | 10,895 |
| 2019-11-07 | $41.93 | $42.80 | $41.78 | $42.48 | $42.48 | 22,689 |
| 2019-11-06 | $41.92 | $41.95 | $41.60 | $41.63 | $41.63 | 5,549 |
| 2019-11-05 | $41.77 | $41.85 | $40.72 | $41.85 | $41.85 | 21,411 |
| 2019-11-04 | $41.56 | $41.56 | $41.20 | $41.30 | $41.30 | 18,655 |
| 2019-11-01 | $40.60 | $41.30 | $40.60 | $41.29 | $41.29 | 15,556 |
| 2019-10-31 | $40.88 | $41.07 | $40.31 | $40.31 | $40.31 | 8,789 |
| 2019-10-30 | $40.50 | $41.15 | $40.11 | $40.79 | $40.79 | 18,600 |
| 2019-10-29 | $40.22 | $40.78 | $40.22 | $40.50 | $40.50 | 37,361 |
| 2019-10-28 | $40.88 | $41.00 | $39.92 | $40.01 | $40.01 | 28,162 |
| 2019-10-25 | $41.30 | $41.30 | $40.28 | $40.40 | $40.40 | 13,321 |
| 2019-10-24 | $41.17 | $41.47 | $40.65 | $41.30 | $41.30 | 14,772 |
| 2019-10-23 | $41.31 | $41.41 | $40.55 | $40.83 | $40.83 | 8,075 |
| 2019-10-22 | $40.80 | $41.75 | $40.80 | $41.02 | $41.02 | 36,754 |
| 2019-10-21 | $39.48 | $40.75 | $39.48 | $40.75 | $40.75 | 15,925 |
| 2019-10-18 | $38.85 | $39.61 | $38.85 | $39.45 | $39.45 | 11,826 |
| 2019-10-17 | $39.21 | $39.32 | $39.09 | $39.14 | $39.14 | 10,033 |
| 2019-10-16 | $39.23 | $39.81 | $39.05 | $39.07 | $39.07 | 5,612 |
| 2019-10-15 | $39.05 | $39.61 | $38.98 | $39.24 | $39.24 | 8,942 |
| 2019-10-14 | $39.36 | $39.37 | $39.00 | $39.19 | $39.19 | 5,168 |
| 2019-10-11 | $39.11 | $40.31 | $39.10 | $39.50 | $39.50 | 12,451 |
| 2019-10-10 | $38.32 | $39.13 | $38.32 | $38.82 | $38.82 | 11,023 |
| 2019-10-09 | $38.22 | $38.61 | $38.07 | $38.36 | $38.36 | 8,236 |
| 2019-10-08 | $38.72 | $38.77 | $37.46 | $37.94 | $37.94 | 11,973 |
| 2019-10-07 | $38.52 | $39.35 | $38.52 | $38.86 | $38.86 | 7,330 |
| 2019-10-04 | $38.49 | $39.07 | $38.49 | $38.74 | $38.74 | 7,717 |
| 2019-10-03 | $38.21 | $38.77 | $38.15 | $38.64 | $38.64 | 14,419 |
| 2019-10-02 | $39.29 | $39.39 | $38.40 | $38.43 | $38.43 | 12,712 |
| 2019-10-01 | $40.08 | $40.42 | $39.11 | $39.26 | $39.26 | 13,261 |
| 2019-09-30 | $40.04 | $40.30 | $39.79 | $39.85 | $39.85 | 16,385 |
| 2019-09-27 | $39.99 | $40.21 | $39.68 | $39.71 | $39.71 | 16,059 |
| 2019-09-26 | $40.44 | $40.52 | $39.75 | $40.04 | $40.04 | 7,431 |
| 2019-09-25 | $39.76 | $40.75 | $39.27 | $40.45 | $40.45 | 15,121 |
| 2019-09-24 | $40.13 | $40.46 | $39.58 | $39.75 | $39.75 | 22,774 |
| 2019-09-23 | $40.99 | $41.20 | $40.05 | $40.29 | $40.29 | 13,754 |
| 2019-09-20 | $40.34 | $41.27 | $39.87 | $41.22 | $41.22 | 34,850 |
| 2019-09-19 | $40.91 | $41.31 | $40.39 | $40.43 | $40.43 | 10,083 |
| 2019-09-18 | $40.85 | $41.30 | $40.85 | $41.19 | $41.19 | 15,830 |
| 2019-09-17 | $40.90 | $41.22 | $40.58 | $40.81 | $40.81 | 9,344 |
| 2019-09-16 | $41.39 | $41.74 | $41.18 | $41.18 | $41.18 | 17,102 |
| 2019-09-13 | $41.38 | $41.99 | $41.33 | $41.69 | $41.69 | 11,679 |
| 2019-09-12 | $40.56 | $41.50 | $40.36 | $41.49 | $41.49 | 20,301 |
| 2019-09-11 | $39.85 | $40.75 | $39.56 | $40.75 | $40.75 | 17,023 |
| 2019-09-10 | $39.86 | $40.00 | $39.86 | $39.97 | $39.97 | 12,686 |
| 2019-09-09 | $38.80 | $39.72 | $38.80 | $39.60 | $39.60 | 11,543 |
| 2019-09-06 | $39.22 | $39.49 | $38.50 | $38.51 | $38.51 | 22,475 |
| 2019-09-05 | $38.80 | $39.87 | $38.80 | $39.18 | $39.18 | 16,589 |
| 2019-09-04 | $38.12 | $38.20 | $38.05 | $38.10 | $38.10 | 14,922 |
| 2019-09-03 | $38.00 | $38.12 | $37.64 | $38.00 | $38.00 | 27,960 |
| 2019-08-30 | $38.00 | $38.24 | $37.81 | $38.17 | $38.17 | 25,138 |
| 2019-08-29 | $37.76 | $38.34 | $37.49 | $37.82 | $37.82 | 16,133 |
| 2019-08-28 | $36.26 | $37.67 | $36.01 | $37.59 | $37.59 | 23,528 |
| 2019-08-27 | $37.49 | $37.49 | $35.90 | $36.27 | $36.27 | 11,664 |
| 2019-08-26 | $36.92 | $37.97 | $36.42 | $37.48 | $37.48 | 14,529 |
| 2019-08-23 | $37.74 | $37.85 | $36.00 | $36.70 | $36.70 | 16,958 |
| 2019-08-22 | $38.21 | $38.21 | $37.81 | $37.81 | $37.81 | 5,771 |
| 2019-08-21 | $37.97 | $38.72 | $37.81 | $38.43 | $38.43 | 24,946 |
| 2019-08-20 | $37.83 | $38.06 | $37.33 | $37.78 | $37.78 | 15,436 |
| 2019-08-19 | $37.61 | $38.26 | $37.61 | $37.88 | $37.88 | 9,475 |
| 2019-08-16 | $36.74 | $37.57 | $36.74 | $37.55 | $37.55 | 14,787 |
| 2019-08-15 | $37.69 | $37.73 | $36.36 | $36.59 | $36.59 | 11,265 |
| 2019-08-14 | $37.76 | $38.45 | $36.70 | $37.74 | $37.74 | 20,590 |
| 2019-08-13 | $38.30 | $38.55 | $38.13 | $38.30 | $38.30 | 7,650 |
| 2019-08-12 | $38.22 | $38.41 | $37.76 | $38.41 | $38.41 | 11,489 |
| 2019-08-09 | $38.03 | $38.86 | $37.93 | $38.29 | $38.29 | 16,494 |
| 2019-08-08 | $37.39 | $38.31 | $37.26 | $38.01 | $38.01 | 10,525 |
| 2019-08-07 | $36.96 | $37.63 | $36.89 | $36.90 | $36.90 | 13,495 |
| 2019-08-06 | $38.16 | $38.16 | $36.88 | $37.25 | $37.25 | 25,296 |
| 2019-08-05 | $38.90 | $38.90 | $37.75 | $38.00 | $38.00 | 10,906 |
| 2019-08-02 | $39.15 | $39.87 | $38.88 | $39.28 | $39.28 | 9,445 |
| 2019-08-01 | $40.99 | $41.14 | $39.48 | $39.50 | $39.50 | 27,962 |
| 2019-07-31 | $40.92 | $41.40 | $40.71 | $40.78 | $40.78 | 18,751 |
| 2019-07-30 | $40.81 | $41.48 | $40.81 | $41.05 | $41.05 | 15,659 |
| 2019-07-29 | $41.20 | $41.95 | $40.76 | $40.77 | $40.77 | 16,810 |
| 2019-07-26 | $40.32 | $41.58 | $39.95 | $41.02 | $41.02 | 31,426 |
| 2019-07-25 | $39.76 | $40.50 | $39.65 | $40.01 | $40.01 | 19,681 |
| 2019-07-24 | $38.38 | $39.89 | $38.36 | $39.89 | $39.89 | 13,935 |
| 2019-07-23 | $37.43 | $38.34 | $37.42 | $38.00 | $38.00 | 18,305 |
| 2019-07-22 | $37.60 | $37.92 | $36.46 | $37.00 | $37.00 | 10,707 |
| 2019-07-19 | $37.81 | $38.09 | $37.34 | $37.42 | $37.42 | 9,727 |
| 2019-07-18 | $37.81 | $38.13 | $37.67 | $38.00 | $38.00 | 9,640 |
| 2019-07-17 | $37.46 | $38.00 | $37.46 | $37.70 | $37.70 | 98,509 |
| 2019-07-16 | $37.74 | $37.74 | $36.87 | $37.73 | $37.73 | 11,524 |
| 2019-07-15 | $38.05 | $38.05 | $37.50 | $37.97 | $37.97 | 6,126 |
| 2019-07-12 | $37.70 | $38.14 | $37.43 | $37.91 | $37.91 | 25,724 |
| 2019-07-11 | $38.13 | $38.30 | $37.74 | $37.84 | $37.84 | 17,480 |
| 2019-07-10 | $37.95 | $38.22 | $37.05 | $37.98 | $37.98 | 7,171 |
| 2019-07-09 | $38.18 | $38.50 | $38.00 | $38.07 | $38.07 | 8,386 |
| 2019-07-08 | $38.74 | $38.74 | $37.60 | $38.23 | $38.23 | 8,151 |
| 2019-07-05 | $38.27 | $39.03 | $37.96 | $38.77 | $38.77 | 8,794 |
| 2019-07-03 | $38.31 | $38.31 | $38.23 | $38.27 | $38.27 | 1,999 |
| 2019-07-02 | $38.85 | $38.85 | $37.83 | $38.23 | $38.23 | 4,852 |
| 2019-07-01 | $39.18 | $39.43 | $38.55 | $38.80 | $38.80 | 23,316 |
| 2019-06-28 | $38.49 | $39.31 | $37.23 | $39.16 | $39.16 | 91,055 |
| 2019-06-27 | $37.43 | $38.50 | $37.23 | $38.50 | $38.50 | 21,235 |
| 2019-06-26 | $37.59 | $37.66 | $37.43 | $37.60 | $37.60 | 19,312 |
| 2019-06-25 | $37.55 | $37.89 | $37.44 | $37.45 | $37.45 | 34,514 |
| 2019-06-24 | $37.71 | $37.71 | $37.40 | $37.45 | $37.45 | 17,742 |
| 2019-06-21 | $37.25 | $37.66 | $37.12 | $37.57 | $37.57 | 41,592 |
| 2019-06-20 | $37.17 | $37.25 | $36.43 | $37.06 | $37.06 | 12,263 |
| 2019-06-19 | $36.58 | $37.04 | $36.52 | $37.04 | $37.04 | 18,714 |
| 2019-06-18 | $36.13 | $36.56 | $36.00 | $36.56 | $36.56 | 16,758 |
| 2019-06-17 | $36.75 | $36.75 | $35.93 | $36.17 | $36.17 | 8,631 |
| 2019-06-14 | $36.39 | $36.85 | $36.00 | $36.68 | $36.68 | 34,598 |
| 2019-06-13 | $36.29 | $36.45 | $36.15 | $36.34 | $36.34 | 13,789 |
| 2019-06-12 | $36.14 | $36.32 | $36.00 | $36.32 | $36.32 | 7,123 |
| 2019-06-11 | $35.65 | $36.39 | $35.55 | $36.30 | $36.30 | 13,651 |
| 2019-06-10 | $35.36 | $35.98 | $34.27 | $35.58 | $35.58 | 14,656 |
| 2019-06-07 | $35.58 | $35.70 | $35.24 | $35.34 | $35.34 | 15,266 |
| 2019-06-06 | $36.04 | $36.23 | $35.40 | $35.68 | $35.68 | 8,706 |
| 2019-06-05 | $36.79 | $36.89 | $35.90 | $35.91 | $35.91 | 7,658 |
| 2019-06-04 | $36.29 | $36.94 | $36.29 | $36.68 | $36.68 | 37,104 |
| 2019-06-03 | $35.60 | $36.29 | $35.60 | $36.10 | $36.10 | 15,161 |
| 2019-05-31 | $35.09 | $35.83 | $34.70 | $35.63 | $35.63 | 21,052 |
| 2019-05-30 | $35.47 | $35.97 | $35.40 | $35.59 | $35.59 | 8,908 |
| 2019-05-29 | $35.18 | $35.57 | $34.96 | $35.36 | $35.36 | 47,445 |
| 2019-05-28 | $35.15 | $35.51 | $35.01 | $35.30 | $35.30 | 9,504 |
| 2019-05-24 | $34.89 | $35.68 | $34.87 | $35.27 | $35.27 | 8,251 |
| 2019-05-23 | $35.23 | $35.23 | $34.50 | $34.72 | $34.72 | 10,169 |
| 2019-05-22 | $36.04 | $36.18 | $35.29 | $35.29 | $35.29 | 15,985 |
| 2019-05-21 | $36.16 | $36.20 | $35.82 | $35.96 | $35.96 | 15,468 |
| 2019-05-20 | $36.13 | $36.43 | $35.94 | $36.28 | $36.28 | 5,399 |
| 2019-05-17 | $36.12 | $36.63 | $36.12 | $36.12 | $36.12 | 7,487 |
| 2019-05-16 | $36.25 | $36.49 | $35.92 | $36.19 | $36.19 | 8,195 |
| 2019-05-15 | $36.30 | $36.56 | $35.98 | $36.18 | $36.18 | 4,813 |
| 2019-05-14 | $36.61 | $36.81 | $36.20 | $36.65 | $36.65 | 5,364 |
| 2019-05-13 | $36.95 | $37.19 | $36.12 | $36.31 | $36.31 | 17,047 |
| 2019-05-10 | $37.09 | $37.42 | $36.83 | $37.37 | $37.37 | 3,282 |
| 2019-05-09 | $37.01 | $37.18 | $36.80 | $37.18 | $37.18 | 3,843 |
| 2019-05-08 | $37.01 | $38.10 | $36.65 | $37.08 | $37.08 | 14,790 |
| 2019-05-07 | $37.01 | $37.40 | $36.85 | $36.90 | $36.90 | 7,706 |
| 2019-05-06 | $37.06 | $37.85 | $37.06 | $37.65 | $37.65 | 5,531 |
