Southern Missouri Bancorp Inc (SMBC) Exchange: NASDAQ
Data as of May 2, 2025
$52.71 ($-0.29) -0.55%
Southern Missouri Bancorp Inc - Daily Information
Click for more stock information on Southern Missouri Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.40 |
| Previous Close | $52.71 |
| High | $53.30 |
| Low | $52.00 |
| Adjusted Open | $52.40 |
| Previous Adjusted Close | $52.71 |
| Adjusted High | $53.30 |
| Adjusted Low | $52.00 |
About Southern Missouri Bancorp Inc (SMBC)
Southern Missouri Bancorp Inc is a registered bank holding company that is focused on attracting deposits to its banking subsidiary, Southern Missouri Bank of Thayer (SMoB). Headquartered in Thayer, Missouri, SMoB presently operates seven full-service branches in the region. The bank also offers a number of other products, such as bankcards, various types of loan and deposit services, trust services, and investments. Southern Missouri Bancorp Inc traces its roots back to 1886, when it was established as a private bank. Through the years of growth, the institution has continued to provide its customers with quality services. In 2002, the organization converted to a 529-member ESOP owned bank holding company and, after a series of mergers and acquisitions, became a publicly traded company in 2009. Today, Southern Missouri Bancorp Inc is a strong, economically-free bank that helps its communities provide quality services to its customers and businesses. The bank has grown rapidly since its inception and has given the area around it a boost in economic success. SMoB utilizes the latest banking technology and IT infrastructure, allowing the bank to provide services that meet the needs of its customers. The bank's goal is to continue to provide services and products tailored to the needs of its customers while meeting the banking environmentâs ever-changing conditions.
Invest in Southern Missouri Bancorp Inc (SMBC)
Historical Stock Data for Southern Missouri Bancorp Inc (SMBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $52.40 | $53.30 | $52.00 | $52.71 | $52.71 | 16,786 |
| 2025-04-24 | $52.89 | $53.63 | $52.82 | $53.00 | $53.00 | 41,081 |
| 2025-04-23 | $53.93 | $53.95 | $52.57 | $52.78 | $52.78 | 27,523 |
| 2025-04-22 | $50.07 | $53.12 | $50.07 | $52.79 | $52.79 | 36,841 |
| 2025-04-21 | $48.58 | $49.65 | $48.58 | $49.47 | $49.47 | 19,838 |
| 2025-04-17 | $49.09 | $50.06 | $49.09 | $49.24 | $49.24 | 26,758 |
| 2025-04-16 | $48.09 | $49.28 | $47.90 | $49.10 | $49.10 | 16,840 |
| 2025-04-15 | $47.82 | $49.12 | $47.82 | $48.56 | $48.56 | 19,634 |
| 2025-04-14 | $47.71 | $48.84 | $47.14 | $48.07 | $48.07 | 22,657 |
| 2025-04-11 | $47.12 | $48.40 | $46.31 | $47.36 | $47.36 | 19,322 |
| 2025-04-10 | $48.69 | $48.69 | $45.76 | $47.30 | $47.30 | 26,324 |
| 2025-04-09 | $48.11 | $51.30 | $46.80 | $49.82 | $49.82 | 39,546 |
| 2025-04-08 | $48.56 | $49.02 | $46.88 | $47.60 | $47.60 | 36,555 |
| 2025-04-07 | $46.29 | $49.39 | $46.01 | $47.58 | $47.58 | 28,925 |
| 2025-04-04 | $45.94 | $47.59 | $45.10 | $47.44 | $47.44 | 41,039 |
| 2025-04-03 | $49.06 | $49.06 | $47.40 | $47.99 | $47.99 | 39,213 |
| 2025-04-02 | $51.76 | $52.10 | $51.14 | $51.91 | $51.91 | 22,142 |
| 2025-04-01 | $51.38 | $52.45 | $50.24 | $52.12 | $52.12 | 22,377 |
| 2025-03-31 | $51.45 | $52.71 | $50.96 | $52.02 | $52.02 | 31,034 |
| 2025-03-28 | $53.69 | $53.69 | $52.02 | $52.07 | $52.07 | 21,837 |
| 2025-03-27 | $53.12 | $54.12 | $52.83 | $53.75 | $53.75 | 33,229 |
| 2025-03-26 | $53.70 | $53.85 | $52.66 | $53.32 | $53.32 | 46,454 |
| 2025-03-25 | $54.01 | $54.01 | $52.91 | $53.20 | $53.20 | 37,502 |
| 2025-03-24 | $53.83 | $54.61 | $53.62 | $54.34 | $54.34 | 23,871 |
| 2025-03-21 | $52.86 | $53.30 | $52.49 | $52.97 | $52.97 | 47,843 |
| 2025-03-20 | $53.70 | $54.44 | $53.33 | $53.63 | $53.63 | 13,012 |
| 2025-03-19 | $53.94 | $54.58 | $53.73 | $54.44 | $54.44 | 16,711 |
| 2025-03-18 | $53.09 | $53.68 | $52.87 | $53.41 | $53.41 | 24,461 |
| 2025-03-17 | $53.22 | $54.74 | $53.19 | $53.64 | $53.64 | 17,675 |
| 2025-03-14 | $53.08 | $54.00 | $52.77 | $53.70 | $53.70 | 21,471 |
| 2025-03-13 | $53.74 | $54.59 | $52.50 | $52.69 | $52.69 | 26,913 |
| 2025-03-12 | $53.04 | $54.39 | $50.28 | $53.36 | $53.36 | 20,918 |
| 2025-03-11 | $53.22 | $54.00 | $52.49 | $52.78 | $52.78 | 18,992 |
| 2025-03-10 | $54.41 | $54.41 | $52.60 | $52.87 | $52.87 | 27,529 |
| 2025-03-07 | $55.37 | $55.63 | $54.38 | $54.97 | $54.97 | 17,276 |
| 2025-03-06 | $54.70 | $55.14 | $54.34 | $55.14 | $55.14 | 18,822 |
| 2025-03-05 | $55.57 | $56.06 | $54.86 | $55.45 | $55.45 | 27,379 |
| 2025-03-04 | $57.40 | $57.40 | $55.57 | $55.57 | $55.57 | 23,508 |
| 2025-03-03 | $58.67 | $59.05 | $57.31 | $57.81 | $57.81 | 22,895 |
| 2025-02-28 | $57.39 | $58.36 | $57.04 | $58.30 | $58.30 | 27,634 |
| 2025-02-27 | $57.18 | $57.42 | $56.91 | $57.10 | $57.10 | 15,535 |
| 2025-02-26 | $57.42 | $58.38 | $56.58 | $57.43 | $57.43 | 27,441 |
| 2025-02-25 | $58.00 | $58.73 | $57.42 | $57.50 | $57.50 | 52,425 |
| 2025-02-24 | $59.16 | $59.16 | $57.45 | $57.63 | $57.63 | 27,699 |
| 2025-02-21 | $60.26 | $60.26 | $58.26 | $58.66 | $58.66 | 23,883 |
| 2025-02-20 | $59.95 | $60.22 | $58.90 | $59.69 | $59.69 | 32,210 |
| 2025-02-19 | $59.26 | $60.55 | $59.00 | $60.42 | $60.42 | 16,695 |
| 2025-02-18 | $59.91 | $60.63 | $58.75 | $60.42 | $60.42 | 24,211 |
| 2025-02-14 | $60.61 | $61.21 | $59.80 | $60.08 | $60.08 | 16,194 |
| 2025-02-13 | $60.18 | $60.50 | $59.68 | $60.50 | $60.27 | 19,030 |
| 2025-02-12 | $60.92 | $60.92 | $59.57 | $59.57 | $59.34 | 19,906 |
| 2025-02-11 | $59.72 | $61.82 | $59.72 | $61.53 | $61.30 | 25,008 |
| 2025-02-10 | $59.87 | $60.80 | $59.59 | $60.30 | $60.07 | 69,476 |
| 2025-02-07 | $60.13 | $60.28 | $58.53 | $59.80 | $59.57 | 45,834 |
| 2025-02-06 | $59.94 | $60.72 | $59.70 | $60.56 | $60.33 | 21,486 |
| 2025-02-05 | $58.64 | $59.42 | $58.64 | $59.42 | $59.19 | 20,644 |
| 2025-02-04 | $57.50 | $59.12 | $57.50 | $59.08 | $58.85 | 25,274 |
| 2025-02-03 | $57.29 | $58.65 | $57.19 | $57.83 | $57.61 | 30,496 |
| 2025-01-31 | $58.45 | $59.87 | $57.75 | $59.18 | $58.95 | 55,615 |
| 2025-01-30 | $59.15 | $59.46 | $58.35 | $58.73 | $58.51 | 36,833 |
| 2025-01-29 | $58.60 | $59.85 | $57.99 | $59.04 | $58.81 | 49,885 |
| 2025-01-28 | $58.60 | $59.38 | $57.33 | $59.08 | $58.85 | 32,610 |
| 2025-01-27 | $57.11 | $58.90 | $57.01 | $58.10 | $57.88 | 58,697 |
| 2025-01-24 | $56.15 | $57.45 | $55.88 | $57.21 | $57.21 | 31,346 |
| 2025-01-23 | $55.76 | $57.65 | $55.76 | $56.55 | $56.55 | 66,994 |
| 2025-01-22 | $56.66 | $57.41 | $55.90 | $56.17 | $56.17 | 33,647 |
| 2025-01-21 | $57.22 | $62.50 | $56.71 | $57.00 | $57.00 | 28,419 |
| 2025-01-17 | $56.38 | $57.17 | $55.65 | $56.41 | $56.41 | 38,951 |
| 2025-01-16 | $55.53 | $55.96 | $55.10 | $55.73 | $55.73 | 38,149 |
| 2025-01-15 | $56.38 | $57.42 | $55.38 | $55.86 | $55.86 | 20,034 |
| 2025-01-14 | $53.79 | $55.07 | $53.79 | $54.94 | $54.94 | 27,255 |
| 2025-01-13 | $51.82 | $53.67 | $51.82 | $53.44 | $53.44 | 33,115 |
| 2025-01-10 | $54.17 | $54.30 | $51.94 | $52.54 | $52.54 | 28,191 |
| 2025-01-08 | $55.50 | $55.86 | $54.89 | $55.48 | $55.48 | 24,215 |
| 2025-01-07 | $56.93 | $57.00 | $54.93 | $55.54 | $55.54 | 39,780 |
| 2025-01-06 | $56.56 | $57.72 | $56.34 | $56.46 | $56.46 | 60,524 |
| 2025-01-03 | $56.97 | $56.97 | $55.21 | $56.52 | $56.52 | 25,184 |
| 2025-01-02 | $57.64 | $59.29 | $56.25 | $56.50 | $56.50 | 52,791 |
| 2024-12-31 | $57.86 | $58.62 | $57.34 | $57.37 | $57.37 | 22,077 |
| 2024-12-30 | $57.65 | $58.59 | $55.84 | $58.10 | $58.10 | 30,786 |
| 2024-12-27 | $59.26 | $60.00 | $57.01 | $57.80 | $57.80 | 41,963 |
| 2024-12-26 | $58.55 | $59.45 | $57.83 | $59.43 | $59.43 | 49,253 |
| 2024-12-24 | $58.27 | $58.69 | $57.85 | $58.69 | $58.69 | 21,884 |
| 2024-12-23 | $58.24 | $59.03 | $57.63 | $58.41 | $58.41 | 52,776 |
| 2024-12-20 | $57.37 | $59.75 | $57.37 | $58.53 | $58.53 | 70,304 |
| 2024-12-19 | $59.04 | $59.90 | $57.99 | $58.22 | $58.22 | 33,427 |
| 2024-12-18 | $63.00 | $63.49 | $58.08 | $58.92 | $58.92 | 37,283 |
| 2024-12-17 | $62.34 | $63.45 | $62.12 | $62.43 | $62.43 | 27,735 |
| 2024-12-16 | $63.60 | $64.31 | $63.60 | $63.95 | $63.95 | 24,496 |
| 2024-12-13 | $64.31 | $64.31 | $62.95 | $63.44 | $63.44 | 16,832 |
| 2024-12-12 | $65.30 | $65.30 | $64.01 | $64.57 | $64.57 | 20,320 |
| 2024-12-11 | $65.70 | $66.28 | $65.17 | $65.17 | $65.17 | 22,299 |
| 2024-12-10 | $64.88 | $65.94 | $63.56 | $64.83 | $64.83 | 19,881 |
| 2024-12-09 | $65.84 | $66.38 | $64.18 | $64.55 | $64.55 | 22,904 |
| 2024-12-06 | $65.83 | $66.81 | $64.75 | $65.73 | $65.73 | 30,580 |
| 2024-12-05 | $66.40 | $66.65 | $65.27 | $65.51 | $65.51 | 28,032 |
| 2024-12-04 | $65.38 | $65.74 | $64.22 | $65.61 | $65.61 | 25,543 |
| 2024-12-03 | $65.78 | $66.77 | $64.38 | $64.99 | $64.99 | 25,446 |
| 2024-12-02 | $65.88 | $66.55 | $64.90 | $66.13 | $66.13 | 26,390 |
| 2024-11-29 | $66.82 | $66.82 | $65.16 | $65.65 | $65.65 | 28,934 |
| 2024-11-27 | $66.68 | $67.00 | $65.80 | $66.16 | $66.16 | 30,184 |
| 2024-11-26 | $66.22 | $66.56 | $65.62 | $65.80 | $65.80 | 26,328 |
| 2024-11-25 | $67.04 | $68.69 | $66.80 | $66.80 | $66.80 | 26,996 |
| 2024-11-22 | $65.26 | $66.54 | $65.26 | $66.39 | $66.39 | 25,637 |
| 2024-11-21 | $65.00 | $66.49 | $64.35 | $65.26 | $65.26 | 25,073 |
| 2024-11-20 | $64.49 | $64.69 | $64.09 | $64.56 | $64.56 | 18,093 |
| 2024-11-19 | $63.81 | $64.74 | $63.81 | $64.74 | $64.74 | 15,706 |
| 2024-11-18 | $65.58 | $65.63 | $64.81 | $65.01 | $65.01 | 22,896 |
| 2024-11-15 | $66.41 | $66.90 | $64.93 | $65.77 | $65.77 | 20,059 |
| 2024-11-14 | $66.15 | $66.66 | $65.13 | $66.20 | $66.20 | 30,896 |
| 2024-11-13 | $67.99 | $68.54 | $65.75 | $66.13 | $66.13 | 34,950 |
| 2024-11-12 | $66.58 | $68.06 | $66.34 | $67.05 | $67.05 | 32,033 |
| 2024-11-11 | $66.50 | $68.21 | $66.23 | $67.28 | $67.28 | 24,078 |
| 2024-11-08 | $63.85 | $65.33 | $61.88 | $65.14 | $65.14 | 45,906 |
| 2024-11-07 | $66.00 | $66.44 | $63.72 | $63.81 | $63.81 | 85,593 |
| 2024-11-06 | $63.27 | $67.67 | $63.27 | $67.27 | $67.27 | 123,814 |
| 2024-11-05 | $57.82 | $59.74 | $57.82 | $59.00 | $59.00 | 70,557 |
| 2024-11-04 | $58.20 | $58.75 | $57.41 | $58.42 | $58.42 | 25,951 |
| 2024-11-01 | $59.52 | $59.52 | $58.33 | $58.68 | $58.68 | 22,225 |
| 2024-10-31 | $60.12 | $60.81 | $59.16 | $59.30 | $59.30 | 22,741 |
| 2024-10-30 | $59.80 | $62.03 | $59.80 | $61.15 | $61.15 | 34,623 |
| 2024-10-29 | $59.47 | $59.88 | $59.45 | $59.62 | $59.62 | 15,301 |
| 2024-10-28 | $57.60 | $60.24 | $57.60 | $60.01 | $60.01 | 28,176 |
| 2024-10-25 | $58.29 | $58.29 | $56.71 | $57.16 | $57.16 | 16,963 |
| 2024-10-24 | $58.96 | $58.96 | $57.24 | $57.88 | $57.88 | 35,180 |
| 2024-10-23 | $58.81 | $59.44 | $58.43 | $59.12 | $59.12 | 19,599 |
| 2024-10-22 | $58.89 | $59.45 | $58.69 | $59.16 | $59.16 | 15,523 |
| 2024-10-21 | $60.32 | $60.32 | $58.65 | $58.72 | $58.72 | 30,132 |
| 2024-10-18 | $61.70 | $61.70 | $60.20 | $60.61 | $60.61 | 42,114 |
| 2024-10-17 | $60.95 | $61.47 | $60.23 | $61.47 | $61.47 | 34,516 |
| 2024-10-16 | $60.20 | $61.30 | $60.20 | $60.95 | $60.95 | 29,056 |
| 2024-10-15 | $59.99 | $61.00 | $59.74 | $59.74 | $59.74 | 23,941 |
| 2024-10-14 | $58.77 | $58.98 | $58.59 | $58.60 | $58.60 | 21,422 |
| 2024-10-11 | $56.88 | $58.63 | $56.88 | $58.63 | $58.63 | 36,191 |
| 2024-10-10 | $55.48 | $56.24 | $55.14 | $55.68 | $55.68 | 31,919 |
| 2024-10-09 | $55.49 | $56.36 | $55.49 | $56.09 | $56.09 | 18,035 |
| 2024-10-08 | $55.57 | $55.57 | $54.91 | $55.08 | $55.08 | 37,182 |
| 2024-10-07 | $54.43 | $55.22 | $54.42 | $55.22 | $55.22 | 29,809 |
| 2024-10-04 | $55.17 | $55.57 | $54.77 | $55.16 | $55.16 | 19,795 |
| 2024-10-03 | $53.93 | $55.51 | $53.68 | $54.73 | $54.73 | 41,696 |
| 2024-10-02 | $53.74 | $54.43 | $53.74 | $54.43 | $54.43 | 22,129 |
| 2024-10-01 | $56.07 | $56.90 | $53.89 | $54.04 | $54.04 | 25,919 |
| 2024-09-30 | $54.63 | $56.55 | $54.63 | $56.49 | $56.49 | 39,582 |
| 2024-09-27 | $55.16 | $55.16 | $54.10 | $54.60 | $54.60 | 15,794 |
| 2024-09-26 | $55.54 | $55.79 | $54.38 | $54.55 | $54.55 | 25,666 |
| 2024-09-25 | $54.94 | $55.08 | $54.32 | $54.86 | $54.86 | 30,780 |
| 2024-09-24 | $55.12 | $55.60 | $54.73 | $55.03 | $55.03 | 15,175 |
| 2024-09-23 | $55.89 | $56.07 | $55.45 | $55.62 | $55.62 | 46,402 |
| 2024-09-20 | $56.81 | $56.81 | $55.13 | $55.54 | $55.54 | 150,134 |
| 2024-09-19 | $57.19 | $57.95 | $56.48 | $57.19 | $57.19 | 32,671 |
| 2024-09-18 | $55.44 | $57.20 | $55.13 | $55.83 | $55.83 | 40,213 |
| 2024-09-17 | $55.91 | $56.90 | $55.54 | $55.54 | $55.54 | 52,071 |
| 2024-09-16 | $55.20 | $55.92 | $55.18 | $55.37 | $55.37 | 28,817 |
| 2024-09-13 | $54.80 | $55.50 | $54.80 | $55.20 | $55.20 | 32,770 |
| 2024-09-12 | $56.01 | $56.01 | $53.81 | $54.29 | $54.29 | 27,583 |
| 2024-09-11 | $54.05 | $54.45 | $53.59 | $54.42 | $54.42 | 21,926 |
| 2024-09-10 | $54.62 | $55.27 | $53.89 | $55.13 | $55.13 | 29,501 |
| 2024-09-09 | $54.42 | $55.24 | $54.42 | $54.84 | $54.84 | 30,919 |
| 2024-09-06 | $55.65 | $55.65 | $54.01 | $54.33 | $54.33 | 21,268 |
| 2024-09-05 | $56.22 | $56.22 | $54.55 | $55.36 | $55.36 | 30,435 |
| 2024-09-04 | $56.49 | $57.05 | $55.51 | $55.86 | $55.86 | 17,274 |
| 2024-09-03 | $56.96 | $57.18 | $55.61 | $56.63 | $56.63 | 29,436 |
| 2024-08-30 | $56.82 | $58.28 | $56.75 | $57.83 | $57.83 | 53,988 |
| 2024-08-29 | $56.96 | $57.50 | $55.55 | $56.81 | $56.81 | 54,479 |
| 2024-08-28 | $57.09 | $57.83 | $56.51 | $56.65 | $56.65 | 39,594 |
| 2024-08-27 | $57.25 | $57.27 | $56.20 | $56.93 | $56.93 | 21,362 |
| 2024-08-26 | $58.50 | $58.50 | $57.26 | $57.54 | $57.54 | 34,753 |
| 2024-08-23 | $54.84 | $59.67 | $54.80 | $58.04 | $58.04 | 48,381 |
| 2024-08-22 | $54.22 | $54.91 | $54.04 | $54.60 | $54.60 | 54,917 |
| 2024-08-21 | $53.92 | $54.87 | $53.65 | $54.26 | $54.26 | 19,022 |
| 2024-08-20 | $54.90 | $54.90 | $53.91 | $53.91 | $53.91 | 15,105 |
| 2024-08-19 | $54.00 | $55.69 | $54.00 | $54.74 | $54.74 | 29,329 |
| 2024-08-16 | $53.55 | $55.09 | $53.55 | $54.00 | $54.00 | 26,980 |
| 2024-08-15 | $52.74 | $54.67 | $52.01 | $53.62 | $53.62 | 36,738 |
| 2024-08-14 | $52.25 | $52.45 | $51.22 | $51.61 | $51.39 | 27,166 |
| 2024-08-13 | $50.43 | $52.44 | $49.83 | $52.39 | $52.17 | 36,787 |
| 2024-08-12 | $49.85 | $50.21 | $49.10 | $49.67 | $49.46 | 37,117 |
| 2024-08-09 | $49.15 | $49.80 | $48.64 | $49.47 | $49.26 | 39,747 |
| 2024-08-08 | $49.21 | $49.53 | $48.36 | $49.51 | $49.30 | 60,015 |
| 2024-08-07 | $50.24 | $50.24 | $48.27 | $48.62 | $48.41 | 55,443 |
| 2024-08-06 | $49.70 | $50.06 | $48.85 | $49.43 | $49.22 | 55,412 |
| 2024-08-05 | $50.24 | $51.19 | $48.68 | $49.64 | $49.43 | 38,868 |
| 2024-08-02 | $51.37 | $52.77 | $51.27 | $52.32 | $52.10 | 31,337 |
| 2024-08-01 | $57.20 | $57.20 | $52.91 | $53.64 | $53.41 | 35,192 |
| 2024-07-31 | $55.29 | $58.03 | $54.39 | $57.20 | $56.96 | 151,519 |
| 2024-07-30 | $51.59 | $55.61 | $50.45 | $55.38 | $55.14 | 90,151 |
| 2024-07-29 | $52.30 | $52.30 | $50.64 | $50.66 | $50.44 | 20,029 |
| 2024-07-26 | $53.53 | $53.59 | $51.89 | $52.50 | $52.50 | 23,167 |
| 2024-07-25 | $51.16 | $53.33 | $51.16 | $52.52 | $52.52 | 50,425 |
| 2024-07-24 | $51.33 | $52.87 | $50.66 | $51.00 | $51.00 | 47,824 |
| 2024-07-23 | $49.72 | $51.66 | $49.72 | $51.40 | $51.40 | 25,790 |
| 2024-07-22 | $48.57 | $50.33 | $48.10 | $50.10 | $50.10 | 64,671 |
| 2024-07-19 | $49.17 | $49.61 | $48.19 | $48.39 | $48.39 | 17,856 |
| 2024-07-18 | $50.25 | $51.62 | $48.32 | $49.15 | $49.15 | 38,796 |
| 2024-07-17 | $50.04 | $51.25 | $48.37 | $50.69 | $50.69 | 35,233 |
| 2024-07-16 | $48.26 | $50.50 | $48.26 | $50.50 | $50.50 | 56,875 |
| 2024-07-15 | $46.58 | $48.20 | $46.58 | $47.59 | $47.59 | 40,527 |
| 2024-07-12 | $46.83 | $46.96 | $45.90 | $46.00 | $46.00 | 50,670 |
| 2024-07-11 | $45.87 | $47.48 | $45.72 | $46.20 | $46.20 | 75,276 |
| 2024-07-10 | $44.33 | $44.76 | $44.18 | $44.76 | $44.76 | 10,304 |
| 2024-07-09 | $43.60 | $44.03 | $43.14 | $43.83 | $43.83 | 8,624 |
| 2024-07-08 | $43.69 | $44.35 | $43.52 | $43.57 | $43.57 | 12,330 |
| 2024-07-05 | $43.86 | $44.52 | $43.10 | $43.14 | $43.14 | 20,867 |
| 2024-07-03 | $44.65 | $44.92 | $43.91 | $44.14 | $44.14 | 10,011 |
| 2024-07-02 | $44.61 | $44.91 | $44.31 | $44.84 | $44.84 | 11,727 |
| 2024-07-01 | $45.01 | $45.44 | $44.23 | $44.37 | $44.37 | 19,110 |
| 2024-06-28 | $43.22 | $45.27 | $43.22 | $45.01 | $45.01 | 115,108 |
| 2024-06-27 | $42.60 | $43.22 | $42.60 | $43.22 | $43.22 | 13,362 |
| 2024-06-26 | $41.02 | $42.66 | $41.02 | $42.32 | $42.32 | 16,282 |
| 2024-06-25 | $41.28 | $41.62 | $41.28 | $41.43 | $41.43 | 10,728 |
| 2024-06-24 | $41.74 | $42.22 | $41.46 | $41.52 | $41.52 | 23,813 |
| 2024-06-21 | $41.96 | $42.12 | $41.38 | $41.38 | $41.38 | 56,221 |
| 2024-06-20 | $41.29 | $41.98 | $41.29 | $41.97 | $41.97 | 23,554 |
| 2024-06-18 | $41.00 | $41.81 | $40.75 | $41.73 | $41.73 | 27,953 |
| 2024-06-17 | $40.20 | $41.12 | $40.17 | $41.02 | $41.02 | 9,720 |
| 2024-06-14 | $40.58 | $40.65 | $40.01 | $40.65 | $40.65 | 16,969 |
| 2024-06-13 | $41.16 | $41.41 | $40.62 | $41.11 | $41.11 | 17,803 |
| 2024-06-12 | $41.65 | $42.53 | $41.20 | $41.35 | $41.35 | 78,013 |
| 2024-06-11 | $39.90 | $40.68 | $39.90 | $40.68 | $40.68 | 10,554 |
| 2024-06-10 | $40.67 | $40.92 | $40.38 | $40.63 | $40.63 | 12,685 |
| 2024-06-07 | $41.25 | $41.44 | $40.99 | $41.23 | $41.23 | 12,105 |
| 2024-06-06 | $41.30 | $41.58 | $41.01 | $41.53 | $41.53 | 13,487 |
| 2024-06-05 | $41.66 | $42.03 | $41.51 | $41.84 | $41.84 | 17,070 |
| 2024-06-04 | $41.20 | $41.42 | $40.99 | $41.20 | $41.20 | 17,289 |
| 2024-06-03 | $42.49 | $42.73 | $41.51 | $41.51 | $41.51 | 43,970 |
| 2024-05-31 | $42.20 | $42.70 | $41.82 | $42.11 | $42.11 | 22,189 |
| 2024-05-30 | $41.50 | $42.11 | $40.98 | $41.72 | $41.72 | 14,196 |
| 2024-05-29 | $41.33 | $41.46 | $40.94 | $41.06 | $41.06 | 22,458 |
| 2024-05-28 | $41.81 | $42.42 | $41.81 | $42.07 | $42.07 | 29,235 |
| 2024-05-24 | $41.95 | $42.28 | $41.89 | $42.23 | $42.23 | 18,909 |
| 2024-05-23 | $42.13 | $42.41 | $41.60 | $41.99 | $41.99 | 37,643 |
| 2024-05-22 | $42.21 | $42.54 | $41.90 | $42.30 | $42.30 | 22,409 |
| 2024-05-21 | $41.89 | $42.77 | $41.89 | $42.60 | $42.60 | 19,872 |
| 2024-05-20 | $43.26 | $43.55 | $42.02 | $42.28 | $42.28 | 63,751 |
| 2024-05-17 | $43.59 | $43.85 | $43.14 | $43.60 | $43.60 | 43,336 |
| 2024-05-16 | $42.08 | $43.34 | $42.08 | $43.25 | $43.25 | 92,983 |
| 2024-05-15 | $42.39 | $42.48 | $42.15 | $42.46 | $42.46 | 42,769 |
| 2024-05-14 | $42.30 | $42.30 | $41.75 | $42.00 | $42.00 | 60,339 |
| 2024-05-13 | $42.61 | $42.68 | $41.85 | $41.92 | $41.71 | 22,452 |
| 2024-05-10 | $42.04 | $42.40 | $41.38 | $42.10 | $41.89 | 47,000 |
| 2024-05-09 | $41.37 | $42.55 | $41.35 | $42.29 | $42.08 | 74,078 |
| 2024-05-08 | $40.21 | $41.57 | $40.18 | $41.52 | $41.31 | 64,456 |
| 2024-05-07 | $41.50 | $41.59 | $40.79 | $40.95 | $40.75 | 49,141 |
| 2024-05-06 | $41.50 | $41.75 | $41.06 | $41.30 | $41.09 | 78,088 |
| 2024-05-03 | $42.09 | $42.09 | $40.97 | $41.38 | $41.17 | 26,689 |
| 2024-05-02 | $40.70 | $41.56 | $39.44 | $41.31 | $41.10 | 37,959 |
| 2024-05-01 | $40.40 | $40.94 | $39.00 | $40.50 | $40.30 | 35,587 |
| 2024-04-30 | $40.12 | $40.39 | $40.00 | $40.10 | $39.90 | 21,125 |
| 2024-04-29 | $42.52 | $42.52 | $40.50 | $40.83 | $40.63 | 13,601 |
| 2024-04-26 | $41.98 | $41.98 | $40.51 | $40.94 | $40.94 | 18,391 |
| 2024-04-25 | $41.04 | $41.67 | $40.68 | $41.31 | $41.31 | 13,001 |
| 2024-04-24 | $41.92 | $41.94 | $41.25 | $41.74 | $41.74 | 22,442 |
| 2024-04-23 | $42.22 | $42.70 | $41.26 | $41.97 | $41.97 | 11,863 |
| 2024-04-22 | $41.50 | $43.40 | $41.50 | $41.57 | $41.57 | 10,071 |
| 2024-04-19 | $39.78 | $41.68 | $39.78 | $41.63 | $41.63 | 26,395 |
| 2024-04-18 | $40.43 | $40.70 | $39.69 | $40.07 | $40.07 | 18,866 |
| 2024-04-17 | $40.24 | $40.26 | $39.00 | $40.24 | $40.24 | 27,305 |
| 2024-04-16 | $40.43 | $40.49 | $40.00 | $40.11 | $40.11 | 9,484 |
| 2024-04-15 | $40.44 | $40.44 | $39.57 | $40.15 | $40.15 | 22,035 |
| 2024-04-12 | $40.03 | $40.28 | $39.03 | $40.25 | $40.25 | 13,858 |
| 2024-04-11 | $40.15 | $40.70 | $39.14 | $40.35 | $40.35 | 13,422 |
| 2024-04-10 | $40.97 | $41.37 | $39.00 | $40.19 | $40.19 | 33,897 |
| 2024-04-09 | $42.06 | $42.06 | $41.66 | $41.90 | $41.90 | 6,827 |
| 2024-04-08 | $43.04 | $43.04 | $41.89 | $41.89 | $41.89 | 16,464 |
| 2024-04-05 | $42.67 | $42.67 | $41.69 | $41.97 | $41.97 | 6,072 |
| 2024-04-04 | $43.06 | $43.06 | $41.90 | $42.30 | $42.30 | 13,677 |
| 2024-04-03 | $41.55 | $42.14 | $41.55 | $42.07 | $42.07 | 10,361 |
| 2024-04-02 | $41.35 | $42.08 | $41.35 | $41.98 | $41.98 | 11,973 |
| 2024-04-01 | $43.98 | $43.98 | $42.07 | $42.66 | $42.66 | 12,846 |
| 2024-03-28 | $44.08 | $44.09 | $43.50 | $43.71 | $43.71 | 41,163 |
| 2024-03-27 | $43.73 | $43.85 | $42.58 | $43.74 | $43.74 | 13,215 |
| 2024-03-26 | $42.63 | $42.74 | $41.96 | $41.96 | $41.96 | 12,928 |
| 2024-03-25 | $43.60 | $43.86 | $42.98 | $43.12 | $43.12 | 23,636 |
| 2024-03-22 | $41.90 | $42.70 | $41.76 | $42.70 | $42.70 | 27,484 |
| 2024-03-21 | $43.77 | $44.14 | $42.89 | $43.48 | $43.48 | 21,931 |
| 2024-03-20 | $40.63 | $43.57 | $40.40 | $43.20 | $43.20 | 24,770 |
| 2024-03-19 | $41.64 | $41.99 | $41.04 | $41.10 | $41.10 | 19,244 |
| 2024-03-18 | $43.25 | $43.25 | $41.48 | $41.55 | $41.55 | 19,749 |
| 2024-03-15 | $41.39 | $43.38 | $41.39 | $42.90 | $42.90 | 54,518 |
| 2024-03-14 | $42.82 | $42.82 | $41.62 | $41.72 | $41.72 | 33,078 |
| 2024-03-13 | $44.20 | $44.26 | $42.69 | $42.82 | $42.82 | 20,098 |
| 2024-03-12 | $44.00 | $44.74 | $43.89 | $44.30 | $44.30 | 20,590 |
| 2024-03-11 | $43.92 | $44.40 | $43.92 | $44.21 | $44.21 | 12,105 |
| 2024-03-08 | $44.01 | $44.49 | $43.80 | $43.90 | $43.90 | 22,153 |
| 2024-03-07 | $42.46 | $43.69 | $42.46 | $43.40 | $43.40 | 11,259 |
| 2024-03-06 | $42.69 | $42.82 | $42.00 | $42.73 | $42.73 | 23,003 |
| 2024-03-05 | $41.98 | $43.10 | $41.53 | $42.80 | $42.80 | 8,810 |
| 2024-03-04 | $42.75 | $43.16 | $41.83 | $41.83 | $41.83 | 12,397 |
| 2024-03-01 | $42.61 | $43.10 | $41.81 | $42.28 | $42.28 | 18,329 |
| 2024-02-29 | $42.83 | $43.16 | $41.68 | $42.88 | $42.88 | 36,778 |
| 2024-02-28 | $41.70 | $42.00 | $41.50 | $41.66 | $41.66 | 10,489 |
| 2024-02-27 | $44.47 | $44.47 | $42.13 | $42.13 | $42.13 | 16,329 |
| 2024-02-26 | $41.89 | $43.15 | $41.79 | $42.07 | $42.07 | 21,224 |
| 2024-02-23 | $42.50 | $43.18 | $42.48 | $42.92 | $42.92 | 14,198 |
| 2024-02-22 | $43.64 | $43.64 | $42.61 | $42.67 | $42.67 | 24,265 |
| 2024-02-21 | $44.33 | $44.45 | $43.41 | $43.73 | $43.73 | 31,928 |
| 2024-02-20 | $43.67 | $44.76 | $43.67 | $44.31 | $44.31 | 22,556 |
| 2024-02-16 | $44.50 | $44.71 | $43.96 | $44.09 | $44.09 | 17,089 |
| 2024-02-15 | $42.60 | $45.35 | $42.39 | $44.91 | $44.91 | 31,604 |
| 2024-02-14 | $42.10 | $42.70 | $40.74 | $42.40 | $42.40 | 19,776 |
| 2024-02-13 | $42.20 | $42.80 | $41.39 | $41.64 | $41.43 | 41,434 |
| 2024-02-12 | $42.59 | $44.96 | $42.59 | $44.26 | $44.04 | 26,568 |
| 2024-02-09 | $41.46 | $43.72 | $40.26 | $42.99 | $42.78 | 45,941 |
| 2024-02-08 | $41.14 | $41.25 | $40.51 | $40.82 | $40.62 | 26,508 |
| 2024-02-07 | $40.51 | $41.68 | $39.60 | $40.92 | $40.72 | 37,703 |
| 2024-02-06 | $41.65 | $41.91 | $40.61 | $41.11 | $40.91 | 26,008 |
| 2024-02-05 | $41.62 | $42.24 | $41.13 | $41.81 | $41.60 | 19,287 |
| 2024-02-02 | $42.11 | $43.00 | $41.33 | $42.01 | $41.80 | 27,843 |
| 2024-02-01 | $43.79 | $44.70 | $41.75 | $42.91 | $42.70 | 44,554 |
| 2024-01-31 | $47.06 | $47.25 | $43.61 | $43.61 | $43.40 | 27,368 |
| 2024-01-30 | $49.09 | $50.01 | $47.77 | $47.77 | $47.53 | 10,962 |
| 2024-01-29 | $49.86 | $50.30 | $48.93 | $50.01 | $49.76 | 22,008 |
| 2024-01-26 | $49.87 | $49.94 | $49.42 | $49.68 | $49.68 | 14,775 |
| 2024-01-25 | $50.65 | $50.65 | $48.44 | $49.50 | $49.50 | 29,314 |
| 2024-01-24 | $50.28 | $50.68 | $49.62 | $50.13 | $50.13 | 12,953 |
| 2024-01-23 | $50.68 | $50.68 | $49.26 | $49.50 | $49.50 | 14,573 |
| 2024-01-22 | $49.90 | $50.43 | $49.64 | $50.38 | $50.38 | 13,590 |
| 2024-01-19 | $48.01 | $48.91 | $47.22 | $48.66 | $48.66 | 27,826 |
| 2024-01-18 | $47.54 | $47.86 | $47.28 | $47.67 | $47.67 | 16,172 |
| 2024-01-17 | $46.39 | $47.66 | $46.39 | $47.51 | $47.51 | 29,167 |
| 2024-01-16 | $48.07 | $48.58 | $47.05 | $47.24 | $47.24 | 34,607 |
| 2024-01-12 | $49.88 | $49.88 | $48.52 | $48.76 | $48.76 | 27,167 |
| 2024-01-11 | $49.90 | $49.97 | $48.64 | $49.45 | $49.45 | 25,428 |
| 2024-01-10 | $50.11 | $50.67 | $49.80 | $50.34 | $50.34 | 30,318 |
| 2024-01-09 | $50.35 | $51.00 | $49.98 | $50.19 | $50.19 | 33,255 |
| 2024-01-08 | $50.70 | $51.22 | $50.52 | $51.08 | $51.08 | 21,397 |
| 2024-01-05 | $50.52 | $51.66 | $50.38 | $51.00 | $51.00 | 52,496 |
| 2024-01-04 | $51.23 | $52.13 | $51.01 | $51.06 | $51.06 | 28,272 |
| 2024-01-03 | $52.99 | $53.28 | $50.85 | $51.03 | $51.03 | 26,811 |
| 2024-01-02 | $53.33 | $54.18 | $52.70 | $53.10 | $53.10 | 21,824 |
| 2023-12-29 | $54.38 | $55.45 | $53.01 | $53.39 | $53.39 | 27,663 |
| 2023-12-28 | $53.78 | $54.62 | $53.70 | $54.04 | $54.04 | 15,065 |
| 2023-12-27 | $54.03 | $54.90 | $54.00 | $54.39 | $54.39 | 14,490 |
| 2023-12-26 | $53.98 | $54.62 | $53.49 | $54.29 | $54.29 | 13,271 |
| 2023-12-22 | $53.43 | $54.13 | $52.64 | $53.50 | $53.50 | 30,034 |
| 2023-12-21 | $52.42 | $52.81 | $51.91 | $52.78 | $52.78 | 13,776 |
| 2023-12-20 | $53.08 | $54.38 | $52.26 | $52.33 | $52.33 | 26,768 |
| 2023-12-19 | $51.54 | $52.61 | $51.46 | $52.40 | $52.40 | 38,040 |
| 2023-12-18 | $51.62 | $51.62 | $50.91 | $51.33 | $51.33 | 26,009 |
| 2023-12-15 | $52.09 | $52.19 | $51.41 | $51.74 | $51.74 | 129,484 |
| 2023-12-14 | $50.00 | $52.02 | $49.94 | $51.75 | $51.75 | 51,931 |
| 2023-12-13 | $47.01 | $49.82 | $47.01 | $49.69 | $49.69 | 49,585 |
| 2023-12-12 | $47.35 | $47.67 | $47.12 | $47.12 | $47.12 | 13,049 |
| 2023-12-11 | $47.31 | $47.33 | $46.70 | $47.01 | $47.01 | 19,264 |
| 2023-12-08 | $46.60 | $47.90 | $46.60 | $47.44 | $47.44 | 15,536 |
| 2023-12-07 | $45.87 | $46.79 | $45.80 | $46.79 | $46.79 | 13,057 |
| 2023-12-06 | $46.00 | $48.11 | $45.67 | $45.75 | $45.75 | 31,603 |
| 2023-12-05 | $46.89 | $47.27 | $46.29 | $46.44 | $46.44 | 25,463 |
| 2023-12-04 | $46.00 | $47.16 | $46.00 | $46.64 | $46.64 | 19,933 |
| 2023-12-01 | $43.08 | $46.20 | $43.08 | $45.98 | $45.98 | 34,970 |
| 2023-11-30 | $44.76 | $44.80 | $41.87 | $43.09 | $43.09 | 73,025 |
| 2023-11-29 | $43.96 | $44.76 | $43.95 | $44.30 | $44.30 | 18,527 |
| 2023-11-28 | $43.49 | $45.78 | $42.91 | $43.47 | $43.47 | 13,194 |
| 2023-11-27 | $44.51 | $44.80 | $42.80 | $43.12 | $43.12 | 40,342 |
| 2023-11-24 | $44.48 | $44.90 | $43.96 | $44.64 | $44.64 | 6,210 |
| 2023-11-22 | $44.60 | $44.73 | $44.14 | $44.39 | $44.39 | 9,735 |
| 2023-11-21 | $44.79 | $45.04 | $43.84 | $44.06 | $44.06 | 16,701 |
| 2023-11-20 | $45.26 | $45.86 | $44.66 | $45.25 | $45.25 | 19,770 |
| 2023-11-17 | $45.00 | $45.48 | $44.64 | $45.06 | $45.06 | 23,103 |
| 2023-11-16 | $44.61 | $44.61 | $44.24 | $44.49 | $44.49 | 7,476 |
| 2023-11-15 | $45.25 | $45.63 | $44.45 | $44.85 | $44.85 | 13,964 |
| 2023-11-14 | $43.22 | $45.38 | $43.08 | $45.38 | $45.38 | 21,136 |
| 2023-11-13 | $41.53 | $42.30 | $40.49 | $42.17 | $41.98 | 11,742 |
| 2023-11-10 | $41.96 | $42.33 | $41.93 | $42.16 | $41.97 | 10,968 |
| 2023-11-09 | $43.65 | $43.65 | $41.29 | $41.79 | $41.60 | 14,109 |
| 2023-11-08 | $43.23 | $43.61 | $41.97 | $42.61 | $42.41 | 21,434 |
| 2023-11-07 | $44.06 | $44.06 | $43.36 | $43.38 | $43.18 | 19,615 |
| 2023-11-06 | $44.05 | $44.55 | $43.62 | $43.95 | $43.75 | 12,443 |
| 2023-11-03 | $43.59 | $44.49 | $42.61 | $44.21 | $44.21 | 17,016 |
| 2023-11-02 | $41.12 | $43.14 | $41.00 | $43.05 | $43.05 | 21,489 |
| 2023-11-01 | $40.22 | $40.98 | $40.10 | $40.86 | $40.86 | 19,422 |
| 2023-10-31 | $40.18 | $40.90 | $40.18 | $40.45 | $40.45 | 51,095 |
| 2023-10-30 | $40.48 | $41.04 | $40.10 | $40.45 | $40.45 | 66,863 |
| 2023-10-27 | $40.16 | $40.77 | $39.47 | $40.09 | $40.09 | 41,656 |
| 2023-10-26 | $40.00 | $40.38 | $38.65 | $40.20 | $40.20 | 56,201 |
| 2023-10-25 | $39.85 | $40.15 | $39.37 | $39.63 | $39.63 | 48,501 |
| 2023-10-24 | $39.60 | $40.21 | $39.13 | $39.65 | $39.65 | 28,023 |
| 2023-10-23 | $39.20 | $40.02 | $39.20 | $39.51 | $39.51 | 32,856 |
| 2023-10-20 | $40.10 | $40.33 | $38.49 | $39.30 | $39.30 | 55,976 |
| 2023-10-19 | $40.15 | $40.54 | $39.09 | $39.80 | $39.80 | 20,851 |
| 2023-10-18 | $41.37 | $41.37 | $39.91 | $40.08 | $40.08 | 12,421 |
| 2023-10-17 | $40.53 | $42.17 | $40.53 | $41.33 | $41.33 | 18,292 |
| 2023-10-16 | $40.76 | $41.09 | $40.57 | $40.95 | $40.95 | 11,040 |
| 2023-10-13 | $41.01 | $41.12 | $40.31 | $40.47 | $40.47 | 8,815 |
| 2023-10-12 | $41.05 | $41.16 | $40.55 | $40.79 | $40.79 | 11,510 |
| 2023-10-11 | $40.64 | $41.21 | $39.47 | $41.12 | $41.12 | 13,003 |
| 2023-10-10 | $40.40 | $41.46 | $40.30 | $40.68 | $40.68 | 19,650 |
| 2023-10-09 | $40.22 | $41.35 | $40.00 | $40.03 | $40.03 | 9,847 |
| 2023-10-06 | $39.70 | $40.90 | $39.04 | $40.54 | $40.54 | 14,985 |
| 2023-10-05 | $39.12 | $40.56 | $39.12 | $40.07 | $40.07 | 19,132 |
| 2023-10-04 | $38.08 | $39.57 | $37.74 | $39.44 | $39.44 | 23,575 |
| 2023-10-03 | $38.94 | $38.99 | $38.26 | $38.26 | $38.26 | 27,650 |
| 2023-10-02 | $38.56 | $39.79 | $38.55 | $39.07 | $39.07 | 34,034 |
| 2023-09-29 | $39.38 | $39.66 | $38.45 | $38.69 | $38.69 | 14,668 |
| 2023-09-28 | $38.45 | $39.80 | $38.45 | $39.67 | $39.67 | 14,591 |
| 2023-09-27 | $39.36 | $39.75 | $38.43 | $38.57 | $38.57 | 19,670 |
| 2023-09-26 | $39.44 | $39.51 | $38.50 | $38.60 | $38.60 | 12,528 |
| 2023-09-25 | $39.20 | $39.61 | $38.86 | $39.59 | $39.59 | 11,199 |
| 2023-09-22 | $39.81 | $39.98 | $38.93 | $38.93 | $38.93 | 9,942 |
| 2023-09-21 | $39.47 | $40.07 | $39.46 | $39.90 | $39.90 | 11,414 |
| 2023-09-20 | $40.27 | $41.06 | $39.48 | $39.48 | $39.48 | 9,815 |
| 2023-09-19 | $40.91 | $40.91 | $40.00 | $40.28 | $40.28 | 12,682 |
| 2023-09-18 | $42.60 | $42.60 | $40.49 | $40.54 | $40.54 | 9,872 |
| 2023-09-15 | $41.71 | $42.55 | $41.70 | $42.13 | $42.13 | 45,451 |
| 2023-09-14 | $41.34 | $41.77 | $41.11 | $41.77 | $41.77 | 8,449 |
| 2023-09-13 | $40.72 | $41.13 | $40.72 | $41.04 | $41.04 | 11,864 |
| 2023-09-12 | $40.80 | $41.22 | $40.66 | $40.93 | $40.93 | 22,393 |
| 2023-09-11 | $41.73 | $42.05 | $40.39 | $40.49 | $40.49 | 15,699 |
| 2023-09-08 | $40.87 | $41.72 | $40.87 | $41.56 | $41.56 | 10,229 |
| 2023-09-07 | $41.50 | $41.76 | $40.80 | $41.42 | $41.42 | 19,845 |
| 2023-09-06 | $43.00 | $43.00 | $41.56 | $41.56 | $41.56 | 11,490 |
| 2023-09-05 | $43.44 | $44.32 | $42.80 | $42.84 | $42.84 | 9,871 |
| 2023-09-01 | $42.35 | $43.78 | $41.45 | $43.28 | $43.28 | 19,166 |
| 2023-08-31 | $42.40 | $43.00 | $41.65 | $42.30 | $42.30 | 27,192 |
| 2023-08-30 | $43.70 | $43.70 | $41.96 | $42.05 | $42.05 | 15,570 |
| 2023-08-29 | $43.03 | $43.80 | $43.03 | $43.80 | $43.80 | 13,742 |
| 2023-08-28 | $43.04 | $43.34 | $42.90 | $43.04 | $43.04 | 10,829 |
| 2023-08-25 | $44.40 | $44.60 | $42.87 | $42.98 | $42.98 | 13,636 |
| 2023-08-24 | $43.62 | $44.36 | $43.36 | $44.05 | $44.05 | 10,719 |
| 2023-08-23 | $43.55 | $44.07 | $43.46 | $43.92 | $43.92 | 12,705 |
| 2023-08-22 | $44.75 | $44.80 | $43.37 | $43.41 | $43.41 | 16,058 |
| 2023-08-21 | $44.25 | $44.97 | $43.73 | $44.62 | $44.62 | 13,549 |
| 2023-08-18 | $43.61 | $44.74 | $43.61 | $44.33 | $44.33 | 11,442 |
| 2023-08-17 | $44.57 | $44.57 | $44.05 | $44.05 | $44.05 | 10,151 |
| 2023-08-16 | $44.38 | $44.56 | $44.01 | $44.05 | $44.05 | 9,988 |
| 2023-08-15 | $44.87 | $45.09 | $44.10 | $44.39 | $44.39 | 20,372 |
| 2023-08-14 | $44.95 | $45.50 | $44.95 | $45.43 | $45.43 | 12,346 |
| 2023-08-11 | $45.86 | $45.98 | $45.06 | $45.44 | $45.44 | 14,630 |
| 2023-08-10 | $46.70 | $47.46 | $45.59 | $46.04 | $46.04 | 16,830 |
| 2023-08-09 | $46.02 | $46.99 | $45.54 | $46.51 | $46.51 | 31,990 |
| 2023-08-08 | $47.35 | $47.35 | $45.57 | $46.09 | $46.09 | 41,431 |
| 2023-08-07 | $47.54 | $48.31 | $47.37 | $47.78 | $47.78 | 19,168 |
| 2023-08-04 | $47.10 | $47.58 | $47.10 | $47.58 | $47.58 | 11,886 |
| 2023-08-03 | $46.38 | $47.44 | $46.26 | $47.10 | $47.10 | 27,674 |
| 2023-08-02 | $47.32 | $47.51 | $46.50 | $47.16 | $47.16 | 17,976 |
| 2023-08-01 | $48.10 | $48.10 | $46.38 | $47.84 | $47.84 | 30,716 |
| 2023-07-31 | $47.50 | $48.16 | $47.31 | $48.07 | $48.07 | 28,668 |
| 2023-07-28 | $47.45 | $48.13 | $45.98 | $46.72 | $46.72 | 21,844 |
| 2023-07-27 | $46.85 | $48.07 | $46.49 | $47.28 | $47.28 | 14,860 |
| 2023-07-26 | $46.72 | $48.23 | $46.31 | $47.78 | $47.78 | 18,557 |
| 2023-07-25 | $44.80 | $46.21 | $44.46 | $46.15 | $46.15 | 29,617 |
| 2023-07-24 | $43.02 | $43.47 | $42.74 | $43.07 | $43.07 | 13,121 |
| 2023-07-21 | $43.48 | $43.49 | $42.68 | $42.86 | $42.86 | 15,408 |
| 2023-07-20 | $43.45 | $43.93 | $43.02 | $43.31 | $43.31 | 23,061 |
| 2023-07-19 | $42.12 | $43.80 | $42.12 | $43.69 | $43.69 | 15,911 |
| 2023-07-18 | $40.71 | $42.06 | $40.71 | $41.98 | $41.98 | 23,593 |
| 2023-07-17 | $39.88 | $41.14 | $39.88 | $40.81 | $40.81 | 11,985 |
| 2023-07-14 | $40.49 | $40.49 | $39.66 | $39.81 | $39.81 | 11,212 |
| 2023-07-13 | $40.09 | $40.74 | $39.42 | $40.24 | $40.24 | 17,073 |
| 2023-07-12 | $40.99 | $41.21 | $39.78 | $40.30 | $40.30 | 17,784 |
| 2023-07-11 | $39.58 | $40.41 | $39.58 | $40.34 | $40.34 | 16,923 |
| 2023-07-10 | $39.60 | $40.13 | $39.60 | $39.88 | $39.88 | 15,386 |
| 2023-07-07 | $39.38 | $39.93 | $39.29 | $39.69 | $39.69 | 25,632 |
| 2023-07-06 | $38.79 | $38.79 | $38.11 | $38.47 | $38.47 | 14,176 |
| 2023-07-05 | $39.01 | $39.62 | $38.34 | $39.21 | $39.21 | 25,882 |
| 2023-07-03 | $38.25 | $39.25 | $38.15 | $39.14 | $39.14 | 12,210 |
| 2023-06-30 | $38.54 | $38.94 | $37.87 | $38.45 | $38.45 | 19,275 |
| 2023-06-29 | $38.95 | $39.52 | $38.14 | $38.54 | $38.54 | 16,438 |
| 2023-06-28 | $38.71 | $38.93 | $38.50 | $38.55 | $38.55 | 16,035 |
| 2023-06-27 | $39.30 | $39.78 | $38.73 | $38.82 | $38.82 | 24,558 |
| 2023-06-26 | $39.09 | $39.75 | $38.93 | $38.93 | $38.93 | 18,830 |
| 2023-06-23 | $38.92 | $39.63 | $37.58 | $39.20 | $39.20 | 127,739 |
| 2023-06-22 | $39.59 | $39.87 | $39.14 | $39.50 | $39.50 | 20,335 |
| 2023-06-21 | $41.75 | $41.76 | $40.47 | $40.47 | $40.47 | 15,553 |
| 2023-06-20 | $42.29 | $42.38 | $41.54 | $41.54 | $41.54 | 21,794 |
| 2023-06-16 | $43.41 | $43.52 | $42.13 | $42.38 | $42.38 | 36,897 |
| 2023-06-15 | $42.98 | $43.70 | $42.77 | $43.00 | $43.00 | 24,378 |
| 2023-06-14 | $43.58 | $43.96 | $42.82 | $43.09 | $43.09 | 54,910 |
| 2023-06-13 | $42.95 | $44.01 | $42.43 | $43.68 | $43.68 | 35,024 |
| 2023-06-12 | $41.80 | $42.50 | $41.48 | $42.04 | $42.04 | 33,070 |
| 2023-06-09 | $42.61 | $42.61 | $41.51 | $42.17 | $42.17 | 18,486 |
| 2023-06-08 | $42.76 | $43.42 | $41.52 | $42.70 | $42.70 | 77,914 |
| 2023-06-07 | $40.87 | $43.24 | $40.87 | $42.82 | $42.82 | 46,973 |
| 2023-06-06 | $38.11 | $40.83 | $38.11 | $40.53 | $40.53 | 30,920 |
| 2023-06-05 | $38.71 | $38.84 | $37.74 | $38.27 | $38.27 | 52,262 |
| 2023-06-02 | $37.77 | $39.06 | $37.20 | $38.87 | $38.87 | 30,441 |
| 2023-06-01 | $37.08 | $37.55 | $36.05 | $37.43 | $37.43 | 33,832 |
| 2023-05-31 | $36.65 | $37.46 | $35.64 | $37.15 | $37.15 | 56,899 |
| 2023-05-30 | $36.75 | $37.07 | $36.23 | $36.65 | $36.65 | 26,295 |
| 2023-05-26 | $36.23 | $36.48 | $35.89 | $36.48 | $36.48 | 13,151 |
| 2023-05-25 | $36.57 | $36.58 | $35.35 | $36.41 | $36.41 | 37,654 |
| 2023-05-24 | $36.72 | $36.76 | $36.00 | $36.75 | $36.75 | 32,332 |
| 2023-05-23 | $36.14 | $37.39 | $35.18 | $36.82 | $36.82 | 30,944 |
| 2023-05-22 | $35.24 | $36.23 | $35.01 | $36.23 | $36.23 | 19,420 |
| 2023-05-19 | $34.99 | $35.36 | $34.43 | $34.90 | $34.90 | 33,345 |
| 2023-05-18 | $34.05 | $34.76 | $33.71 | $34.53 | $34.53 | 15,331 |
| 2023-05-17 | $33.71 | $34.15 | $33.31 | $34.08 | $34.08 | 19,266 |
| 2023-05-16 | $32.23 | $32.52 | $31.99 | $32.30 | $32.30 | 19,052 |
| 2023-05-15 | $32.81 | $32.81 | $31.83 | $32.10 | $32.10 | 19,810 |
| 2023-05-12 | $31.56 | $31.80 | $31.25 | $31.67 | $31.67 | 26,893 |
| 2023-05-11 | $31.69 | $32.21 | $31.55 | $31.75 | $31.54 | 18,142 |
| 2023-05-10 | $32.10 | $32.30 | $31.50 | $32.04 | $31.83 | 27,737 |
| 2023-05-09 | $31.47 | $31.88 | $31.12 | $31.50 | $31.29 | 15,367 |
| 2023-05-08 | $32.59 | $32.72 | $31.66 | $31.73 | $31.52 | 15,947 |
| 2023-05-05 | $32.05 | $32.80 | $31.88 | $32.38 | $32.38 | 31,370 |
| 2023-05-04 | $31.76 | $32.00 | $30.88 | $31.13 | $31.13 | 37,777 |
| 2023-05-03 | $31.18 | $32.04 | $30.28 | $32.00 | $32.00 | 57,205 |
| 2023-05-02 | $34.92 | $34.92 | $30.93 | $31.20 | $31.20 | 31,400 |
| 2023-05-01 | $36.55 | $36.68 | $34.83 | $35.11 | $35.11 | 23,709 |
| 2023-04-28 | $35.81 | $36.73 | $35.48 | $36.28 | $36.28 | 27,906 |
| 2023-04-27 | $35.20 | $36.25 | $35.03 | $35.64 | $35.64 | 19,491 |
| 2023-04-26 | $33.88 | $35.33 | $33.88 | $35.25 | $35.25 | 22,215 |
| 2023-04-25 | $35.74 | $35.76 | $33.79 | $34.00 | $34.00 | 28,046 |
| 2023-04-24 | $36.39 | $36.42 | $35.89 | $35.95 | $35.95 | 17,495 |
| 2023-04-21 | $36.42 | $36.94 | $35.93 | $36.19 | $36.19 | 22,880 |
| 2023-04-20 | $36.44 | $36.57 | $35.87 | $36.49 | $36.49 | 10,741 |
| 2023-04-19 | $36.08 | $36.65 | $36.08 | $36.41 | $36.41 | 16,646 |
| 2023-04-18 | $36.40 | $36.40 | $35.23 | $35.31 | $35.31 | 16,331 |
| 2023-04-17 | $35.55 | $36.46 | $35.25 | $36.40 | $36.40 | 10,722 |
| 2023-04-14 | $36.90 | $36.97 | $35.51 | $35.53 | $35.53 | 21,153 |
| 2023-04-13 | $36.43 | $36.89 | $36.36 | $36.69 | $36.69 | 16,774 |
| 2023-04-12 | $36.65 | $36.65 | $36.25 | $36.34 | $36.34 | 15,874 |
| 2023-04-11 | $37.31 | $37.31 | $36.53 | $36.81 | $36.81 | 17,560 |