| 2019-05-03 | $36.95 | $37.60 | $36.95 | $37.45 | $37.45 | 15,385 |
| 2019-05-02 | $36.76 | $37.10 | $36.71 | $36.75 | $36.75 | 4,718 |
| 2019-05-01 | $36.72 | $36.90 | $36.10 | $36.31 | $36.31 | 11,862 |
| 2019-04-30 | $36.97 | $37.26 | $36.60 | $36.81 | $36.81 | 11,938 |
| 2019-04-29 | $37.00 | $37.39 | $36.96 | $37.10 | $37.10 | 6,740 |
| 2019-04-26 | $36.21 | $36.98 | $36.21 | $36.98 | $36.98 | 3,155 |
| 2019-04-25 | $36.75 | $36.76 | $35.62 | $36.14 | $36.14 | 10,225 |
| 2019-04-24 | $35.97 | $36.95 | $35.97 | $36.70 | $36.70 | 11,089 |
| 2019-04-23 | $35.12 | $36.02 | $35.12 | $35.78 | $35.78 | 30,272 |
| 2019-04-22 | $35.16 | $35.16 | $34.75 | $34.75 | $34.75 | 18,466 |
| 2019-04-18 | $35.41 | $35.65 | $35.20 | $35.41 | $35.41 | 19,157 |
| 2019-04-17 | $35.51 | $35.65 | $35.26 | $35.50 | $35.50 | 11,692 |
| 2019-04-16 | $35.20 | $35.63 | $35.19 | $35.35 | $35.35 | 5,488 |
| 2019-04-15 | $35.73 | $35.73 | $34.99 | $35.20 | $35.20 | 8,376 |
| 2019-04-12 | $35.25 | $35.80 | $34.88 | $35.77 | $35.77 | 22,702 |
| 2019-04-11 | $35.78 | $35.78 | $35.13 | $35.15 | $35.15 | 8,667 |
| 2019-04-10 | $35.51 | $35.79 | $35.41 | $35.79 | $35.79 | 6,376 |
| 2019-04-09 | $36.00 | $36.42 | $35.61 | $35.61 | $35.61 | 9,754 |
| 2019-04-08 | $36.69 | $36.94 | $35.75 | $36.32 | $36.32 | 29,970 |
| 2019-04-05 | $35.50 | $36.47 | $34.55 | $35.82 | $35.82 | 64,225 |
| 2019-04-04 | $34.55 | $35.84 | $34.47 | $35.61 | $35.61 | 27,916 |
| 2019-04-03 | $34.64 | $35.55 | $34.50 | $34.72 | $34.72 | 29,758 |
| 2019-04-02 | $34.03 | $34.56 | $34.01 | $34.48 | $34.48 | 15,409 |
| 2019-04-01 | $33.71 | $34.48 | $33.65 | $33.97 | $33.97 | 15,782 |
| 2019-03-29 | $34.37 | $34.37 | $33.09 | $33.87 | $33.87 | 25,515 |
| 2019-03-28 | $33.71 | $33.79 | $33.30 | $33.65 | $33.65 | 9,934 |
| 2019-03-27 | $33.23 | $33.79 | $32.36 | $33.75 | $33.75 | 17,309 |
| 2019-03-26 | $31.65 | $32.63 | $31.65 | $32.63 | $32.63 | 19,868 |
| 2019-03-25 | $32.30 | $32.43 | $31.51 | $31.63 | $31.63 | 13,164 |
| 2019-03-22 | $33.33 | $33.33 | $32.01 | $32.14 | $32.14 | 33,537 |
| 2019-03-21 | $34.34 | $34.42 | $33.57 | $33.66 | $33.66 | 19,965 |
| 2019-03-20 | $34.60 | $35.00 | $34.07 | $34.34 | $34.34 | 17,469 |
| 2019-03-19 | $35.33 | $35.49 | $34.08 | $34.43 | $34.43 | 46,417 |
| 2019-03-18 | $35.64 | $36.15 | $35.32 | $35.32 | $35.32 | 33,352 |
| 2019-03-15 | $35.78 | $36.45 | $35.65 | $35.79 | $35.79 | 52,742 |
| 2019-03-14 | $35.51 | $36.50 | $35.51 | $35.81 | $35.81 | 24,331 |
| 2019-03-13 | $36.28 | $36.87 | $35.14 | $35.64 | $35.64 | 21,619 |
| 2019-03-12 | $37.00 | $37.00 | $36.00 | $36.35 | $36.35 | 27,988 |
| 2019-03-11 | $36.51 | $37.00 | $36.50 | $37.00 | $37.00 | 13,736 |
| 2019-03-08 | $36.40 | $36.86 | $36.40 | $36.66 | $36.66 | 9,075 |
| 2019-03-07 | $37.20 | $37.20 | $36.36 | $36.59 | $36.59 | 10,097 |
| 2019-03-06 | $37.65 | $37.83 | $36.60 | $36.65 | $36.65 | 15,368 |
| 2019-03-05 | $37.40 | $37.95 | $37.40 | $37.66 | $37.66 | 4,279 |
| 2019-03-04 | $37.28 | $37.74 | $37.19 | $37.58 | $37.58 | 35,156 |
| 2019-03-01 | $38.10 | $38.10 | $36.64 | $36.98 | $36.98 | 73,277 |
| 2019-02-28 | $37.82 | $38.49 | $37.61 | $38.10 | $38.10 | 10,393 |
| 2019-02-27 | $38.25 | $38.62 | $37.61 | $37.98 | $37.98 | 6,810 |
| 2019-02-26 | $38.75 | $38.75 | $37.90 | $38.22 | $38.22 | 31,156 |
| 2019-02-25 | $38.96 | $39.32 | $38.65 | $38.65 | $38.65 | 9,552 |
| 2019-02-22 | $38.95 | $39.10 | $38.57 | $39.10 | $39.10 | 12,549 |
| 2019-02-21 | $38.52 | $38.83 | $37.84 | $38.65 | $38.65 | 10,490 |
| 2019-02-20 | $39.22 | $39.27 | $38.23 | $38.23 | $38.23 | 9,600 |
| 2019-02-19 | $38.62 | $39.40 | $38.52 | $38.92 | $38.92 | 24,176 |
| 2019-02-15 | $38.39 | $39.00 | $38.18 | $38.79 | $38.79 | 10,306 |
| 2019-02-14 | $38.62 | $38.72 | $38.22 | $38.29 | $38.29 | 10,777 |
| 2019-02-13 | $37.68 | $38.67 | $37.68 | $38.66 | $38.66 | 13,224 |
| 2019-02-12 | $37.18 | $37.95 | $37.18 | $37.85 | $37.85 | 8,393 |
| 2019-02-11 | $37.11 | $37.50 | $36.85 | $37.41 | $37.41 | 11,363 |
| 2019-02-08 | $36.92 | $37.90 | $36.36 | $37.09 | $37.09 | 15,719 |
| 2019-02-07 | $36.84 | $37.25 | $36.11 | $37.19 | $37.19 | 25,327 |
| 2019-02-06 | $36.77 | $36.86 | $35.94 | $36.59 | $36.59 | 8,621 |
| 2019-02-05 | $37.00 | $37.00 | $36.25 | $36.57 | $36.57 | 5,969 |
| 2019-02-04 | $36.59 | $36.93 | $36.59 | $36.84 | $36.84 | 6,676 |
| 2019-02-01 | $36.00 | $36.66 | $35.79 | $36.66 | $36.66 | 9,092 |
| 2019-01-31 | $36.45 | $36.50 | $34.89 | $35.99 | $35.99 | 20,559 |
| 2019-01-30 | $37.09 | $37.16 | $36.40 | $36.84 | $36.84 | 8,737 |
| 2019-01-29 | $36.25 | $37.20 | $35.71 | $36.93 | $36.93 | 33,417 |
| 2019-01-28 | $35.33 | $36.49 | $35.22 | $36.25 | $36.25 | 30,091 |
| 2019-01-25 | $36.42 | $36.62 | $34.25 | $35.79 | $35.79 | 45,780 |
| 2019-01-24 | $37.12 | $37.12 | $34.13 | $35.75 | $35.75 | 34,610 |
| 2019-01-23 | $35.83 | $36.93 | $35.70 | $36.91 | $36.91 | 21,305 |
| 2019-01-22 | $33.50 | $35.70 | $33.50 | $35.10 | $35.10 | 25,933 |
| 2019-01-18 | $32.72 | $33.95 | $32.72 | $33.32 | $33.32 | 12,365 |
| 2019-01-17 | $32.50 | $33.22 | $32.50 | $32.85 | $32.85 | 15,935 |
| 2019-01-16 | $32.28 | $32.99 | $32.07 | $32.45 | $32.45 | 19,230 |
| 2019-01-15 | $32.30 | $32.55 | $31.99 | $32.32 | $32.32 | 15,661 |
| 2019-01-14 | $32.16 | $33.00 | $30.86 | $32.30 | $32.30 | 21,809 |
| 2019-01-11 | $32.58 | $32.86 | $32.40 | $32.60 | $32.60 | 25,189 |
| 2019-01-10 | $33.58 | $33.91 | $33.07 | $33.07 | $33.07 | 20,256 |
| 2019-01-09 | $34.44 | $34.85 | $33.29 | $33.89 | $33.89 | 24,017 |
| 2019-01-08 | $34.06 | $34.23 | $33.43 | $34.20 | $34.20 | 6,610 |
| 2019-01-07 | $33.50 | $34.00 | $33.50 | $33.81 | $33.81 | 7,284 |
| 2019-01-04 | $32.77 | $33.64 | $32.50 | $33.47 | $33.47 | 16,754 |
| 2019-01-03 | $32.21 | $32.89 | $32.21 | $32.50 | $32.50 | 3,892 |
| 2019-01-02 | $32.13 | $32.50 | $31.95 | $32.47 | $32.47 | 27,488 |
| 2018-12-31 | $31.99 | $32.21 | $31.31 | $32.07 | $32.07 | 11,605 |
| 2018-12-28 | $30.91 | $32.17 | $30.75 | $31.75 | $31.75 | 7,700 |
| 2018-12-27 | $31.39 | $31.56 | $30.11 | $30.74 | $30.74 | 11,414 |
| 2018-12-26 | $30.41 | $32.18 | $30.14 | $31.37 | $31.37 | 13,935 |
| 2018-12-24 | $30.24 | $30.58 | $30.24 | $30.26 | $30.26 | 4,594 |
| 2018-12-21 | $30.74 | $33.00 | $27.33 | $30.50 | $30.50 | 57,138 |
| 2018-12-20 | $31.89 | $31.89 | $30.29 | $30.80 | $30.80 | 25,563 |
| 2018-12-19 | $31.89 | $32.16 | $30.90 | $31.54 | $31.54 | 9,330 |
| 2018-12-18 | $32.55 | $35.74 | $31.70 | $31.75 | $31.75 | 22,899 |
| 2018-12-17 | $32.03 | $32.98 | $31.70 | $31.98 | $31.98 | 16,020 |
| 2018-12-14 | $32.90 | $32.90 | $29.61 | $32.03 | $32.03 | 11,288 |
| 2018-12-13 | $33.32 | $33.84 | $32.71 | $33.20 | $33.20 | 13,410 |
| 2018-12-12 | $34.37 | $34.46 | $33.72 | $33.92 | $33.92 | 16,148 |
| 2018-12-11 | $35.17 | $35.82 | $34.21 | $34.27 | $34.27 | 5,843 |
| 2018-12-10 | $35.42 | $36.19 | $34.65 | $35.00 | $35.00 | 7,009 |
| 2018-12-07 | $35.00 | $35.32 | $34.50 | $34.70 | $34.70 | 8,682 |
| 2018-12-06 | $34.79 | $36.32 | $34.79 | $35.00 | $35.00 | 12,006 |
| 2018-12-04 | $37.02 | $37.02 | $35.16 | $35.17 | $35.17 | 13,745 |
| 2018-12-03 | $38.17 | $38.17 | $37.15 | $37.24 | $37.24 | 5,820 |
| 2018-11-30 | $37.79 | $38.19 | $37.74 | $37.74 | $37.74 | 8,306 |
| 2018-11-29 | $37.75 | $37.94 | $37.75 | $37.77 | $37.77 | 4,346 |
| 2018-11-28 | $37.15 | $37.99 | $37.15 | $37.81 | $37.81 | 5,580 |
| 2018-11-27 | $37.21 | $37.41 | $37.02 | $37.02 | $37.02 | 3,365 |
| 2018-11-26 | $37.37 | $37.75 | $37.37 | $37.53 | $37.53 | 9,472 |
| 2018-11-23 | $37.02 | $37.44 | $37.02 | $37.44 | $37.44 | 3,099 |
| 2018-11-21 | $37.18 | $37.18 | $36.55 | $37.06 | $37.06 | 12,247 |
| 2018-11-20 | $37.01 | $37.50 | $36.66 | $37.01 | $37.01 | 9,441 |
| 2018-11-19 | $36.95 | $37.20 | $36.56 | $37.00 | $37.00 | 19,530 |
| 2018-11-16 | $36.74 | $36.90 | $36.56 | $36.81 | $36.81 | 7,478 |
| 2018-11-15 | $36.81 | $37.30 | $36.77 | $36.80 | $36.80 | 13,920 |
| 2018-11-14 | $37.64 | $37.64 | $36.80 | $36.85 | $36.85 | 6,896 |
| 2018-11-13 | $36.84 | $37.68 | $36.84 | $37.48 | $37.48 | 9,484 |
| 2018-11-12 | $37.34 | $37.50 | $36.87 | $36.87 | $36.87 | 6,190 |
| 2018-11-09 | $36.62 | $37.44 | $36.50 | $37.26 | $37.26 | 8,737 |
| 2018-11-08 | $36.88 | $37.40 | $36.65 | $36.65 | $36.65 | 1,973 |
| 2018-11-07 | $37.05 | $37.05 | $36.36 | $37.00 | $37.00 | 7,169 |
| 2018-11-06 | $36.50 | $36.99 | $36.41 | $36.70 | $36.70 | 3,041 |
| 2018-11-05 | $36.86 | $37.20 | $36.80 | $36.80 | $36.80 | 3,098 |
| 2018-11-02 | $36.70 | $37.38 | $36.56 | $36.73 | $36.73 | 10,157 |
| 2018-11-01 | $36.04 | $36.58 | $36.04 | $36.47 | $36.47 | 9,377 |
| 2018-10-31 | $36.22 | $36.57 | $35.91 | $35.91 | $35.91 | 5,414 |
| 2018-10-30 | $35.67 | $36.15 | $35.55 | $35.95 | $35.95 | 10,189 |
| 2018-10-29 | $36.17 | $36.50 | $35.40 | $35.85 | $35.85 | 7,701 |
| 2018-10-26 | $35.05 | $36.46 | $35.00 | $35.77 | $35.77 | 12,486 |
| 2018-10-25 | $35.00 | $35.50 | $35.00 | $35.25 | $35.25 | 9,239 |
| 2018-10-24 | $36.57 | $37.63 | $34.66 | $34.66 | $34.66 | 28,551 |
| 2018-10-23 | $36.09 | $37.40 | $36.09 | $37.02 | $37.02 | 6,528 |