| 2023-04-10 | $36.33 | $37.09 | $36.33 | $36.87 | $36.87 | 20,730 |
| 2023-04-06 | $36.59 | $37.15 | $36.51 | $36.57 | $36.57 | 33,622 |
| 2023-04-05 | $36.50 | $36.83 | $36.19 | $36.54 | $36.54 | 16,616 |
| 2023-04-04 | $37.05 | $37.05 | $36.47 | $36.79 | $36.79 | 22,404 |
| 2023-04-03 | $37.25 | $37.62 | $36.83 | $37.44 | $37.44 | 47,985 |
| 2023-03-31 | $37.19 | $37.55 | $36.96 | $37.41 | $37.41 | 58,556 |
| 2023-03-30 | $38.20 | $38.21 | $37.00 | $37.05 | $37.05 | 21,295 |
| 2023-03-29 | $37.64 | $38.05 | $37.42 | $38.00 | $38.00 | 33,837 |
| 2023-03-28 | $38.79 | $38.79 | $37.25 | $37.30 | $37.30 | 135,699 |
| 2023-03-27 | $39.44 | $39.79 | $38.66 | $38.85 | $38.85 | 103,169 |
| 2023-03-24 | $37.53 | $39.18 | $37.34 | $38.82 | $38.82 | 28,357 |
| 2023-03-23 | $39.37 | $39.69 | $37.56 | $37.85 | $37.85 | 39,617 |
| 2023-03-22 | $40.56 | $40.60 | $39.02 | $39.07 | $39.07 | 59,447 |
| 2023-03-21 | $40.70 | $41.50 | $40.52 | $40.80 | $40.80 | 190,170 |
| 2023-03-20 | $40.19 | $40.43 | $39.45 | $40.02 | $40.02 | 76,770 |
| 2023-03-17 | $41.55 | $41.55 | $39.31 | $39.87 | $39.87 | 159,875 |
| 2023-03-16 | $40.04 | $42.27 | $39.10 | $41.84 | $41.84 | 78,608 |
| 2023-03-15 | $38.46 | $40.74 | $38.10 | $40.65 | $40.65 | 107,735 |
| 2023-03-14 | $40.01 | $40.93 | $39.18 | $39.41 | $39.41 | 67,520 |
| 2023-03-13 | $40.22 | $40.22 | $37.61 | $37.92 | $37.92 | 49,954 |
| 2023-03-10 | $41.23 | $41.55 | $40.25 | $40.96 | $40.96 | 58,954 |
| 2023-03-09 | $44.10 | $45.29 | $41.59 | $41.73 | $41.73 | 78,915 |
| 2023-03-08 | $44.81 | $44.81 | $44.06 | $44.42 | $44.42 | 13,641 |
| 2023-03-07 | $46.04 | $46.04 | $44.63 | $44.83 | $44.83 | 25,157 |
| 2023-03-06 | $45.83 | $46.41 | $45.67 | $46.01 | $46.01 | 59,565 |
| 2023-03-03 | $45.19 | $45.98 | $44.50 | $45.96 | $45.96 | 44,660 |
| 2023-03-02 | $45.68 | $46.64 | $44.26 | $45.13 | $45.13 | 58,608 |
| 2023-03-01 | $46.13 | $46.51 | $45.58 | $46.02 | $46.02 | 54,941 |
| 2023-02-28 | $46.13 | $46.86 | $46.13 | $46.28 | $46.28 | 84,896 |
| 2023-02-27 | $47.07 | $47.41 | $45.98 | $46.10 | $46.10 | 47,809 |
| 2023-02-24 | $47.34 | $47.34 | $46.74 | $47.02 | $47.02 | 22,215 |
| 2023-02-23 | $47.19 | $47.31 | $46.61 | $47.31 | $47.31 | 23,238 |
| 2023-02-22 | $47.21 | $47.21 | $46.33 | $46.72 | $46.72 | 30,659 |
| 2023-02-21 | $48.21 | $48.21 | $46.78 | $46.94 | $46.94 | 40,971 |
| 2023-02-17 | $47.96 | $48.61 | $47.78 | $48.21 | $48.21 | 77,975 |
| 2023-02-16 | $48.00 | $48.28 | $47.76 | $47.88 | $47.88 | 57,947 |
| 2023-02-15 | $47.38 | $48.33 | $47.24 | $48.32 | $48.32 | 195,826 |
| 2023-02-14 | $47.80 | $48.08 | $47.45 | $47.79 | $47.79 | 36,642 |
| 2023-02-13 | $48.00 | $48.15 | $47.55 | $48.00 | $47.79 | 46,663 |
| 2023-02-10 | $47.95 | $48.05 | $47.64 | $47.84 | $47.63 | 20,047 |
| 2023-02-09 | $48.57 | $49.09 | $47.78 | $48.04 | $47.83 | 14,079 |
| 2023-02-08 | $49.11 | $49.11 | $48.31 | $48.59 | $48.38 | 16,073 |
| 2023-02-07 | $48.92 | $49.50 | $48.70 | $49.36 | $49.14 | 17,916 |
| 2023-02-06 | $49.24 | $50.00 | $48.66 | $48.70 | $48.49 | 19,712 |
| 2023-02-03 | $49.40 | $50.53 | $49.40 | $50.02 | $49.80 | 21,428 |
| 2023-02-02 | $48.70 | $49.87 | $48.70 | $49.45 | $49.23 | 26,846 |
| 2023-02-01 | $47.88 | $49.47 | $47.88 | $48.66 | $48.45 | 24,357 |
| 2023-01-31 | $48.01 | $48.50 | $47.79 | $48.42 | $48.21 | 23,737 |
| 2023-01-30 | $47.21 | $47.90 | $47.21 | $47.45 | $47.24 | 15,200 |
| 2023-01-27 | $47.26 | $48.42 | $47.09 | $47.32 | $47.32 | 11,130 |
| 2023-01-26 | $47.02 | $47.32 | $46.83 | $47.18 | $47.18 | 8,889 |
| 2023-01-25 | $46.50 | $46.98 | $46.11 | $46.80 | $46.80 | 13,248 |
| 2023-01-24 | $46.55 | $46.82 | $45.89 | $46.56 | $46.56 | 19,502 |
| 2023-01-23 | $47.63 | $47.63 | $46.56 | $47.17 | $47.17 | 15,182 |
| 2023-01-20 | $46.81 | $47.32 | $46.75 | $47.32 | $47.32 | 18,236 |
| 2023-01-19 | $46.51 | $47.19 | $46.20 | $46.45 | $46.45 | 8,888 |
| 2023-01-18 | $47.49 | $47.59 | $46.68 | $46.91 | $46.91 | 8,722 |
| 2023-01-17 | $47.89 | $48.48 | $47.74 | $47.80 | $47.80 | 14,786 |
| 2023-01-13 | $48.07 | $48.22 | $47.77 | $47.97 | $47.97 | 7,296 |
| 2023-01-12 | $47.45 | $48.01 | $47.04 | $47.67 | $47.67 | 19,593 |
| 2023-01-11 | $47.47 | $47.56 | $46.97 | $47.15 | $47.15 | 10,936 |
| 2023-01-10 | $46.11 | $47.38 | $46.00 | $47.16 | $47.16 | 15,655 |
| 2023-01-09 | $46.59 | $47.80 | $46.27 | $46.60 | $46.60 | 11,818 |
| 2023-01-06 | $46.00 | $46.71 | $46.00 | $46.60 | $46.60 | 12,743 |
| 2023-01-05 | $45.34 | $45.56 | $44.72 | $45.33 | $45.33 | 20,756 |
| 2023-01-04 | $45.82 | $46.07 | $45.24 | $45.43 | $45.43 | 10,229 |
| 2023-01-03 | $45.77 | $46.06 | $45.09 | $45.49 | $45.49 | 16,111 |
| 2022-12-30 | $45.99 | $45.99 | $45.54 | $45.83 | $45.83 | 46,310 |
| 2022-12-29 | $45.23 | $46.17 | $45.17 | $46.17 | $46.17 | 12,126 |
| 2022-12-28 | $45.57 | $45.69 | $45.06 | $45.20 | $45.20 | 15,027 |
| 2022-12-27 | $45.95 | $45.97 | $45.64 | $45.77 | $45.77 | 11,718 |
| 2022-12-23 | $45.36 | $46.08 | $45.31 | $46.02 | $46.02 | 13,800 |
| 2022-12-22 | $45.98 | $45.98 | $45.02 | $45.72 | $45.72 | 22,051 |
| 2022-12-21 | $45.34 | $46.71 | $45.34 | $46.29 | $46.29 | 21,627 |
| 2022-12-20 | $45.55 | $46.50 | $44.20 | $44.96 | $44.96 | 17,898 |
| 2022-12-19 | $45.86 | $46.94 | $44.92 | $45.35 | $45.35 | 20,282 |
| 2022-12-16 | $45.16 | $46.24 | $44.43 | $45.58 | $45.58 | 72,336 |
| 2022-12-15 | $47.00 | $47.00 | $45.50 | $45.57 | $45.57 | 29,986 |
| 2022-12-14 | $48.80 | $49.26 | $47.49 | $47.50 | $47.50 | 34,872 |
| 2022-12-13 | $50.13 | $50.95 | $48.79 | $48.98 | $48.98 | 40,464 |
| 2022-12-12 | $49.90 | $49.90 | $49.18 | $49.29 | $49.29 | 25,904 |
| 2022-12-09 | $49.70 | $50.25 | $49.40 | $49.56 | $49.56 | 19,393 |
| 2022-12-08 | $50.17 | $50.60 | $49.91 | $50.18 | $50.18 | 22,518 |
| 2022-12-07 | $50.38 | $50.58 | $49.84 | $50.12 | $50.12 | 23,973 |
| 2022-12-06 | $50.12 | $50.62 | $50.07 | $50.29 | $50.29 | 25,980 |
| 2022-12-05 | $51.92 | $52.03 | $50.12 | $50.12 | $50.12 | 19,978 |
| 2022-12-02 | $51.48 | $52.58 | $51.02 | $52.40 | $52.40 | 20,657 |
| 2022-12-01 | $52.19 | $52.24 | $50.76 | $51.79 | $51.79 | 28,445 |
| 2022-11-30 | $51.80 | $52.68 | $51.00 | $51.86 | $51.86 | 252,083 |
| 2022-11-29 | $52.20 | $52.30 | $51.29 | $51.63 | $51.63 | 18,197 |
| 2022-11-28 | $53.59 | $53.59 | $51.92 | $52.00 | $52.00 | 21,192 |
| 2022-11-25 | $52.69 | $54.11 | $52.57 | $53.97 | $53.97 | 15,450 |
| 2022-11-23 | $52.28 | $53.42 | $52.11 | $52.33 | $52.33 | 20,105 |
| 2022-11-22 | $52.55 | $52.99 | $52.03 | $52.20 | $52.20 | 27,021 |
| 2022-11-21 | $52.10 | $52.53 | $51.86 | $52.22 | $52.22 | 17,318 |
| 2022-11-18 | $52.33 | $52.33 | $51.55 | $51.93 | $51.93 | 24,698 |
| 2022-11-17 | $51.43 | $52.02 | $50.71 | $51.66 | $51.66 | 16,304 |
| 2022-11-16 | $52.04 | $52.04 | $51.15 | $51.71 | $51.71 | 64,412 |
| 2022-11-15 | $51.62 | $52.30 | $51.06 | $51.85 | $51.85 | 61,290 |
| 2022-11-14 | $52.07 | $52.07 | $51.18 | $51.38 | $51.38 | 25,863 |
| 2022-11-11 | $52.69 | $53.34 | $51.51 | $52.25 | $52.04 | 29,738 |
| 2022-11-10 | $50.80 | $52.38 | $50.80 | $52.29 | $52.08 | 29,192 |
| 2022-11-09 | $49.50 | $49.93 | $49.48 | $49.64 | $49.44 | 10,614 |
| 2022-11-08 | $49.82 | $50.26 | $49.53 | $49.83 | $49.63 | 28,010 |
| 2022-11-07 | $49.99 | $50.42 | $49.72 | $49.78 | $49.58 | 12,552 |
| 2022-11-04 | $49.91 | $50.43 | $49.47 | $50.23 | $50.23 | 11,860 |
| 2022-11-03 | $49.40 | $49.40 | $48.58 | $49.00 | $49.00 | 12,103 |
| 2022-11-02 | $50.77 | $50.77 | $49.27 | $49.27 | $49.27 | 18,234 |
| 2022-11-01 | $51.82 | $51.87 | $50.78 | $51.00 | $51.00 | 13,781 |
| 2022-10-31 | $50.78 | $51.69 | $50.62 | $51.25 | $51.25 | 19,069 |
| 2022-10-28 | $49.37 | $51.08 | $49.37 | $50.33 | $50.33 | 18,369 |
| 2022-10-27 | $49.21 | $49.56 | $48.34 | $48.91 | $48.91 | 35,179 |
| 2022-10-26 | $49.18 | $50.48 | $48.66 | $48.66 | $48.66 | 27,171 |
| 2022-10-25 | $52.60 | $52.65 | $48.78 | $48.91 | $48.91 | 41,765 |
| 2022-10-24 | $53.20 | $53.69 | $53.00 | $53.31 | $53.31 | 18,307 |
| 2022-10-21 | $52.48 | $53.44 | $52.48 | $53.23 | $53.23 | 15,971 |
| 2022-10-20 | $54.00 | $54.00 | $51.99 | $52.25 | $52.25 | 13,822 |
| 2022-10-19 | $53.97 | $54.23 | $53.36 | $54.08 | $54.08 | 18,794 |
| 2022-10-18 | $55.44 | $55.78 | $53.54 | $54.20 | $54.20 | 18,940 |
| 2022-10-17 | $55.07 | $55.07 | $53.90 | $54.91 | $54.91 | 24,174 |
| 2022-10-14 | $53.18 | $53.81 | $53.18 | $53.66 | $53.66 | 21,504 |
| 2022-10-13 | $50.34 | $53.02 | $50.25 | $52.93 | $52.93 | 74,217 |
| 2022-10-12 | $51.00 | $51.25 | $50.89 | $51.00 | $51.00 | 50,235 |
| 2022-10-11 | $50.78 | $51.48 | $50.63 | $51.30 | $51.30 | 44,949 |
| 2022-10-10 | $51.00 | $53.92 | $50.85 | $51.12 | $51.12 | 25,306 |
| 2022-10-07 | $51.89 | $51.97 | $50.86 | $51.08 | $51.08 | 12,909 |
| 2022-10-06 | $52.25 | $52.40 | $51.78 | $51.98 | $51.98 | 29,129 |
| 2022-10-05 | $52.87 | $52.91 | $52.38 | $52.44 | $52.44 | 14,508 |
| 2022-10-04 | $52.33 | $53.70 | $52.33 | $53.14 | $53.14 | 17,755 |
| 2022-10-03 | $51.69 | $52.53 | $51.58 | $52.04 | $52.04 | 18,031 |
| 2022-09-30 | $51.09 | $51.96 | $51.03 | $51.03 | $51.03 | 73,013 |
| 2022-09-29 | $51.23 | $51.24 | $50.44 | $51.09 | $51.09 | 19,287 |
| 2022-09-28 | $51.25 | $52.13 | $50.83 | $51.41 | $51.41 | 22,085 |
| 2022-09-27 | $51.86 | $52.00 | $50.89 | $50.95 | $50.95 | 17,171 |
| 2022-09-26 | $51.25 | $51.86 | $51.05 | $51.62 | $51.62 | 27,652 |
| 2022-09-23 | $51.45 | $51.90 | $50.64 | $51.11 | $51.11 | 16,454 |
| 2022-09-22 | $52.60 | $52.63 | $51.03 | $51.72 | $51.72 | 22,089 |
| 2022-09-21 | $52.79 | $53.87 | $52.15 | $52.90 | $52.90 | 28,612 |
| 2022-09-20 | $52.44 | $53.38 | $51.68 | $52.46 | $52.46 | 38,245 |
| 2022-09-19 | $52.31 | $53.11 | $52.31 | $52.65 | $52.65 | 20,236 |
| 2022-09-16 | $51.49 | $53.24 | $50.91 | $52.95 | $52.95 | 47,386 |
| 2022-09-15 | $51.70 | $52.16 | $51.59 | $51.78 | $51.78 | 16,790 |
| 2022-09-14 | $51.50 | $51.70 | $51.15 | $51.49 | $51.49 | 18,274 |
| 2022-09-13 | $52.30 | $52.30 | $50.91 | $51.20 | $51.20 | 34,711 |
| 2022-09-12 | $52.26 | $52.99 | $52.25 | $52.99 | $52.99 | 17,524 |
| 2022-09-09 | $52.48 | $52.54 | $52.22 | $52.41 | $52.41 | 16,708 |
| 2022-09-08 | $51.74 | $52.23 | $50.48 | $52.02 | $52.02 | 13,192 |
| 2022-09-07 | $52.28 | $52.28 | $51.30 | $51.71 | $51.71 | 15,927 |
| 2022-09-06 | $52.00 | $53.02 | $50.75 | $51.25 | $51.25 | 10,139 |
| 2022-09-02 | $52.50 | $52.79 | $51.53 | $51.71 | $51.71 | 15,239 |
| 2022-09-01 | $52.40 | $52.66 | $51.73 | $52.39 | $52.39 | 17,739 |
| 2022-08-31 | $52.72 | $54.58 | $52.35 | $52.73 | $52.73 | 16,107 |
| 2022-08-30 | $53.04 | $53.04 | $52.60 | $52.75 | $52.75 | 16,865 |
| 2022-08-29 | $53.15 | $53.29 | $52.86 | $53.12 | $53.12 | 15,075 |
| 2022-08-26 | $53.66 | $53.90 | $53.10 | $53.20 | $53.20 | 16,373 |
| 2022-08-25 | $53.65 | $53.94 | $53.40 | $53.78 | $53.78 | 12,404 |
| 2022-08-24 | $53.68 | $53.68 | $53.00 | $53.11 | $53.11 | 9,173 |
| 2022-08-23 | $53.10 | $53.60 | $52.95 | $53.40 | $53.40 | 13,335 |
| 2022-08-22 | $54.50 | $54.50 | $53.42 | $53.96 | $53.96 | 15,359 |
| 2022-08-19 | $55.37 | $55.75 | $54.55 | $54.70 | $54.70 | 43,187 |
| 2022-08-18 | $55.98 | $56.04 | $53.93 | $55.59 | $55.59 | 35,658 |
| 2022-08-17 | $55.98 | $55.98 | $54.87 | $55.25 | $55.25 | 21,060 |
| 2022-08-16 | $54.33 | $55.76 | $54.23 | $55.74 | $55.74 | 23,051 |
| 2022-08-15 | $53.98 | $54.66 | $53.50 | $54.54 | $54.54 | 21,957 |
| 2022-08-12 | $53.90 | $54.37 | $53.54 | $54.31 | $54.31 | 19,384 |
| 2022-08-11 | $53.45 | $54.14 | $53.35 | $53.96 | $53.75 | 24,906 |
| 2022-08-10 | $54.08 | $54.08 | $52.84 | $53.59 | $53.38 | 22,205 |
| 2022-08-09 | $53.51 | $53.88 | $53.25 | $53.73 | $53.52 | 12,959 |
| 2022-08-08 | $53.24 | $53.90 | $52.64 | $53.54 | $53.33 | 29,890 |
| 2022-08-05 | $52.69 | $53.51 | $52.67 | $53.07 | $52.87 | 13,946 |
| 2022-08-04 | $52.57 | $53.12 | $52.38 | $52.75 | $52.55 | 8,155 |
| 2022-08-03 | $54.21 | $54.62 | $53.43 | $53.43 | $53.22 | 23,977 |
| 2022-08-02 | $53.70 | $54.42 | $53.40 | $54.02 | $53.81 | 46,655 |
| 2022-08-01 | $53.48 | $54.33 | $53.07 | $53.77 | $53.56 | 34,435 |
| 2022-07-29 | $53.23 | $54.26 | $53.11 | $53.94 | $53.73 | 20,938 |
| 2022-07-28 | $51.47 | $52.82 | $50.71 | $52.75 | $52.55 | 23,625 |
| 2022-07-27 | $49.74 | $51.33 | $49.37 | $51.28 | $51.08 | 14,697 |
| 2022-07-26 | $48.69 | $50.12 | $48.69 | $49.70 | $49.51 | 8,051 |
| 2022-07-25 | $48.02 | $48.76 | $47.97 | $48.16 | $47.97 | 10,212 |
| 2022-07-22 | $47.10 | $48.95 | $47.02 | $47.52 | $47.34 | 18,537 |
| 2022-07-21 | $46.62 | $47.08 | $46.10 | $47.03 | $46.85 | 15,120 |
| 2022-07-20 | $46.64 | $47.10 | $46.16 | $46.90 | $46.72 | 12,695 |
| 2022-07-19 | $46.09 | $46.99 | $46.09 | $46.59 | $46.41 | 13,424 |
| 2022-07-18 | $45.76 | $45.90 | $45.16 | $45.20 | $45.03 | 7,729 |
| 2022-07-15 | $44.80 | $45.90 | $44.80 | $45.74 | $45.56 | 15,695 |
| 2022-07-14 | $44.21 | $44.40 | $43.49 | $44.40 | $44.23 | 9,049 |
| 2022-07-13 | $44.88 | $45.44 | $44.74 | $44.74 | $44.57 | 10,686 |
| 2022-07-12 | $45.01 | $45.69 | $44.75 | $45.44 | $45.26 | 15,485 |
| 2022-07-11 | $45.22 | $45.43 | $44.84 | $45.01 | $44.84 | 9,203 |
| 2022-07-08 | $45.65 | $46.01 | $45.32 | $45.57 | $45.39 | 9,402 |
| 2022-07-07 | $46.18 | $46.18 | $45.56 | $45.57 | $45.39 | 12,673 |
| 2022-07-06 | $45.80 | $46.30 | $45.36 | $45.69 | $45.51 | 22,443 |
| 2022-07-05 | $45.52 | $46.71 | $44.81 | $45.77 | $45.59 | 30,327 |
| 2022-07-01 | $45.56 | $46.21 | $45.52 | $45.90 | $45.72 | 23,058 |
| 2022-06-30 | $45.20 | $45.69 | $44.95 | $45.26 | $45.09 | 20,836 |
| 2022-06-29 | $46.20 | $46.20 | $45.03 | $45.18 | $45.01 | 10,429 |
| 2022-06-28 | $46.79 | $46.79 | $45.65 | $45.80 | $45.62 | 11,630 |
| 2022-06-27 | $46.21 | $46.35 | $46.02 | $46.31 | $46.13 | 9,929 |
| 2022-06-24 | $45.74 | $47.01 | $45.70 | $45.70 | $45.52 | 53,168 |
| 2022-06-23 | $46.40 | $48.48 | $45.42 | $45.51 | $45.33 | 32,177 |
| 2022-06-22 | $45.60 | $46.89 | $45.58 | $46.60 | $46.42 | 23,032 |
| 2022-06-21 | $45.26 | $46.43 | $45.22 | $45.73 | $45.55 | 23,435 |
| 2022-06-17 | $44.71 | $45.62 | $44.16 | $44.68 | $44.51 | 56,291 |
| 2022-06-16 | $45.00 | $45.23 | $44.24 | $44.38 | $44.21 | 17,554 |
| 2022-06-15 | $45.14 | $46.29 | $45.12 | $45.48 | $45.30 | 32,341 |
| 2022-06-14 | $44.00 | $45.23 | $44.00 | $44.76 | $44.59 | 22,913 |
| 2022-06-13 | $44.04 | $44.94 | $43.96 | $43.96 | $43.79 | 16,829 |
| 2022-06-10 | $44.80 | $44.81 | $44.53 | $44.57 | $44.40 | 13,126 |
| 2022-06-09 | $45.52 | $45.52 | $44.94 | $45.06 | $44.89 | 12,648 |
| 2022-06-08 | $46.48 | $46.60 | $46.05 | $46.17 | $45.99 | 12,993 |
| 2022-06-07 | $46.59 | $47.88 | $46.51 | $46.59 | $46.41 | 11,343 |
| 2022-06-06 | $47.03 | $47.65 | $46.36 | $46.54 | $46.36 | 16,017 |
| 2022-06-03 | $46.50 | $46.70 | $46.18 | $46.43 | $46.25 | 13,115 |
| 2022-06-02 | $46.10 | $46.83 | $45.75 | $46.83 | $46.65 | 16,070 |
| 2022-06-01 | $46.70 | $46.79 | $45.65 | $46.05 | $45.87 | 29,782 |
| 2022-05-31 | $45.85 | $46.90 | $45.25 | $46.68 | $46.50 | 25,299 |
| 2022-05-27 | $46.48 | $46.49 | $45.96 | $46.04 | $45.86 | 21,191 |
| 2022-05-26 | $46.61 | $46.84 | $46.14 | $46.14 | $45.96 | 11,031 |
| 2022-05-25 | $45.31 | $46.05 | $45.31 | $45.68 | $45.50 | 14,486 |
| 2022-05-24 | $44.86 | $45.60 | $44.64 | $45.33 | $45.16 | 22,122 |
| 2022-05-23 | $44.70 | $45.20 | $44.49 | $44.98 | $44.81 | 13,291 |
| 2022-05-20 | $44.55 | $44.83 | $43.82 | $44.25 | $44.08 | 24,622 |
| 2022-05-19 | $44.80 | $45.19 | $44.51 | $44.56 | $44.39 | 40,858 |
| 2022-05-18 | $45.18 | $45.20 | $44.67 | $45.02 | $44.85 | 31,939 |
| 2022-05-17 | $44.41 | $45.39 | $44.41 | $45.25 | $45.08 | 30,186 |
| 2022-05-16 | $43.75 | $44.15 | $43.30 | $43.98 | $43.81 | 21,224 |
| 2022-05-13 | $43.80 | $44.33 | $43.10 | $43.88 | $43.71 | 29,258 |
| 2022-05-12 | $43.46 | $43.92 | $43.37 | $43.62 | $43.45 | 29,259 |
| 2022-05-11 | $43.68 | $44.14 | $43.37 | $43.62 | $43.25 | 25,976 |
| 2022-05-10 | $43.70 | $44.27 | $43.05 | $43.57 | $43.20 | 54,348 |
| 2022-05-09 | $43.10 | $43.53 | $42.42 | $43.53 | $43.16 | 23,639 |
| 2022-05-06 | $44.00 | $44.00 | $43.15 | $43.28 | $42.92 | 26,777 |
| 2022-05-05 | $44.66 | $45.09 | $43.51 | $43.97 | $43.60 | 27,199 |
| 2022-05-04 | $44.70 | $44.94 | $44.02 | $44.94 | $44.56 | 21,657 |
| 2022-05-03 | $43.19 | $44.46 | $43.17 | $44.18 | $43.81 | 35,198 |
| 2022-05-02 | $42.37 | $43.48 | $42.37 | $43.20 | $42.84 | 67,924 |
| 2022-04-29 | $42.18 | $42.55 | $41.81 | $42.20 | $41.85 | 46,807 |
| 2022-04-28 | $42.59 | $43.03 | $41.79 | $42.17 | $41.82 | 25,114 |
| 2022-04-27 | $43.73 | $44.29 | $42.24 | $42.37 | $42.01 | 27,415 |
| 2022-04-26 | $45.27 | $45.50 | $43.32 | $43.60 | $43.23 | 26,439 |
| 2022-04-25 | $45.75 | $46.24 | $45.34 | $45.97 | $45.58 | 35,507 |
| 2022-04-22 | $46.00 | $46.29 | $45.03 | $45.65 | $45.27 | 77,571 |
| 2022-04-21 | $46.67 | $47.00 | $46.12 | $46.29 | $45.90 | 17,869 |
| 2022-04-20 | $45.90 | $47.26 | $45.74 | $46.64 | $46.25 | 60,956 |
| 2022-04-19 | $45.69 | $46.00 | $45.69 | $45.88 | $45.49 | 36,198 |
| 2022-04-18 | $45.22 | $46.10 | $45.21 | $45.54 | $45.16 | 22,213 |
| 2022-04-14 | $46.03 | $46.27 | $45.05 | $45.72 | $45.34 | 28,280 |
| 2022-04-13 | $44.56 | $46.11 | $44.56 | $46.01 | $45.62 | 28,607 |
| 2022-04-12 | $45.54 | $46.19 | $44.59 | $45.00 | $44.62 | 28,924 |
| 2022-04-11 | $46.20 | $46.47 | $45.26 | $45.48 | $45.10 | 26,723 |
| 2022-04-08 | $46.98 | $47.04 | $46.01 | $46.20 | $45.81 | 22,618 |
| 2022-04-07 | $47.01 | $47.04 | $46.50 | $46.72 | $46.33 | 31,641 |
| 2022-04-06 | $48.40 | $48.40 | $47.25 | $47.34 | $46.94 | 16,832 |
| 2022-04-05 | $48.09 | $49.25 | $47.65 | $47.65 | $47.25 | 28,509 |
| 2022-04-04 | $49.88 | $49.88 | $47.95 | $48.15 | $47.75 | 20,271 |
| 2022-04-01 | $49.96 | $50.04 | $49.28 | $49.51 | $49.09 | 13,244 |
| 2022-03-31 | $49.71 | $50.00 | $48.98 | $49.95 | $49.53 | 44,284 |
| 2022-03-30 | $50.80 | $50.80 | $49.61 | $49.61 | $49.19 | 10,694 |
| 2022-03-29 | $50.65 | $51.22 | $50.12 | $50.81 | $50.38 | 8,644 |
| 2022-03-28 | $50.74 | $50.74 | $49.90 | $50.11 | $49.69 | 11,572 |
| 2022-03-25 | $50.73 | $51.19 | $50.70 | $50.74 | $50.31 | 11,408 |
| 2022-03-24 | $49.76 | $50.70 | $49.70 | $50.34 | $49.92 | 11,635 |
| 2022-03-23 | $50.12 | $50.95 | $49.89 | $49.91 | $49.49 | 18,613 |
| 2022-03-22 | $50.75 | $50.75 | $49.64 | $50.17 | $49.75 | 29,880 |
| 2022-03-21 | $50.28 | $51.01 | $50.09 | $50.22 | $49.80 | 31,264 |
| 2022-03-18 | $50.57 | $51.04 | $48.94 | $50.57 | $50.15 | 62,560 |
| 2022-03-17 | $51.14 | $51.19 | $50.22 | $50.38 | $49.96 | 16,619 |
| 2022-03-16 | $50.78 | $51.58 | $50.39 | $51.11 | $50.68 | 21,663 |
| 2022-03-15 | $51.48 | $51.79 | $50.26 | $50.60 | $50.18 | 16,719 |
| 2022-03-14 | $50.56 | $51.19 | $49.90 | $51.08 | $50.65 | 21,633 |
| 2022-03-11 | $51.41 | $51.41 | $50.46 | $50.46 | $50.04 | 17,417 |
| 2022-03-10 | $50.68 | $51.23 | $50.43 | $50.90 | $50.47 | 23,085 |
| 2022-03-09 | $51.45 | $52.08 | $50.95 | $51.30 | $50.87 | 25,724 |
| 2022-03-08 | $52.25 | $52.80 | $50.95 | $50.96 | $50.53 | 15,903 |
| 2022-03-07 | $52.20 | $53.10 | $52.20 | $52.34 | $51.90 | 16,842 |
| 2022-03-04 | $52.97 | $53.03 | $52.35 | $52.44 | $52.00 | 8,840 |
| 2022-03-03 | $53.60 | $53.91 | $53.23 | $53.86 | $53.41 | 9,761 |
| 2022-03-02 | $52.07 | $53.68 | $52.07 | $53.63 | $53.18 | 15,461 |
| 2022-03-01 | $53.69 | $53.69 | $51.31 | $51.56 | $51.13 | 32,883 |
| 2022-02-28 | $52.53 | $54.24 | $52.53 | $53.58 | $53.13 | 28,728 |
| 2022-02-25 | $51.31 | $53.64 | $51.28 | $53.02 | $52.57 | 21,118 |
| 2022-02-24 | $51.21 | $52.24 | $49.14 | $50.68 | $50.25 | 60,321 |
| 2022-02-23 | $53.15 | $53.22 | $52.53 | $52.54 | $52.10 | 9,523 |
| 2022-02-22 | $53.10 | $53.49 | $52.80 | $53.20 | $52.75 | 36,187 |
| 2022-02-18 | $52.63 | $53.61 | $52.27 | $53.49 | $53.04 | 22,230 |
| 2022-02-17 | $53.48 | $54.66 | $52.19 | $52.63 | $52.19 | 21,710 |
| 2022-02-16 | $53.75 | $54.62 | $53.54 | $53.92 | $53.47 | 14,138 |
| 2022-02-15 | $53.55 | $54.03 | $52.00 | $53.70 | $53.25 | 14,607 |
| 2022-02-14 | $53.61 | $53.70 | $53.30 | $53.30 | $52.85 | 9,957 |
| 2022-02-11 | $53.85 | $54.36 | $53.72 | $54.00 | $53.35 | 17,625 |
| 2022-02-10 | $53.26 | $53.82 | $52.83 | $53.69 | $53.04 | 20,725 |
| 2022-02-09 | $54.84 | $54.84 | $53.39 | $53.60 | $52.95 | 15,933 |
| 2022-02-08 | $54.04 | $55.01 | $54.04 | $54.93 | $54.27 | 31,371 |
| 2022-02-07 | $53.92 | $54.45 | $53.76 | $54.04 | $53.39 | 7,847 |
| 2022-02-04 | $53.87 | $54.15 | $53.35 | $54.08 | $53.43 | 23,807 |
| 2022-02-03 | $53.79 | $54.15 | $52.51 | $53.82 | $53.17 | 44,437 |
| 2022-02-02 | $54.93 | $55.19 | $53.69 | $53.69 | $53.04 | 38,721 |
| 2022-02-01 | $55.47 | $55.47 | $54.32 | $54.82 | $54.16 | 49,092 |
| 2022-01-31 | $54.59 | $55.74 | $53.77 | $55.30 | $54.63 | 71,500 |
| 2022-01-28 | $54.59 | $55.29 | $53.62 | $54.99 | $54.32 | 26,883 |
| 2022-01-27 | $56.06 | $57.81 | $54.34 | $54.75 | $54.09 | 18,821 |
| 2022-01-26 | $55.33 | $56.74 | $55.33 | $56.21 | $55.53 | 26,886 |
| 2022-01-25 | $53.80 | $55.13 | $52.60 | $54.75 | $54.09 | 28,666 |
| 2022-01-24 | $52.46 | $54.19 | $52.25 | $53.85 | $53.20 | 38,554 |
| 2022-01-21 | $52.36 | $53.68 | $52.36 | $53.13 | $52.49 | 25,061 |
| 2022-01-20 | $53.61 | $54.42 | $52.75 | $52.75 | $52.11 | 23,594 |
| 2022-01-19 | $54.19 | $54.19 | $53.02 | $53.38 | $52.73 | 14,727 |
| 2022-01-18 | $55.41 | $55.60 | $54.06 | $54.17 | $53.51 | 12,569 |
| 2022-01-14 | $54.73 | $55.80 | $54.38 | $55.65 | $54.98 | 17,802 |
| 2022-01-13 | $54.95 | $55.42 | $54.60 | $55.05 | $54.38 | 19,528 |
| 2022-01-12 | $55.98 | $56.26 | $55.15 | $55.19 | $54.52 | 25,984 |
| 2022-01-11 | $57.75 | $58.00 | $55.70 | $55.81 | $55.13 | 23,916 |
| 2022-01-10 | $57.99 | $58.45 | $56.86 | $57.63 | $56.93 | 29,672 |
| 2022-01-07 | $58.28 | $58.28 | $57.07 | $57.81 | $57.11 | 46,678 |
| 2022-01-06 | $55.85 | $58.50 | $55.85 | $57.68 | $56.98 | 48,528 |
| 2022-01-05 | $54.42 | $57.20 | $54.42 | $55.90 | $55.22 | 64,375 |
| 2022-01-04 | $53.44 | $55.06 | $52.99 | $54.60 | $53.94 | 50,533 |
| 2022-01-03 | $52.05 | $53.97 | $51.54 | $53.62 | $52.97 | 40,599 |
| 2021-12-31 | $52.07 | $52.61 | $51.49 | $52.17 | $51.54 | 23,138 |
| 2021-12-30 | $52.24 | $53.05 | $51.81 | $51.81 | $51.18 | 17,901 |
| 2021-12-29 | $51.80 | $52.69 | $51.80 | $52.50 | $51.86 | 27,167 |
| 2021-12-28 | $51.49 | $52.64 | $50.08 | $52.09 | $51.46 | 28,502 |
| 2021-12-27 | $50.26 | $52.07 | $49.80 | $52.06 | $51.43 | 42,082 |
| 2021-12-23 | $50.20 | $51.22 | $48.83 | $50.44 | $49.83 | 14,827 |
| 2021-12-22 | $48.82 | $50.25 | $48.15 | $50.25 | $49.64 | 24,668 |
| 2021-12-21 | $48.67 | $49.63 | $48.11 | $48.59 | $48.00 | 41,028 |
| 2021-12-20 | $49.49 | $49.82 | $47.43 | $48.11 | $47.53 | 22,883 |
| 2021-12-17 | $50.38 | $50.81 | $48.93 | $50.27 | $49.66 | 86,151 |
| 2021-12-16 | $50.82 | $50.82 | $49.60 | $50.38 | $49.77 | 34,403 |
| 2021-12-15 | $51.80 | $51.80 | $49.68 | $50.82 | $50.20 | 36,827 |
| 2021-12-14 | $51.80 | $52.78 | $50.47 | $51.79 | $51.16 | 27,206 |
| 2021-12-13 | $52.74 | $53.00 | $52.04 | $52.04 | $51.41 | 18,436 |
| 2021-12-10 | $52.58 | $53.60 | $52.58 | $53.00 | $52.36 | 7,067 |
| 2021-12-09 | $52.52 | $53.67 | $51.60 | $52.96 | $52.32 | 10,913 |
| 2021-12-08 | $53.86 | $54.04 | $52.68 | $53.68 | $53.03 | 12,323 |
| 2021-12-07 | $54.24 | $54.79 | $53.50 | $54.09 | $53.44 | 15,008 |
| 2021-12-06 | $54.11 | $54.11 | $53.19 | $53.38 | $52.73 | 18,320 |
| 2021-12-03 | $54.55 | $54.70 | $52.78 | $54.00 | $53.35 | 15,325 |
| 2021-12-02 | $53.62 | $55.11 | $53.12 | $54.55 | $53.89 | 21,092 |
| 2021-12-01 | $53.76 | $55.58 | $53.60 | $53.74 | $53.09 | 30,347 |
| 2021-11-30 | $52.60 | $53.72 | $52.60 | $53.41 | $52.76 | 40,223 |
| 2021-11-29 | $54.70 | $55.12 | $52.31 | $53.02 | $52.38 | 21,332 |
| 2021-11-26 | $55.02 | $56.27 | $53.88 | $54.34 | $53.68 | 16,317 |
| 2021-11-24 | $56.40 | $56.41 | $55.99 | $56.09 | $55.41 | 7,914 |
| 2021-11-23 | $56.39 | $57.29 | $56.31 | $56.79 | $56.10 | 14,752 |
| 2021-11-22 | $55.45 | $57.13 | $55.45 | $56.30 | $55.62 | 28,391 |
| 2021-11-19 | $55.29 | $55.54 | $54.82 | $55.54 | $54.87 | 19,568 |
| 2021-11-18 | $55.38 | $56.85 | $55.35 | $55.53 | $54.86 | 21,682 |
| 2021-11-17 | $55.65 | $55.94 | $55.04 | $55.38 | $54.71 | 35,246 |
| 2021-11-16 | $56.12 | $56.23 | $54.85 | $55.39 | $54.72 | 32,826 |
| 2021-11-15 | $57.41 | $57.51 | $55.37 | $55.84 | $55.16 | 19,192 |
| 2021-11-12 | $59.68 | $60.58 | $56.90 | $57.08 | $56.39 | 28,814 |
| 2021-11-11 | $61.87 | $61.87 | $59.36 | $59.66 | $58.73 | 47,513 |
| 2021-11-10 | $59.73 | $61.93 | $59.04 | $61.93 | $60.97 | 47,708 |
| 2021-11-09 | $59.48 | $60.61 | $58.99 | $60.03 | $59.10 | 30,444 |
| 2021-11-08 | $59.38 | $60.24 | $59.38 | $59.80 | $58.87 | 23,645 |
| 2021-11-05 | $58.35 | $60.00 | $58.35 | $59.49 | $58.56 | 41,668 |
| 2021-11-04 | $55.99 | $58.62 | $55.99 | $58.35 | $57.44 | 30,383 |
| 2021-11-03 | $54.99 | $56.63 | $54.99 | $56.20 | $55.33 | 28,316 |
| 2021-11-02 | $53.84 | $55.59 | $53.84 | $55.33 | $54.47 | 15,296 |
| 2021-11-01 | $54.44 | $55.30 | $53.87 | $55.01 | $54.15 | 32,023 |
| 2021-10-29 | $52.20 | $55.33 | $52.05 | $54.40 | $53.55 | 39,489 |
| 2021-10-28 | $51.50 | $53.91 | $50.21 | $52.19 | $51.38 | 25,640 |
| 2021-10-27 | $48.77 | $51.50 | $48.77 | $51.14 | $50.34 | 48,213 |
| 2021-10-26 | $48.05 | $48.92 | $48.05 | $48.55 | $47.79 | 8,596 |
| 2021-10-25 | $48.60 | $48.60 | $48.05 | $48.29 | $47.54 | 12,591 |
| 2021-10-22 | $47.20 | $48.60 | $47.20 | $48.36 | $47.61 | 29,484 |
| 2021-10-21 | $47.35 | $47.47 | $47.13 | $47.20 | $46.47 | 6,108 |
| 2021-10-20 | $47.01 | $47.62 | $47.01 | $47.57 | $46.83 | 9,283 |
| 2021-10-19 | $47.18 | $47.46 | $47.10 | $47.30 | $46.56 | 10,451 |
| 2021-10-18 | $47.65 | $47.65 | $47.15 | $47.15 | $46.42 | 7,150 |
| 2021-10-15 | $47.75 | $47.90 | $47.40 | $47.49 | $46.75 | 21,027 |
| 2021-10-14 | $47.10 | $47.69 | $46.77 | $47.60 | $46.86 | 13,365 |
| 2021-10-13 | $46.25 | $46.63 | $46.14 | $46.33 | $45.61 | 7,396 |
| 2021-10-12 | $46.71 | $46.71 | $46.07 | $46.32 | $45.60 | 8,659 |
| 2021-10-11 | $47.22 | $47.22 | $46.25 | $46.50 | $45.78 | 8,461 |
| 2021-10-08 | $46.48 | $47.70 | $46.48 | $47.22 | $46.49 | 21,551 |
| 2021-10-07 | $46.50 | $46.62 | $46.21 | $46.49 | $45.77 | 19,272 |
| 2021-10-06 | $46.04 | $47.02 | $45.41 | $46.32 | $45.60 | 28,609 |
| 2021-10-05 | $45.10 | $45.91 | $44.98 | $45.65 | $44.94 | 10,209 |
| 2021-10-04 | $45.26 | $45.59 | $44.33 | $44.91 | $44.21 | 31,943 |
| 2021-10-01 | $44.89 | $45.60 | $44.48 | $45.00 | $44.30 | 9,864 |
| 2021-09-30 | $45.23 | $45.36 | $44.54 | $44.89 | $44.19 | 9,458 |
| 2021-09-29 | $44.25 | $45.06 | $44.25 | $44.91 | $44.21 | 4,505 |
| 2021-09-28 | $45.20 | $45.20 | $44.10 | $44.34 | $43.65 | 5,240 |
| 2021-09-27 | $43.53 | $45.94 | $43.53 | $45.50 | $44.79 | 17,283 |
| 2021-09-24 | $42.52 | $43.67 | $42.34 | $43.26 | $42.59 | 12,636 |
| 2021-09-23 | $43.00 | $43.48 | $42.50 | $42.97 | $42.30 | 59,399 |
| 2021-09-22 | $43.15 | $43.28 | $42.64 | $42.90 | $42.23 | 45,635 |
| 2021-09-21 | $43.88 | $43.88 | $42.61 | $42.97 | $42.30 | 13,066 |
| 2021-09-20 | $40.27 | $43.69 | $39.75 | $43.23 | $42.56 | 43,104 |
| 2021-09-17 | $43.78 | $43.78 | $41.88 | $42.12 | $41.46 | 77,281 |
| 2021-09-16 | $44.34 | $44.34 | $43.58 | $43.78 | $43.10 | 10,327 |
| 2021-09-15 | $43.55 | $44.55 | $43.55 | $44.08 | $43.39 | 16,181 |
| 2021-09-14 | $43.82 | $44.05 | $43.63 | $43.69 | $43.01 | 14,980 |
| 2021-09-13 | $43.81 | $43.85 | $43.80 | $43.84 | $43.16 | 7,596 |
| 2021-09-10 | $43.83 | $44.08 | $43.55 | $43.68 | $43.00 | 14,276 |
| 2021-09-09 | $44.24 | $44.30 | $43.83 | $43.83 | $43.15 | 9,768 |
| 2021-09-08 | $44.30 | $44.60 | $44.20 | $44.35 | $43.66 | 14,984 |
| 2021-09-07 | $44.63 | $44.77 | $44.01 | $44.30 | $43.61 | 9,619 |
| 2021-09-03 | $45.16 | $45.18 | $44.52 | $44.52 | $43.83 | 7,088 |
| 2021-09-02 | $45.50 | $45.50 | $45.13 | $45.39 | $44.68 | 6,932 |
| 2021-09-01 | $45.31 | $45.50 | $45.06 | $45.50 | $44.79 | 13,260 |
| 2021-08-31 | $45.16 | $45.54 | $44.84 | $45.12 | $44.42 | 65,850 |
| 2021-08-30 | $45.31 | $45.31 | $44.89 | $45.16 | $44.46 | 11,084 |
| 2021-08-27 | $45.06 | $45.48 | $44.59 | $45.17 | $44.47 | 34,677 |
| 2021-08-26 | $45.32 | $45.32 | $44.81 | $44.81 | $44.11 | 12,045 |
| 2021-08-25 | $45.17 | $45.50 | $44.93 | $45.32 | $44.62 | 14,029 |
| 2021-08-24 | $45.22 | $45.73 | $44.23 | $45.17 | $44.47 | 65,424 |
| 2021-08-23 | $45.78 | $45.78 | $44.88 | $45.11 | $44.41 | 74,327 |
| 2021-08-20 | $43.97 | $44.49 | $43.97 | $44.46 | $43.77 | 9,529 |
| 2021-08-19 | $44.57 | $44.75 | $43.94 | $44.18 | $43.49 | 16,011 |
| 2021-08-18 | $45.19 | $45.61 | $44.74 | $44.74 | $44.04 | 15,932 |
| 2021-08-17 | $45.00 | $45.77 | $44.94 | $45.19 | $44.49 | 15,677 |
| 2021-08-16 | $44.96 | $45.48 | $44.89 | $45.20 | $44.50 | 9,673 |
| 2021-08-13 | $45.49 | $46.06 | $45.20 | $45.20 | $44.50 | 20,041 |
| 2021-08-12 | $45.47 | $46.56 | $45.01 | $45.49 | $44.78 | 85,688 |
| 2021-08-11 | $45.23 | $45.47 | $44.87 | $45.25 | $44.35 | 69,961 |
| 2021-08-10 | $45.02 | $45.45 | $45.02 | $45.22 | $44.32 | 7,200 |
| 2021-08-09 | $45.00 | $45.34 | $44.82 | $45.15 | $44.25 | 7,391 |
| 2021-08-06 | $45.74 | $45.74 | $44.69 | $45.00 | $44.11 | 48,003 |
| 2021-08-05 | $45.84 | $46.51 | $45.32 | $45.65 | $44.74 | 19,721 |
| 2021-08-04 | $45.40 | $45.83 | $45.20 | $45.69 | $44.78 | 8,592 |
| 2021-08-03 | $45.13 | $46.00 | $44.94 | $45.46 | $44.56 | 6,967 |
| 2021-08-02 | $45.22 | $46.42 | $44.55 | $45.48 | $44.58 | 11,092 |
| 2021-07-30 | $45.53 | $45.79 | $44.78 | $44.88 | $43.99 | 6,917 |
| 2021-07-29 | $45.84 | $45.84 | $44.66 | $45.14 | $44.24 | 19,486 |
| 2021-07-28 | $44.59 | $45.57 | $44.15 | $45.57 | $44.66 | 5,075 |
| 2021-07-27 | $44.97 | $45.99 | $44.66 | $44.99 | $44.10 | 4,651 |
| 2021-07-26 | $44.57 | $45.27 | $44.57 | $45.18 | $44.28 | 7,532 |
| 2021-07-23 | $44.33 | $44.84 | $44.15 | $44.42 | $43.54 | 9,436 |
| 2021-07-22 | $45.03 | $45.03 | $43.96 | $44.16 | $43.28 | 9,315 |
| 2021-07-21 | $45.10 | $45.52 | $44.67 | $45.03 | $44.14 | 18,365 |
| 2021-07-20 | $44.85 | $45.97 | $44.65 | $44.93 | $44.04 | 40,942 |
| 2021-07-19 | $44.68 | $44.80 | $44.37 | $44.65 | $43.76 | 12,529 |
| 2021-07-16 | $45.39 | $45.62 | $45.17 | $45.35 | $44.45 | 8,243 |
| 2021-07-15 | $45.22 | $45.50 | $45.00 | $45.39 | $44.49 | 6,880 |
| 2021-07-14 | $45.45 | $45.98 | $45.09 | $45.19 | $44.29 | 7,766 |
| 2021-07-13 | $45.82 | $45.87 | $45.02 | $45.12 | $44.22 | 16,521 |
| 2021-07-12 | $45.29 | $45.79 | $45.29 | $45.78 | $44.87 | 7,597 |
| 2021-07-09 | $45.29 | $45.74 | $45.29 | $45.47 | $44.57 | 5,374 |
| 2021-07-08 | $44.68 | $45.05 | $43.80 | $45.05 | $44.16 | 17,063 |
| 2021-07-07 | $44.78 | $45.26 | $44.38 | $45.08 | $44.18 | 10,275 |
| 2021-07-06 | $45.28 | $45.28 | $43.83 | $44.78 | $43.89 | 16,021 |
| 2021-07-02 | $45.25 | $45.72 | $44.66 | $45.10 | $44.20 | 11,799 |
| 2021-07-01 | $45.30 | $45.30 | $44.78 | $45.15 | $44.25 | 10,846 |
| 2021-06-30 | $45.56 | $45.64 | $44.94 | $44.96 | $44.07 | 12,534 |
| 2021-06-29 | $45.82 | $45.99 | $45.26 | $45.59 | $44.68 | 29,029 |
| 2021-06-28 | $46.27 | $46.27 | $45.35 | $45.72 | $44.81 | 22,252 |
| 2021-06-25 | $46.49 | $46.58 | $46.12 | $46.27 | $45.35 | 92,165 |
| 2021-06-24 | $46.49 | $46.51 | $46.07 | $46.51 | $45.59 | 12,868 |
| 2021-06-23 | $46.30 | $46.59 | $46.00 | $46.23 | $45.31 | 13,449 |
| 2021-06-22 | $45.08 | $46.50 | $44.56 | $46.50 | $45.58 | 15,137 |
| 2021-06-21 | $45.08 | $46.20 | $44.58 | $46.20 | $45.28 | 30,422 |
| 2021-06-18 | $45.23 | $45.58 | $44.42 | $45.00 | $44.11 | 50,701 |
| 2021-06-17 | $46.11 | $46.11 | $45.37 | $45.92 | $45.01 | 14,841 |
| 2021-06-16 | $45.80 | $46.24 | $45.53 | $46.18 | $45.26 | 22,432 |
| 2021-06-15 | $44.43 | $46.08 | $44.01 | $45.94 | $45.03 | 25,902 |
| 2021-06-14 | $45.92 | $45.92 | $44.13 | $44.13 | $43.25 | 32,299 |
| 2021-06-11 | $46.20 | $46.29 | $41.58 | $45.92 | $45.01 | 39,618 |
| 2021-06-10 | $46.00 | $46.56 | $45.70 | $46.25 | $45.33 | 16,138 |
| 2021-06-09 | $45.99 | $45.99 | $45.49 | $45.94 | $45.03 | 13,729 |
| 2021-06-08 | $45.06 | $46.00 | $44.77 | $45.84 | $44.93 | 18,835 |
| 2021-06-07 | $45.00 | $45.30 | $44.47 | $45.14 | $44.24 | 40,669 |
| 2021-06-04 | $44.95 | $44.95 | $44.46 | $44.84 | $43.95 | 6,682 |
| 2021-06-03 | $44.73 | $44.90 | $44.50 | $44.88 | $43.99 | 7,938 |
| 2021-06-02 | $45.17 | $45.17 | $44.76 | $44.95 | $44.06 | 8,257 |
| 2021-06-01 | $44.20 | $45.12 | $44.20 | $44.85 | $43.96 | 24,249 |
| 2021-05-28 | $44.25 | $44.25 | $43.37 | $44.20 | $43.32 | 16,590 |
| 2021-05-27 | $44.44 | $44.75 | $43.98 | $44.25 | $43.37 | 12,467 |
| 2021-05-26 | $43.22 | $44.76 | $43.22 | $44.10 | $43.22 | 23,639 |
| 2021-05-25 | $44.30 | $44.30 | $43.00 | $43.07 | $42.21 | 10,830 |
| 2021-05-24 | $44.49 | $44.61 | $43.73 | $44.40 | $43.52 | 7,662 |
| 2021-05-21 | $45.00 | $45.02 | $43.65 | $44.45 | $43.57 | 15,540 |
| 2021-05-20 | $44.33 | $44.84 | $44.03 | $44.66 | $43.77 | 6,505 |
| 2021-05-19 | $44.36 | $45.21 | $42.97 | $44.19 | $43.31 | 16,362 |
| 2021-05-18 | $44.96 | $45.16 | $44.66 | $44.66 | $43.77 | 15,893 |
| 2021-05-17 | $44.92 | $45.10 | $44.68 | $44.87 | $43.98 | 10,962 |
| 2021-05-14 | $44.07 | $45.23 | $44.05 | $44.78 | $43.89 | 17,286 |
| 2021-05-13 | $43.25 | $44.00 | $42.15 | $43.85 | $42.98 | 18,147 |
| 2021-05-12 | $44.02 | $44.25 | $43.04 | $43.18 | $42.17 | 28,770 |
| 2021-05-11 | $43.41 | $44.31 | $43.41 | $43.94 | $42.91 | 18,061 |
| 2021-05-10 | $43.99 | $44.15 | $43.55 | $43.74 | $42.72 | 19,613 |
| 2021-05-07 | $42.57 | $43.72 | $42.24 | $43.54 | $42.52 | 16,943 |
| 2021-05-06 | $41.74 | $42.38 | $41.74 | $42.19 | $41.20 | 12,092 |
| 2021-05-05 | $41.96 | $42.34 | $41.12 | $42.18 | $41.19 | 34,266 |
| 2021-05-04 | $42.00 | $42.25 | $41.50 | $41.56 | $40.59 | 20,289 |
| 2021-05-03 | $42.10 | $42.49 | $41.68 | $42.08 | $41.09 | 30,136 |
| 2021-04-30 | $41.00 | $42.22 | $40.66 | $41.89 | $40.91 | 25,850 |
| 2021-04-29 | $41.00 | $41.58 | $40.77 | $41.30 | $40.33 | 13,341 |
| 2021-04-28 | $40.54 | $40.75 | $40.30 | $40.75 | $39.80 | 10,254 |
| 2021-04-27 | $40.40 | $40.67 | $40.28 | $40.53 | $39.58 | 6,791 |
| 2021-04-26 | $40.06 | $40.75 | $40.06 | $40.39 | $39.44 | 11,059 |
| 2021-04-23 | $39.67 | $40.40 | $39.65 | $40.21 | $39.27 | 10,809 |
| 2021-04-22 | $39.26 | $39.41 | $39.16 | $39.30 | $38.38 | 7,778 |
| 2021-04-21 | $39.13 | $39.67 | $39.12 | $39.33 | $38.41 | 6,956 |
| 2021-04-20 | $39.51 | $39.66 | $38.75 | $38.75 | $37.84 | 7,114 |
| 2021-04-19 | $39.67 | $40.46 | $39.27 | $39.56 | $38.63 | 10,653 |
| 2021-04-16 | $40.00 | $40.00 | $39.82 | $39.92 | $38.98 | 7,578 |
| 2021-04-15 | $39.80 | $39.95 | $39.07 | $39.82 | $38.89 | 15,558 |
| 2021-04-14 | $39.58 | $39.99 | $39.52 | $39.90 | $38.97 | 9,021 |
| 2021-04-13 | $37.99 | $39.96 | $37.99 | $39.75 | $38.82 | 10,806 |
| 2021-04-12 | $39.48 | $40.08 | $39.00 | $39.70 | $38.77 | 22,306 |
| 2021-04-09 | $40.05 | $40.29 | $39.40 | $40.10 | $39.16 | 8,598 |
| 2021-04-08 | $39.95 | $40.50 | $38.44 | $40.50 | $39.55 | 7,608 |
| 2021-04-07 | $40.36 | $40.36 | $39.50 | $39.50 | $38.57 | 13,539 |
| 2021-04-06 | $40.56 | $40.99 | $40.25 | $40.30 | $39.36 | 20,019 |
| 2021-04-05 | $40.06 | $40.90 | $40.06 | $40.56 | $39.61 | 10,053 |
| 2021-04-01 | $39.84 | $40.00 | $39.39 | $40.00 | $39.06 | 6,338 |
| 2021-03-31 | $39.72 | $39.86 | $39.38 | $39.42 | $38.50 | 14,144 |
| 2021-03-30 | $40.08 | $40.20 | $38.58 | $39.64 | $38.71 | 6,171 |
| 2021-03-29 | $40.50 | $40.80 | $40.01 | $40.01 | $39.07 | 11,014 |
| 2021-03-26 | $39.79 | $40.29 | $39.75 | $40.28 | $39.34 | 10,965 |
| 2021-03-25 | $38.10 | $39.70 | $38.10 | $39.70 | $38.77 | 10,032 |
| 2021-03-24 | $39.00 | $40.02 | $37.65 | $38.23 | $37.33 | 11,668 |
| 2021-03-23 | $39.62 | $39.63 | $38.64 | $38.75 | $37.84 | 15,646 |
| 2021-03-22 | $40.90 | $40.91 | $39.50 | $39.83 | $38.90 | 14,082 |
| 2021-03-19 | $40.04 | $41.45 | $39.51 | $41.45 | $40.48 | 89,059 |
| 2021-03-18 | $39.91 | $40.45 | $39.91 | $40.12 | $39.18 | 12,460 |
| 2021-03-17 | $39.71 | $40.48 | $39.00 | $39.73 | $38.80 | 20,365 |
| 2021-03-16 | $39.80 | $39.80 | $39.24 | $39.72 | $38.79 | 9,820 |
| 2021-03-15 | $41.25 | $41.25 | $40.21 | $40.69 | $39.74 | 15,176 |
| 2021-03-12 | $41.38 | $41.45 | $40.79 | $41.25 | $40.28 | 22,463 |
| 2021-03-11 | $41.61 | $41.70 | $40.69 | $41.27 | $40.30 | 17,389 |
| 2021-03-10 | $40.00 | $41.49 | $39.81 | $41.43 | $40.46 | 34,595 |
| 2021-03-09 | $39.63 | $41.61 | $39.63 | $39.89 | $38.96 | 51,178 |
| 2021-03-08 | $39.15 | $39.99 | $39.10 | $39.90 | $38.97 | 34,346 |
| 2021-03-05 | $38.95 | $39.15 | $38.46 | $39.10 | $38.18 | 31,425 |
| 2021-03-04 | $38.54 | $39.00 | $37.66 | $38.48 | $37.58 | 48,982 |
| 2021-03-03 | $37.49 | $38.88 | $37.24 | $38.52 | $37.62 | 33,461 |
| 2021-03-02 | $37.38 | $37.53 | $37.08 | $37.09 | $36.22 | 9,584 |
| 2021-03-01 | $37.66 | $37.90 | $36.86 | $37.29 | $36.42 | 18,641 |
| 2021-02-26 | $37.30 | $38.00 | $36.15 | $36.74 | $35.88 | 25,159 |
| 2021-02-25 | $37.00 | $37.60 | $36.79 | $36.88 | $36.02 | 21,514 |
| 2021-02-24 | $36.00 | $37.25 | $36.00 | $36.98 | $36.11 | 27,663 |
| 2021-02-23 | $35.66 | $36.41 | $35.66 | $36.23 | $35.38 | 18,637 |
| 2021-02-22 | $35.05 | $35.95 | $35.05 | $35.66 | $34.82 | 12,708 |
| 2021-02-19 | $35.07 | $35.58 | $35.06 | $35.34 | $34.51 | 10,042 |
| 2021-02-18 | $35.30 | $35.76 | $34.73 | $35.05 | $34.23 | 11,408 |
| 2021-02-17 | $35.54 | $35.71 | $35.31 | $35.31 | $34.48 | 8,473 |
| 2021-02-16 | $35.46 | $35.98 | $35.45 | $35.54 | $34.71 | 8,240 |
| 2021-02-12 | $34.99 | $35.42 | $34.91 | $35.42 | $34.59 | 17,604 |
| 2021-02-11 | $34.90 | $34.99 | $34.75 | $34.99 | $34.17 | 9,104 |