| 2018-10-22 | $36.25 | $36.25 | $35.72 | $36.10 | $36.10 | 11,194 |
| 2018-10-19 | $36.89 | $37.17 | $36.22 | $36.35 | $36.35 | 17,769 |
| 2018-10-18 | $37.60 | $38.25 | $37.00 | $37.08 | $37.08 | 9,591 |
| 2018-10-17 | $37.26 | $37.78 | $36.89 | $37.57 | $37.57 | 10,765 |
| 2018-10-16 | $36.51 | $37.20 | $36.06 | $37.15 | $37.15 | 18,236 |
| 2018-10-15 | $37.05 | $37.60 | $35.60 | $36.48 | $36.48 | 9,205 |
| 2018-10-12 | $38.10 | $38.51 | $36.64 | $36.93 | $36.93 | 17,763 |
| 2018-10-11 | $38.16 | $38.45 | $37.70 | $37.70 | $37.70 | 11,028 |
| 2018-10-10 | $38.80 | $39.10 | $38.08 | $38.16 | $38.16 | 8,115 |
| 2018-10-09 | $39.29 | $39.62 | $38.46 | $38.53 | $38.53 | 10,604 |
| 2018-10-08 | $38.51 | $39.14 | $38.42 | $38.69 | $38.69 | 8,962 |
| 2018-10-05 | $39.77 | $39.77 | $38.30 | $38.46 | $38.46 | 8,579 |
| 2018-10-04 | $38.53 | $39.67 | $38.50 | $39.00 | $39.00 | 12,898 |
| 2018-10-03 | $37.75 | $38.78 | $37.75 | $38.69 | $38.69 | 14,751 |
| 2018-10-02 | $38.75 | $38.75 | $37.43 | $37.50 | $37.50 | 7,338 |
| 2018-10-01 | $39.47 | $40.13 | $38.55 | $38.71 | $38.71 | 9,608 |
| 2018-09-28 | $39.25 | $40.00 | $38.85 | $39.30 | $39.30 | 11,664 |
| 2018-09-27 | $39.65 | $40.20 | $38.25 | $39.20 | $39.20 | 8,362 |
| 2018-09-26 | $40.10 | $40.10 | $39.50 | $39.65 | $39.65 | 10,408 |
| 2018-09-25 | $40.70 | $40.70 | $39.95 | $40.10 | $40.10 | 5,294 |
| 2018-09-24 | $41.05 | $41.05 | $40.01 | $40.25 | $40.25 | 7,903 |
| 2018-09-21 | $41.00 | $41.20 | $41.00 | $41.20 | $41.20 | 29,550 |
| 2018-09-20 | $40.45 | $41.28 | $40.40 | $41.20 | $41.20 | 12,159 |
| 2018-09-19 | $40.45 | $40.80 | $40.25 | $40.25 | $40.25 | 16,034 |
| 2018-09-18 | $40.80 | $40.85 | $39.95 | $40.20 | $40.20 | 14,373 |
| 2018-09-17 | $42.20 | $42.20 | $40.95 | $41.00 | $41.00 | 12,038 |
| 2018-09-14 | $41.50 | $42.05 | $41.50 | $41.80 | $41.80 | 22,186 |
| 2018-09-13 | $42.15 | $42.15 | $41.55 | $41.65 | $41.65 | 22,654 |
| 2018-09-12 | $42.20 | $42.40 | $41.75 | $42.00 | $42.00 | 14,989 |
| 2018-09-11 | $41.95 | $42.35 | $41.65 | $42.15 | $42.15 | 13,054 |
| 2018-09-10 | $41.80 | $42.00 | $41.61 | $41.95 | $41.95 | 9,351 |
| 2018-09-07 | $42.20 | $42.25 | $41.70 | $41.80 | $41.80 | 5,393 |
| 2018-09-06 | $42.35 | $42.40 | $42.05 | $42.15 | $42.15 | 10,073 |
| 2018-09-05 | $41.70 | $42.40 | $41.70 | $42.40 | $42.40 | 16,848 |
| 2018-09-04 | $41.60 | $41.80 | $41.50 | $41.70 | $41.70 | 14,466 |
| 2018-08-31 | $41.60 | $41.80 | $41.50 | $41.60 | $41.60 | 7,643 |
| 2018-08-30 | $41.25 | $41.65 | $41.20 | $41.60 | $41.60 | 10,537 |
| 2018-08-29 | $42.30 | $42.30 | $41.25 | $41.25 | $41.25 | 20,129 |
| 2018-08-28 | $42.50 | $42.50 | $41.90 | $42.15 | $42.15 | 7,018 |
| 2018-08-27 | $42.75 | $42.91 | $42.45 | $42.45 | $42.45 | 15,136 |
| 2018-08-24 | $42.80 | $43.00 | $42.41 | $42.65 | $42.65 | 19,590 |
| 2018-08-23 | $42.65 | $42.95 | $42.65 | $42.80 | $42.80 | 16,535 |
| 2018-08-22 | $42.65 | $42.80 | $42.10 | $42.65 | $42.65 | 18,788 |
| 2018-08-21 | $42.90 | $42.95 | $42.75 | $42.75 | $42.75 | 15,545 |
| 2018-08-20 | $43.25 | $43.65 | $42.80 | $42.95 | $42.95 | 10,873 |
| 2018-08-17 | $43.40 | $43.40 | $43.22 | $43.35 | $43.35 | 11,040 |
| 2018-08-16 | $43.35 | $43.50 | $43.25 | $43.50 | $43.50 | 11,343 |
| 2018-08-15 | $43.60 | $43.60 | $43.30 | $43.30 | $43.30 | 14,742 |
| 2018-08-14 | $43.75 | $43.80 | $43.35 | $43.65 | $43.65 | 4,090 |
| 2018-08-13 | $44.15 | $44.15 | $43.40 | $43.65 | $43.65 | 6,891 |
| 2018-08-10 | $43.95 | $44.40 | $43.95 | $44.20 | $44.20 | 10,502 |
| 2018-08-09 | $44.05 | $44.15 | $44.00 | $44.10 | $44.10 | 15,486 |
| 2018-08-08 | $43.60 | $43.95 | $43.30 | $43.85 | $43.85 | 5,555 |
| 2018-08-07 | $43.55 | $43.85 | $43.30 | $43.50 | $43.50 | 5,107 |
| 2018-08-06 | $43.60 | $43.60 | $43.25 | $43.55 | $43.55 | 4,752 |
| 2018-08-03 | $44.55 | $44.65 | $43.35 | $43.50 | $43.50 | 9,766 |
| 2018-08-02 | $43.60 | $44.65 | $43.60 | $44.55 | $44.55 | 13,159 |
| 2018-08-01 | $44.35 | $44.35 | $43.55 | $43.60 | $43.60 | 10,246 |
| 2018-07-31 | $44.75 | $44.75 | $43.06 | $43.95 | $43.95 | 12,403 |
| 2018-07-30 | $43.95 | $44.70 | $43.95 | $44.65 | $44.65 | 16,005 |
| 2018-07-27 | $44.50 | $44.50 | $43.23 | $44.10 | $44.10 | 12,273 |
| 2018-07-26 | $43.15 | $44.30 | $43.15 | $44.20 | $44.20 | 11,730 |
| 2018-07-25 | $42.90 | $43.35 | $42.70 | $43.05 | $43.05 | 7,623 |
| 2018-07-24 | $43.20 | $43.35 | $42.83 | $43.00 | $43.00 | 42,754 |
| 2018-07-23 | $43.75 | $44.00 | $43.10 | $43.15 | $43.15 | 12,413 |
| 2018-07-20 | $44.25 | $44.40 | $43.70 | $43.70 | $43.70 | 19,831 |
| 2018-07-19 | $44.20 | $44.50 | $44.20 | $44.25 | $44.25 | 7,082 |
| 2018-07-18 | $44.30 | $44.50 | $44.25 | $44.35 | $44.35 | 9,402 |
| 2018-07-17 | $44.00 | $44.75 | $44.00 | $44.35 | $44.35 | 9,322 |
| 2018-07-16 | $44.65 | $45.35 | $44.65 | $44.95 | $44.95 | 11,374 |
| 2018-07-13 | $45.45 | $45.85 | $44.65 | $44.65 | $44.65 | 9,886 |
| 2018-07-12 | $46.55 | $46.55 | $45.45 | $45.55 | $45.55 | 9,904 |
| 2018-07-11 | $46.85 | $46.95 | $46.45 | $46.45 | $46.45 | 9,717 |
| 2018-07-10 | $47.15 | $47.15 | $46.70 | $46.90 | $46.90 | 15,033 |
| 2018-07-09 | $46.75 | $47.20 | $46.75 | $47.00 | $47.00 | 17,308 |
| 2018-07-06 | $46.65 | $47.15 | $46.65 | $46.80 | $46.80 | 7,818 |
| 2018-07-05 | $46.20 | $46.85 | $46.15 | $46.75 | $46.75 | 9,609 |
| 2018-07-03 | $45.85 | $46.35 | $45.85 | $46.30 | $46.30 | 8,260 |
| 2018-07-02 | $43.85 | $45.80 | $43.85 | $45.80 | $45.80 | 15,788 |
| 2018-06-29 | $44.75 | $45.50 | $43.85 | $44.20 | $44.20 | 31,452 |
| 2018-06-28 | $44.40 | $45.10 | $44.20 | $44.80 | $44.80 | 11,918 |
| 2018-06-27 | $45.75 | $46.20 | $44.60 | $44.85 | $44.85 | 26,063 |
| 2018-06-26 | $46.65 | $46.85 | $45.75 | $46.10 | $46.10 | 30,171 |
| 2018-06-25 | $46.55 | $47.15 | $46.55 | $46.95 | $46.95 | 17,870 |
| 2018-06-22 | $47.00 | $47.00 | $46.40 | $46.60 | $46.60 | 89,650 |
| 2018-06-21 | $46.70 | $47.20 | $46.70 | $46.75 | $46.75 | 17,175 |
| 2018-06-20 | $46.75 | $47.25 | $45.98 | $47.00 | $47.00 | 21,048 |
| 2018-06-19 | $47.30 | $47.30 | $46.55 | $46.75 | $46.75 | 20,812 |
| 2018-06-18 | $46.60 | $46.95 | $46.55 | $46.95 | $46.95 | 13,580 |
| 2018-06-15 | $46.25 | $46.95 | $46.10 | $46.55 | $46.55 | 21,337 |
| 2018-06-14 | $46.10 | $46.38 | $45.95 | $46.30 | $46.30 | 9,799 |
| 2018-06-13 | $45.36 | $47.10 | $45.36 | $46.30 | $46.30 | 22,227 |
| 2018-06-12 | $47.30 | $47.30 | $46.70 | $46.75 | $46.75 | 13,889 |
| 2018-06-11 | $47.70 | $47.70 | $46.80 | $47.10 | $47.10 | 21,078 |
| 2018-06-08 | $47.65 | $47.90 | $47.40 | $47.45 | $47.45 | 11,825 |
| 2018-06-07 | $48.00 | $48.25 | $47.70 | $47.80 | $47.80 | 9,214 |
| 2018-06-06 | $47.95 | $48.20 | $47.85 | $48.00 | $48.00 | 18,185 |
| 2018-06-05 | $48.35 | $48.75 | $47.90 | $47.90 | $47.90 | 15,724 |
| 2018-06-04 | $47.80 | $48.50 | $47.50 | $48.35 | $48.35 | 18,593 |
| 2018-06-01 | $47.40 | $48.20 | $47.40 | $47.70 | $47.70 | 13,806 |
| 2018-05-31 | $47.25 | $47.50 | $46.72 | $47.30 | $47.30 | 10,786 |
| 2018-05-30 | $47.05 | $47.50 | $46.70 | $47.20 | $47.20 | 83,091 |
| 2018-05-29 | $47.05 | $47.20 | $46.50 | $47.05 | $47.05 | 6,392 |
| 2018-05-25 | $47.15 | $47.35 | $47.10 | $47.10 | $47.10 | 3,824 |
| 2018-05-24 | $47.10 | $47.45 | $46.85 | $47.25 | $47.25 | 9,303 |
| 2018-05-23 | $47.10 | $47.35 | $47.05 | $47.20 | $47.20 | 5,203 |
| 2018-05-22 | $47.45 | $47.50 | $47.30 | $47.30 | $47.30 | 9,490 |
| 2018-05-21 | $47.40 | $47.45 | $47.10 | $47.25 | $47.25 | 9,217 |
| 2018-05-18 | $47.50 | $47.55 | $47.05 | $47.15 | $47.15 | 25,414 |
| 2018-05-17 | $47.20 | $47.50 | $47.20 | $47.50 | $47.50 | 9,837 |
| 2018-05-16 | $47.30 | $47.50 | $47.10 | $47.25 | $47.25 | 14,904 |
| 2018-05-15 | $46.70 | $47.50 | $46.70 | $47.20 | $47.20 | 5,644 |
| 2018-05-14 | $47.20 | $47.35 | $46.95 | $47.05 | $47.05 | 3,921 |
| 2018-05-11 | $47.40 | $47.50 | $47.20 | $47.35 | $47.35 | 5,202 |
| 2018-05-10 | $47.00 | $47.70 | $46.95 | $47.35 | $47.35 | 11,949 |
| 2018-05-09 | $47.15 | $47.45 | $46.50 | $47.30 | $47.30 | 19,516 |
| 2018-05-08 | $46.85 | $47.50 | $46.85 | $47.25 | $47.25 | 11,479 |
| 2018-05-07 | $46.60 | $46.95 | $46.60 | $46.85 | $46.85 | 26,434 |
| 2018-05-04 | $46.05 | $46.85 | $46.05 | $46.50 | $46.50 | 8,898 |
| 2018-05-03 | $46.25 | $46.55 | $45.30 | $45.90 | $45.90 | 8,018 |
| 2018-05-02 | $46.00 | $46.55 | $45.78 | $46.50 | $46.50 | 12,782 |
| 2018-05-01 | $45.75 | $46.25 | $45.00 | $46.10 | $46.10 | 15,411 |
| 2018-04-30 | $46.00 | $46.25 | $45.85 | $45.85 | $45.85 | 57,174 |
| 2018-04-27 | $46.25 | $46.30 | $46.05 | $46.05 | $46.05 | 6,074 |
| 2018-04-26 | $46.50 | $46.88 | $46.30 | $46.30 | $46.30 | 13,246 |
| 2018-04-25 | $46.75 | $47.00 | $46.35 | $46.45 | $46.45 | 9,829 |
| 2018-04-24 | $47.45 | $47.55 | $46.65 | $46.65 | $46.65 | 11,843 |
| 2018-04-23 | $47.30 | $47.50 | $46.50 | $47.30 | $47.30 | 5,278 |
| 2018-04-20 | $46.85 | $47.35 | $46.60 | $47.25 | $47.25 | 11,528 |
| 2018-04-19 | $46.15 | $47.20 | $46.15 | $46.95 | $46.95 | 7,539 |
| 2018-04-18 | $46.10 | $46.40 | $46.10 | $46.30 | $46.30 | 4,729 |