| 2021-02-10 | $34.88 | $35.31 | $34.65 | $34.91 | $33.94 | 24,605 |
| 2021-02-09 | $34.50 | $34.75 | $34.39 | $34.65 | $33.68 | 10,517 |
| 2021-02-08 | $34.05 | $34.50 | $34.05 | $34.50 | $33.54 | 9,427 |
| 2021-02-05 | $33.50 | $34.19 | $33.49 | $34.19 | $33.24 | 7,916 |
| 2021-02-04 | $32.80 | $33.49 | $32.80 | $33.49 | $32.56 | 8,694 |
| 2021-02-03 | $32.59 | $32.80 | $32.38 | $32.80 | $31.89 | 12,932 |
| 2021-02-02 | $32.31 | $32.63 | $31.59 | $32.58 | $31.67 | 9,219 |
| 2021-02-01 | $31.34 | $32.63 | $31.10 | $32.16 | $31.26 | 11,038 |
| 2021-01-29 | $32.03 | $32.99 | $30.65 | $30.65 | $29.80 | 18,234 |
| 2021-01-28 | $32.52 | $32.52 | $31.46 | $32.14 | $31.24 | 12,161 |
| 2021-01-27 | $32.30 | $32.65 | $30.00 | $31.92 | $31.03 | 23,007 |
| 2021-01-26 | $32.93 | $33.35 | $32.19 | $32.70 | $31.79 | 14,460 |
| 2021-01-25 | $32.92 | $33.02 | $32.45 | $32.52 | $31.61 | 12,520 |
| 2021-01-22 | $31.08 | $32.96 | $30.99 | $32.92 | $32.00 | 22,546 |
| 2021-01-21 | $31.85 | $31.89 | $31.42 | $31.42 | $30.54 | 21,977 |
| 2021-01-20 | $32.74 | $32.78 | $31.84 | $31.84 | $30.95 | 11,832 |
| 2021-01-19 | $32.51 | $32.73 | $32.28 | $32.55 | $31.64 | 9,501 |
| 2021-01-15 | $32.70 | $32.76 | $32.06 | $32.28 | $31.38 | 10,677 |
| 2021-01-14 | $33.87 | $33.98 | $32.80 | $32.93 | $32.01 | 9,834 |
| 2021-01-13 | $32.68 | $32.82 | $32.12 | $32.43 | $31.53 | 9,902 |
| 2021-01-12 | $32.01 | $32.68 | $32.01 | $32.68 | $31.77 | 7,273 |
| 2021-01-11 | $31.84 | $32.19 | $31.84 | $32.00 | $31.11 | 8,148 |
| 2021-01-08 | $32.70 | $32.70 | $32.00 | $32.48 | $31.57 | 13,120 |
| 2021-01-07 | $32.33 | $32.74 | $32.25 | $32.30 | $31.40 | 12,625 |
| 2021-01-06 | $30.69 | $32.53 | $30.69 | $32.09 | $31.20 | 14,768 |
| 2021-01-05 | $30.17 | $30.68 | $30.07 | $30.07 | $29.23 | 14,687 |
| 2021-01-04 | $30.65 | $30.71 | $29.26 | $30.07 | $29.23 | 28,860 |
| 2020-12-31 | $30.58 | $31.18 | $30.44 | $30.44 | $29.59 | 6,507 |
| 2020-12-30 | $30.67 | $30.67 | $30.55 | $30.55 | $29.70 | 5,406 |
| 2020-12-29 | $31.07 | $31.07 | $30.06 | $30.55 | $29.70 | 9,722 |
| 2020-12-28 | $31.51 | $31.52 | $30.90 | $30.90 | $30.04 | 5,650 |
| 2020-12-24 | $31.59 | $32.26 | $31.08 | $31.26 | $30.39 | 3,335 |
| 2020-12-23 | $31.30 | $32.08 | $30.93 | $30.93 | $30.07 | 6,421 |
| 2020-12-22 | $32.75 | $32.75 | $30.82 | $30.90 | $30.04 | 15,983 |
| 2020-12-21 | $31.41 | $31.54 | $30.90 | $30.90 | $30.04 | 19,605 |
| 2020-12-18 | $31.90 | $32.76 | $31.42 | $31.42 | $30.54 | 54,853 |
| 2020-12-17 | $32.60 | $32.60 | $31.23 | $31.28 | $30.41 | 14,413 |
| 2020-12-16 | $31.73 | $33.22 | $31.73 | $32.21 | $31.31 | 21,296 |
| 2020-12-15 | $30.00 | $31.82 | $30.00 | $31.55 | $30.67 | 15,161 |
| 2020-12-14 | $30.78 | $30.79 | $29.40 | $29.40 | $28.58 | 11,393 |
| 2020-12-11 | $30.90 | $30.90 | $30.39 | $30.52 | $29.67 | 7,999 |
| 2020-12-10 | $30.70 | $30.89 | $30.64 | $30.89 | $30.03 | 7,533 |
| 2020-12-09 | $31.22 | $31.22 | $30.81 | $30.81 | $29.95 | 17,585 |
| 2020-12-08 | $30.74 | $30.99 | $30.58 | $30.95 | $30.09 | 10,871 |
| 2020-12-07 | $30.96 | $30.96 | $30.58 | $30.71 | $29.85 | 8,537 |
| 2020-12-04 | $30.62 | $31.13 | $30.48 | $31.10 | $30.23 | 12,910 |
| 2020-12-03 | $30.17 | $30.65 | $30.08 | $30.62 | $29.77 | 23,387 |
| 2020-12-02 | $29.98 | $30.65 | $29.85 | $30.65 | $29.80 | 8,549 |
| 2020-12-01 | $30.50 | $30.65 | $30.25 | $30.25 | $29.41 | 11,401 |
| 2020-11-30 | $30.64 | $30.75 | $30.04 | $30.21 | $29.37 | 14,179 |
| 2020-11-27 | $30.46 | $30.75 | $30.46 | $30.69 | $29.83 | 2,910 |
| 2020-11-25 | $30.98 | $31.25 | $30.62 | $30.62 | $29.77 | 7,325 |
| 2020-11-24 | $30.24 | $30.95 | $30.17 | $30.95 | $30.09 | 22,742 |
| 2020-11-23 | $30.23 | $30.30 | $29.60 | $29.78 | $28.95 | 14,328 |
| 2020-11-20 | $29.53 | $30.20 | $29.00 | $30.20 | $29.36 | 48,742 |
| 2020-11-19 | $29.62 | $30.00 | $29.50 | $29.87 | $29.04 | 11,168 |
| 2020-11-18 | $30.00 | $30.19 | $29.64 | $29.90 | $29.07 | 34,510 |
| 2020-11-17 | $28.96 | $30.07 | $28.96 | $29.65 | $28.82 | 24,735 |
| 2020-11-16 | $29.22 | $29.67 | $29.03 | $29.45 | $28.63 | 19,909 |
| 2020-11-13 | $28.35 | $28.99 | $28.35 | $28.70 | $27.90 | 15,419 |
| 2020-11-12 | $28.07 | $28.89 | $27.99 | $28.11 | $27.33 | 17,610 |
| 2020-11-11 | $28.47 | $28.85 | $27.98 | $28.68 | $27.73 | 18,634 |
| 2020-11-10 | $26.69 | $28.57 | $26.69 | $28.48 | $27.54 | 100,865 |
| 2020-11-09 | $28.05 | $28.05 | $25.37 | $26.14 | $25.28 | 23,402 |
| 2020-11-06 | $26.35 | $26.35 | $25.89 | $25.89 | $25.03 | 5,781 |
| 2020-11-05 | $24.96 | $26.39 | $24.62 | $26.39 | $25.52 | 8,895 |
| 2020-11-04 | $25.65 | $25.84 | $24.93 | $24.94 | $24.12 | 12,054 |
| 2020-11-03 | $26.54 | $27.01 | $25.53 | $26.10 | $25.24 | 35,539 |
| 2020-11-02 | $25.99 | $26.50 | $25.98 | $26.46 | $25.59 | 13,912 |
| 2020-10-30 | $25.78 | $25.78 | $25.48 | $25.48 | $24.64 | 7,826 |
| 2020-10-29 | $25.80 | $26.52 | $25.56 | $26.24 | $25.37 | 5,715 |
| 2020-10-28 | $26.22 | $26.50 | $25.30 | $25.85 | $25.00 | 9,376 |
| 2020-10-27 | $24.81 | $27.26 | $24.59 | $26.84 | $25.95 | 85,596 |
| 2020-10-26 | $24.39 | $24.98 | $23.93 | $24.55 | $23.74 | 8,278 |
| 2020-10-23 | $24.77 | $25.00 | $24.35 | $24.35 | $23.55 | 9,638 |
| 2020-10-22 | $24.51 | $24.57 | $24.42 | $24.42 | $23.61 | 5,630 |
| 2020-10-21 | $24.41 | $24.41 | $24.16 | $24.16 | $23.36 | 2,524 |
| 2020-10-20 | $24.43 | $24.55 | $23.73 | $24.55 | $23.74 | 3,935 |
| 2020-10-19 | $24.13 | $24.60 | $24.13 | $24.15 | $23.35 | 9,872 |
| 2020-10-16 | $23.89 | $24.47 | $23.63 | $24.47 | $23.66 | 7,883 |
| 2020-10-15 | $23.13 | $24.18 | $23.13 | $24.18 | $23.38 | 7,222 |
| 2020-10-14 | $22.53 | $24.05 | $22.53 | $23.34 | $22.57 | 9,267 |
| 2020-10-13 | $22.73 | $22.99 | $22.45 | $22.81 | $22.06 | 6,035 |
| 2020-10-12 | $22.76 | $23.18 | $22.76 | $23.18 | $22.41 | 8,036 |
| 2020-10-09 | $23.24 | $23.24 | $22.85 | $22.85 | $22.10 | 4,019 |
| 2020-10-08 | $22.99 | $23.11 | $22.29 | $22.86 | $22.10 | 8,545 |
| 2020-10-07 | $22.14 | $23.08 | $22.13 | $22.75 | $22.00 | 13,484 |
| 2020-10-06 | $22.30 | $22.77 | $21.80 | $21.96 | $21.23 | 11,200 |
| 2020-10-05 | $23.15 | $23.15 | $21.50 | $22.12 | $21.39 | 52,711 |
| 2020-10-02 | $22.25 | $23.65 | $22.25 | $23.36 | $22.59 | 7,116 |
| 2020-10-01 | $23.21 | $23.55 | $23.21 | $23.25 | $22.48 | 3,242 |
| 2020-09-30 | $23.59 | $23.74 | $23.53 | $23.58 | $22.80 | 5,301 |
| 2020-09-29 | $24.25 | $24.50 | $23.64 | $23.96 | $23.17 | 4,095 |
| 2020-09-28 | $23.75 | $24.20 | $23.75 | $24.20 | $23.40 | 3,853 |
| 2020-09-25 | $22.30 | $23.67 | $22.30 | $23.20 | $22.43 | 4,998 |
| 2020-09-24 | $22.39 | $22.78 | $22.27 | $22.54 | $21.80 | 4,042 |
| 2020-09-23 | $23.63 | $23.63 | $22.10 | $22.23 | $21.50 | 12,203 |
| 2020-09-22 | $22.57 | $23.13 | $22.24 | $23.13 | $22.37 | 6,333 |
| 2020-09-21 | $24.60 | $24.66 | $23.01 | $23.07 | $22.31 | 14,953 |
| 2020-09-18 | $23.88 | $25.45 | $23.50 | $25.00 | $24.17 | 46,178 |
| 2020-09-17 | $22.00 | $23.98 | $22.00 | $23.65 | $22.87 | 3,708 |
| 2020-09-16 | $23.88 | $23.99 | $23.52 | $23.62 | $22.84 | 7,082 |
| 2020-09-15 | $23.37 | $23.75 | $23.36 | $23.50 | $22.72 | 3,563 |
| 2020-09-14 | $23.93 | $24.00 | $23.80 | $23.93 | $23.14 | 5,849 |
| 2020-09-11 | $23.56 | $23.57 | $22.86 | $23.30 | $22.53 | 6,793 |
| 2020-09-10 | $24.29 | $24.29 | $23.27 | $23.27 | $22.50 | 11,659 |
| 2020-09-09 | $24.40 | $24.47 | $23.85 | $24.11 | $23.31 | 11,115 |
| 2020-09-08 | $24.58 | $24.60 | $23.75 | $24.29 | $23.49 | 15,950 |
| 2020-09-04 | $25.00 | $25.00 | $24.02 | $24.40 | $23.59 | 11,584 |
| 2020-09-03 | $24.99 | $25.00 | $24.50 | $24.83 | $24.01 | 13,736 |
| 2020-09-02 | $24.34 | $24.88 | $24.23 | $24.88 | $24.06 | 11,478 |
| 2020-09-01 | $23.61 | $24.80 | $22.96 | $24.40 | $23.59 | 28,352 |
| 2020-08-31 | $23.51 | $24.47 | $23.44 | $23.68 | $22.90 | 22,958 |
| 2020-08-28 | $23.26 | $23.82 | $23.26 | $23.51 | $22.73 | 6,505 |
| 2020-08-27 | $24.59 | $24.59 | $23.34 | $23.62 | $22.84 | 17,187 |
| 2020-08-26 | $22.44 | $23.39 | $22.30 | $23.00 | $22.24 | 7,017 |
| 2020-08-25 | $23.32 | $23.32 | $22.81 | $22.88 | $22.12 | 5,467 |
| 2020-08-24 | $23.05 | $23.38 | $22.80 | $23.04 | $22.28 | 17,029 |
| 2020-08-21 | $22.38 | $22.71 | $22.27 | $22.69 | $21.94 | 7,953 |
| 2020-08-20 | $22.14 | $23.10 | $22.01 | $22.46 | $21.72 | 20,599 |
| 2020-08-19 | $21.95 | $23.31 | $21.91 | $22.50 | $21.76 | 35,931 |
| 2020-08-18 | $22.10 | $22.31 | $21.86 | $21.96 | $21.23 | 32,750 |
| 2020-08-17 | $22.60 | $22.60 | $22.00 | $22.20 | $21.47 | 17,808 |
| 2020-08-14 | $22.66 | $22.83 | $22.50 | $22.70 | $21.95 | 13,999 |
| 2020-08-13 | $22.50 | $22.83 | $22.50 | $22.80 | $22.05 | 8,935 |
| 2020-08-12 | $23.00 | $23.24 | $22.95 | $23.10 | $22.19 | 22,882 |
| 2020-08-11 | $23.25 | $23.50 | $22.81 | $22.81 | $21.91 | 15,122 |
| 2020-08-10 | $22.83 | $23.50 | $22.83 | $23.16 | $22.25 | 15,836 |
| 2020-08-07 | $22.26 | $22.99 | $22.26 | $22.90 | $22.00 | 10,669 |
| 2020-08-06 | $22.75 | $22.75 | $22.28 | $22.50 | $21.61 | 11,120 |
| 2020-08-05 | $22.76 | $22.76 | $22.13 | $22.65 | $21.76 | 11,749 |
| 2020-08-04 | $22.85 | $22.95 | $22.00 | $22.30 | $21.42 | 13,444 |
| 2020-08-03 | $21.68 | $23.00 | $21.68 | $22.95 | $22.05 | 9,653 |
| 2020-07-31 | $21.82 | $22.22 | $21.80 | $21.81 | $20.95 | 24,369 |
| 2020-07-30 | $21.58 | $22.19 | $21.51 | $21.98 | $21.12 | 13,609 |
| 2020-07-29 | $21.50 | $22.04 | $21.40 | $21.84 | $20.98 | 12,804 |
| 2020-07-28 | $21.56 | $22.20 | $21.23 | $21.35 | $20.51 | 25,318 |
| 2020-07-27 | $21.62 | $22.00 | $21.25 | $21.25 | $20.41 | 11,652 |
| 2020-07-24 | $21.97 | $22.08 | $21.70 | $21.70 | $20.85 | 16,378 |
| 2020-07-23 | $21.88 | $22.08 | $21.86 | $21.90 | $21.04 | 4,897 |
| 2020-07-22 | $22.10 | $22.10 | $21.92 | $21.92 | $21.06 | 3,940 |
| 2020-07-21 | $21.78 | $22.46 | $21.78 | $22.10 | $21.23 | 10,952 |
| 2020-07-20 | $22.18 | $22.18 | $21.36 | $21.52 | $20.67 | 2,922 |
| 2020-07-17 | $22.08 | $22.77 | $22.08 | $22.25 | $21.37 | 4,331 |
| 2020-07-16 | $22.61 | $22.61 | $21.94 | $22.14 | $21.27 | 12,327 |
| 2020-07-15 | $22.32 | $23.50 | $22.23 | $22.64 | $21.75 | 15,299 |
| 2020-07-14 | $21.10 | $22.00 | $20.96 | $21.80 | $20.94 | 7,661 |
| 2020-07-13 | $22.36 | $22.68 | $21.54 | $21.54 | $20.69 | 11,373 |
| 2020-07-10 | $20.82 | $22.32 | $20.82 | $21.99 | $21.12 | 8,203 |
| 2020-07-09 | $22.12 | $22.78 | $20.11 | $20.12 | $19.33 | 20,872 |
| 2020-07-08 | $22.74 | $23.33 | $21.88 | $21.88 | $21.02 | 12,802 |
| 2020-07-07 | $22.92 | $23.38 | $22.50 | $22.54 | $21.65 | 11,402 |
| 2020-07-06 | $23.25 | $23.60 | $23.25 | $23.25 | $22.34 | 11,093 |
| 2020-07-02 | $24.11 | $24.11 | $23.13 | $23.23 | $22.32 | 4,993 |
| 2020-07-01 | $23.54 | $23.54 | $23.23 | $23.50 | $22.58 | 5,258 |
| 2020-06-30 | $23.47 | $24.69 | $23.47 | $24.30 | $23.34 | 8,988 |
| 2020-06-29 | $22.43 | $24.00 | $22.43 | $23.99 | $23.05 | 15,262 |
| 2020-06-26 | $22.71 | $23.15 | $22.00 | $22.24 | $21.36 | 63,871 |
| 2020-06-25 | $22.89 | $23.15 | $22.61 | $22.78 | $21.88 | 27,385 |
| 2020-06-24 | $23.50 | $23.50 | $22.51 | $22.76 | $21.86 | 17,392 |
| 2020-06-23 | $23.50 | $23.94 | $23.40 | $23.60 | $22.67 | 9,450 |
| 2020-06-22 | $22.83 | $23.88 | $22.83 | $23.43 | $22.51 | 7,978 |
| 2020-06-19 | $23.92 | $23.92 | $22.78 | $23.32 | $22.40 | 29,445 |
| 2020-06-18 | $22.71 | $23.91 | $22.71 | $23.60 | $22.67 | 18,329 |
| 2020-06-17 | $25.00 | $25.00 | $23.29 | $23.82 | $22.88 | 8,374 |
| 2020-06-16 | $24.77 | $25.14 | $23.04 | $24.98 | $24.00 | 8,201 |
| 2020-06-15 | $22.82 | $24.02 | $22.54 | $23.77 | $22.83 | 11,073 |
| 2020-06-12 | $23.20 | $24.09 | $22.66 | $23.70 | $22.77 | 17,493 |
| 2020-06-11 | $22.08 | $23.80 | $22.08 | $22.38 | $21.50 | 17,572 |
| 2020-06-10 | $26.79 | $27.46 | $24.92 | $24.92 | $23.94 | 10,189 |
| 2020-06-09 | $26.76 | $27.40 | $26.09 | $26.88 | $25.82 | 8,515 |
| 2020-06-08 | $26.79 | $27.68 | $25.56 | $27.26 | $26.19 | 25,415 |
| 2020-06-05 | $26.10 | $26.65 | $26.04 | $26.08 | $25.05 | 36,885 |
| 2020-06-04 | $24.86 | $25.65 | $24.63 | $25.44 | $24.44 | 23,692 |
| 2020-06-03 | $24.76 | $25.63 | $24.76 | $25.20 | $24.21 | 13,128 |
| 2020-06-02 | $25.61 | $25.65 | $24.07 | $24.13 | $23.18 | 12,204 |
| 2020-06-01 | $24.68 | $24.99 | $23.98 | $24.00 | $23.06 | 19,353 |
| 2020-05-29 | $25.49 | $25.89 | $24.27 | $24.32 | $23.36 | 15,710 |
| 2020-05-28 | $26.20 | $26.41 | $25.35 | $25.55 | $24.54 | 16,432 |
| 2020-05-27 | $24.54 | $26.38 | $23.12 | $25.76 | $24.75 | 21,561 |
| 2020-05-26 | $23.15 | $24.90 | $23.15 | $23.99 | $23.05 | 18,346 |
| 2020-05-22 | $22.04 | $22.57 | $21.45 | $22.27 | $21.39 | 18,160 |
| 2020-05-21 | $23.45 | $23.52 | $21.70 | $21.92 | $21.06 | 13,911 |
| 2020-05-20 | $21.66 | $24.10 | $21.50 | $23.76 | $22.82 | 26,284 |
| 2020-05-19 | $22.46 | $22.87 | $20.97 | $21.37 | $20.53 | 14,214 |
| 2020-05-18 | $21.34 | $22.98 | $21.34 | $22.87 | $21.97 | 25,429 |
| 2020-05-15 | $19.93 | $20.91 | $19.53 | $20.91 | $20.09 | 13,461 |
| 2020-05-14 | $20.97 | $21.16 | $17.30 | $19.73 | $18.95 | 50,486 |
| 2020-05-13 | $21.68 | $21.75 | $21.15 | $21.30 | $20.31 | 27,581 |
| 2020-05-12 | $22.25 | $22.39 | $21.70 | $21.75 | $20.74 | 22,137 |
| 2020-05-11 | $22.78 | $23.00 | $22.10 | $22.24 | $21.20 | 22,404 |
| 2020-05-08 | $22.93 | $23.80 | $22.24 | $23.05 | $21.98 | 21,288 |
| 2020-05-07 | $22.14 | $22.56 | $22.12 | $22.27 | $21.23 | 11,941 |
| 2020-05-06 | $22.16 | $22.37 | $21.50 | $21.80 | $20.78 | 16,389 |
| 2020-05-05 | $23.15 | $23.74 | $21.78 | $21.78 | $20.77 | 18,011 |
| 2020-05-04 | $22.83 | $23.60 | $21.98 | $23.24 | $22.16 | 10,426 |
| 2020-05-01 | $23.50 | $23.89 | $21.70 | $23.55 | $22.45 | 19,311 |
| 2020-04-30 | $24.84 | $25.80 | $23.56 | $23.73 | $22.62 | 22,132 |
| 2020-04-29 | $25.21 | $26.01 | $24.65 | $26.00 | $24.79 | 31,758 |
| 2020-04-28 | $23.98 | $26.07 | $23.60 | $24.02 | $22.90 | 16,838 |
| 2020-04-27 | $23.30 | $23.80 | $23.30 | $23.75 | $22.64 | 16,838 |
| 2020-04-24 | $21.70 | $23.37 | $21.70 | $23.28 | $22.20 | 11,797 |
| 2020-04-23 | $22.12 | $22.34 | $21.55 | $21.88 | $20.86 | 16,447 |
| 2020-04-22 | $22.16 | $22.83 | $21.82 | $22.34 | $21.30 | 7,604 |
| 2020-04-21 | $20.56 | $22.22 | $20.56 | $22.08 | $21.05 | 8,609 |
| 2020-04-20 | $22.37 | $22.87 | $20.52 | $21.40 | $20.40 | 29,522 |
| 2020-04-17 | $21.00 | $23.41 | $21.00 | $23.18 | $22.10 | 25,280 |
| 2020-04-16 | $20.84 | $21.08 | $19.65 | $20.03 | $19.10 | 25,645 |
| 2020-04-15 | $21.75 | $22.00 | $20.89 | $21.01 | $20.03 | 25,062 |
| 2020-04-14 | $22.48 | $23.43 | $21.73 | $21.98 | $20.96 | 18,427 |
| 2020-04-13 | $23.42 | $23.42 | $21.91 | $22.02 | $20.99 | 15,114 |
| 2020-04-09 | $22.60 | $24.04 | $22.25 | $23.70 | $22.60 | 31,479 |
| 2020-04-08 | $21.80 | $22.79 | $21.80 | $22.60 | $21.55 | 26,736 |
| 2020-04-07 | $23.20 | $23.81 | $20.28 | $21.63 | $20.62 | 55,184 |
| 2020-04-06 | $21.70 | $23.20 | $21.70 | $23.20 | $22.12 | 22,452 |
| 2020-04-03 | $20.11 | $21.29 | $20.11 | $20.96 | $19.98 | 22,178 |
| 2020-04-02 | $21.32 | $23.96 | $20.00 | $20.80 | $19.83 | 31,218 |
| 2020-04-01 | $23.90 | $23.90 | $21.11 | $21.54 | $20.54 | 25,349 |
| 2020-03-31 | $22.68 | $24.27 | $21.79 | $24.27 | $23.14 | 54,172 |
| 2020-03-30 | $23.75 | $25.18 | $20.62 | $23.06 | $21.99 | 59,440 |
| 2020-03-27 | $25.93 | $27.31 | $23.26 | $24.07 | $22.95 | 23,762 |
| 2020-03-26 | $25.48 | $28.03 | $25.48 | $26.94 | $25.68 | 36,794 |
| 2020-03-25 | $26.55 | $26.77 | $25.31 | $25.42 | $24.24 | 25,579 |
| 2020-03-24 | $26.00 | $26.71 | $25.24 | $26.50 | $25.27 | 33,012 |
| 2020-03-23 | $26.11 | $26.19 | $25.02 | $25.34 | $24.16 | 30,558 |
| 2020-03-20 | $29.66 | $30.07 | $26.00 | $26.01 | $24.80 | 36,682 |
| 2020-03-19 | $25.61 | $30.25 | $25.61 | $30.25 | $28.84 | 25,990 |
| 2020-03-18 | $30.30 | $31.25 | $25.47 | $25.47 | $24.28 | 37,558 |
| 2020-03-17 | $28.44 | $31.25 | $27.61 | $31.25 | $29.79 | 44,531 |
| 2020-03-16 | $25.97 | $30.30 | $25.92 | $27.69 | $26.40 | 74,127 |
| 2020-03-13 | $26.30 | $31.08 | $26.26 | $30.01 | $28.61 | 28,162 |
| 2020-03-12 | $28.24 | $29.30 | $25.01 | $25.99 | $24.78 | 25,938 |
| 2020-03-11 | $29.69 | $29.69 | $27.15 | $29.59 | $28.21 | 22,290 |
| 2020-03-10 | $31.58 | $31.60 | $29.33 | $30.30 | $28.89 | 22,180 |
| 2020-03-09 | $31.30 | $32.53 | $30.06 | $30.99 | $29.55 | 25,666 |
| 2020-03-06 | $32.06 | $33.32 | $31.45 | $32.90 | $31.37 | 20,882 |
| 2020-03-05 | $33.83 | $34.81 | $32.51 | $33.11 | $31.57 | 26,017 |
| 2020-03-04 | $34.29 | $34.50 | $33.57 | $34.50 | $32.89 | 11,928 |
| 2020-03-03 | $34.28 | $35.90 | $33.79 | $34.13 | $32.54 | 20,645 |
| 2020-03-02 | $32.65 | $34.62 | $32.26 | $34.62 | $33.01 | 19,424 |
| 2020-02-28 | $34.17 | $34.17 | $32.82 | $32.82 | $31.29 | 24,197 |
| 2020-02-27 | $34.73 | $35.80 | $34.27 | $34.71 | $33.09 | 29,991 |
| 2020-02-26 | $35.19 | $35.55 | $34.85 | $35.01 | $33.38 | 8,175 |
| 2020-02-25 | $36.09 | $36.15 | $34.52 | $35.14 | $33.50 | 16,353 |
| 2020-02-24 | $36.47 | $36.62 | $36.20 | $36.25 | $34.56 | 7,310 |
| 2020-02-21 | $37.33 | $37.78 | $36.70 | $37.20 | $35.47 | 13,087 |
| 2020-02-20 | $37.50 | $37.88 | $35.82 | $37.68 | $35.92 | 10,308 |
| 2020-02-19 | $37.25 | $38.00 | $36.80 | $37.36 | $35.62 | 37,994 |
| 2020-02-18 | $36.61 | $37.77 | $36.05 | $37.40 | $35.66 | 102,630 |
| 2020-02-14 | $36.67 | $36.67 | $35.97 | $36.35 | $34.66 | 13,713 |
| 2020-02-13 | $36.43 | $37.02 | $36.29 | $36.72 | $35.01 | 7,374 |
| 2020-02-12 | $36.78 | $36.84 | $36.62 | $36.65 | $34.80 | 6,118 |
| 2020-02-11 | $36.35 | $36.78 | $36.00 | $36.60 | $34.75 | 10,572 |
| 2020-02-10 | $36.20 | $36.74 | $36.02 | $36.13 | $34.31 | 9,647 |
| 2020-02-07 | $36.50 | $36.50 | $35.81 | $36.35 | $34.52 | 9,998 |
| 2020-02-06 | $36.85 | $36.98 | $36.52 | $36.78 | $34.92 | 8,736 |
| 2020-02-05 | $36.55 | $37.28 | $36.27 | $37.02 | $35.15 | 16,728 |
| 2020-02-04 | $36.12 | $37.27 | $36.12 | $36.39 | $34.55 | 10,733 |
| 2020-02-03 | $35.92 | $37.47 | $35.71 | $35.71 | $33.91 | 18,339 |
| 2020-01-31 | $36.37 | $36.37 | $35.11 | $35.62 | $33.82 | 15,994 |
| 2020-01-30 | $36.00 | $38.98 | $35.96 | $36.12 | $34.30 | 14,260 |
| 2020-01-29 | $36.30 | $37.17 | $35.99 | $36.14 | $34.32 | 14,526 |
| 2020-01-28 | $36.90 | $37.44 | $36.10 | $36.38 | $34.54 | 12,551 |
| 2020-01-27 | $36.08 | $36.78 | $35.47 | $36.20 | $34.37 | 14,701 |
| 2020-01-24 | $36.52 | $36.87 | $36.03 | $36.20 | $34.37 | 11,539 |
| 2020-01-23 | $36.40 | $36.69 | $36.00 | $36.52 | $34.68 | 21,394 |
| 2020-01-22 | $36.51 | $36.85 | $36.29 | $36.46 | $34.62 | 6,657 |
| 2020-01-21 | $37.40 | $37.63 | $36.73 | $36.73 | $34.88 | 14,829 |
| 2020-01-17 | $37.95 | $38.42 | $37.03 | $37.44 | $35.55 | 27,492 |
| 2020-01-16 | $37.45 | $37.70 | $36.89 | $37.65 | $35.75 | 13,949 |
| 2020-01-15 | $37.51 | $37.77 | $37.15 | $37.30 | $35.42 | 6,543 |
| 2020-01-14 | $37.50 | $37.76 | $37.05 | $37.54 | $35.64 | 7,934 |