| 2018-04-17 | $45.85 | $46.35 | $45.70 | $46.00 | $46.00 | 13,359 |
| 2018-04-16 | $45.60 | $45.75 | $45.15 | $45.70 | $45.70 | 3,424 |
| 2018-04-13 | $45.45 | $45.70 | $44.79 | $45.45 | $45.45 | 22,174 |
| 2018-04-12 | $45.30 | $45.50 | $45.25 | $45.45 | $45.45 | 7,800 |
| 2018-04-11 | $44.60 | $45.10 | $44.60 | $45.00 | $45.00 | 4,635 |
| 2018-04-10 | $44.85 | $45.20 | $44.45 | $44.90 | $44.90 | 12,908 |
| 2018-04-09 | $44.50 | $45.33 | $44.45 | $44.55 | $44.55 | 10,250 |
| 2018-04-06 | $44.40 | $45.00 | $44.05 | $44.45 | $44.45 | 23,067 |
| 2018-04-05 | $45.55 | $45.65 | $44.20 | $44.50 | $44.50 | 19,794 |
| 2018-04-04 | $44.55 | $45.45 | $44.55 | $45.30 | $45.30 | 3,902 |
| 2018-04-03 | $44.40 | $44.95 | $44.40 | $44.85 | $44.85 | 7,978 |
| 2018-04-02 | $44.30 | $45.05 | $44.15 | $44.35 | $44.35 | 20,913 |
| 2018-03-29 | $44.60 | $44.90 | $44.30 | $44.50 | $44.50 | 13,785 |
| 2018-03-28 | $44.15 | $45.00 | $44.15 | $44.55 | $44.55 | 15,339 |
| 2018-03-27 | $45.30 | $45.55 | $44.50 | $44.70 | $44.70 | 6,437 |
| 2018-03-26 | $44.40 | $45.45 | $44.40 | $45.20 | $45.20 | 8,935 |
| 2018-03-23 | $44.90 | $45.25 | $43.65 | $43.70 | $43.70 | 10,930 |
| 2018-03-22 | $45.80 | $45.80 | $44.75 | $44.80 | $44.80 | 6,006 |
| 2018-03-21 | $45.40 | $46.20 | $45.30 | $46.10 | $46.10 | 9,721 |
| 2018-03-20 | $46.40 | $46.55 | $45.50 | $45.50 | $45.50 | 6,743 |
| 2018-03-19 | $45.65 | $46.70 | $45.65 | $46.55 | $46.55 | 7,820 |
| 2018-03-16 | $45.55 | $45.90 | $45.25 | $45.85 | $45.85 | 25,468 |
| 2018-03-15 | $44.95 | $45.80 | $44.95 | $45.65 | $45.65 | 4,797 |
| 2018-03-14 | $46.05 | $46.05 | $45.20 | $45.20 | $45.20 | 7,960 |
| 2018-03-13 | $46.30 | $46.30 | $44.90 | $45.80 | $45.80 | 10,798 |
| 2018-03-12 | $45.70 | $46.10 | $45.65 | $46.10 | $46.10 | 22,398 |
| 2018-03-09 | $45.40 | $45.85 | $45.20 | $45.70 | $45.70 | 47,330 |
| 2018-03-08 | $44.90 | $45.30 | $44.85 | $45.30 | $45.30 | 10,206 |
| 2018-03-07 | $44.50 | $45.74 | $44.50 | $44.90 | $44.90 | 9,745 |
| 2018-03-06 | $45.35 | $45.55 | $45.01 | $45.25 | $45.25 | 9,476 |
| 2018-03-05 | $43.00 | $45.75 | $42.85 | $45.45 | $45.45 | 41,152 |
| 2018-03-02 | $42.45 | $43.30 | $41.20 | $43.30 | $43.30 | 7,733 |
| 2018-03-01 | $42.00 | $43.05 | $41.70 | $42.25 | $42.25 | 13,698 |
| 2018-02-28 | $43.35 | $43.75 | $41.80 | $42.15 | $42.15 | 12,354 |
| 2018-02-27 | $43.50 | $43.60 | $43.00 | $43.20 | $43.20 | 3,897 |
| 2018-02-26 | $43.55 | $43.55 | $43.10 | $43.50 | $43.50 | 3,191 |
| 2018-02-23 | $43.50 | $43.55 | $43.10 | $43.35 | $43.35 | 4,000 |
| 2018-02-22 | $43.60 | $43.63 | $43.22 | $43.40 | $43.40 | 4,889 |
| 2018-02-21 | $43.45 | $44.15 | $43.45 | $43.65 | $43.65 | 11,539 |
| 2018-02-20 | $43.45 | $43.65 | $43.30 | $43.35 | $43.35 | 6,993 |
| 2018-02-16 | $43.15 | $43.75 | $43.15 | $43.45 | $43.45 | 9,811 |
| 2018-02-15 | $43.52 | $43.70 | $43.25 | $43.40 | $43.40 | 8,628 |
| 2018-02-14 | $42.70 | $43.32 | $42.70 | $43.20 | $43.20 | 11,853 |
| 2018-02-13 | $43.00 | $43.50 | $42.90 | $42.95 | $42.95 | 3,840 |
| 2018-02-12 | $43.85 | $43.90 | $43.13 | $43.15 | $43.15 | 9,477 |
| 2018-02-09 | $43.30 | $43.90 | $43.00 | $43.70 | $43.70 | 15,703 |
| 2018-02-08 | $43.70 | $43.75 | $42.75 | $43.00 | $43.00 | 14,487 |
| 2018-02-07 | $43.75 | $44.00 | $43.60 | $43.70 | $43.70 | 6,451 |
| 2018-02-06 | $43.20 | $44.15 | $43.20 | $43.75 | $43.75 | 17,522 |
| 2018-02-05 | $44.05 | $44.65 | $43.75 | $43.85 | $43.85 | 22,648 |
| 2018-02-02 | $44.10 | $44.62 | $44.00 | $44.35 | $44.35 | 67,074 |
| 2018-02-01 | $43.55 | $44.35 | $43.55 | $44.35 | $44.35 | 17,029 |
| 2018-01-31 | $43.50 | $43.85 | $43.30 | $43.55 | $43.55 | 17,572 |
| 2018-01-30 | $43.25 | $43.55 | $43.25 | $43.50 | $43.50 | 10,066 |
| 2018-01-29 | $43.85 | $44.00 | $43.15 | $43.30 | $43.30 | 15,202 |
| 2018-01-26 | $44.00 | $44.00 | $43.75 | $44.00 | $44.00 | 13,652 |
| 2018-01-25 | $44.10 | $44.10 | $42.75 | $43.75 | $43.75 | 15,774 |
| 2018-01-24 | $44.00 | $44.65 | $43.15 | $43.70 | $43.70 | 15,664 |
| 2018-01-23 | $43.50 | $44.25 | $40.05 | $44.25 | $44.25 | 20,971 |
| 2018-01-22 | $43.20 | $43.85 | $42.70 | $43.85 | $43.85 | 15,160 |
| 2018-01-19 | $42.55 | $43.50 | $42.55 | $43.40 | $43.40 | 22,874 |
| 2018-01-18 | $42.70 | $42.80 | $42.60 | $42.70 | $42.70 | 28,485 |
| 2018-01-17 | $42.60 | $43.10 | $42.60 | $42.70 | $42.70 | 18,472 |
| 2018-01-16 | $43.05 | $43.20 | $42.45 | $42.80 | $42.80 | 17,025 |
| 2018-01-12 | $43.05 | $43.25 | $42.60 | $43.00 | $43.00 | 8,067 |
| 2018-01-11 | $42.30 | $42.90 | $42.10 | $42.90 | $42.90 | 4,927 |
| 2018-01-10 | $42.15 | $42.70 | $42.00 | $42.30 | $42.30 | 5,030 |
| 2018-01-09 | $42.20 | $42.50 | $42.05 | $42.10 | $42.10 | 5,231 |
| 2018-01-08 | $41.95 | $42.40 | $41.95 | $42.25 | $42.25 | 5,657 |
| 2018-01-05 | $41.75 | $42.20 | $41.40 | $42.20 | $42.20 | 22,665 |
| 2018-01-04 | $41.40 | $41.95 | $41.40 | $41.65 | $41.65 | 8,984 |
| 2018-01-03 | $41.15 | $41.35 | $41.08 | $41.30 | $41.30 | 15,214 |
| 2018-01-02 | $41.40 | $41.70 | $40.80 | $41.00 | $41.00 | 24,143 |
| 2017-12-29 | $41.85 | $41.85 | $41.10 | $41.25 | $41.25 | 19,383 |
| 2017-12-28 | $41.68 | $41.68 | $41.25 | $41.25 | $41.25 | 3,948 |
| 2017-12-27 | $41.85 | $41.95 | $41.20 | $41.45 | $41.45 | 13,452 |
| 2017-12-26 | $41.00 | $41.60 | $41.00 | $41.60 | $41.60 | 10,469 |
| 2017-12-22 | $41.65 | $41.65 | $41.00 | $41.05 | $41.05 | 69,150 |
| 2017-12-21 | $41.50 | $41.82 | $41.05 | $41.60 | $41.60 | 18,522 |
| 2017-12-20 | $41.80 | $42.00 | $41.00 | $41.80 | $41.80 | 17,794 |
| 2017-12-19 | $40.50 | $41.90 | $40.30 | $41.75 | $41.75 | 18,096 |
| 2017-12-18 | $41.80 | $42.20 | $41.55 | $41.95 | $41.95 | 14,890 |
| 2017-12-15 | $40.75 | $41.90 | $40.50 | $41.70 | $41.70 | 32,103 |
| 2017-12-14 | $41.60 | $41.60 | $40.60 | $40.75 | $40.75 | 3,985 |
| 2017-12-13 | $41.10 | $41.40 | $41.10 | $41.20 | $41.20 | 9,862 |
| 2017-12-12 | $41.50 | $41.50 | $40.75 | $40.85 | $40.85 | 6,596 |
| 2017-12-11 | $41.15 | $41.80 | $40.90 | $41.20 | $41.20 | 9,198 |
| 2017-12-08 | $42.15 | $42.15 | $41.35 | $41.60 | $41.60 | 8,907 |
| 2017-12-07 | $42.50 | $42.50 | $41.78 | $42.00 | $42.00 | 6,850 |
| 2017-12-06 | $42.10 | $42.25 | $41.75 | $41.75 | $41.75 | 6,069 |
| 2017-12-05 | $42.65 | $42.90 | $42.10 | $42.10 | $42.10 | 22,713 |
| 2017-12-04 | $43.15 | $43.15 | $42.65 | $42.80 | $42.80 | 8,671 |
| 2017-12-01 | $42.30 | $42.75 | $42.30 | $42.70 | $42.70 | 4,762 |
| 2017-11-30 | $42.55 | $43.20 | $41.74 | $42.90 | $42.90 | 16,626 |
| 2017-11-29 | $41.25 | $42.55 | $41.25 | $42.45 | $42.45 | 15,777 |
| 2017-11-28 | $40.50 | $42.00 | $40.50 | $41.75 | $41.75 | 8,136 |
| 2017-11-27 | $41.00 | $41.35 | $40.85 | $41.35 | $41.35 | 7,365 |
| 2017-11-24 | $40.83 | $41.45 | $40.80 | $41.45 | $41.45 | 5,505 |
| 2017-11-22 | $40.90 | $41.75 | $40.13 | $41.40 | $41.40 | 8,973 |
| 2017-11-21 | $40.85 | $41.60 | $40.50 | $41.40 | $41.40 | 7,773 |
| 2017-11-20 | $40.40 | $40.75 | $39.70 | $40.50 | $40.50 | 7,533 |
| 2017-11-17 | $40.10 | $40.20 | $39.40 | $40.20 | $40.20 | 4,344 |
| 2017-11-16 | $39.80 | $40.45 | $39.80 | $40.40 | $40.40 | 8,089 |
| 2017-11-15 | $39.30 | $40.10 | $39.30 | $39.50 | $39.50 | 6,545 |
| 2017-11-14 | $38.70 | $39.65 | $38.70 | $39.60 | $39.60 | 7,560 |
| 2017-11-13 | $39.00 | $39.05 | $38.65 | $39.05 | $39.05 | 4,560 |
| 2017-11-10 | $39.40 | $39.65 | $39.15 | $39.15 | $39.15 | 31,461 |
| 2017-11-09 | $38.90 | $39.30 | $38.90 | $39.20 | $39.20 | 10,257 |
| 2017-11-08 | $39.40 | $39.40 | $38.90 | $39.30 | $39.30 | 15,207 |
| 2017-11-07 | $39.10 | $39.25 | $38.90 | $39.15 | $39.15 | 9,710 |
| 2017-11-06 | $39.10 | $39.30 | $39.00 | $39.25 | $39.25 | 5,759 |
| 2017-11-03 | $39.00 | $39.30 | $38.90 | $39.10 | $39.10 | 10,382 |
| 2017-11-02 | $38.35 | $39.30 | $38.35 | $39.30 | $39.30 | 5,601 |
| 2017-11-01 | $38.50 | $38.90 | $38.35 | $38.60 | $38.60 | 8,002 |
| 2017-10-31 | $39.25 | $39.30 | $38.50 | $38.55 | $38.55 | 16,378 |
| 2017-10-30 | $39.35 | $40.10 | $38.20 | $38.50 | $38.50 | 29,899 |
| 2017-10-27 | $38.80 | $41.10 | $38.80 | $40.20 | $40.20 | 27,891 |
| 2017-10-26 | $37.90 | $38.45 | $37.90 | $38.45 | $38.45 | 6,425 |
| 2017-10-25 | $37.45 | $37.85 | $37.40 | $37.60 | $37.60 | 34,997 |
| 2017-10-24 | $37.30 | $37.90 | $36.70 | $37.75 | $37.75 | 5,841 |
| 2017-10-23 | $36.00 | $37.65 | $36.00 | $37.20 | $37.20 | 6,681 |
| 2017-10-20 | $37.75 | $37.75 | $36.13 | $37.50 | $37.50 | 65,018 |
| 2017-10-19 | $37.25 | $37.55 | $37.25 | $37.45 | $37.45 | 3,118 |
| 2017-10-18 | $37.55 | $37.55 | $37.15 | $37.20 | $37.20 | 7,600 |
| 2017-10-17 | $37.65 | $37.65 | $37.05 | $37.20 | $37.20 | 23,844 |
| 2017-10-16 | $37.10 | $37.60 | $37.10 | $37.40 | $37.40 | 5,977 |
| 2017-10-13 | $37.20 | $37.35 | $36.95 | $37.30 | $37.30 | 4,881 |
| 2017-10-12 | $37.25 | $37.60 | $37.10 | $37.15 | $37.15 | 9,269 |
| 2017-10-11 | $37.25 | $37.25 | $37.05 | $37.25 | $37.25 | 13,578 |
| 2017-10-10 | $37.15 | $37.25 | $37.10 | $37.25 | $37.25 | 13,910 |
| 2017-10-09 | $37.10 | $37.20 | $36.90 | $37.15 | $37.15 | 7,472 |
| 2017-10-06 | $36.85 | $37.25 | $36.85 | $37.10 | $37.10 | 6,539 |
| 2017-10-05 | $36.99 | $37.15 | $36.90 | $37.15 | $37.15 | 16,787 |
| 2017-10-04 | $37.15 | $37.15 | $36.70 | $37.00 | $37.00 | 15,217 |
| 2017-10-03 | $36.80 | $37.15 | $36.70 | $37.10 | $37.10 | 17,853 |
| 2017-10-02 | $36.25 | $36.75 | $36.25 | $36.75 | $36.75 | 13,393 |
| 2017-09-29 | $36.20 | $36.60 | $36.20 | $36.35 | $36.35 | 20,103 |
| 2017-09-28 | $36.40 | $36.70 | $36.25 | $36.50 | $36.50 | 11,609 |
| 2017-09-27 | $36.15 | $36.75 | $36.05 | $36.15 | $36.15 | 34,047 |
| 2017-09-26 | $35.15 | $36.30 | $34.83 | $36.10 | $36.10 | 26,870 |
| 2017-09-25 | $35.80 | $36.15 | $35.80 | $36.10 | $36.10 | 23,243 |
| 2017-09-22 | $35.74 | $36.20 | $35.74 | $36.15 | $36.15 | 14,110 |
| 2017-09-21 | $36.00 | $36.23 | $35.90 | $36.15 | $36.15 | 13,647 |
| 2017-09-20 | $35.00 | $36.45 | $35.00 | $36.45 | $36.45 | 17,554 |
| 2017-09-19 | $35.35 | $35.85 | $35.35 | $35.80 | $35.80 | 6,154 |
| 2017-09-18 | $35.00 | $35.55 | $34.95 | $35.40 | $35.40 | 23,239 |
| 2017-09-15 | $35.35 | $35.35 | $34.55 | $34.75 | $34.75 | 36,514 |
| 2017-09-14 | $34.60 | $35.50 | $34.25 | $35.30 | $35.30 | 10,810 |
| 2017-09-13 | $35.60 | $35.90 | $35.05 | $35.15 | $35.15 | 23,025 |
| 2017-09-12 | $34.60 | $35.60 | $34.60 | $35.45 | $35.45 | 11,215 |
| 2017-09-11 | $33.90 | $34.50 | $33.90 | $34.40 | $34.40 | 6,627 |
| 2017-09-08 | $34.45 | $34.80 | $33.45 | $33.50 | $33.50 | 7,604 |
| 2017-09-07 | $34.00 | $34.30 | $33.25 | $33.55 | $33.55 | 7,620 |
| 2017-09-06 | $35.30 | $35.30 | $34.50 | $34.50 | $34.50 | 4,365 |
| 2017-09-05 | $35.35 | $35.35 | $34.85 | $34.85 | $34.85 | 6,772 |
| 2017-09-01 | $35.40 | $35.55 | $35.35 | $35.40 | $35.40 | 23,692 |
| 2017-08-31 | $35.25 | $35.40 | $35.25 | $35.35 | $35.35 | 17,385 |
| 2017-08-30 | $35.00 | $35.55 | $35.00 | $35.35 | $35.35 | 9,171 |
| 2017-08-29 | $35.55 | $35.70 | $35.32 | $35.40 | $35.40 | 8,551 |
| 2017-08-28 | $35.95 | $36.00 | $35.45 | $35.55 | $35.55 | 6,437 |
| 2017-08-25 | $35.30 | $35.90 | $35.30 | $35.65 | $35.65 | 18,474 |
| 2017-08-24 | $35.25 | $35.75 | $35.10 | $35.50 | $35.50 | 72,149 |
| 2017-08-23 | $34.80 | $35.55 | $34.75 | $35.35 | $35.35 | 12,646 |
| 2017-08-22 | $35.50 | $35.70 | $35.13 | $35.35 | $35.35 | 5,438 |
| 2017-08-21 | $35.70 | $35.70 | $35.20 | $35.45 | $35.45 | 5,814 |
| 2017-08-18 | $35.45 | $36.10 | $35.45 | $35.90 | $35.90 | 36,143 |
| 2017-08-17 | $36.00 | $36.05 | $35.95 | $36.05 | $36.05 | 15,152 |
| 2017-08-16 | $36.00 | $36.05 | $35.95 | $36.00 | $36.00 | 7,607 |
| 2017-08-15 | $36.00 | $36.25 | $35.95 | $35.95 | $35.95 | 10,937 |
| 2017-08-14 | $34.55 | $36.25 | $34.55 | $36.15 | $36.15 | 15,358 |
| 2017-08-11 | $35.80 | $35.80 | $34.15 | $34.25 | $34.25 | 13,242 |
| 2017-08-10 | $36.65 | $36.65 | $35.60 | $36.00 | $36.00 | 12,833 |
| 2017-08-09 | $36.60 | $36.80 | $36.45 | $36.65 | $36.65 | 5,252 |
| 2017-08-08 | $36.71 | $37.10 | $36.60 | $37.05 | $37.05 | 7,352 |
| 2017-08-07 | $36.90 | $37.00 | $36.75 | $36.85 | $36.85 | 6,732 |
| 2017-08-04 | $37.00 | $37.00 | $36.55 | $37.00 | $37.00 | 6,470 |
| 2017-08-03 | $36.64 | $37.05 | $36.45 | $37.00 | $37.00 | 17,456 |
| 2017-08-02 | $36.60 | $36.80 | $36.45 | $36.45 | $36.45 | 5,122 |
| 2017-08-01 | $36.95 | $37.15 | $36.70 | $36.95 | $36.95 | 8,747 |
| 2017-07-31 | $37.00 | $37.10 | $36.65 | $36.85 | $36.85 | 6,013 |
| 2017-07-28 | $36.90 | $37.15 | $36.80 | $37.05 | $37.05 | 4,694 |
| 2017-07-27 | $37.20 | $37.20 | $36.85 | $37.10 | $37.10 | 10,057 |
| 2017-07-26 | $37.15 | $37.15 | $36.90 | $37.05 | $37.05 | 5,973 |
| 2017-07-25 | $36.90 | $37.15 | $36.90 | $36.90 | $36.90 | 7,482 |
| 2017-07-24 | $36.95 | $37.20 | $36.60 | $36.70 | $36.70 | 5,122 |
| 2017-07-21 | $37.15 | $37.15 | $36.45 | $37.05 | $37.05 | 16,960 |
| 2017-07-20 | $36.95 | $37.15 | $36.50 | $37.05 | $37.05 | 5,387 |
| 2017-07-19 | $36.90 | $37.10 | $36.60 | $36.85 | $36.85 | 6,665 |
| 2017-07-18 | $36.50 | $37.05 | $36.33 | $36.75 | $36.75 | 15,188 |
| 2017-07-17 | $36.90 | $37.05 | $36.50 | $36.60 | $36.60 | 7,615 |
| 2017-07-14 | $37.05 | $37.15 | $36.55 | $37.10 | $37.10 | 4,975 |
| 2017-07-13 | $37.50 | $37.50 | $36.80 | $37.15 | $37.15 | 5,123 |
| 2017-07-12 | $37.05 | $37.45 | $37.05 | $37.45 | $37.45 | 8,479 |
| 2017-07-11 | $36.50 | $37.15 | $36.50 | $37.00 | $37.00 | 9,899 |
| 2017-07-10 | $37.05 | $37.25 | $36.85 | $37.10 | $37.10 | 16,115 |
| 2017-07-07 | $37.05 | $37.70 | $36.90 | $37.05 | $37.05 | 44,043 |
| 2017-07-06 | $37.00 | $37.10 | $36.85 | $37.05 | $37.05 | 19,129 |
| 2017-07-05 | $37.10 | $37.40 | $36.85 | $37.05 | $37.05 | 18,844 |
| 2017-07-03 | $37.15 | $37.50 | $36.95 | $37.30 | $37.30 | 18,104 |
| 2017-06-30 | $37.20 | $37.50 | $36.80 | $37.05 | $37.05 | 10,660 |
| 2017-06-29 | $37.05 | $37.20 | $36.75 | $37.05 | $37.05 | 35,391 |
| 2017-06-28 | $36.40 | $37.10 | $36.20 | $37.05 | $37.05 | 27,543 |
| 2017-06-27 | $36.05 | $36.35 | $35.90 | $36.15 | $36.15 | 12,505 |
| 2017-06-26 | $35.70 | $36.25 | $35.55 | $36.05 | $36.05 | 12,412 |
| 2017-06-23 | $35.00 | $36.00 | $34.05 | $35.90 | $35.90 | 124,228 |
| 2017-06-22 | $34.85 | $35.42 | $34.35 | $34.90 | $34.90 | 22,014 |
| 2017-06-21 | $35.50 | $35.50 | $34.25 | $34.45 | $34.45 | 10,988 |
| 2017-06-20 | $35.35 | $35.80 | $34.95 | $35.30 | $35.30 | 8,003 |
| 2017-06-19 | $36.28 | $36.35 | $35.10 | $35.55 | $35.55 | 15,507 |
| 2017-06-16 | $35.70 | $36.00 | $35.10 | $35.95 | $35.95 | 59,111 |
| 2017-06-15 | $36.00 | $36.05 | $35.80 | $36.00 | $36.00 | 9,057 |
| 2017-06-14 | $35.75 | $35.95 | $35.00 | $35.95 | $35.95 | 10,996 |
| 2017-06-13 | $35.80 | $37.40 | $34.90 | $35.20 | $35.20 | 26,093 |
| 2017-06-12 | $35.35 | $35.95 | $34.65 | $35.45 | $35.45 | 19,800 |
| 2017-06-09 | $35.63 | $35.95 | $35.15 | $35.15 | $35.15 | 18,174 |
| 2017-06-08 | $35.00 | $35.10 | $34.80 | $34.85 | $34.85 | 27,530 |
| 2017-06-07 | $34.75 | $35.20 | $34.30 | $34.55 | $34.55 | 23,264 |
| 2017-06-06 | $35.80 | $35.95 | $34.85 | $35.05 | $35.05 | 12,664 |
| 2017-06-05 | $35.20 | $36.45 | $35.20 | $36.10 | $36.10 | 8,195 |
| 2017-06-02 | $35.25 | $36.85 | $35.25 | $36.15 | $36.15 | 20,646 |
| 2017-06-01 | $34.55 | $35.65 | $34.40 | $35.20 | $35.20 | 29,269 |
| 2017-05-31 | $34.10 | $34.85 | $33.85 | $34.20 | $34.20 | 33,259 |
| 2017-05-30 | $34.35 | $34.50 | $33.90 | $34.25 | $34.25 | 6,850 |
| 2017-05-26 | $35.20 | $35.20 | $34.85 | $34.85 | $34.85 | 3,025 |
| 2017-05-25 | $35.00 | $35.21 | $34.95 | $34.95 | $34.95 | 4,872 |
| 2017-05-24 | $35.45 | $35.45 | $35.25 | $35.30 | $35.30 | 3,556 |
| 2017-05-23 | $35.25 | $35.35 | $34.85 | $35.15 | $35.15 | 12,574 |
| 2017-05-22 | $35.10 | $35.10 | $34.85 | $35.05 | $35.05 | 15,573 |
| 2017-05-19 | $34.55 | $35.07 | $33.70 | $34.65 | $34.65 | 13,715 |
| 2017-05-18 | $34.40 | $34.75 | $34.05 | $34.45 | $34.45 | 10,700 |
| 2017-05-17 | $34.30 | $34.70 | $33.75 | $34.35 | $34.35 | 21,810 |
| 2017-05-16 | $34.55 | $34.85 | $34.45 | $34.70 | $34.70 | 4,674 |
| 2017-05-15 | $34.65 | $35.10 | $34.35 | $34.70 | $34.70 | 14,005 |
| 2017-05-12 | $34.40 | $34.95 | $34.15 | $34.65 | $34.65 | 16,623 |
| 2017-05-11 | $34.05 | $34.60 | $33.70 | $34.50 | $34.50 | 12,395 |
| 2017-05-10 | $34.70 | $34.90 | $34.35 | $34.35 | $34.35 | 5,022 |
| 2017-05-09 | $35.25 | $35.45 | $34.70 | $34.80 | $34.80 | 37,797 |
| 2017-05-08 | $35.10 | $35.35 | $34.65 | $35.25 | $35.25 | 19,154 |
| 2017-05-05 | $35.35 | $35.35 | $34.90 | $35.05 | $35.05 | 3,707 |
| 2017-05-04 | $35.30 | $35.35 | $35.00 | $35.20 | $35.20 | 2,185 |
| 2017-05-03 | $34.90 | $35.15 | $34.30 | $34.90 | $34.90 | 24,821 |
| 2017-05-02 | $35.00 | $35.00 | $34.10 | $34.60 | $34.60 | 48,662 |
| 2017-05-01 | $35.05 | $35.05 | $34.10 | $34.95 | $34.95 | 46,632 |
| 2017-04-28 | $33.15 | $33.95 | $33.00 | $33.70 | $33.70 | 72,290 |
| 2017-04-27 | $33.00 | $33.35 | $32.85 | $33.00 | $33.00 | 210,804 |
| 2017-04-26 | $32.65 | $33.20 | $32.65 | $33.05 | $33.05 | 18,416 |
| 2017-04-25 | $32.70 | $32.95 | $32.55 | $32.80 | $32.80 | 10,121 |
| 2017-04-24 | $32.75 | $32.80 | $32.40 | $32.80 | $32.80 | 9,034 |
| 2017-04-21 | $32.20 | $32.55 | $32.10 | $32.35 | $32.35 | 8,719 |
| 2017-04-20 | $32.08 | $32.25 | $32.08 | $32.25 | $32.25 | 4,523 |
| 2017-04-19 | $31.90 | $32.25 | $31.75 | $32.05 | $32.05 | 7,174 |
| 2017-04-18 | $32.20 | $32.25 | $31.65 | $31.90 | $31.90 | 5,871 |
| 2017-04-17 | $32.00 | $32.05 | $31.50 | $32.00 | $32.00 | 5,294 |
| 2017-04-13 | $32.25 | $32.45 | $31.75 | $31.75 | $31.75 | 6,509 |
| 2017-04-12 | $32.60 | $32.65 | $32.05 | $32.35 | $32.35 | 14,847 |
| 2017-04-11 | $32.05 | $32.45 | $32.05 | $32.20 | $32.20 | 1,208 |
| 2017-04-10 | $31.95 | $32.40 | $31.60 | $32.10 | $32.10 | 6,762 |
| 2017-04-07 | $32.00 | $32.35 | $31.73 | $32.00 | $32.00 | 6,539 |
| 2017-04-06 | $31.95 | $31.95 | $31.60 | $31.95 | $31.95 | 7,931 |
| 2017-04-05 | $32.20 | $32.85 | $31.80 | $31.80 | $31.80 | 12,370 |
| 2017-04-04 | $31.50 | $31.90 | $31.50 | $31.90 | $31.90 | 6,562 |
| 2017-04-03 | $33.00 | $33.00 | $31.80 | $31.80 | $31.80 | 9,899 |
| 2017-03-31 | $33.00 | $33.00 | $32.35 | $32.65 | $32.65 | 10,596 |
| 2017-03-30 | $32.90 | $33.40 | $32.50 | $32.85 | $32.85 | 21,187 |