| 2020-01-13 | $36.90 | $37.89 | $36.21 | $37.50 | $35.61 | 16,638 |
| 2020-01-10 | $37.46 | $37.46 | $36.87 | $37.21 | $35.33 | 8,407 |
| 2020-01-09 | $37.65 | $37.98 | $37.31 | $37.56 | $35.66 | 13,458 |
| 2020-01-08 | $37.52 | $38.23 | $37.39 | $37.56 | $35.66 | 14,082 |
| 2020-01-07 | $38.14 | $38.14 | $36.51 | $37.55 | $35.65 | 10,914 |
| 2020-01-06 | $37.64 | $38.38 | $37.64 | $38.00 | $36.08 | 13,222 |
| 2020-01-03 | $37.94 | $38.33 | $37.64 | $37.83 | $35.92 | 16,845 |
| 2020-01-02 | $38.35 | $38.83 | $37.83 | $38.35 | $36.41 | 14,171 |
| 2019-12-31 | $38.10 | $38.60 | $37.73 | $38.36 | $36.42 | 13,563 |
| 2019-12-30 | $38.05 | $38.34 | $37.55 | $38.12 | $36.20 | 7,215 |
| 2019-12-27 | $38.05 | $38.48 | $38.05 | $38.18 | $36.25 | 7,972 |
| 2019-12-26 | $38.05 | $38.80 | $36.78 | $38.30 | $36.37 | 14,553 |
| 2019-12-24 | $38.35 | $38.62 | $38.21 | $38.21 | $36.28 | 5,196 |
| 2019-12-23 | $38.75 | $38.79 | $37.99 | $38.44 | $36.50 | 12,313 |
| 2019-12-20 | $38.84 | $39.05 | $38.43 | $39.05 | $37.08 | 36,994 |
| 2019-12-19 | $38.70 | $39.04 | $38.35 | $38.85 | $36.89 | 11,510 |
| 2019-12-18 | $38.83 | $38.90 | $38.16 | $38.90 | $36.94 | 15,265 |
| 2019-12-17 | $38.16 | $38.62 | $38.00 | $38.62 | $36.67 | 26,119 |
| 2019-12-16 | $38.66 | $38.96 | $37.78 | $38.17 | $36.24 | 23,641 |
| 2019-12-13 | $37.49 | $38.84 | $37.49 | $38.79 | $36.83 | 25,935 |
| 2019-12-12 | $37.90 | $37.90 | $37.21 | $37.90 | $35.99 | 10,842 |
| 2019-12-11 | $37.56 | $37.90 | $36.87 | $37.48 | $35.59 | 8,241 |
| 2019-12-10 | $36.87 | $37.55 | $36.76 | $37.55 | $35.65 | 8,990 |
| 2019-12-09 | $37.04 | $37.10 | $36.43 | $36.76 | $34.90 | 7,652 |
| 2019-12-06 | $37.19 | $37.49 | $36.64 | $36.89 | $35.03 | 19,563 |
| 2019-12-05 | $36.73 | $37.07 | $36.70 | $36.80 | $34.94 | 6,610 |
| 2019-12-04 | $37.02 | $37.47 | $36.81 | $36.81 | $34.95 | 8,593 |
| 2019-12-03 | $37.00 | $37.15 | $36.81 | $36.84 | $34.98 | 4,001 |
| 2019-12-02 | $37.27 | $37.27 | $36.78 | $37.02 | $35.15 | 7,739 |
| 2019-11-29 | $37.34 | $37.50 | $36.75 | $37.38 | $35.49 | 4,937 |
| 2019-11-27 | $37.47 | $37.71 | $37.20 | $37.22 | $35.34 | 5,814 |
| 2019-11-26 | $37.90 | $37.90 | $37.50 | $37.71 | $35.81 | 7,249 |
| 2019-11-25 | $37.30 | $37.95 | $37.01 | $37.61 | $35.71 | 9,465 |
| 2019-11-22 | $36.96 | $37.40 | $36.52 | $37.40 | $35.51 | 5,163 |
| 2019-11-21 | $37.39 | $37.43 | $36.82 | $36.84 | $34.98 | 5,029 |
| 2019-11-20 | $37.60 | $37.65 | $37.16 | $37.16 | $35.28 | 21,136 |
| 2019-11-19 | $37.30 | $37.84 | $37.08 | $37.69 | $35.79 | 11,519 |
| 2019-11-18 | $36.63 | $37.34 | $36.59 | $37.20 | $35.32 | 9,503 |
| 2019-11-15 | $37.25 | $37.30 | $36.45 | $36.53 | $34.69 | 12,061 |
| 2019-11-14 | $36.60 | $37.38 | $36.60 | $37.04 | $35.17 | 6,707 |
| 2019-11-13 | $36.96 | $37.44 | $36.76 | $37.08 | $35.07 | 8,572 |
| 2019-11-12 | $37.39 | $37.70 | $36.92 | $37.24 | $35.22 | 11,641 |
| 2019-11-11 | $37.01 | $37.27 | $36.98 | $37.27 | $35.25 | 8,046 |
| 2019-11-08 | $37.00 | $37.39 | $36.94 | $37.05 | $35.04 | 9,634 |
| 2019-11-07 | $36.81 | $37.14 | $36.63 | $37.00 | $34.99 | 12,057 |
| 2019-11-06 | $36.51 | $36.75 | $36.28 | $36.60 | $34.61 | 9,415 |
| 2019-11-05 | $36.65 | $36.74 | $36.29 | $36.55 | $34.56 | 18,144 |
| 2019-11-04 | $36.77 | $36.77 | $36.44 | $36.65 | $34.66 | 5,393 |
| 2019-11-01 | $36.48 | $36.50 | $36.16 | $36.38 | $34.40 | 12,501 |
| 2019-10-31 | $36.44 | $36.44 | $36.13 | $36.41 | $34.43 | 12,992 |
| 2019-10-30 | $36.40 | $36.90 | $36.26 | $36.40 | $34.42 | 16,869 |
| 2019-10-29 | $36.08 | $36.40 | $35.92 | $36.38 | $34.40 | 12,633 |
| 2019-10-28 | $36.16 | $36.37 | $35.89 | $35.96 | $34.01 | 15,352 |
| 2019-10-25 | $35.85 | $36.35 | $35.85 | $36.02 | $34.06 | 10,973 |
| 2019-10-24 | $36.60 | $36.60 | $35.94 | $36.07 | $34.11 | 12,219 |
| 2019-10-23 | $36.20 | $37.00 | $36.03 | $36.94 | $34.93 | 21,254 |
| 2019-10-22 | $35.85 | $36.25 | $35.85 | $36.08 | $34.12 | 10,119 |
| 2019-10-21 | $36.50 | $36.50 | $36.12 | $36.25 | $34.28 | 13,663 |
| 2019-10-18 | $35.87 | $36.25 | $35.85 | $36.17 | $34.21 | 15,836 |
| 2019-10-17 | $36.02 | $36.23 | $35.85 | $36.01 | $34.05 | 9,129 |
| 2019-10-16 | $36.15 | $36.15 | $35.70 | $35.80 | $33.86 | 13,226 |
| 2019-10-15 | $36.08 | $36.15 | $35.94 | $36.03 | $34.07 | 10,937 |
| 2019-10-14 | $36.00 | $36.20 | $35.76 | $36.20 | $34.23 | 5,420 |
| 2019-10-11 | $36.32 | $36.50 | $36.13 | $36.34 | $34.37 | 13,718 |
| 2019-10-10 | $36.43 | $36.43 | $35.91 | $35.96 | $34.01 | 7,012 |
| 2019-10-09 | $36.05 | $36.65 | $35.92 | $36.19 | $34.22 | 12,610 |
| 2019-10-08 | $36.15 | $36.45 | $35.78 | $36.01 | $34.05 | 13,883 |
| 2019-10-07 | $35.52 | $36.98 | $35.52 | $36.33 | $34.36 | 29,456 |
| 2019-10-04 | $35.60 | $36.00 | $35.10 | $35.66 | $33.72 | 27,908 |
| 2019-10-03 | $35.88 | $35.88 | $35.09 | $35.61 | $33.68 | 8,402 |
| 2019-10-02 | $36.01 | $36.01 | $35.27 | $35.79 | $33.85 | 16,485 |
| 2019-10-01 | $36.59 | $36.78 | $35.97 | $35.97 | $34.02 | 9,288 |
| 2019-09-30 | $36.55 | $36.96 | $36.30 | $36.43 | $34.45 | 24,076 |
| 2019-09-27 | $36.80 | $36.89 | $36.41 | $36.58 | $34.59 | 9,205 |
| 2019-09-26 | $37.05 | $37.15 | $36.42 | $36.61 | $34.62 | 12,547 |
| 2019-09-25 | $36.78 | $37.40 | $36.43 | $37.09 | $35.08 | 18,585 |
| 2019-09-24 | $37.36 | $37.69 | $36.57 | $36.77 | $34.77 | 26,254 |
| 2019-09-23 | $37.00 | $37.30 | $36.76 | $37.30 | $35.27 | 11,617 |
| 2019-09-20 | $35.29 | $37.22 | $35.25 | $37.19 | $35.17 | 63,812 |
| 2019-09-19 | $35.52 | $37.48 | $35.29 | $35.29 | $33.37 | 29,914 |
| 2019-09-18 | $35.75 | $35.93 | $35.44 | $35.60 | $33.67 | 14,967 |
| 2019-09-17 | $35.60 | $35.95 | $35.54 | $35.69 | $33.75 | 12,126 |
| 2019-09-16 | $35.30 | $35.95 | $34.90 | $35.79 | $33.85 | 22,175 |
| 2019-09-13 | $35.46 | $36.00 | $35.07 | $35.62 | $33.69 | 15,307 |
| 2019-09-12 | $34.88 | $35.84 | $34.80 | $35.43 | $33.51 | 18,183 |
| 2019-09-11 | $34.61 | $35.39 | $34.61 | $34.99 | $33.09 | 16,063 |
| 2019-09-10 | $33.64 | $34.71 | $33.21 | $34.63 | $32.75 | 14,346 |
| 2019-09-09 | $33.53 | $34.00 | $33.32 | $33.98 | $32.13 | 9,322 |
| 2019-09-06 | $33.76 | $33.76 | $33.25 | $33.35 | $31.54 | 9,717 |
| 2019-09-05 | $33.17 | $33.67 | $33.17 | $33.50 | $31.68 | 10,646 |
| 2019-09-04 | $33.18 | $33.64 | $32.73 | $32.88 | $31.09 | 15,198 |
| 2019-09-03 | $33.40 | $33.87 | $32.97 | $32.97 | $31.18 | 10,752 |
| 2019-08-30 | $33.97 | $34.00 | $33.14 | $33.40 | $31.59 | 12,368 |
| 2019-08-29 | $33.55 | $34.09 | $33.55 | $33.93 | $32.09 | 12,706 |
| 2019-08-28 | $32.86 | $33.39 | $32.86 | $33.39 | $31.58 | 8,926 |
| 2019-08-27 | $33.35 | $33.38 | $32.54 | $32.75 | $30.97 | 5,707 |
| 2019-08-26 | $33.10 | $33.80 | $32.78 | $33.80 | $31.96 | 5,156 |
| 2019-08-23 | $33.55 | $33.56 | $32.51 | $32.70 | $30.92 | 20,655 |
| 2019-08-22 | $33.54 | $33.87 | $33.00 | $33.51 | $31.69 | 10,666 |
| 2019-08-21 | $33.56 | $33.78 | $33.30 | $33.69 | $31.86 | 14,460 |
| 2019-08-20 | $33.62 | $33.64 | $33.13 | $33.50 | $31.68 | 3,472 |
| 2019-08-19 | $33.52 | $34.00 | $33.19 | $33.52 | $31.70 | 5,281 |
| 2019-08-16 | $33.18 | $33.75 | $33.18 | $33.65 | $31.82 | 5,573 |
| 2019-08-15 | $33.30 | $33.47 | $33.00 | $33.01 | $31.22 | 12,433 |
| 2019-08-14 | $32.91 | $33.26 | $32.61 | $33.00 | $31.21 | 15,932 |
| 2019-08-13 | $33.00 | $33.85 | $32.99 | $33.67 | $31.70 | 9,135 |
| 2019-08-12 | $32.73 | $33.07 | $32.73 | $32.87 | $30.94 | 8,646 |
| 2019-08-09 | $33.02 | $33.65 | $32.93 | $33.03 | $31.09 | 10,612 |
| 2019-08-08 | $33.07 | $33.80 | $33.07 | $33.10 | $31.16 | 8,588 |
| 2019-08-07 | $33.00 | $33.25 | $32.63 | $32.82 | $30.90 | 9,857 |
| 2019-08-06 | $33.52 | $33.78 | $32.94 | $32.94 | $31.01 | 6,378 |
| 2019-08-05 | $33.03 | $33.65 | $32.99 | $33.31 | $31.36 | 10,859 |
| 2019-08-02 | $33.31 | $34.64 | $33.04 | $33.80 | $31.82 | 17,009 |
| 2019-08-01 | $34.26 | $34.86 | $33.55 | $33.57 | $31.60 | 13,330 |
| 2019-07-31 | $35.37 | $35.71 | $34.85 | $34.85 | $32.81 | 21,757 |
| 2019-07-30 | $34.42 | $35.96 | $34.38 | $35.45 | $33.37 | 13,021 |
| 2019-07-29 | $34.15 | $34.94 | $34.03 | $34.59 | $32.56 | 10,101 |
| 2019-07-26 | $33.58 | $36.33 | $33.58 | $34.41 | $32.39 | 24,816 |
| 2019-07-25 | $32.54 | $33.44 | $32.29 | $33.30 | $31.35 | 134,361 |
| 2019-07-24 | $32.10 | $32.50 | $31.90 | $32.47 | $30.57 | 54,857 |
| 2019-07-23 | $32.60 | $33.00 | $32.15 | $32.22 | $30.33 | 9,479 |
| 2019-07-22 | $31.56 | $32.14 | $31.56 | $32.05 | $30.17 | 8,160 |
| 2019-07-19 | $32.13 | $32.34 | $31.65 | $32.20 | $30.31 | 20,256 |
| 2019-07-18 | $32.41 | $32.58 | $32.28 | $32.34 | $30.45 | 5,955 |
| 2019-07-17 | $32.60 | $32.72 | $32.31 | $32.32 | $30.43 | 4,329 |
| 2019-07-16 | $32.55 | $32.69 | $32.42 | $32.69 | $30.77 | 7,442 |
| 2019-07-15 | $32.28 | $32.80 | $32.28 | $32.67 | $30.76 | 11,797 |
| 2019-07-12 | $32.56 | $32.86 | $31.99 | $32.19 | $30.30 | 23,705 |
| 2019-07-11 | $32.61 | $33.00 | $32.50 | $32.67 | $30.76 | 5,995 |
| 2019-07-10 | $33.06 | $33.33 | $32.20 | $32.40 | $30.50 | 22,350 |
| 2019-07-09 | $32.60 | $33.36 | $32.60 | $33.20 | $31.25 | 7,099 |
| 2019-07-08 | $33.56 | $33.63 | $31.99 | $32.80 | $30.88 | 22,435 |
| 2019-07-05 | $32.32 | $33.44 | $31.91 | $33.31 | $31.36 | 6,341 |
| 2019-07-03 | $32.65 | $32.84 | $32.09 | $32.49 | $30.59 | 11,523 |
| 2019-07-02 | $32.95 | $33.30 | $32.37 | $32.50 | $30.60 | 16,616 |
| 2019-07-01 | $35.04 | $35.04 | $32.92 | $33.07 | $31.13 | 24,770 |
| 2019-06-28 | $33.93 | $35.89 | $33.49 | $34.83 | $32.79 | 94,278 |
| 2019-06-27 | $32.97 | $34.01 | $32.97 | $34.01 | $32.02 | 14,044 |
| 2019-06-26 | $33.25 | $33.50 | $32.88 | $33.00 | $31.07 | 8,840 |
| 2019-06-25 | $32.51 | $32.86 | $32.49 | $32.83 | $30.91 | 4,787 |
| 2019-06-24 | $33.14 | $33.36 | $32.66 | $32.66 | $30.75 | 9,993 |
| 2019-06-21 | $32.55 | $33.70 | $32.55 | $33.44 | $31.48 | 41,145 |
| 2019-06-20 | $33.06 | $33.38 | $32.55 | $32.68 | $30.77 | 10,427 |
| 2019-06-19 | $33.10 | $33.40 | $33.00 | $33.11 | $31.17 | 14,568 |
| 2019-06-18 | $32.82 | $33.34 | $32.82 | $33.20 | $31.25 | 6,199 |
| 2019-06-17 | $33.00 | $33.28 | $32.60 | $32.80 | $30.88 | 18,931 |
| 2019-06-14 | $33.11 | $33.23 | $32.58 | $33.04 | $31.10 | 11,914 |
| 2019-06-13 | $33.00 | $33.38 | $32.72 | $32.99 | $31.06 | 10,792 |
| 2019-06-12 | $33.09 | $33.45 | $32.53 | $32.62 | $30.71 | 19,331 |
| 2019-06-11 | $33.29 | $33.42 | $32.97 | $33.40 | $31.44 | 6,844 |
| 2019-06-10 | $32.75 | $33.47 | $32.51 | $33.20 | $31.25 | 8,666 |
| 2019-06-07 | $32.62 | $33.42 | $32.39 | $32.80 | $30.88 | 12,428 |
| 2019-06-06 | $32.86 | $33.40 | $32.62 | $32.70 | $30.78 | 8,839 |
| 2019-06-05 | $33.40 | $33.40 | $32.75 | $32.75 | $30.83 | 4,677 |
| 2019-06-04 | $33.01 | $33.67 | $32.94 | $33.45 | $31.49 | 6,049 |
| 2019-06-03 | $32.37 | $33.23 | $32.37 | $32.84 | $30.92 | 9,441 |
| 2019-05-31 | $33.00 | $33.09 | $32.50 | $32.58 | $30.67 | 16,759 |
| 2019-05-30 | $33.11 | $33.63 | $32.97 | $33.30 | $31.35 | 8,305 |
| 2019-05-29 | $32.37 | $33.38 | $32.37 | $33.17 | $31.23 | 15,906 |
| 2019-05-28 | $32.84 | $32.99 | $32.50 | $32.62 | $30.71 | 11,786 |
| 2019-05-24 | $32.93 | $33.24 | $32.82 | $33.00 | $31.07 | 6,107 |
| 2019-05-23 | $32.92 | $33.07 | $32.54 | $32.64 | $30.73 | 14,685 |
| 2019-05-22 | $33.32 | $33.92 | $33.01 | $33.03 | $31.09 | 12,207 |
| 2019-05-21 | $33.48 | $33.85 | $33.00 | $33.59 | $31.62 | 12,509 |
| 2019-05-20 | $32.88 | $33.63 | $32.88 | $33.28 | $31.33 | 9,367 |
| 2019-05-17 | $33.36 | $33.37 | $32.84 | $33.22 | $31.27 | 8,559 |
| 2019-05-16 | $32.98 | $33.67 | $32.88 | $33.40 | $31.44 | 11,573 |
| 2019-05-15 | $32.80 | $33.14 | $32.75 | $33.14 | $31.20 | 8,157 |
| 2019-05-14 | $32.65 | $33.15 | $32.65 | $33.15 | $31.21 | 20,223 |
| 2019-05-13 | $32.87 | $33.22 | $32.59 | $32.59 | $30.56 | 8,908 |
| 2019-05-10 | $33.06 | $33.85 | $33.06 | $33.41 | $31.33 | 10,065 |
| 2019-05-09 | $32.80 | $33.50 | $32.71 | $33.06 | $31.00 | 11,671 |
| 2019-05-08 | $33.00 | $33.21 | $32.32 | $32.90 | $30.85 | 9,759 |
| 2019-05-07 | $33.25 | $33.28 | $32.60 | $32.84 | $30.80 | 8,182 |
| 2019-05-06 | $33.45 | $33.65 | $33.13 | $33.41 | $31.33 | 7,306 |
| 2019-05-03 | $32.75 | $33.89 | $32.75 | $33.79 | $31.69 | 7,367 |
| 2019-05-02 | $32.77 | $33.10 | $32.24 | $32.40 | $30.38 | 20,177 |
| 2019-05-01 | $33.08 | $33.10 | $32.54 | $32.60 | $30.57 | 6,953 |
| 2019-04-30 | $33.52 | $33.69 | $33.17 | $33.55 | $31.46 | 9,464 |
| 2019-04-29 | $32.90 | $33.52 | $32.34 | $33.52 | $31.43 | 14,309 |
| 2019-04-26 | $32.56 | $33.07 | $32.56 | $33.00 | $30.95 | 5,929 |
| 2019-04-25 | $31.68 | $32.68 | $31.49 | $32.57 | $30.54 | 21,652 |
| 2019-04-24 | $32.25 | $32.25 | $31.85 | $31.89 | $29.90 | 10,477 |
| 2019-04-23 | $31.20 | $32.61 | $31.20 | $32.27 | $30.26 | 24,565 |
| 2019-04-22 | $32.67 | $32.67 | $31.22 | $31.22 | $29.28 | 23,254 |
| 2019-04-18 | $32.70 | $33.10 | $32.45 | $32.80 | $30.76 | 5,127 |
| 2019-04-17 | $32.71 | $33.00 | $32.71 | $32.81 | $30.77 | 3,847 |
| 2019-04-16 | $32.55 | $32.84 | $32.46 | $32.62 | $30.59 | 10,439 |
| 2019-04-15 | $32.74 | $32.74 | $32.23 | $32.35 | $30.34 | 6,102 |
| 2019-04-12 | $32.31 | $32.81 | $32.15 | $32.74 | $30.70 | 16,753 |
| 2019-04-11 | $32.21 | $32.45 | $31.70 | $32.09 | $30.09 | 13,920 |
| 2019-04-10 | $32.43 | $32.56 | $32.02 | $32.53 | $30.50 | 15,428 |
| 2019-04-09 | $32.47 | $32.94 | $31.50 | $32.42 | $30.40 | 25,547 |
| 2019-04-08 | $32.23 | $32.72 | $31.95 | $32.48 | $30.46 | 24,588 |
| 2019-04-05 | $31.85 | $32.23 | $31.73 | $32.20 | $30.20 | 12,952 |
| 2019-04-04 | $31.00 | $31.79 | $31.00 | $31.63 | $29.66 | 14,727 |
| 2019-04-03 | $31.20 | $31.44 | $30.92 | $31.20 | $29.26 | 15,820 |
| 2019-04-02 | $31.10 | $31.36 | $30.80 | $31.19 | $29.25 | 13,885 |
| 2019-04-01 | $31.10 | $31.66 | $29.92 | $31.04 | $29.11 | 66,830 |
| 2019-03-29 | $32.30 | $32.92 | $30.57 | $30.80 | $28.88 | 90,966 |
| 2019-03-28 | $32.24 | $33.06 | $32.10 | $32.30 | $30.29 | 9,243 |
| 2019-03-27 | $31.84 | $33.03 | $31.69 | $32.60 | $30.57 | 14,816 |
| 2019-03-26 | $31.48 | $32.26 | $30.92 | $32.03 | $30.04 | 28,247 |
| 2019-03-25 | $30.81 | $33.67 | $30.80 | $31.36 | $29.41 | 30,972 |
| 2019-03-22 | $33.10 | $33.10 | $30.64 | $30.80 | $28.88 | 11,570 |
| 2019-03-21 | $33.67 | $33.89 | $33.34 | $33.34 | $31.26 | 10,055 |
| 2019-03-20 | $34.10 | $34.57 | $33.57 | $33.70 | $31.60 | 9,157 |
| 2019-03-19 | $35.20 | $35.20 | $34.00 | $34.10 | $31.98 | 10,027 |
| 2019-03-18 | $33.94 | $35.20 | $33.80 | $35.11 | $32.92 | 15,132 |
| 2019-03-15 | $35.24 | $36.00 | $33.36 | $33.75 | $31.65 | 42,872 |
| 2019-03-14 | $35.80 | $36.24 | $35.27 | $35.27 | $33.07 | 13,481 |
| 2019-03-13 | $36.33 | $36.74 | $35.30 | $35.80 | $33.57 | 24,508 |
| 2019-03-12 | $36.30 | $36.74 | $35.95 | $36.45 | $34.18 | 15,282 |
| 2019-03-11 | $35.55 | $36.35 | $35.36 | $36.12 | $33.87 | 12,945 |
| 2019-03-08 | $35.15 | $35.81 | $35.15 | $35.29 | $33.09 | 13,831 |
| 2019-03-07 | $35.95 | $36.12 | $34.99 | $35.22 | $33.03 | 7,603 |
| 2019-03-06 | $36.96 | $37.19 | $35.61 | $35.73 | $33.51 | 11,112 |
| 2019-03-05 | $37.10 | $37.24 | $36.83 | $37.14 | $34.83 | 8,665 |
| 2019-03-04 | $37.35 | $37.35 | $36.84 | $37.04 | $34.73 | 16,827 |
| 2019-03-01 | $35.22 | $37.25 | $35.02 | $37.25 | $34.93 | 24,202 |
| 2019-02-28 | $36.44 | $36.90 | $36.14 | $36.18 | $33.93 | 14,104 |
| 2019-02-27 | $36.19 | $36.59 | $35.83 | $36.44 | $34.17 | 6,682 |
| 2019-02-26 | $35.99 | $36.48 | $35.09 | $36.06 | $33.81 | 15,886 |
| 2019-02-25 | $36.40 | $36.93 | $35.57 | $35.63 | $33.41 | 12,129 |
| 2019-02-22 | $36.78 | $36.78 | $35.39 | $36.40 | $34.13 | 17,022 |
| 2019-02-21 | $35.45 | $36.73 | $35.19 | $36.30 | $34.04 | 15,213 |
| 2019-02-20 | $35.16 | $35.50 | $34.95 | $35.19 | $33.00 | 21,283 |
| 2019-02-19 | $34.97 | $35.27 | $34.86 | $35.13 | $32.94 | 18,772 |
| 2019-02-15 | $34.69 | $35.44 | $34.69 | $34.88 | $32.71 | 26,115 |
| 2019-02-14 | $35.19 | $35.35 | $34.60 | $34.67 | $32.51 | 8,835 |
| 2019-02-13 | $35.11 | $35.50 | $34.85 | $35.10 | $32.79 | 13,957 |
| 2019-02-12 | $34.46 | $35.27 | $34.21 | $35.27 | $32.95 | 10,208 |
| 2019-02-11 | $35.00 | $35.00 | $34.26 | $34.67 | $32.39 | 9,409 |
| 2019-02-08 | $35.00 | $35.48 | $34.76 | $34.95 | $32.65 | 12,508 |
| 2019-02-07 | $33.74 | $35.23 | $33.74 | $35.05 | $32.74 | 13,465 |
| 2019-02-06 | $35.00 | $35.43 | $35.00 | $35.40 | $33.07 | 2,444 |
| 2019-02-05 | $34.94 | $35.24 | $34.80 | $35.15 | $32.84 | 9,568 |
| 2019-02-04 | $35.49 | $35.49 | $34.74 | $35.14 | $32.83 | 12,820 |
| 2019-02-01 | $35.03 | $36.50 | $34.90 | $35.18 | $32.87 | 11,630 |
| 2019-01-31 | $34.50 | $35.77 | $34.35 | $35.21 | $32.89 | 14,803 |
| 2019-01-30 | $34.42 | $35.03 | $33.97 | $34.65 | $32.37 | 28,873 |
| 2019-01-29 | $34.35 | $35.11 | $33.54 | $34.61 | $32.33 | 37,867 |
| 2019-01-28 | $34.30 | $34.75 | $34.21 | $34.50 | $32.23 | 17,415 |
| 2019-01-25 | $34.67 | $35.51 | $34.60 | $34.99 | $32.69 | 19,496 |
| 2019-01-24 | $33.69 | $34.96 | $33.51 | $34.47 | $32.20 | 12,666 |
| 2019-01-23 | $33.17 | $39.80 | $32.97 | $33.40 | $31.20 | 57,297 |
| 2019-01-22 | $32.85 | $33.80 | $32.20 | $32.26 | $30.14 | 22,056 |
| 2019-01-18 | $32.97 | $33.25 | $32.66 | $32.83 | $30.67 | 8,289 |
| 2019-01-17 | $32.90 | $33.16 | $32.45 | $32.75 | $30.60 | 11,111 |
| 2019-01-16 | $32.57 | $33.01 | $32.22 | $32.56 | $30.42 | 15,458 |
| 2019-01-15 | $32.91 | $32.91 | $32.00 | $32.40 | $30.27 | 17,782 |
| 2019-01-14 | $32.44 | $33.29 | $32.06 | $32.45 | $30.32 | 15,541 |
| 2019-01-11 | $32.31 | $32.90 | $32.15 | $32.70 | $30.55 | 9,703 |
| 2019-01-10 | $33.16 | $33.16 | $31.76 | $32.53 | $30.39 | 31,761 |
| 2019-01-09 | $33.46 | $33.73 | $33.01 | $33.67 | $31.46 | 7,942 |
| 2019-01-08 | $34.41 | $34.41 | $33.26 | $33.69 | $31.47 | 6,525 |
| 2019-01-07 | $34.26 | $34.74 | $33.75 | $34.07 | $31.83 | 12,064 |
| 2019-01-04 | $33.96 | $34.49 | $33.61 | $34.35 | $32.09 | 11,256 |
| 2019-01-03 | $33.02 | $33.72 | $32.34 | $33.46 | $31.26 | 12,502 |
| 2019-01-02 | $33.78 | $33.80 | $32.76 | $33.49 | $31.29 | 23,267 |
| 2018-12-31 | $34.33 | $35.51 | $33.32 | $33.90 | $31.67 | 9,567 |
| 2018-12-28 | $33.09 | $34.70 | $32.07 | $34.20 | $31.95 | 17,451 |
| 2018-12-27 | $32.25 | $34.41 | $32.25 | $33.12 | $30.94 | 20,678 |
| 2018-12-26 | $32.86 | $32.97 | $30.29 | $32.97 | $30.80 | 17,723 |
| 2018-12-24 | $32.54 | $33.46 | $31.88 | $31.89 | $29.79 | 8,486 |
| 2018-12-21 | $33.20 | $34.20 | $32.40 | $32.40 | $30.27 | 40,753 |
| 2018-12-20 | $33.31 | $34.14 | $33.18 | $33.20 | $31.02 | 16,106 |
| 2018-12-19 | $33.21 | $33.85 | $32.90 | $33.18 | $31.00 | 18,483 |
| 2018-12-18 | $34.32 | $34.92 | $33.20 | $33.30 | $31.11 | 18,423 |
| 2018-12-17 | $34.06 | $34.87 | $34.06 | $34.30 | $32.04 | 17,269 |
| 2018-12-14 | $34.86 | $35.05 | $34.01 | $34.04 | $31.80 | 5,328 |
| 2018-12-13 | $35.88 | $35.88 | $35.00 | $35.02 | $32.72 | 6,511 |
| 2018-12-12 | $37.72 | $37.72 | $35.25 | $35.58 | $33.24 | 15,744 |