| 2017-03-29 | $32.83 | $33.20 | $32.80 | $33.05 | $33.05 | 25,655 |
| 2017-03-28 | $32.65 | $33.05 | $32.33 | $33.00 | $33.00 | 5,822 |
| 2017-03-27 | $32.05 | $32.75 | $31.70 | $32.60 | $32.60 | 7,031 |
| 2017-03-24 | $32.65 | $32.65 | $31.95 | $32.30 | $32.30 | 3,714 |
| 2017-03-23 | $32.82 | $33.45 | $32.25 | $32.65 | $32.65 | 4,463 |
| 2017-03-22 | $32.92 | $33.05 | $31.40 | $32.45 | $32.45 | 24,525 |
| 2017-03-21 | $34.75 | $34.90 | $33.50 | $33.55 | $33.55 | 18,458 |
| 2017-03-20 | $35.80 | $36.50 | $34.70 | $34.85 | $34.85 | 31,619 |
| 2017-03-17 | $33.80 | $36.60 | $32.65 | $35.90 | $35.90 | 1,008 |
| 2017-03-16 | $33.00 | $33.95 | $32.65 | $33.90 | $33.90 | 13,630 |
| 2017-03-15 | $33.05 | $33.52 | $33.00 | $33.05 | $33.05 | 4,843 |
| 2017-03-14 | $33.05 | $33.05 | $32.40 | $32.70 | $32.70 | 2,547 |
| 2017-03-13 | $33.00 | $33.15 | $32.20 | $32.85 | $32.85 | 5,591 |
| 2017-03-10 | $33.40 | $33.40 | $32.25 | $32.70 | $32.70 | 8,675 |
| 2017-03-09 | $33.33 | $33.33 | $33.00 | $33.15 | $33.15 | 3,412 |
| 2017-03-08 | $33.15 | $33.30 | $33.10 | $33.15 | $33.15 | 5,992 |
| 2017-03-07 | $33.21 | $33.30 | $33.03 | $33.15 | $33.15 | 6,922 |
| 2017-03-06 | $33.35 | $33.35 | $32.60 | $33.00 | $33.00 | 8,288 |
| 2017-03-03 | $32.80 | $33.75 | $32.25 | $33.75 | $33.75 | 8,782 |
| 2017-03-02 | $33.85 | $33.85 | $33.25 | $33.50 | $33.50 | 7,362 |
| 2017-03-01 | $33.90 | $34.20 | $32.25 | $34.00 | $34.00 | 10,658 |
| 2017-02-28 | $33.55 | $33.55 | $33.20 | $33.50 | $33.50 | 15,340 |
| 2017-02-27 | $33.50 | $34.10 | $33.40 | $33.80 | $33.80 | 7,643 |
| 2017-02-24 | $33.75 | $33.75 | $33.50 | $33.60 | $33.60 | 6,255 |
| 2017-02-23 | $33.05 | $34.40 | $33.05 | $33.75 | $33.75 | 1,623 |
| 2017-02-22 | $33.75 | $34.35 | $33.75 | $34.00 | $34.00 | 11,153 |
| 2017-02-21 | $33.30 | $34.00 | $33.25 | $34.00 | $34.00 | 19,055 |
| 2017-02-17 | $33.15 | $33.60 | $33.05 | $33.35 | $33.35 | 22,459 |
| 2017-02-16 | $33.25 | $33.35 | $32.90 | $33.00 | $33.00 | 19,811 |
| 2017-02-15 | $33.00 | $33.25 | $33.00 | $33.20 | $33.20 | 12,040 |
| 2017-02-14 | $32.84 | $33.25 | $32.84 | $33.05 | $33.05 | 11,603 |
| 2017-02-13 | $33.80 | $33.85 | $32.75 | $33.05 | $33.05 | 8,669 |
| 2017-02-10 | $32.70 | $34.00 | $32.70 | $33.60 | $33.60 | 14,481 |
| 2017-02-09 | $32.75 | $32.75 | $32.30 | $32.65 | $32.65 | 14,543 |
| 2017-02-08 | $33.85 | $33.85 | $32.75 | $32.75 | $32.75 | 8,340 |
| 2017-02-07 | $34.75 | $34.90 | $33.80 | $34.15 | $34.15 | 5,675 |
| 2017-02-06 | $33.60 | $33.80 | $33.45 | $33.55 | $33.55 | 7,047 |
| 2017-02-03 | $33.55 | $34.45 | $33.35 | $34.40 | $34.40 | 8,119 |
| 2017-02-02 | $34.75 | $35.00 | $32.25 | $33.15 | $33.15 | 4,791 |
| 2017-02-01 | $35.50 | $35.50 | $34.70 | $34.75 | $34.75 | 7,201 |
| 2017-01-31 | $35.50 | $35.90 | $35.15 | $35.40 | $35.40 | 7,707 |
| 2017-01-30 | $36.65 | $36.65 | $35.40 | $35.80 | $35.80 | 3,821 |
| 2017-01-27 | $37.15 | $38.55 | $36.65 | $36.65 | $36.65 | 8,252 |
| 2017-01-26 | $36.10 | $37.20 | $36.10 | $37.20 | $37.20 | 3,101 |
| 2017-01-25 | $36.05 | $36.25 | $35.40 | $36.25 | $36.25 | 7,712 |
| 2017-01-24 | $33.05 | $36.10 | $33.05 | $35.85 | $35.85 | 10,658 |
| 2017-01-23 | $34.95 | $36.00 | $34.50 | $34.65 | $34.65 | 6,233 |
| 2017-01-20 | $34.80 | $35.35 | $34.75 | $34.85 | $34.85 | 6,483 |
| 2017-01-19 | $35.06 | $35.06 | $34.75 | $34.80 | $34.80 | 2,216 |
| 2017-01-18 | $35.15 | $35.45 | $34.90 | $35.20 | $35.20 | 6,211 |
| 2017-01-17 | $36.25 | $36.35 | $35.65 | $35.65 | $35.65 | 6,143 |
| 2017-01-13 | $36.00 | $36.50 | $36.00 | $36.20 | $36.20 | 14,797 |
| 2017-01-12 | $36.10 | $36.70 | $35.50 | $35.75 | $35.75 | 14,438 |
| 2017-01-11 | $36.00 | $36.90 | $35.55 | $36.30 | $36.30 | 18,403 |
| 2017-01-10 | $35.55 | $36.70 | $35.50 | $36.15 | $36.15 | 32,983 |
| 2017-01-09 | $35.80 | $36.25 | $35.55 | $35.55 | $35.55 | 3,416 |
| 2017-01-06 | $36.00 | $36.10 | $35.20 | $35.90 | $35.90 | 3,780 |
| 2017-01-05 | $36.05 | $36.15 | $35.75 | $35.85 | $35.85 | 9,031 |
| 2017-01-04 | $35.60 | $36.15 | $35.30 | $36.15 | $36.15 | 9,401 |
| 2017-01-03 | $36.00 | $36.20 | $35.50 | $35.75 | $35.75 | 9,504 |
| 2016-12-30 | $36.00 | $36.25 | $35.40 | $36.00 | $36.00 | 7,733 |
| 2016-12-29 | $35.95 | $36.25 | $35.80 | $36.00 | $36.00 | 4,853 |
| 2016-12-28 | $35.95 | $36.00 | $35.75 | $35.85 | $35.85 | 5,933 |
| 2016-12-27 | $35.30 | $36.05 | $35.11 | $36.00 | $36.00 | 10,778 |
| 2016-12-23 | $35.75 | $35.75 | $34.80 | $35.50 | $35.50 | 10,568 |
| 2016-12-22 | $35.25 | $35.60 | $34.41 | $34.90 | $34.90 | 9,502 |
| 2016-12-21 | $36.20 | $36.85 | $35.95 | $36.05 | $36.05 | 10,549 |
| 2016-12-20 | $35.20 | $36.45 | $35.20 | $36.15 | $36.15 | 22,259 |
| 2016-12-19 | $34.50 | $35.25 | $33.70 | $35.20 | $35.20 | 15,282 |
| 2016-12-16 | $34.00 | $35.10 | $33.50 | $34.35 | $34.35 | 32,528 |
| 2016-12-15 | $33.80 | $35.30 | $33.60 | $34.00 | $34.00 | 27,685 |
| 2016-12-14 | $32.80 | $33.10 | $32.05 | $32.50 | $32.50 | 16,095 |
| 2016-12-13 | $32.70 | $34.50 | $32.42 | $33.25 | $33.25 | 9,816 |
| 2016-12-12 | $32.95 | $34.60 | $32.25 | $32.60 | $32.60 | 11,990 |
| 2016-12-09 | $32.05 | $32.95 | $31.81 | $32.80 | $32.80 | 29,257 |
| 2016-12-08 | $32.05 | $32.15 | $31.95 | $32.00 | $32.00 | 18,553 |
| 2016-12-07 | $32.00 | $32.15 | $31.75 | $31.90 | $31.90 | 13,360 |
| 2016-12-06 | $32.20 | $32.25 | $31.75 | $31.95 | $31.95 | 8,366 |
| 2016-12-05 | $31.40 | $32.00 | $31.10 | $31.90 | $31.90 | 13,061 |
| 2016-12-02 | $31.25 | $31.45 | $30.00 | $30.85 | $30.85 | 2,368 |
| 2016-12-01 | $30.65 | $31.45 | $30.05 | $31.25 | $31.25 | 5,918 |
| 2016-11-30 | $31.80 | $31.85 | $30.66 | $30.70 | $30.70 | 4,200 |
| 2016-11-29 | $31.80 | $32.05 | $30.01 | $31.60 | $31.60 | 9,549 |
| 2016-11-28 | $32.10 | $32.80 | $31.30 | $32.00 | $32.00 | 16,064 |
| 2016-11-25 | $32.25 | $32.25 | $31.40 | $32.10 | $32.10 | 6,645 |
| 2016-11-23 | $31.95 | $32.15 | $31.95 | $32.00 | $32.00 | 8,947 |
| 2016-11-22 | $31.55 | $32.15 | $30.51 | $32.05 | $32.05 | 27,038 |
| 2016-11-21 | $31.95 | $32.15 | $29.26 | $31.75 | $31.75 | 17,164 |
| 2016-11-18 | $30.40 | $32.00 | $30.40 | $32.00 | $32.00 | 10,720 |
| 2016-11-17 | $30.25 | $30.65 | $29.84 | $30.40 | $30.40 | 17,581 |
| 2016-11-16 | $30.89 | $30.92 | $30.15 | $30.25 | $30.25 | 13,814 |
| 2016-11-15 | $31.80 | $33.00 | $30.05 | $30.95 | $30.95 | 22,412 |
| 2016-11-14 | $32.50 | $33.47 | $31.55 | $32.00 | $32.00 | 9,351 |
| 2016-11-11 | $30.05 | $33.20 | $29.90 | $32.50 | $32.50 | 27,666 |
| 2016-11-10 | $27.40 | $30.90 | $27.15 | $30.00 | $30.00 | 22,948 |
| 2016-11-09 | $26.45 | $27.35 | $26.15 | $27.35 | $27.35 | 6,954 |
| 2016-11-08 | $25.98 | $26.45 | $25.85 | $26.45 | $26.45 | 2,985 |
| 2016-11-07 | $26.70 | $26.70 | $26.25 | $26.45 | $26.45 | 6,389 |
| 2016-11-04 | $26.50 | $26.80 | $26.50 | $26.60 | $26.60 | 3,753 |
| 2016-11-03 | $26.06 | $26.40 | $26.06 | $26.25 | $26.25 | 3,255 |
| 2016-11-02 | $26.50 | $26.50 | $26.20 | $26.30 | $26.30 | 2,650 |
| 2016-11-01 | $26.91 | $26.91 | $26.45 | $26.45 | $26.45 | 2,276 |
| 2016-10-31 | $26.20 | $26.95 | $26.20 | $26.55 | $26.55 | 6,552 |
| 2016-10-28 | $26.65 | $26.65 | $26.15 | $26.15 | $26.15 | 2,199 |
| 2016-10-27 | $27.00 | $27.05 | $26.64 | $26.75 | $26.75 | 4,342 |
| 2016-10-26 | $26.83 | $27.05 | $26.83 | $26.95 | $26.95 | 5,504 |
| 2016-10-25 | $26.75 | $26.95 | $26.30 | $26.50 | $26.50 | 14,662 |
| 2016-10-24 | $26.58 | $27.35 | $26.58 | $26.80 | $26.80 | 3,860 |
| 2016-10-21 | $26.50 | $26.95 | $26.50 | $26.85 | $26.85 | 2,127 |
| 2016-10-20 | $26.60 | $26.75 | $26.60 | $26.75 | $26.75 | 3,678 |
| 2016-10-19 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 936 |
| 2016-10-18 | $27.20 | $27.27 | $27.03 | $27.15 | $27.15 | 1,622 |
| 2016-10-17 | $26.85 | $27.10 | $26.75 | $26.95 | $26.95 | 2,604 |
| 2016-10-14 | $26.51 | $27.98 | $26.51 | $26.74 | $26.74 | 6,647 |
| 2016-10-13 | $27.49 | $27.49 | $25.88 | $26.29 | $26.29 | 13,311 |
| 2016-10-12 | $26.10 | $26.75 | $26.10 | $26.55 | $26.55 | 4,808 |
| 2016-10-11 | $27.27 | $27.27 | $25.97 | $26.00 | $26.00 | 5,101 |
| 2016-10-10 | $26.74 | $27.38 | $26.71 | $27.36 | $27.36 | 4,158 |
| 2016-10-07 | $26.33 | $26.75 | $26.33 | $26.53 | $26.53 | 11,975 |
| 2016-10-06 | $26.76 | $26.94 | $26.74 | $26.74 | $26.74 | 7,675 |
| 2016-10-05 | $26.24 | $26.99 | $26.24 | $26.95 | $26.95 | 1,569 |
| 2016-10-04 | $27.01 | $27.13 | $25.47 | $26.94 | $26.94 | 4,533 |
| 2016-10-03 | $27.60 | $27.60 | $27.08 | $27.10 | $27.10 | 2,813 |
| 2016-09-30 | $27.23 | $27.61 | $24.53 | $27.58 | $27.58 | 15,166 |
| 2016-09-29 | $26.91 | $27.34 | $26.71 | $27.06 | $27.06 | 6,922 |
| 2016-09-28 | $26.98 | $27.38 | $26.21 | $26.85 | $26.85 | 32,739 |
| 2016-09-27 | $27.56 | $27.65 | $26.90 | $27.08 | $27.08 | 7,359 |
| 2016-09-26 | $28.31 | $28.31 | $27.50 | $27.50 | $27.50 | 5,567 |
| 2016-09-23 | $27.77 | $28.72 | $27.77 | $28.30 | $28.30 | 4,238 |
| 2016-09-22 | $28.95 | $28.95 | $28.40 | $28.59 | $28.59 | 2,190 |
| 2016-09-21 | $28.91 | $29.05 | $28.66 | $28.84 | $28.84 | 4,383 |
| 2016-09-20 | $28.25 | $29.15 | $28.25 | $28.87 | $28.87 | 8,794 |