| 2018-12-11 | $35.50 | $35.70 | $34.90 | $35.45 | $33.12 | 6,984 |
| 2018-12-10 | $34.86 | $35.50 | $34.08 | $35.38 | $33.05 | 5,525 |
| 2018-12-07 | $35.30 | $36.71 | $34.51 | $34.51 | $32.24 | 22,620 |
| 2018-12-06 | $35.26 | $35.85 | $35.03 | $35.03 | $32.73 | 3,985 |
| 2018-12-04 | $36.90 | $36.90 | $35.05 | $35.48 | $33.15 | 8,489 |
| 2018-12-03 | $36.66 | $37.00 | $35.87 | $36.77 | $34.35 | 23,246 |
| 2018-11-30 | $35.04 | $36.73 | $35.04 | $36.33 | $33.94 | 13,967 |
| 2018-11-29 | $34.00 | $35.43 | $34.00 | $35.20 | $32.88 | 11,145 |
| 2018-11-28 | $33.79 | $34.48 | $33.66 | $33.97 | $31.74 | 6,041 |
| 2018-11-27 | $33.75 | $34.44 | $33.60 | $33.64 | $31.43 | 6,116 |
| 2018-11-26 | $34.50 | $35.40 | $33.30 | $33.53 | $31.32 | 13,512 |
| 2018-11-23 | $33.85 | $34.50 | $33.24 | $34.50 | $32.23 | 4,220 |
| 2018-11-21 | $33.22 | $34.08 | $31.74 | $33.91 | $31.68 | 9,907 |
| 2018-11-20 | $33.27 | $33.72 | $32.51 | $33.18 | $31.00 | 17,664 |
| 2018-11-19 | $33.40 | $33.94 | $32.59 | $33.26 | $31.07 | 8,468 |
| 2018-11-16 | $33.33 | $34.44 | $31.98 | $33.48 | $31.28 | 14,383 |
| 2018-11-15 | $34.76 | $34.76 | $32.00 | $33.49 | $31.29 | 9,628 |
| 2018-11-14 | $33.61 | $34.54 | $33.61 | $34.05 | $31.81 | 17,715 |
| 2018-11-13 | $33.90 | $34.74 | $33.55 | $34.37 | $31.99 | 6,904 |
| 2018-11-12 | $33.89 | $34.03 | $33.60 | $33.60 | $31.27 | 5,890 |
| 2018-11-09 | $33.61 | $35.74 | $33.43 | $33.63 | $31.30 | 6,731 |
| 2018-11-08 | $33.91 | $35.49 | $33.78 | $33.90 | $31.55 | 6,487 |
| 2018-11-07 | $34.51 | $34.56 | $33.79 | $34.20 | $31.83 | 5,311 |
| 2018-11-06 | $33.43 | $35.19 | $33.05 | $34.17 | $31.80 | 18,584 |
| 2018-11-05 | $34.02 | $34.02 | $33.54 | $33.72 | $31.38 | 5,711 |
| 2018-11-02 | $33.92 | $34.00 | $33.22 | $34.00 | $31.64 | 6,976 |
| 2018-11-01 | $33.56 | $33.82 | $33.00 | $33.75 | $31.41 | 14,806 |
| 2018-10-31 | $33.80 | $33.80 | $32.80 | $33.67 | $31.34 | 7,861 |
| 2018-10-30 | $33.42 | $34.12 | $33.40 | $33.74 | $31.40 | 7,930 |
| 2018-10-29 | $33.95 | $34.38 | $32.39 | $33.60 | $31.27 | 14,457 |
| 2018-10-26 | $34.88 | $34.88 | $33.91 | $33.96 | $31.61 | 9,196 |
| 2018-10-25 | $35.07 | $35.90 | $34.73 | $35.20 | $32.76 | 14,852 |
| 2018-10-24 | $35.50 | $37.75 | $34.85 | $34.85 | $32.43 | 7,244 |
| 2018-10-23 | $35.62 | $36.08 | $35.50 | $35.50 | $33.04 | 2,843 |
| 2018-10-22 | $35.89 | $36.50 | $35.89 | $36.32 | $33.80 | 5,732 |
| 2018-10-19 | $35.69 | $36.86 | $35.69 | $35.84 | $33.36 | 7,990 |
| 2018-10-18 | $36.42 | $36.90 | $35.67 | $36.03 | $33.53 | 13,313 |
| 2018-10-17 | $37.43 | $37.59 | $36.18 | $36.20 | $33.69 | 89,421 |
| 2018-10-16 | $37.66 | $37.85 | $37.02 | $37.68 | $35.07 | 7,027 |
| 2018-10-15 | $37.25 | $37.67 | $37.25 | $37.41 | $34.82 | 5,459 |
| 2018-10-12 | $36.96 | $37.60 | $36.93 | $37.06 | $34.49 | 16,697 |
| 2018-10-11 | $37.18 | $37.48 | $36.76 | $37.00 | $34.44 | 13,343 |
| 2018-10-10 | $37.59 | $38.00 | $36.92 | $37.05 | $34.48 | 6,955 |
| 2018-10-09 | $36.39 | $37.79 | $36.39 | $37.45 | $34.85 | 10,834 |
| 2018-10-08 | $36.40 | $36.53 | $35.94 | $36.30 | $33.78 | 12,172 |
| 2018-10-05 | $36.52 | $36.57 | $36.09 | $36.09 | $33.59 | 4,609 |
| 2018-10-04 | $36.22 | $36.48 | $35.82 | $36.32 | $33.80 | 9,190 |
| 2018-10-03 | $35.54 | $36.22 | $35.54 | $36.22 | $33.71 | 4,553 |
| 2018-10-02 | $36.70 | $36.70 | $35.25 | $35.45 | $32.99 | 13,538 |
| 2018-10-01 | $37.45 | $37.72 | $36.80 | $36.80 | $34.25 | 6,972 |
| 2018-09-28 | $36.43 | $37.59 | $36.34 | $37.27 | $34.69 | 13,438 |
| 2018-09-27 | $38.78 | $39.20 | $36.45 | $36.66 | $34.12 | 32,945 |
| 2018-09-26 | $38.89 | $39.00 | $38.22 | $38.66 | $35.98 | 13,448 |
| 2018-09-25 | $38.99 | $38.99 | $38.23 | $38.67 | $35.99 | 5,557 |
| 2018-09-24 | $38.94 | $39.22 | $38.40 | $38.72 | $36.04 | 8,070 |
| 2018-09-21 | $38.52 | $39.99 | $36.31 | $39.10 | $36.39 | 33,230 |
| 2018-09-20 | $38.51 | $39.30 | $38.33 | $38.60 | $35.92 | 7,158 |
| 2018-09-19 | $38.26 | $38.74 | $38.00 | $38.24 | $35.59 | 7,420 |
| 2018-09-18 | $38.71 | $38.80 | $38.50 | $38.58 | $35.91 | 14,453 |
| 2018-09-17 | $39.00 | $39.00 | $38.60 | $38.71 | $36.03 | 10,500 |
| 2018-09-14 | $39.06 | $39.20 | $38.78 | $38.82 | $36.13 | 10,761 |
| 2018-09-13 | $39.80 | $39.80 | $38.40 | $39.23 | $36.51 | 9,473 |
| 2018-09-12 | $39.55 | $39.76 | $39.55 | $39.72 | $36.97 | 11,318 |
| 2018-09-11 | $39.50 | $39.75 | $39.40 | $39.68 | $36.93 | 10,453 |
| 2018-09-10 | $39.80 | $39.80 | $39.35 | $39.71 | $36.96 | 15,239 |
| 2018-09-07 | $39.60 | $39.75 | $39.50 | $39.70 | $36.95 | 7,117 |
| 2018-09-06 | $39.80 | $39.95 | $39.59 | $39.70 | $36.95 | 13,140 |
| 2018-09-05 | $39.74 | $39.99 | $39.10 | $39.91 | $37.14 | 7,353 |
| 2018-09-04 | $40.00 | $40.00 | $37.61 | $39.87 | $37.11 | 6,700 |
| 2018-08-31 | $40.00 | $40.00 | $39.80 | $40.00 | $37.23 | 16,645 |
| 2018-08-30 | $39.82 | $40.00 | $39.72 | $40.00 | $37.23 | 14,736 |
| 2018-08-29 | $39.58 | $39.89 | $39.49 | $39.85 | $37.09 | 7,844 |
| 2018-08-28 | $39.69 | $39.79 | $39.12 | $39.39 | $36.66 | 9,468 |
| 2018-08-27 | $40.00 | $40.00 | $39.73 | $39.77 | $37.01 | 16,699 |
| 2018-08-24 | $39.99 | $40.00 | $39.78 | $39.93 | $37.16 | 13,378 |
| 2018-08-23 | $39.54 | $39.98 | $39.10 | $39.92 | $37.15 | 14,669 |
| 2018-08-22 | $39.44 | $39.99 | $39.20 | $39.67 | $36.92 | 18,203 |
| 2018-08-21 | $39.37 | $39.91 | $39.37 | $39.64 | $36.89 | 24,156 |
| 2018-08-20 | $39.60 | $39.60 | $39.35 | $39.51 | $36.77 | 7,153 |
| 2018-08-17 | $39.41 | $39.59 | $39.33 | $39.45 | $36.72 | 14,138 |
| 2018-08-16 | $39.47 | $39.55 | $39.20 | $39.55 | $36.81 | 7,876 |
| 2018-08-15 | $39.16 | $39.61 | $38.77 | $39.17 | $36.45 | 15,672 |
| 2018-08-14 | $38.84 | $39.70 | $38.00 | $39.40 | $36.67 | 16,271 |
| 2018-08-13 | $38.62 | $39.48 | $38.50 | $38.65 | $35.85 | 8,642 |
| 2018-08-10 | $39.17 | $39.44 | $39.04 | $39.08 | $36.25 | 9,946 |
| 2018-08-09 | $39.22 | $39.42 | $38.63 | $39.13 | $36.30 | 13,356 |
| 2018-08-08 | $39.15 | $39.71 | $39.15 | $39.26 | $36.42 | 17,094 |
| 2018-08-07 | $39.46 | $39.55 | $39.20 | $39.30 | $36.46 | 4,865 |
| 2018-08-06 | $39.49 | $39.49 | $39.16 | $39.25 | $36.41 | 5,333 |
| 2018-08-03 | $39.65 | $39.75 | $39.08 | $39.22 | $36.38 | 14,719 |
| 2018-08-02 | $39.15 | $39.75 | $38.95 | $39.47 | $36.61 | 8,264 |
| 2018-08-01 | $39.59 | $39.75 | $39.40 | $39.40 | $36.55 | 2,653 |
| 2018-07-31 | $39.45 | $39.90 | $39.45 | $39.64 | $36.77 | 14,709 |
| 2018-07-30 | $39.80 | $39.97 | $39.67 | $39.77 | $36.89 | 20,775 |
| 2018-07-27 | $40.00 | $40.00 | $39.50 | $39.54 | $36.68 | 7,665 |
| 2018-07-26 | $39.90 | $40.00 | $39.80 | $39.80 | $36.92 | 10,485 |
| 2018-07-25 | $39.57 | $40.00 | $39.57 | $39.80 | $36.92 | 3,399 |
| 2018-07-24 | $40.00 | $40.00 | $39.79 | $39.79 | $36.91 | 3,603 |
| 2018-07-23 | $39.85 | $40.00 | $39.31 | $39.99 | $37.10 | 6,068 |
| 2018-07-20 | $39.70 | $39.89 | $39.41 | $39.86 | $36.97 | 8,497 |
| 2018-07-19 | $39.74 | $39.95 | $39.53 | $39.55 | $36.69 | 3,815 |
| 2018-07-18 | $39.88 | $39.88 | $39.59 | $39.59 | $36.72 | 4,987 |
| 2018-07-17 | $39.78 | $40.00 | $39.69 | $39.69 | $36.82 | 26,705 |
| 2018-07-16 | $39.29 | $39.89 | $39.22 | $39.60 | $36.73 | 6,573 |
| 2018-07-13 | $39.60 | $39.67 | $39.40 | $39.40 | $36.55 | 5,274 |
| 2018-07-12 | $39.91 | $39.91 | $39.15 | $39.50 | $36.64 | 5,481 |
| 2018-07-11 | $39.94 | $39.94 | $39.54 | $39.67 | $36.80 | 4,890 |
| 2018-07-10 | $40.00 | $40.00 | $38.64 | $39.90 | $37.01 | 8,998 |
| 2018-07-09 | $39.91 | $39.95 | $39.53 | $39.91 | $37.02 | 7,626 |
| 2018-07-06 | $39.56 | $39.95 | $39.56 | $39.91 | $37.02 | 6,872 |
| 2018-07-05 | $39.75 | $39.95 | $39.28 | $39.90 | $37.01 | 10,185 |
| 2018-07-03 | $39.73 | $39.95 | $39.59 | $39.87 | $36.98 | 3,173 |
| 2018-07-02 | $38.92 | $39.95 | $38.92 | $39.88 | $36.99 | 14,039 |
| 2018-06-29 | $39.56 | $39.56 | $38.80 | $39.02 | $36.20 | 7,703 |
| 2018-06-28 | $39.34 | $39.73 | $38.18 | $39.51 | $36.65 | 9,703 |
| 2018-06-27 | $39.01 | $39.60 | $39.01 | $39.24 | $36.40 | 9,593 |
| 2018-06-26 | $38.62 | $41.49 | $38.61 | $39.75 | $36.87 | 29,385 |
| 2018-06-25 | $39.38 | $40.50 | $38.94 | $39.81 | $36.93 | 31,824 |
| 2018-06-22 | $39.10 | $40.00 | $38.47 | $39.90 | $37.01 | 117,501 |
| 2018-06-21 | $39.23 | $39.50 | $38.96 | $39.12 | $36.29 | 8,618 |
| 2018-06-20 | $39.00 | $39.50 | $38.87 | $39.26 | $36.42 | 16,161 |
| 2018-06-19 | $38.90 | $39.97 | $38.86 | $39.10 | $36.27 | 10,393 |
| 2018-06-18 | $38.05 | $39.00 | $36.10 | $38.97 | $36.15 | 19,824 |
| 2018-06-15 | $37.62 | $38.53 | $36.66 | $37.95 | $35.20 | 36,456 |
| 2018-06-14 | $36.87 | $37.85 | $36.87 | $37.81 | $35.07 | 9,724 |
| 2018-06-13 | $37.56 | $37.80 | $37.10 | $37.65 | $34.92 | 7,459 |
| 2018-06-12 | $37.14 | $37.36 | $37.14 | $37.24 | $34.54 | 4,732 |
| 2018-06-11 | $37.33 | $37.65 | $37.00 | $37.14 | $34.45 | 9,279 |
| 2018-06-08 | $37.34 | $37.50 | $36.84 | $37.30 | $34.60 | 6,540 |
| 2018-06-07 | $37.00 | $37.50 | $36.97 | $37.28 | $34.58 | 9,725 |
| 2018-06-06 | $36.79 | $37.15 | $36.75 | $36.93 | $34.26 | 6,032 |
| 2018-06-05 | $36.68 | $37.12 | $36.53 | $36.67 | $34.02 | 13,107 |
| 2018-06-04 | $36.75 | $37.39 | $36.10 | $36.62 | $33.97 | 10,263 |
| 2018-06-01 | $35.85 | $36.95 | $35.74 | $36.95 | $34.28 | 9,854 |
| 2018-05-31 | $36.60 | $36.78 | $36.11 | $36.56 | $33.91 | 7,602 |
| 2018-05-30 | $36.99 | $37.24 | $36.38 | $36.39 | $33.76 | 15,928 |
| 2018-05-29 | $36.92 | $37.00 | $35.40 | $36.88 | $34.21 | 11,202 |
| 2018-05-25 | $36.80 | $36.80 | $35.89 | $36.40 | $33.77 | 5,063 |
| 2018-05-24 | $35.46 | $35.79 | $35.34 | $35.50 | $32.93 | 9,705 |
| 2018-05-23 | $35.30 | $35.50 | $35.29 | $35.46 | $32.89 | 49,824 |
| 2018-05-22 | $35.40 | $35.51 | $35.24 | $35.30 | $32.74 | 2,811 |
| 2018-05-21 | $35.25 | $35.25 | $35.15 | $35.23 | $32.68 | 9,489 |
| 2018-05-18 | $35.40 | $35.40 | $35.00 | $35.14 | $32.60 | 11,594 |
| 2018-05-17 | $34.50 | $35.15 | $34.50 | $35.15 | $32.61 | 2,714 |
| 2018-05-16 | $34.06 | $34.96 | $34.06 | $34.50 | $32.00 | 8,603 |
| 2018-05-15 | $34.35 | $34.50 | $34.33 | $34.37 | $31.88 | 3,903 |
| 2018-05-14 | $34.73 | $34.80 | $34.27 | $34.33 | $31.85 | 5,586 |
| 2018-05-11 | $34.70 | $34.76 | $34.51 | $34.67 | $32.06 | 8,116 |
| 2018-05-10 | $35.04 | $35.05 | $34.49 | $34.57 | $31.97 | 9,345 |
| 2018-05-09 | $35.80 | $35.80 | $34.93 | $34.98 | $32.34 | 9,622 |
| 2018-05-08 | $34.64 | $34.96 | $34.64 | $34.93 | $32.30 | 2,974 |
| 2018-05-07 | $34.32 | $34.40 | $34.05 | $34.40 | $31.81 | 4,006 |
| 2018-05-04 | $34.30 | $34.87 | $34.23 | $34.40 | $31.81 | 4,352 |
| 2018-05-03 | $35.15 | $35.15 | $34.11 | $34.33 | $31.74 | 8,508 |
| 2018-05-02 | $35.77 | $35.77 | $34.75 | $35.15 | $32.50 | 5,713 |
| 2018-05-01 | $34.96 | $34.96 | $34.51 | $34.79 | $32.17 | 4,226 |
| 2018-04-30 | $35.50 | $35.50 | $34.89 | $34.90 | $32.27 | 5,662 |
| 2018-04-27 | $35.51 | $36.80 | $34.30 | $34.89 | $32.26 | 9,614 |
| 2018-04-26 | $34.85 | $35.15 | $34.33 | $34.90 | $32.27 | 3,470 |
| 2018-04-25 | $33.72 | $35.60 | $33.71 | $34.80 | $32.18 | 6,968 |
| 2018-04-24 | $36.45 | $36.45 | $35.10 | $35.71 | $33.02 | 2,690 |
| 2018-04-23 | $36.21 | $37.02 | $36.21 | $37.02 | $34.23 | 795 |
| 2018-04-20 | $36.47 | $37.24 | $36.30 | $36.85 | $34.07 | 10,912 |
| 2018-04-19 | $36.01 | $36.76 | $35.28 | $36.69 | $33.93 | 4,743 |
| 2018-04-18 | $37.01 | $37.01 | $35.24 | $36.10 | $33.38 | 11,034 |
| 2018-04-17 | $36.60 | $37.80 | $36.60 | $37.23 | $34.42 | 4,681 |
| 2018-04-16 | $35.92 | $37.79 | $35.27 | $36.60 | $33.84 | 5,975 |
| 2018-04-13 | $36.16 | $36.37 | $35.73 | $36.10 | $33.38 | 2,362 |
| 2018-04-12 | $36.16 | $36.70 | $36.15 | $36.20 | $33.47 | 2,340 |
| 2018-04-11 | $36.00 | $36.70 | $35.09 | $35.61 | $32.93 | 5,597 |
| 2018-04-10 | $35.92 | $36.28 | $35.92 | $35.94 | $33.23 | 5,135 |
| 2018-04-09 | $36.45 | $36.45 | $35.42 | $35.89 | $33.19 | 10,661 |
| 2018-04-06 | $36.63 | $36.93 | $36.19 | $36.23 | $33.50 | 6,119 |
| 2018-04-05 | $36.67 | $37.02 | $36.50 | $36.50 | $33.75 | 3,413 |
| 2018-04-04 | $35.57 | $36.37 | $35.57 | $36.15 | $33.43 | 5,820 |
| 2018-04-03 | $36.29 | $36.88 | $35.83 | $35.98 | $33.27 | 5,080 |
| 2018-04-02 | $36.82 | $36.82 | $35.40 | $36.30 | $33.56 | 11,008 |
| 2018-03-29 | $37.30 | $37.80 | $36.60 | $36.60 | $33.84 | 12,717 |
| 2018-03-28 | $35.40 | $36.83 | $35.40 | $36.25 | $33.52 | 7,696 |
| 2018-03-27 | $37.32 | $37.62 | $35.10 | $36.20 | $33.47 | 6,453 |
| 2018-03-26 | $36.94 | $37.70 | $36.89 | $37.52 | $34.69 | 6,267 |
| 2018-03-23 | $36.26 | $37.95 | $36.26 | $36.40 | $33.66 | 16,884 |
| 2018-03-22 | $37.54 | $37.85 | $36.88 | $36.95 | $34.17 | 4,304 |
| 2018-03-21 | $38.23 | $38.23 | $37.20 | $37.76 | $34.91 | 9,214 |
| 2018-03-20 | $38.25 | $38.25 | $36.69 | $37.59 | $34.76 | 4,512 |
| 2018-03-19 | $39.10 | $39.10 | $36.96 | $38.16 | $35.28 | 15,318 |
| 2018-03-16 | $36.69 | $37.92 | $35.94 | $37.69 | $34.85 | 28,178 |
| 2018-03-15 | $36.64 | $36.75 | $34.75 | $36.57 | $33.81 | 7,504 |
| 2018-03-14 | $36.69 | $36.75 | $36.44 | $36.44 | $33.69 | 4,111 |
| 2018-03-13 | $36.50 | $36.50 | $36.30 | $36.44 | $33.69 | 11,428 |
| 2018-03-12 | $36.50 | $36.50 | $36.30 | $36.49 | $33.74 | 3,743 |
| 2018-03-09 | $36.75 | $36.75 | $35.82 | $36.37 | $33.63 | 4,850 |
| 2018-03-08 | $36.71 | $36.73 | $36.03 | $36.41 | $33.67 | 8,858 |
| 2018-03-07 | $35.29 | $36.67 | $34.75 | $35.91 | $33.20 | 7,547 |
| 2018-03-06 | $35.05 | $35.54 | $34.05 | $35.30 | $32.64 | 6,936 |
| 2018-03-05 | $35.70 | $35.75 | $34.80 | $35.50 | $32.83 | 9,567 |
| 2018-03-02 | $34.61 | $35.80 | $34.11 | $35.80 | $33.10 | 13,413 |
| 2018-03-01 | $33.98 | $34.94 | $33.86 | $34.92 | $32.29 | 11,162 |
| 2018-02-28 | $35.35 | $35.47 | $33.82 | $33.82 | $31.27 | 7,930 |
| 2018-02-27 | $35.56 | $35.56 | $35.10 | $35.23 | $32.58 | 4,643 |
| 2018-02-26 | $36.57 | $36.57 | $35.23 | $35.74 | $33.05 | 4,828 |
| 2018-02-23 | $35.24 | $35.61 | $34.96 | $35.59 | $32.91 | 7,699 |
| 2018-02-22 | $35.39 | $35.67 | $34.94 | $35.05 | $32.41 | 8,285 |
| 2018-02-21 | $35.25 | $35.70 | $35.14 | $35.30 | $32.64 | 8,537 |
| 2018-02-20 | $36.16 | $36.16 | $35.02 | $35.21 | $32.56 | 7,485 |
| 2018-02-16 | $36.35 | $36.48 | $36.03 | $36.47 | $33.72 | 8,382 |
| 2018-02-15 | $36.77 | $36.89 | $36.39 | $36.53 | $33.78 | 8,955 |
| 2018-02-14 | $36.19 | $37.41 | $36.19 | $36.49 | $33.74 | 6,138 |
| 2018-02-13 | $36.64 | $37.46 | $36.49 | $36.49 | $33.64 | 3,206 |
| 2018-02-12 | $36.70 | $36.76 | $35.81 | $36.64 | $33.78 | 8,022 |
| 2018-02-09 | $36.35 | $37.34 | $35.32 | $37.20 | $34.29 | 9,520 |
| 2018-02-08 | $36.89 | $37.40 | $36.03 | $36.20 | $33.37 | 8,024 |
| 2018-02-07 | $37.18 | $37.80 | $36.45 | $36.85 | $33.97 | 6,840 |
| 2018-02-06 | $37.04 | $37.28 | $36.36 | $37.10 | $34.20 | 10,233 |
| 2018-02-05 | $38.55 | $38.63 | $37.05 | $37.45 | $34.52 | 8,400 |
| 2018-02-02 | $38.40 | $38.90 | $38.13 | $38.64 | $35.62 | 9,631 |
| 2018-02-01 | $38.16 | $38.90 | $37.62 | $38.39 | $35.39 | 10,995 |
| 2018-01-31 | $38.37 | $38.40 | $37.07 | $38.33 | $35.34 | 12,414 |
| 2018-01-30 | $38.11 | $38.30 | $37.56 | $38.10 | $35.12 | 7,240 |
| 2018-01-29 | $38.30 | $38.50 | $37.87 | $38.12 | $35.14 | 7,835 |
| 2018-01-26 | $38.33 | $38.50 | $38.15 | $38.30 | $35.31 | 5,803 |
| 2018-01-25 | $37.82 | $38.85 | $37.05 | $38.15 | $35.17 | 18,015 |
| 2018-01-24 | $37.53 | $38.50 | $37.53 | $37.72 | $34.77 | 19,330 |
| 2018-01-23 | $37.77 | $38.02 | $37.77 | $37.99 | $35.02 | 2,540 |
| 2018-01-22 | $37.75 | $38.39 | $37.19 | $38.17 | $35.19 | 24,287 |
| 2018-01-19 | $37.44 | $38.45 | $37.19 | $37.90 | $34.94 | 25,375 |
| 2018-01-18 | $37.60 | $37.73 | $37.50 | $37.57 | $34.63 | 14,286 |
| 2018-01-17 | $38.43 | $38.43 | $37.64 | $37.69 | $34.75 | 7,398 |
| 2018-01-16 | $37.64 | $38.20 | $37.20 | $37.31 | $34.40 | 6,143 |
| 2018-01-12 | $37.68 | $38.07 | $37.43 | $37.98 | $35.01 | 4,406 |
| 2018-01-11 | $37.63 | $38.25 | $37.07 | $37.98 | $35.01 | 13,528 |
| 2018-01-10 | $37.86 | $37.86 | $37.49 | $37.70 | $34.75 | 2,750 |
| 2018-01-09 | $37.94 | $38.14 | $37.42 | $38.13 | $35.15 | 7,000 |
| 2018-01-08 | $37.62 | $38.13 | $37.49 | $37.84 | $34.88 | 6,555 |
| 2018-01-05 | $37.75 | $37.80 | $37.41 | $37.80 | $34.85 | 4,327 |
| 2018-01-04 | $38.31 | $38.41 | $37.24 | $37.80 | $34.85 | 4,615 |
| 2018-01-03 | $37.33 | $38.00 | $36.21 | $37.46 | $34.53 | 6,356 |
| 2018-01-02 | $37.61 | $38.47 | $37.20 | $37.32 | $34.40 | 11,434 |
| 2017-12-29 | $38.69 | $38.69 | $37.19 | $37.59 | $34.65 | 46,628 |
| 2017-12-28 | $38.85 | $38.90 | $37.99 | $38.59 | $35.58 | 7,916 |
| 2017-12-27 | $38.25 | $39.38 | $38.20 | $38.80 | $35.77 | 11,536 |
| 2017-12-26 | $39.33 | $39.42 | $38.14 | $38.17 | $35.19 | 16,009 |
| 2017-12-22 | $40.05 | $40.09 | $39.35 | $39.51 | $36.42 | 8,171 |
| 2017-12-21 | $39.86 | $40.18 | $39.45 | $40.16 | $37.02 | 6,327 |
| 2017-12-20 | $40.30 | $40.30 | $39.62 | $39.98 | $36.86 | 7,503 |
| 2017-12-19 | $40.40 | $40.40 | $39.68 | $40.13 | $36.99 | 10,618 |
| 2017-12-18 | $40.27 | $40.41 | $39.99 | $40.41 | $37.25 | 11,557 |
| 2017-12-15 | $39.38 | $40.34 | $38.80 | $39.76 | $36.65 | 55,086 |
| 2017-12-14 | $40.50 | $40.50 | $38.78 | $39.39 | $36.31 | 7,530 |
| 2017-12-13 | $39.00 | $40.64 | $38.54 | $40.34 | $37.19 | 33,963 |
| 2017-12-12 | $38.90 | $39.42 | $37.69 | $39.10 | $36.05 | 7,972 |
| 2017-12-11 | $39.02 | $39.34 | $38.30 | $38.80 | $35.77 | 9,637 |
| 2017-12-08 | $39.50 | $39.75 | $38.48 | $38.95 | $35.91 | 17,667 |
| 2017-12-07 | $39.98 | $40.30 | $39.07 | $39.90 | $36.78 | 8,634 |
| 2017-12-06 | $39.83 | $40.35 | $38.98 | $39.52 | $36.43 | 31,818 |
| 2017-12-05 | $39.42 | $40.40 | $39.39 | $39.48 | $36.40 | 33,669 |
| 2017-12-04 | $39.70 | $40.80 | $39.39 | $39.44 | $36.36 | 6,737 |
| 2017-12-01 | $38.23 | $40.40 | $38.23 | $39.31 | $36.24 | 29,794 |
| 2017-11-30 | $40.33 | $40.40 | $40.00 | $40.24 | $37.10 | 31,214 |
| 2017-11-29 | $39.74 | $40.22 | $39.68 | $40.22 | $37.08 | 37,040 |
| 2017-11-28 | $38.60 | $40.12 | $38.60 | $39.66 | $36.56 | 25,880 |
| 2017-11-27 | $39.00 | $39.00 | $35.10 | $38.64 | $35.62 | 3,906 |
| 2017-11-24 | $39.06 | $39.06 | $38.61 | $39.00 | $35.95 | 3,707 |
| 2017-11-22 | $38.92 | $39.20 | $38.64 | $38.94 | $35.90 | 8,361 |
| 2017-11-21 | $38.89 | $39.00 | $38.68 | $38.85 | $35.81 | 17,084 |
| 2017-11-20 | $38.33 | $38.80 | $37.80 | $38.79 | $35.76 | 8,189 |
| 2017-11-17 | $37.79 | $38.33 | $37.43 | $38.33 | $35.34 | 4,295 |
| 2017-11-16 | $37.90 | $38.52 | $37.90 | $38.01 | $35.04 | 12,815 |
| 2017-11-15 | $37.40 | $38.10 | $37.40 | $37.78 | $34.83 | 5,831 |
| 2017-11-14 | $37.44 | $37.44 | $36.66 | $36.94 | $34.05 | 20,053 |
| 2017-11-13 | $36.77 | $37.88 | $36.10 | $37.59 | $34.55 | 7,122 |
| 2017-11-10 | $37.19 | $37.19 | $36.83 | $36.84 | $33.86 | 5,025 |
| 2017-11-09 | $37.68 | $37.68 | $37.01 | $37.22 | $34.21 | 9,136 |