| 2016-09-19 | $27.82 | $28.25 | $27.44 | $28.19 | $28.19 | 4,420 |
| 2016-09-16 | $28.06 | $28.06 | $27.30 | $27.47 | $27.47 | 20,979 |
| 2016-09-15 | $28.23 | $28.23 | $27.67 | $27.96 | $27.96 | 3,987 |
| 2016-09-14 | $27.00 | $28.46 | $27.00 | $27.76 | $27.76 | 6,167 |
| 2016-09-13 | $28.39 | $31.11 | $28.39 | $28.53 | $28.53 | 11,513 |
| 2016-09-12 | $28.01 | $28.75 | $27.54 | $28.57 | $28.57 | 5,936 |
| 2016-09-09 | $29.22 | $29.22 | $27.98 | $28.30 | $28.30 | 6,460 |
| 2016-09-08 | $28.95 | $29.28 | $28.95 | $29.21 | $29.21 | 3,953 |
| 2016-09-07 | $29.19 | $29.25 | $28.79 | $29.09 | $29.09 | 9,829 |
| 2016-09-06 | $29.00 | $29.66 | $28.78 | $29.14 | $29.14 | 8,428 |
| 2016-09-02 | $28.25 | $28.95 | $28.25 | $28.95 | $28.95 | 4,016 |
| 2016-09-01 | $28.27 | $28.28 | $27.01 | $28.25 | $28.25 | 8,066 |
| 2016-08-31 | $27.80 | $28.44 | $27.80 | $28.34 | $28.34 | 6,375 |
| 2016-08-30 | $28.22 | $28.25 | $27.79 | $27.84 | $27.84 | 2,285 |
| 2016-08-29 | $27.82 | $28.18 | $27.82 | $28.17 | $28.17 | 2,763 |
| 2016-08-26 | $27.82 | $28.22 | $27.74 | $28.03 | $28.03 | 3,405 |
| 2016-08-25 | $28.24 | $28.25 | $27.91 | $28.24 | $28.24 | 6,518 |
| 2016-08-24 | $28.00 | $28.20 | $27.75 | $28.02 | $28.02 | 7,178 |
| 2016-08-23 | $27.50 | $28.10 | $27.49 | $27.98 | $27.98 | 13,675 |
| 2016-08-22 | $27.32 | $27.50 | $27.24 | $27.45 | $27.45 | 1,953 |
| 2016-08-19 | $27.19 | $27.48 | $26.80 | $27.40 | $27.40 | 9,566 |
| 2016-08-18 | $26.75 | $27.25 | $26.45 | $27.25 | $27.25 | 11,792 |
| 2016-08-17 | $26.84 | $27.25 | $26.73 | $27.25 | $27.25 | 15,188 |
| 2016-08-16 | $27.10 | $27.10 | $26.45 | $26.72 | $26.72 | 5,814 |
| 2016-08-15 | $26.93 | $27.10 | $26.79 | $27.06 | $27.06 | 3,320 |
| 2016-08-12 | $26.65 | $27.25 | $26.65 | $27.05 | $27.05 | 7,571 |
| 2016-08-11 | $27.16 | $27.16 | $26.68 | $27.10 | $27.10 | 3,460 |
| 2016-08-10 | $27.10 | $27.10 | $26.79 | $27.09 | $27.09 | 9,424 |
| 2016-08-09 | $27.09 | $27.10 | $26.78 | $27.10 | $27.10 | 3,818 |
| 2016-08-08 | $26.30 | $27.24 | $26.30 | $27.04 | $27.04 | 5,265 |
| 2016-08-05 | $26.78 | $27.00 | $26.78 | $26.98 | $26.98 | 6,257 |
| 2016-08-04 | $26.77 | $26.84 | $26.38 | $26.69 | $26.69 | 4,097 |
| 2016-08-03 | $26.55 | $26.75 | $26.43 | $26.70 | $26.70 | 4,089 |
| 2016-08-02 | $26.55 | $26.96 | $26.51 | $26.76 | $26.76 | 6,494 |
| 2016-08-01 | $27.49 | $27.49 | $26.09 | $26.10 | $26.10 | 8,650 |
| 2016-07-29 | $27.41 | $27.41 | $26.89 | $27.06 | $27.06 | 7,187 |
| 2016-07-28 | $28.00 | $28.33 | $26.85 | $27.61 | $27.61 | 17,889 |
| 2016-07-27 | $27.03 | $28.00 | $26.60 | $27.96 | $27.96 | 21,587 |
| 2016-07-26 | $27.00 | $27.03 | $26.54 | $26.90 | $26.90 | 9,459 |
| 2016-07-25 | $27.00 | $27.00 | $26.53 | $26.82 | $26.82 | 7,572 |
| 2016-07-22 | $27.01 | $27.05 | $26.72 | $26.98 | $26.98 | 16,685 |
| 2016-07-21 | $27.64 | $27.64 | $26.80 | $27.02 | $27.02 | 12,366 |
| 2016-07-20 | $27.64 | $27.73 | $27.30 | $27.66 | $27.66 | 16,359 |
| 2016-07-19 | $27.33 | $27.74 | $27.33 | $27.63 | $27.63 | 6,506 |
| 2016-07-18 | $27.75 | $27.75 | $26.70 | $27.48 | $27.48 | 14,487 |
| 2016-07-15 | $27.31 | $27.91 | $27.14 | $27.81 | $27.81 | 28,743 |
| 2016-07-14 | $27.25 | $27.30 | $27.07 | $27.07 | $27.07 | 12,021 |
| 2016-07-13 | $27.97 | $27.97 | $26.75 | $27.21 | $27.21 | 32,953 |
| 2016-07-12 | $27.36 | $28.00 | $27.29 | $27.93 | $27.93 | 28,007 |
| 2016-07-11 | $26.96 | $27.75 | $26.76 | $27.47 | $27.47 | 23,439 |
| 2016-07-08 | $26.48 | $26.84 | $26.48 | $26.75 | $26.75 | 23,561 |
| 2016-07-07 | $25.84 | $26.65 | $25.84 | $26.36 | $26.36 | 22,746 |
| 2016-07-06 | $25.60 | $25.95 | $25.60 | $25.94 | $25.94 | 16,910 |
| 2016-07-05 | $24.71 | $25.86 | $24.71 | $25.63 | $25.63 | 16,807 |
| 2016-07-01 | $24.13 | $25.04 | $24.00 | $24.94 | $24.94 | 13,006 |
| 2016-06-30 | $24.15 | $24.18 | $23.72 | $24.10 | $24.10 | 231,148 |
| 2016-06-29 | $24.03 | $24.51 | $24.03 | $24.15 | $24.15 | 17,893 |
| 2016-06-28 | $24.15 | $24.66 | $23.89 | $24.03 | $24.03 | 6,289 |
| 2016-06-27 | $23.82 | $24.44 | $23.82 | $24.15 | $24.15 | 14,840 |
| 2016-06-24 | $24.04 | $25.30 | $23.60 | $23.71 | $23.71 | 512,765 |
| 2016-06-23 | $22.30 | $24.75 | $22.30 | $24.55 | $24.55 | 36,889 |
| 2016-06-22 | $23.97 | $24.00 | $23.28 | $23.93 | $23.93 | 14,840 |
| 2016-06-21 | $23.61 | $24.26 | $23.29 | $23.95 | $23.95 | 39,928 |
| 2016-06-20 | $24.65 | $24.73 | $23.74 | $23.75 | $23.75 | 16,570 |
| 2016-06-17 | $24.51 | $25.87 | $23.98 | $24.40 | $24.40 | 22,897 |
| 2016-06-16 | $24.75 | $25.89 | $24.50 | $24.62 | $24.62 | 15,737 |
| 2016-06-15 | $24.21 | $24.99 | $24.21 | $24.67 | $24.67 | 62,348 |
| 2016-06-14 | $25.04 | $25.86 | $24.04 | $24.29 | $24.29 | 4,587 |
| 2016-06-13 | $25.45 | $25.89 | $25.02 | $25.02 | $25.02 | 7,595 |
| 2016-06-10 | $25.61 | $25.98 | $25.50 | $25.59 | $25.59 | 7,636 |
| 2016-06-09 | $25.70 | $25.94 | $25.48 | $25.58 | $25.58 | 16,712 |
| 2016-06-08 | $25.77 | $25.77 | $25.54 | $25.67 | $25.67 | 3,475 |
| 2016-06-07 | $25.75 | $25.90 | $25.42 | $25.81 | $25.81 | 10,027 |
| 2016-06-06 | $25.88 | $25.95 | $25.51 | $25.75 | $25.75 | 7,088 |
| 2016-06-03 | $25.69 | $25.95 | $25.43 | $25.70 | $25.70 | 5,442 |
| 2016-06-02 | $25.78 | $25.94 | $25.41 | $25.62 | $25.62 | 4,756 |
| 2016-06-01 | $25.60 | $25.95 | $25.60 | $25.80 | $25.80 | 6,843 |
| 2016-05-31 | $25.60 | $25.95 | $25.40 | $25.60 | $25.60 | 12,174 |
| 2016-05-27 | $25.72 | $25.90 | $25.55 | $25.71 | $25.71 | 4,039 |
| 2016-05-26 | $25.75 | $25.75 | $25.58 | $25.58 | $25.58 | 3,024 |
| 2016-05-25 | $25.75 | $25.95 | $25.72 | $25.74 | $25.74 | 6,586 |
| 2016-05-24 | $25.69 | $25.75 | $25.39 | $25.74 | $25.74 | 10,242 |
| 2016-05-23 | $25.52 | $25.80 | $24.96 | $25.74 | $25.74 | 12,337 |
| 2016-05-20 | $25.25 | $25.75 | $25.25 | $25.55 | $25.55 | 4,313 |
| 2016-05-19 | $25.59 | $25.80 | $25.59 | $25.67 | $25.67 | 7,558 |
| 2016-05-18 | $25.30 | $25.65 | $25.30 | $25.61 | $25.61 | 1,845 |
| 2016-05-17 | $25.69 | $25.70 | $25.21 | $25.21 | $25.21 | 4,110 |
| 2016-05-16 | $25.33 | $25.75 | $25.17 | $25.66 | $25.66 | 7,639 |
| 2016-05-13 | $25.74 | $25.74 | $25.43 | $25.45 | $25.45 | 5,883 |
| 2016-05-12 | $25.70 | $25.74 | $25.50 | $25.58 | $25.58 | 4,065 |
| 2016-05-11 | $25.75 | $25.75 | $25.40 | $25.40 | $25.40 | 4,317 |
| 2016-05-10 | $25.68 | $25.75 | $25.57 | $25.74 | $25.74 | 6,449 |
| 2016-05-09 | $25.60 | $25.68 | $25.57 | $25.57 | $25.57 | 11,273 |
| 2016-05-06 | $24.91 | $25.68 | $24.91 | $25.62 | $25.62 | 7,525 |
| 2016-05-05 | $25.20 | $25.37 | $24.78 | $25.13 | $25.13 | 15,726 |
| 2016-05-04 | $25.68 | $25.68 | $25.48 | $25.67 | $25.67 | 6,387 |
| 2016-05-03 | $25.60 | $25.68 | $25.52 | $25.68 | $25.68 | 13,812 |
| 2016-05-02 | $25.50 | $25.75 | $25.05 | $25.61 | $25.61 | 16,413 |
| 2016-04-29 | $25.49 | $25.64 | $25.01 | $25.50 | $25.50 | 10,578 |
| 2016-04-28 | $25.00 | $25.61 | $24.60 | $25.49 | $25.49 | 38,193 |
| 2016-04-27 | $25.04 | $25.04 | $24.89 | $24.98 | $24.98 | 6,154 |
| 2016-04-26 | $25.00 | $25.10 | $24.26 | $24.85 | $24.85 | 14,586 |
| 2016-04-25 | $24.60 | $24.79 | $24.43 | $24.78 | $24.78 | 11,192 |
| 2016-04-22 | $24.57 | $24.80 | $24.50 | $24.60 | $24.60 | 10,082 |
| 2016-04-21 | $24.57 | $24.96 | $24.48 | $24.96 | $24.96 | 3,391 |
| 2016-04-20 | $24.50 | $24.60 | $24.46 | $24.49 | $24.49 | 10,037 |
| 2016-04-19 | $24.38 | $24.65 | $24.38 | $24.64 | $24.64 | 8,319 |
| 2016-04-18 | $24.59 | $24.59 | $24.11 | $24.30 | $24.30 | 6,653 |
| 2016-04-15 | $24.49 | $24.54 | $24.37 | $24.41 | $24.41 | 4,346 |
| 2016-04-14 | $24.36 | $24.82 | $24.34 | $24.49 | $24.49 | 10,511 |
| 2016-04-13 | $24.65 | $24.66 | $24.31 | $24.50 | $24.50 | 7,395 |
| 2016-04-12 | $24.44 | $24.99 | $24.44 | $24.80 | $24.80 | 7,938 |
| 2016-04-11 | $24.50 | $24.55 | $24.37 | $24.49 | $24.49 | 3,223 |
| 2016-04-08 | $24.51 | $24.53 | $24.30 | $24.52 | $24.52 | 3,131 |
| 2016-04-07 | $24.34 | $24.55 | $24.31 | $24.39 | $24.39 | 5,766 |
| 2016-04-06 | $24.00 | $24.50 | $23.72 | $24.36 | $24.36 | 9,554 |
| 2016-04-05 | $23.94 | $24.33 | $23.94 | $24.15 | $24.15 | 9,334 |
| 2016-04-04 | $24.25 | $24.80 | $24.03 | $24.20 | $24.20 | 8,139 |
| 2016-04-01 | $24.44 | $24.65 | $23.50 | $24.01 | $24.01 | 8,188 |
| 2016-03-31 | $25.00 | $25.00 | $24.41 | $24.41 | $24.41 | 7,924 |
| 2016-03-30 | $25.14 | $25.14 | $24.48 | $24.81 | $24.81 | 7,413 |
| 2016-03-29 | $25.25 | $25.30 | $24.86 | $24.86 | $24.86 | 18,339 |
| 2016-03-28 | $25.63 | $25.63 | $24.60 | $25.48 | $25.48 | 6,774 |
| 2016-03-24 | $25.50 | $25.88 | $24.94 | $25.70 | $25.70 | 15,642 |
| 2016-03-23 | $25.31 | $25.95 | $24.80 | $25.74 | $25.74 | 9,439 |
| 2016-03-22 | $25.13 | $25.40 | $24.70 | $25.30 | $25.30 | 13,831 |
| 2016-03-21 | $24.90 | $25.25 | $24.66 | $25.05 | $25.05 | 12,109 |
| 2016-03-18 | $24.62 | $24.98 | $23.80 | $24.98 | $24.98 | 22,164 |
| 2016-03-17 | $24.99 | $24.99 | $24.25 | $24.97 | $24.97 | 6,119 |
| 2016-03-16 | $24.99 | $24.99 | $24.90 | $24.99 | $24.99 | 886 |
| 2016-03-15 | $24.28 | $25.17 | $24.03 | $24.99 | $24.99 | 14,663 |