| 2017-11-08 | $37.33 | $37.76 | $36.82 | $36.97 | $33.98 | 9,492 |
| 2017-11-07 | $39.01 | $39.20 | $36.96 | $37.30 | $34.28 | 13,551 |
| 2017-11-06 | $38.88 | $39.20 | $38.24 | $39.20 | $36.03 | 16,845 |
| 2017-11-03 | $38.70 | $39.25 | $38.08 | $39.20 | $36.03 | 15,134 |
| 2017-11-02 | $37.89 | $39.19 | $36.30 | $39.05 | $35.89 | 7,315 |
| 2017-11-01 | $37.12 | $38.39 | $36.64 | $37.22 | $34.21 | 7,519 |
| 2017-10-31 | $37.23 | $37.99 | $36.61 | $36.93 | $33.94 | 16,100 |
| 2017-10-30 | $38.45 | $39.80 | $37.06 | $37.06 | $34.06 | 13,131 |
| 2017-10-27 | $38.00 | $38.45 | $37.95 | $38.45 | $35.34 | 15,992 |
| 2017-10-26 | $36.98 | $38.12 | $36.95 | $37.84 | $34.78 | 41,928 |
| 2017-10-25 | $36.51 | $36.87 | $36.41 | $36.77 | $33.80 | 9,224 |
| 2017-10-24 | $36.18 | $36.53 | $35.47 | $36.21 | $33.28 | 17,062 |
| 2017-10-23 | $36.32 | $36.43 | $35.57 | $36.22 | $33.29 | 5,027 |
| 2017-10-20 | $36.54 | $36.54 | $35.51 | $36.46 | $33.51 | 8,921 |
| 2017-10-19 | $36.11 | $36.50 | $35.79 | $36.47 | $33.52 | 5,191 |
| 2017-10-18 | $36.26 | $36.48 | $35.49 | $36.28 | $33.35 | 15,886 |
| 2017-10-17 | $35.99 | $36.35 | $35.78 | $36.27 | $33.34 | 9,647 |
| 2017-10-16 | $36.79 | $36.79 | $35.46 | $35.89 | $32.99 | 14,829 |
| 2017-10-13 | $37.09 | $37.09 | $36.78 | $36.82 | $33.84 | 16,507 |
| 2017-10-12 | $36.91 | $36.95 | $36.64 | $36.91 | $33.93 | 18,290 |
| 2017-10-11 | $36.96 | $37.00 | $36.49 | $36.82 | $33.84 | 17,438 |
| 2017-10-10 | $36.47 | $36.97 | $36.34 | $36.95 | $33.96 | 16,152 |
| 2017-10-09 | $36.74 | $36.86 | $35.99 | $36.30 | $33.36 | 9,110 |
| 2017-10-06 | $36.41 | $37.00 | $36.41 | $36.74 | $33.77 | 9,489 |
| 2017-10-05 | $37.14 | $37.14 | $36.64 | $36.99 | $34.00 | 12,831 |
| 2017-10-04 | $36.41 | $37.25 | $36.41 | $37.00 | $34.01 | 17,746 |
| 2017-10-03 | $36.75 | $37.11 | $36.65 | $37.07 | $34.07 | 14,963 |
| 2017-10-02 | $36.65 | $37.43 | $36.59 | $37.06 | $34.06 | 21,171 |
| 2017-09-29 | $37.26 | $37.26 | $36.33 | $36.49 | $33.54 | 48,828 |
| 2017-09-28 | $35.27 | $36.20 | $35.27 | $35.95 | $33.04 | 21,755 |
| 2017-09-27 | $35.39 | $36.00 | $35.39 | $35.72 | $32.83 | 33,113 |
| 2017-09-26 | $34.40 | $35.95 | $33.81 | $35.50 | $32.63 | 20,865 |
| 2017-09-25 | $33.85 | $34.49 | $33.05 | $34.23 | $31.46 | 30,594 |
| 2017-09-22 | $33.75 | $33.99 | $33.61 | $33.84 | $31.10 | 13,929 |
| 2017-09-21 | $33.36 | $33.75 | $33.07 | $33.63 | $30.91 | 13,318 |
| 2017-09-20 | $33.00 | $33.67 | $32.17 | $33.37 | $30.67 | 50,370 |
| 2017-09-19 | $32.80 | $33.40 | $32.80 | $33.18 | $30.50 | 10,973 |
| 2017-09-18 | $31.55 | $33.44 | $31.55 | $32.75 | $30.10 | 20,670 |
| 2017-09-15 | $32.16 | $33.05 | $31.30 | $31.46 | $28.92 | 105,844 |
| 2017-09-14 | $33.55 | $33.78 | $32.55 | $32.56 | $29.93 | 21,211 |
| 2017-09-13 | $33.44 | $33.75 | $31.70 | $33.57 | $30.86 | 20,517 |
| 2017-09-12 | $33.14 | $34.00 | $33.14 | $33.51 | $30.80 | 12,788 |
| 2017-09-11 | $32.63 | $33.75 | $32.63 | $33.74 | $31.01 | 15,971 |
| 2017-09-08 | $32.67 | $33.65 | $32.67 | $33.05 | $30.38 | 14,581 |
| 2017-09-07 | $32.90 | $33.18 | $32.58 | $32.67 | $30.03 | 24,214 |
| 2017-09-06 | $31.82 | $33.03 | $31.58 | $32.74 | $30.09 | 17,445 |
| 2017-09-05 | $32.32 | $32.78 | $31.64 | $31.91 | $29.33 | 19,849 |
| 2017-09-01 | $32.45 | $32.99 | $31.95 | $32.60 | $29.96 | 11,774 |
| 2017-08-31 | $32.17 | $32.93 | $31.51 | $32.46 | $29.84 | 11,436 |
| 2017-08-30 | $32.05 | $33.10 | $31.96 | $32.26 | $29.65 | 9,730 |
| 2017-08-29 | $32.17 | $32.59 | $31.90 | $32.14 | $29.54 | 15,186 |
| 2017-08-28 | $32.85 | $33.67 | $32.20 | $32.25 | $29.64 | 19,886 |
| 2017-08-25 | $32.19 | $33.00 | $31.94 | $32.75 | $30.10 | 25,979 |
| 2017-08-24 | $31.30 | $32.17 | $31.30 | $32.09 | $29.50 | 30,844 |
| 2017-08-23 | $31.35 | $31.80 | $31.06 | $31.20 | $28.68 | 41,783 |
| 2017-08-22 | $31.30 | $31.59 | $31.30 | $31.57 | $29.02 | 6,682 |
| 2017-08-21 | $30.76 | $31.40 | $30.76 | $31.35 | $28.81 | 11,065 |
| 2017-08-18 | $30.97 | $31.60 | $30.97 | $31.18 | $28.66 | 10,321 |
| 2017-08-17 | $31.20 | $31.49 | $31.20 | $31.23 | $28.70 | 7,295 |
| 2017-08-16 | $31.27 | $31.44 | $30.90 | $31.26 | $28.73 | 6,642 |
| 2017-08-15 | $31.40 | $31.69 | $31.25 | $31.25 | $28.72 | 4,478 |
| 2017-08-14 | $31.28 | $31.72 | $31.16 | $31.42 | $28.88 | 7,623 |
| 2017-08-11 | $31.87 | $32.00 | $30.90 | $31.02 | $28.51 | 50,150 |
| 2017-08-10 | $31.77 | $32.00 | $31.64 | $31.77 | $29.10 | 11,175 |
| 2017-08-09 | $31.75 | $31.94 | $31.55 | $31.68 | $29.02 | 8,918 |
| 2017-08-08 | $31.88 | $32.21 | $31.83 | $31.84 | $29.16 | 9,773 |
| 2017-08-07 | $32.21 | $32.51 | $31.80 | $31.91 | $29.23 | 12,651 |
| 2017-08-04 | $32.09 | $32.14 | $31.77 | $31.89 | $29.21 | 3,179 |
| 2017-08-03 | $31.76 | $31.99 | $31.75 | $31.76 | $29.09 | 10,670 |
| 2017-08-02 | $32.18 | $32.18 | $31.75 | $31.81 | $29.13 | 8,468 |
| 2017-08-01 | $32.40 | $32.40 | $31.79 | $31.87 | $29.19 | 9,951 |
| 2017-07-31 | $32.49 | $33.40 | $32.19 | $32.41 | $29.68 | 25,998 |
| 2017-07-28 | $32.49 | $32.49 | $31.55 | $31.71 | $29.04 | 7,377 |
| 2017-07-27 | $31.78 | $31.93 | $31.50 | $31.75 | $29.08 | 14,268 |
| 2017-07-26 | $31.95 | $32.78 | $31.75 | $31.76 | $29.09 | 11,043 |
| 2017-07-25 | $31.88 | $32.26 | $31.67 | $31.89 | $29.21 | 26,043 |
| 2017-07-24 | $31.43 | $31.79 | $30.98 | $31.32 | $28.69 | 29,789 |
| 2017-07-21 | $32.00 | $32.20 | $30.48 | $31.70 | $29.03 | 13,592 |
| 2017-07-20 | $32.30 | $32.30 | $31.40 | $31.99 | $29.30 | 7,743 |
| 2017-07-19 | $31.39 | $32.16 | $31.29 | $32.03 | $29.34 | 7,061 |
| 2017-07-18 | $31.41 | $32.00 | $30.65 | $31.67 | $29.01 | 34,063 |
| 2017-07-17 | $31.61 | $31.92 | $31.13 | $31.49 | $28.84 | 25,992 |
| 2017-07-14 | $32.48 | $32.80 | $31.60 | $31.76 | $29.09 | 21,014 |
| 2017-07-13 | $32.70 | $32.80 | $31.88 | $32.70 | $29.95 | 8,328 |
| 2017-07-12 | $32.67 | $32.99 | $32.38 | $32.77 | $30.01 | 28,155 |
| 2017-07-11 | $31.13 | $33.05 | $31.13 | $32.64 | $29.89 | 22,725 |
| 2017-07-10 | $32.70 | $33.97 | $32.21 | $32.21 | $29.50 | 20,731 |
| 2017-07-07 | $32.35 | $32.80 | $32.35 | $32.60 | $29.86 | 16,059 |
| 2017-07-06 | $32.73 | $32.91 | $32.10 | $32.36 | $29.64 | 17,767 |
| 2017-07-05 | $31.66 | $33.45 | $31.66 | $32.74 | $29.99 | 20,661 |
| 2017-07-03 | $32.80 | $33.00 | $31.40 | $32.82 | $30.06 | 15,551 |
| 2017-06-30 | $32.40 | $33.24 | $32.18 | $32.26 | $29.55 | 15,924 |
| 2017-06-29 | $32.40 | $32.79 | $31.99 | $32.62 | $29.88 | 19,583 |
| 2017-06-28 | $32.60 | $32.61 | $31.92 | $32.33 | $29.61 | 9,750 |
| 2017-06-27 | $32.64 | $33.34 | $31.56 | $32.27 | $29.56 | 13,003 |
| 2017-06-26 | $33.20 | $34.08 | $31.10 | $32.40 | $29.67 | 40,850 |
| 2017-06-23 | $32.02 | $34.20 | $31.49 | $33.20 | $30.41 | 65,087 |
| 2017-06-22 | $31.96 | $32.24 | $31.19 | $31.50 | $28.85 | 14,385 |
| 2017-06-21 | $31.91 | $32.13 | $31.38 | $31.92 | $29.24 | 10,236 |
| 2017-06-20 | $31.72 | $32.05 | $31.45 | $31.79 | $29.12 | 8,840 |
| 2017-06-19 | $31.63 | $32.02 | $31.02 | $31.72 | $29.05 | 25,195 |
| 2017-06-16 | $31.10 | $32.11 | $30.51 | $31.64 | $28.98 | 80,773 |
| 2017-06-15 | $32.69 | $33.28 | $31.22 | $31.60 | $28.94 | 797,363 |
| 2017-06-14 | $33.50 | $33.61 | $32.65 | $32.99 | $30.22 | 25,908 |
| 2017-06-13 | $32.11 | $33.50 | $31.51 | $33.48 | $30.66 | 19,265 |
| 2017-06-12 | $33.95 | $34.74 | $32.75 | $33.44 | $30.63 | 27,336 |
| 2017-06-09 | $32.54 | $34.00 | $32.54 | $33.61 | $30.78 | 15,162 |
| 2017-06-08 | $32.32 | $33.21 | $32.32 | $32.90 | $30.13 | 10,655 |
| 2017-06-07 | $32.71 | $32.78 | $30.81 | $32.03 | $29.34 | 8,245 |
| 2017-06-06 | $32.65 | $32.70 | $32.15 | $32.25 | $29.54 | 7,964 |
| 2017-06-05 | $33.10 | $33.15 | $32.65 | $32.82 | $30.06 | 46,944 |
| 2017-06-02 | $31.42 | $33.19 | $31.42 | $33.19 | $30.40 | 22,006 |
| 2017-06-01 | $31.59 | $32.08 | $30.88 | $31.84 | $29.16 | 11,869 |
| 2017-05-31 | $31.15 | $31.60 | $30.30 | $31.40 | $28.76 | 16,023 |
| 2017-05-30 | $31.40 | $31.45 | $30.95 | $30.97 | $28.37 | 2,974 |
| 2017-05-26 | $31.35 | $31.57 | $31.13 | $31.33 | $28.69 | 2,640 |
| 2017-05-25 | $31.25 | $31.53 | $31.25 | $31.35 | $28.71 | 3,772 |
| 2017-05-24 | $31.87 | $31.87 | $31.18 | $31.23 | $28.60 | 9,039 |
| 2017-05-23 | $31.65 | $31.91 | $31.36 | $31.58 | $28.92 | 16,716 |
| 2017-05-22 | $32.80 | $32.80 | $31.50 | $31.60 | $28.94 | 8,085 |
| 2017-05-19 | $32.09 | $32.79 | $31.50 | $31.67 | $29.01 | 34,803 |
| 2017-05-18 | $31.96 | $33.04 | $31.81 | $32.20 | $29.49 | 17,977 |
| 2017-05-17 | $32.32 | $32.85 | $31.72 | $32.00 | $29.31 | 23,888 |
| 2017-05-16 | $32.31 | $32.96 | $32.25 | $32.70 | $29.95 | 6,752 |
| 2017-05-15 | $32.00 | $32.90 | $31.80 | $32.27 | $29.56 | 12,154 |
| 2017-05-12 | $32.33 | $33.40 | $31.33 | $32.05 | $29.35 | 14,915 |
| 2017-05-11 | $34.19 | $34.19 | $30.99 | $32.43 | $29.70 | 16,742 |
| 2017-05-10 | $33.88 | $33.92 | $33.25 | $33.47 | $30.56 | 6,298 |
| 2017-05-09 | $34.06 | $34.06 | $33.50 | $33.81 | $30.87 | 7,627 |
| 2017-05-08 | $34.23 | $34.44 | $33.53 | $33.71 | $30.78 | 5,901 |
| 2017-05-05 | $34.70 | $34.76 | $33.60 | $33.87 | $30.93 | 5,140 |
| 2017-05-04 | $33.14 | $33.63 | $32.58 | $33.56 | $30.64 | 9,125 |
| 2017-05-03 | $33.53 | $33.94 | $32.22 | $33.02 | $30.15 | 25,193 |
| 2017-05-02 | $32.53 | $33.48 | $32.40 | $33.30 | $30.41 | 11,017 |
| 2017-05-01 | $33.30 | $34.15 | $31.94 | $32.50 | $29.67 | 22,618 |
| 2017-04-28 | $33.63 | $34.25 | $32.90 | $33.30 | $30.41 | 33,856 |
| 2017-04-27 | $34.16 | $34.31 | $33.55 | $33.96 | $31.01 | 15,039 |
| 2017-04-26 | $34.09 | $34.94 | $33.62 | $34.03 | $31.07 | 19,169 |
| 2017-04-25 | $34.63 | $34.63 | $34.18 | $34.20 | $31.23 | 20,258 |
| 2017-04-24 | $35.20 | $35.20 | $34.30 | $34.59 | $31.58 | 18,330 |
| 2017-04-21 | $34.63 | $34.85 | $34.35 | $34.70 | $31.68 | 10,670 |
| 2017-04-20 | $34.89 | $35.00 | $34.56 | $34.70 | $31.68 | 21,591 |
| 2017-04-19 | $33.91 | $34.37 | $33.91 | $34.19 | $31.22 | 8,216 |
| 2017-04-18 | $34.58 | $34.63 | $34.30 | $34.31 | $31.33 | 2,934 |
| 2017-04-17 | $34.90 | $34.90 | $34.10 | $34.46 | $31.46 | 5,724 |
| 2017-04-13 | $34.46 | $35.08 | $34.30 | $34.36 | $31.37 | 10,719 |
| 2017-04-12 | $33.90 | $34.80 | $33.90 | $34.31 | $31.33 | 22,177 |
| 2017-04-11 | $33.93 | $34.58 | $33.25 | $33.99 | $31.04 | 21,178 |
| 2017-04-10 | $33.80 | $34.53 | $33.80 | $33.93 | $30.98 | 12,474 |
| 2017-04-07 | $34.15 | $34.79 | $33.58 | $34.42 | $31.43 | 20,451 |
| 2017-04-06 | $34.95 | $35.50 | $34.35 | $34.58 | $31.57 | 64,577 |
| 2017-04-05 | $35.50 | $35.60 | $33.91 | $34.48 | $31.48 | 40,476 |
| 2017-04-04 | $35.75 | $35.75 | $34.75 | $35.46 | $32.38 | 12,398 |
| 2017-04-03 | $35.99 | $36.01 | $35.41 | $35.49 | $32.41 | 16,640 |
| 2017-03-31 | $35.10 | $35.79 | $35.10 | $35.52 | $32.43 | 31,392 |
| 2017-03-30 | $33.89 | $35.15 | $33.77 | $35.08 | $32.03 | 10,843 |
| 2017-03-29 | $34.00 | $36.00 | $32.47 | $35.02 | $31.98 | 66,642 |
| 2017-03-28 | $33.23 | $34.30 | $32.70 | $33.91 | $30.96 | 56,814 |
| 2017-03-27 | $32.78 | $33.44 | $32.78 | $33.33 | $30.43 | 4,907 |
| 2017-03-24 | $32.84 | $33.48 | $32.81 | $33.04 | $30.17 | 7,585 |
| 2017-03-23 | $32.36 | $33.20 | $32.12 | $32.86 | $30.00 | 8,246 |
| 2017-03-22 | $31.61 | $32.49 | $31.55 | $32.26 | $29.46 | 19,318 |
| 2017-03-21 | $32.86 | $32.86 | $31.51 | $31.54 | $28.80 | 8,299 |
| 2017-03-20 | $32.96 | $33.00 | $32.64 | $32.82 | $29.97 | 7,112 |
| 2017-03-17 | $32.77 | $33.23 | $32.36 | $32.99 | $30.12 | 20,958 |
| 2017-03-16 | $32.10 | $33.33 | $32.10 | $32.86 | $30.00 | 6,226 |
| 2017-03-15 | $32.35 | $33.22 | $31.88 | $33.13 | $30.25 | 4,366 |
| 2017-03-14 | $32.25 | $33.18 | $32.25 | $32.99 | $30.12 | 3,874 |
| 2017-03-13 | $32.89 | $33.71 | $31.78 | $33.24 | $30.35 | 14,872 |
| 2017-03-10 | $33.40 | $33.45 | $32.44 | $32.84 | $29.99 | 16,513 |
| 2017-03-09 | $33.70 | $33.71 | $33.25 | $33.44 | $30.53 | 13,445 |
| 2017-03-08 | $34.00 | $34.00 | $33.68 | $33.74 | $30.81 | 13,498 |
| 2017-03-07 | $33.89 | $34.03 | $33.80 | $34.00 | $31.04 | 14,574 |
| 2017-03-06 | $34.14 | $34.14 | $33.60 | $33.88 | $30.93 | 13,448 |
| 2017-03-03 | $34.47 | $34.84 | $34.01 | $34.43 | $31.44 | 26,397 |
| 2017-03-02 | $35.01 | $35.10 | $34.24 | $34.63 | $31.62 | 4,690 |
| 2017-03-01 | $35.02 | $35.29 | $34.77 | $35.20 | $32.14 | 14,215 |
| 2017-02-28 | $35.76 | $35.76 | $34.47 | $35.02 | $31.98 | 16,803 |
| 2017-02-27 | $36.15 | $36.15 | $35.71 | $35.76 | $32.65 | 10,849 |
| 2017-02-24 | $36.23 | $36.35 | $35.75 | $36.16 | $33.02 | 15,171 |
| 2017-02-23 | $36.11 | $36.88 | $36.06 | $36.73 | $33.54 | 4,698 |
| 2017-02-22 | $36.11 | $36.30 | $36.11 | $36.30 | $33.14 | 3,915 |
| 2017-02-21 | $35.27 | $36.30 | $35.27 | $36.25 | $33.10 | 6,504 |
| 2017-02-17 | $35.83 | $36.58 | $35.39 | $36.22 | $33.07 | 23,456 |
| 2017-02-16 | $35.22 | $35.75 | $34.69 | $35.68 | $32.58 | 10,020 |
| 2017-02-15 | $34.60 | $35.50 | $34.60 | $35.48 | $32.40 | 20,111 |
| 2017-02-14 | $34.90 | $35.50 | $34.90 | $35.46 | $32.38 | 11,353 |
| 2017-02-13 | $35.40 | $35.47 | $34.71 | $35.35 | $32.28 | 10,284 |
| 2017-02-10 | $35.15 | $35.50 | $34.88 | $35.49 | $32.31 | 8,471 |
| 2017-02-09 | $35.00 | $35.24 | $35.00 | $35.05 | $31.91 | 2,584 |
| 2017-02-08 | $34.96 | $35.40 | $34.10 | $34.97 | $31.84 | 13,401 |
| 2017-02-07 | $35.39 | $35.40 | $35.10 | $35.30 | $32.14 | 4,438 |
| 2017-02-06 | $35.29 | $35.50 | $34.81 | $35.40 | $32.23 | 13,693 |
| 2017-02-03 | $34.88 | $35.40 | $34.35 | $35.39 | $32.22 | 14,932 |
| 2017-02-02 | $34.80 | $35.20 | $34.62 | $34.97 | $31.84 | 3,786 |
| 2017-02-01 | $33.58 | $34.61 | $33.40 | $34.05 | $31.00 | 18,577 |
| 2017-01-31 | $33.58 | $34.50 | $33.52 | $33.66 | $30.65 | 10,584 |
| 2017-01-30 | $33.78 | $34.49 | $33.50 | $33.64 | $30.63 | 13,826 |
| 2017-01-27 | $34.43 | $34.43 | $33.40 | $34.12 | $31.07 | 20,694 |
| 2017-01-26 | $34.03 | $34.03 | $33.57 | $33.88 | $30.85 | 13,000 |
| 2017-01-25 | $34.20 | $34.20 | $34.20 | $34.20 | $31.14 | 1,264 |
| 2017-01-24 | $33.65 | $35.18 | $33.65 | $34.90 | $31.78 | 7,334 |
| 2017-01-23 | $34.10 | $35.92 | $33.10 | $34.32 | $31.25 | 7,239 |
| 2017-01-20 | $34.24 | $34.24 | $33.66 | $34.10 | $31.05 | 3,478 |
| 2017-01-19 | $34.71 | $35.15 | $34.24 | $34.40 | $31.32 | 7,162 |
| 2017-01-18 | $34.68 | $35.28 | $34.26 | $34.61 | $31.51 | 9,338 |
| 2017-01-17 | $34.46 | $35.35 | $34.42 | $34.83 | $31.71 | 14,754 |
| 2017-01-13 | $34.89 | $35.51 | $34.54 | $34.61 | $31.51 | 16,743 |
| 2017-01-12 | $33.80 | $34.94 | $33.68 | $34.70 | $31.59 | 10,717 |
| 2017-01-11 | $32.97 | $33.90 | $32.90 | $33.76 | $30.74 | 20,336 |
| 2017-01-10 | $33.45 | $33.45 | $32.70 | $33.23 | $30.26 | 18,478 |
| 2017-01-09 | $34.01 | $34.09 | $33.48 | $33.57 | $30.57 | 15,649 |
| 2017-01-06 | $34.22 | $34.50 | $33.65 | $34.17 | $31.11 | 11,512 |
| 2017-01-05 | $34.78 | $34.83 | $34.00 | $34.24 | $31.18 | 11,687 |
| 2017-01-04 | $34.75 | $35.55 | $34.70 | $35.03 | $31.89 | 11,362 |
| 2017-01-03 | $35.48 | $35.48 | $34.46 | $34.61 | $31.51 | 17,791 |
| 2016-12-30 | $36.45 | $36.45 | $34.62 | $35.38 | $32.21 | 31,973 |
| 2016-12-29 | $35.71 | $36.96 | $34.50 | $36.34 | $33.09 | 22,914 |
| 2016-12-28 | $35.90 | $36.30 | $35.51 | $35.61 | $32.42 | 14,862 |
| 2016-12-27 | $36.20 | $36.50 | $35.65 | $35.99 | $32.77 | 11,421 |
| 2016-12-23 | $35.19 | $36.58 | $35.19 | $36.30 | $33.05 | 3,820 |
| 2016-12-22 | $36.54 | $36.69 | $35.99 | $36.56 | $33.29 | 14,525 |
| 2016-12-21 | $36.00 | $37.00 | $33.51 | $36.59 | $33.32 | 27,993 |
| 2016-12-20 | $34.00 | $36.20 | $33.90 | $35.94 | $32.72 | 12,634 |
| 2016-12-19 | $34.15 | $34.15 | $33.15 | $34.07 | $31.02 | 26,666 |
| 2016-12-16 | $33.23 | $34.19 | $32.55 | $33.94 | $30.90 | 120,754 |
| 2016-12-15 | $32.25 | $33.86 | $32.09 | $32.97 | $30.02 | 25,384 |
| 2016-12-14 | $32.00 | $32.45 | $31.94 | $32.33 | $29.44 | 8,977 |
| 2016-12-13 | $32.01 | $32.03 | $31.36 | $31.88 | $29.03 | 18,790 |
| 2016-12-12 | $32.69 | $32.99 | $31.53 | $32.12 | $29.25 | 42,508 |
| 2016-12-09 | $32.50 | $32.58 | $31.10 | $32.55 | $29.64 | 32,075 |
| 2016-12-08 | $30.94 | $33.00 | $30.39 | $32.29 | $29.40 | 26,638 |
| 2016-12-07 | $31.70 | $32.90 | $30.89 | $31.43 | $28.62 | 17,455 |
| 2016-12-06 | $31.05 | $32.36 | $30.49 | $31.88 | $29.03 | 25,661 |
| 2016-12-05 | $29.25 | $31.60 | $28.90 | $30.79 | $28.03 | 42,290 |
| 2016-12-02 | $29.12 | $29.48 | $29.05 | $29.17 | $26.56 | 13,538 |
| 2016-12-01 | $29.41 | $29.43 | $28.94 | $29.13 | $26.52 | 9,126 |
| 2016-11-30 | $28.84 | $29.35 | $28.54 | $28.90 | $26.31 | 16,731 |
| 2016-11-29 | $28.78 | $29.00 | $28.30 | $28.58 | $26.02 | 10,314 |
| 2016-11-28 | $29.25 | $29.38 | $28.67 | $28.70 | $26.13 | 10,102 |
| 2016-11-25 | $29.44 | $29.44 | $28.56 | $29.27 | $26.65 | 2,246 |
| 2016-11-23 | $29.50 | $29.55 | $29.00 | $29.30 | $26.68 | 12,928 |
| 2016-11-22 | $28.62 | $30.16 | $28.15 | $29.56 | $26.91 | 18,622 |
| 2016-11-21 | $28.51 | $29.08 | $28.02 | $28.73 | $26.16 | 18,307 |
| 2016-11-18 | $27.97 | $28.87 | $27.97 | $28.59 | $26.03 | 7,731 |
| 2016-11-17 | $27.60 | $28.20 | $27.00 | $27.91 | $25.41 | 14,800 |
| 2016-11-16 | $27.07 | $28.04 | $26.98 | $27.53 | $25.07 | 11,433 |
| 2016-11-15 | $27.89 | $27.89 | $26.50 | $27.19 | $24.76 | 11,492 |
| 2016-11-14 | $27.57 | $29.33 | $27.22 | $27.95 | $25.45 | 21,764 |
| 2016-11-11 | $25.69 | $27.49 | $25.04 | $27.25 | $24.81 | 30,277 |
| 2016-11-10 | $25.75 | $25.75 | $25.18 | $25.70 | $23.40 | 12,751 |
| 2016-11-09 | $24.85 | $26.00 | $24.13 | $25.97 | $23.55 | 10,156 |
| 2016-11-08 | $24.75 | $24.86 | $24.49 | $24.86 | $22.55 | 4,500 |
| 2016-11-07 | $24.72 | $24.99 | $24.55 | $24.93 | $22.61 | 3,460 |
| 2016-11-04 | $24.54 | $24.79 | $24.41 | $24.45 | $22.18 | 4,661 |
| 2016-11-03 | $24.97 | $24.97 | $24.35 | $24.70 | $22.40 | 3,949 |
| 2016-11-02 | $24.20 | $24.95 | $24.20 | $24.30 | $22.04 | 6,789 |
| 2016-11-01 | $24.77 | $25.00 | $24.71 | $24.71 | $22.41 | 2,932 |
| 2016-10-31 | $24.58 | $25.08 | $24.17 | $24.59 | $22.30 | 10,285 |
| 2016-10-28 | $24.65 | $24.65 | $24.65 | $24.65 | $22.36 | 696 |
| 2016-10-27 | $24.16 | $25.05 | $24.00 | $24.67 | $22.37 | 5,274 |
| 2016-10-26 | $24.94 | $24.94 | $24.25 | $24.34 | $22.08 | 4,815 |
| 2016-10-25 | $24.51 | $25.03 | $24.51 | $25.03 | $22.70 | 8,575 |
| 2016-10-24 | $24.53 | $25.00 | $24.53 | $24.89 | $22.57 | 1,538 |
| 2016-10-21 | $24.44 | $24.89 | $24.44 | $24.70 | $22.40 | 2,546 |
| 2016-10-20 | $24.15 | $24.66 | $24.15 | $24.66 | $22.37 | 2,055 |
| 2016-10-19 | $24.41 | $24.83 | $23.00 | $24.59 | $22.30 | 54,927 |
| 2016-10-18 | $24.75 | $24.87 | $24.42 | $24.57 | $22.28 | 2,464 |
| 2016-10-17 | $24.33 | $24.85 | $24.33 | $24.75 | $22.45 | 3,825 |
| 2016-10-14 | $25.00 | $25.00 | $24.61 | $24.61 | $22.32 | 1,719 |
| 2016-10-13 | $24.95 | $24.98 | $24.47 | $24.70 | $22.40 | 6,214 |
| 2016-10-12 | $24.95 | $24.95 | $24.80 | $24.80 | $22.49 | 1,027 |
| 2016-10-11 | $24.41 | $24.90 | $24.41 