| 2016-03-14 | $24.10 | $24.46 | $23.91 | $24.45 | $24.45 | 5,348 |
| 2016-03-11 | $23.40 | $24.25 | $23.16 | $24.25 | $24.25 | 10,498 |
| 2016-03-10 | $24.21 | $24.21 | $23.10 | $24.00 | $24.00 | 10,376 |
| 2016-03-09 | $23.04 | $24.24 | $23.04 | $24.23 | $24.23 | 9,258 |
| 2016-03-08 | $23.55 | $23.70 | $23.00 | $23.32 | $23.32 | 7,575 |
| 2016-03-07 | $23.78 | $24.01 | $22.82 | $23.52 | $23.52 | 11,599 |
| 2016-03-04 | $24.44 | $24.44 | $23.03 | $23.52 | $23.52 | 11,361 |
| 2016-03-03 | $22.85 | $24.75 | $22.85 | $24.13 | $24.13 | 10,588 |
| 2016-03-02 | $22.97 | $24.58 | $22.92 | $23.88 | $23.88 | 8,696 |
| 2016-03-01 | $22.65 | $23.00 | $22.55 | $22.96 | $22.96 | 4,935 |
| 2016-02-29 | $22.55 | $22.68 | $22.52 | $22.52 | $22.52 | 7,780 |
| 2016-02-26 | $22.65 | $22.80 | $22.59 | $22.59 | $22.59 | 8,393 |
| 2016-02-25 | $22.50 | $23.00 | $22.40 | $22.51 | $22.51 | 10,128 |
| 2016-02-24 | $22.65 | $22.67 | $22.55 | $22.63 | $22.63 | 10,754 |
| 2016-02-23 | $22.25 | $22.74 | $22.10 | $22.60 | $22.60 | 5,460 |
| 2016-02-22 | $22.15 | $22.65 | $22.00 | $22.60 | $22.60 | 10,623 |
| 2016-02-19 | $22.54 | $22.60 | $22.17 | $22.17 | $22.17 | 4,143 |
| 2016-02-18 | $22.21 | $22.65 | $22.21 | $22.52 | $22.52 | 1,911 |
| 2016-02-17 | $22.62 | $22.65 | $22.45 | $22.46 | $22.46 | 2,188 |
| 2016-02-16 | $22.08 | $22.64 | $22.07 | $22.60 | $22.60 | 5,309 |
| 2016-02-12 | $22.15 | $22.65 | $22.15 | $22.63 | $22.63 | 1,348 |
| 2016-02-11 | $22.41 | $22.50 | $21.83 | $22.15 | $22.15 | 12,235 |
| 2016-02-10 | $22.70 | $22.70 | $22.44 | $22.69 | $22.69 | 3,406 |
| 2016-02-09 | $22.08 | $22.93 | $21.90 | $22.59 | $22.59 | 6,253 |
| 2016-02-08 | $22.60 | $22.99 | $22.55 | $22.60 | $22.60 | 2,522 |
| 2016-02-05 | $22.53 | $23.00 | $22.06 | $22.78 | $22.78 | 13,853 |
| 2016-02-04 | $22.55 | $22.58 | $22.00 | $22.45 | $22.45 | 2,890 |
| 2016-02-03 | $22.60 | $22.60 | $22.40 | $22.58 | $22.58 | 965 |
| 2016-02-02 | $22.55 | $22.55 | $22.53 | $22.55 | $22.55 | 506 |
| 2016-02-01 | $22.57 | $22.65 | $22.15 | $22.53 | $22.53 | 7,465 |
| 2016-01-29 | $22.36 | $22.65 | $22.28 | $22.65 | $22.65 | 6,408 |
| 2016-01-28 | $22.02 | $22.60 | $22.02 | $22.57 | $22.57 | 6,652 |
| 2016-01-27 | $22.59 | $22.59 | $21.56 | $22.19 | $22.19 | 8,042 |
| 2016-01-26 | $22.41 | $22.41 | $21.61 | $22.41 | $22.41 | 5,172 |
| 2016-01-25 | $22.17 | $22.18 | $21.77 | $22.01 | $22.01 | 4,979 |
| 2016-01-22 | $21.85 | $21.99 | $21.80 | $21.91 | $21.91 | 2,962 |
| 2016-01-21 | $22.38 | $22.38 | $21.42 | $21.97 | $21.97 | 2,084 |
| 2016-01-20 | $22.41 | $22.54 | $21.30 | $21.90 | $21.90 | 23,503 |
| 2016-01-19 | $23.10 | $23.10 | $22.60 | $23.00 | $23.00 | 1,385 |
| 2016-01-15 | $23.43 | $23.74 | $22.62 | $22.62 | $22.62 | 5,429 |
| 2016-01-14 | $23.70 | $24.16 | $23.07 | $23.65 | $23.65 | 6,205 |
| 2016-01-13 | $23.80 | $24.19 | $23.25 | $23.41 | $23.41 | 10,798 |
| 2016-01-12 | $23.80 | $23.99 | $23.30 | $23.80 | $23.80 | 4,242 |
| 2016-01-11 | $23.80 | $24.20 | $23.06 | $23.58 | $23.58 | 9,558 |
| 2016-01-08 | $24.21 | $24.60 | $23.10 | $23.80 | $23.80 | 19,195 |
| 2016-01-07 | $23.11 | $24.23 | $21.92 | $23.49 | $23.49 | 25,637 |
| 2016-01-06 | $21.93 | $23.10 | $21.93 | $23.00 | $23.00 | 9,226 |
| 2016-01-05 | $22.00 | $22.90 | $21.66 | $21.66 | $21.66 | 4,037 |
| 2016-01-04 | $22.70 | $22.95 | $22.70 | $22.70 | $22.70 | 9,771 |
| 2015-12-31 | $22.09 | $22.70 | $22.09 | $22.70 | $22.70 | 641 |
| 2015-12-30 | $21.59 | $22.00 | $21.21 | $22.00 | $22.00 | 10,991 |
| 2015-12-29 | $21.50 | $22.08 | $21.45 | $21.82 | $21.82 | 7,697 |
| 2015-12-28 | $22.68 | $22.68 | $21.27 | $21.61 | $21.61 | 7,995 |
| 2015-12-24 | $22.01 | $22.30 | $21.43 | $21.84 | $21.84 | 3,891 |
| 2015-12-23 | $21.80 | $21.84 | $21.80 | $21.84 | $21.84 | 603 |
| 2015-12-22 | $22.11 | $22.18 | $21.50 | $21.87 | $21.87 | 5,120 |
| 2015-12-21 | $21.90 | $22.08 | $21.46 | $21.63 | $21.63 | 20,194 |
| 2015-12-18 | $21.85 | $22.26 | $21.85 | $21.86 | $21.86 | 6,180 |
| 2015-12-17 | $22.00 | $22.06 | $21.85 | $21.85 | $21.85 | 2,976 |
| 2015-12-16 | $21.69 | $22.00 | $21.69 | $21.98 | $21.98 | 1,069 |
| 2015-12-15 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2015-12-14 | $21.50 | $21.82 | $21.50 | $21.82 | $21.82 | 819 |
| 2015-12-11 | $21.72 | $21.72 | $21.41 | $21.41 | $21.41 | 824 |
| 2015-12-10 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 434 |
| 2015-12-09 | $21.55 | $21.63 | $21.51 | $21.53 | $21.53 | 1,683 |
| 2015-12-08 | $21.91 | $22.00 | $21.51 | $21.71 | $21.71 | 4,353 |
| 2015-12-07 | $21.70 | $21.70 | $21.50 | $21.51 | $21.51 | 2,241 |
| 2015-12-04 | $21.86 | $22.00 | $21.36 | $22.00 | $22.00 | 2,724 |
| 2015-12-03 | $21.40 | $22.15 | $21.40 | $22.15 | $22.15 | 2,326 |
| 2015-12-02 | $22.06 | $22.10 | $21.49 | $21.97 | $21.97 | 3,627 |
| 2015-12-01 | $21.15 | $22.45 | $21.15 | $21.97 | $21.97 | 2,930 |
| 2015-11-30 | $22.40 | $22.43 | $21.78 | $22.04 | $22.04 | 5,501 |
| 2015-11-27 | $22.30 | $22.50 | $22.30 | $22.35 | $22.35 | 1,496 |
| 2015-11-25 | $22.42 | $22.50 | $22.42 | $22.50 | $22.50 | 597 |
| 2015-11-24 | $22.40 | $22.40 | $22.22 | $22.24 | $22.24 | 1,002 |
| 2015-11-23 | $22.50 | $22.50 | $21.63 | $22.41 | $22.41 | 3,995 |
| 2015-11-20 | $22.00 | $22.44 | $21.35 | $22.44 | $22.44 | 9,960 |
| 2015-11-19 | $21.99 | $22.18 | $21.50 | $21.98 | $21.98 | 3,356 |
| 2015-11-18 | $21.58 | $22.10 | $21.13 | $21.14 | $21.14 | 7,244 |
| 2015-11-17 | $21.09 | $21.35 | $21.06 | $21.35 | $21.35 | 105,886 |
| 2015-11-16 | $21.60 | $21.60 | $20.69 | $21.15 | $21.15 | 5,808 |
| 2015-11-13 | $20.50 | $22.00 | $20.50 | $21.40 | $21.40 | 2,442 |
| 2015-11-12 | $20.58 | $20.85 | $20.43 | $20.44 | $20.44 | 4,015 |
| 2015-11-11 | $21.43 | $21.85 | $20.88 | $20.88 | $20.88 | 6,644 |
| 2015-11-10 | $22.17 | $22.17 | $21.51 | $21.51 | $21.51 | 4,233 |
| 2015-11-09 | $22.65 | $22.75 | $22.20 | $22.20 | $22.20 | 2,956 |
| 2015-11-06 | $22.60 | $22.65 | $22.50 | $22.65 | $22.65 | 2,517 |
| 2015-11-05 | $22.54 | $22.87 | $22.00 | $22.87 | $22.87 | 30,669 |
| 2015-11-04 | $22.88 | $22.90 | $22.88 | $22.89 | $22.89 | 967 |
| 2015-11-03 | $22.85 | $22.90 | $22.80 | $22.83 | $22.83 | 4,057 |
| 2015-11-02 | $22.90 | $22.90 | $22.70 | $22.90 | $22.90 | 5,985 |
| 2015-10-30 | $22.37 | $22.98 | $22.07 | $22.90 | $22.90 | 1,910 |
| 2015-10-29 | $21.90 | $22.50 | $21.90 | $21.99 | $21.99 | 2,831 |
| 2015-10-28 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 2,166 |
| 2015-10-27 | $21.38 | $21.99 | $21.38 | $21.99 | $21.99 | 326 |
| 2015-10-26 | $21.41 | $21.50 | $21.41 | $21.49 | $21.49 | 1,018 |
| 2015-10-23 | $21.39 | $21.39 | $21.20 | $21.20 | $21.20 | 1,360 |
| 2015-10-22 | $21.01 | $21.25 | $21.01 | $21.25 | $21.25 | 239 |
| 2015-10-21 | $20.60 | $21.46 | $20.60 | $20.66 | $20.66 | 2,246 |
| 2015-10-20 | $20.54 | $20.65 | $20.52 | $20.65 | $20.65 | 881 |
| 2015-10-19 | $20.51 | $20.60 | $20.51 | $20.60 | $20.60 | 824 |
| 2015-10-16 | $21.03 | $21.19 | $20.52 | $21.19 | $21.19 | 11,160 |
| 2015-10-15 | $20.57 | $21.20 | $20.43 | $20.83 | $20.83 | 10,388 |
| 2015-10-14 | $20.36 | $20.49 | $20.36 | $20.49 | $20.49 | 2,785 |
| 2015-10-13 | $19.81 | $20.47 | $19.81 | $20.47 | $20.47 | 613 |
| 2015-10-12 | $20.22 | $20.25 | $19.90 | $19.90 | $19.90 | 2,860 |
| 2015-10-09 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 179 |
| 2015-10-08 | $20.50 | $20.50 | $20.47 | $20.47 | $20.47 | 374 |
| 2015-10-07 | $20.40 | $20.40 | $20.07 | $20.40 | $20.40 | 2,296 |
| 2015-10-06 | $20.25 | $21.00 | $19.82 | $19.82 | $19.82 | 1,086 |
| 2015-10-05 | $21.11 | $21.22 | $19.86 | $20.13 | $20.13 | 3,752 |
| 2015-10-02 | $19.28 | $20.95 | $19.28 | $20.50 | $20.50 | 12,310 |
| 2015-10-01 | $20.55 | $21.11 | $19.52 | $19.52 | $19.52 | 7,154 |
| 2015-09-30 | $20.32 | $21.00 | $19.84 | $20.49 | $20.49 | 5,517 |
| 2015-09-29 | $19.61 | $20.50 | $19.61 | $19.86 | $19.86 | 3,957 |
| 2015-09-28 | $19.12 | $19.41 | $19.01 | $19.41 | $19.41 | 4,224 |
| 2015-09-25 | $19.67 | $19.67 | $19.20 | $19.34 | $19.34 | 21,256 |
| 2015-09-24 | $19.42 | $19.77 | $19.41 | $19.50 | $19.50 | 2,426 |
| 2015-09-23 | $20.25 | $20.49 | $19.50 | $19.75 | $19.75 | 7,125 |
| 2015-09-22 | $19.42 | $20.01 | $19.42 | $20.00 | $20.00 | 929 |
| 2015-09-21 | $20.41 | $20.41 | $19.64 | $19.71 | $19.71 | 1,373 |
| 2015-09-18 | $20.20 | $20.20 | $19.51 | $19.51 | $19.51 | 9,436 |
| 2015-09-17 | $20.13 | $20.13 | $19.95 | $20.01 | $20.01 | 2,744 |
| 2015-09-16 | $19.98 | $20.15 | $19.98 | $20.13 | $20.13 | 5,930 |
| 2015-09-15 | $19.90 | $19.99 | $19.75 | $19.93 | $19.93 | 2,752 |
| 2015-09-14 | $19.81 | $19.81 | $19.66 | $19.66 | $19.66 | 412 |
| 2015-09-11 | $19.80 | $19.99 | $19.80 | $19.99 | $19.99 | 588 |
| 2015-09-10 | $19.25 | $20.07 | $19.25 | $19.80 | $19.80 | 1,641 |
| 2015-09-09 | $20.14 | $20.14 | $19.20 | $19.49 | $19.49 | 6,437 |
| 2015-09-08 | $20.06 | $20.15 | $20.00 | $20.00 | $20.00 | 2,862 |
Southern First Bancshares Inc (SFST) News Headlines
Recent Southern First Bancshares Inc (SFST) News
Similar Companies to Southern First Bancshares Inc (SFST) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |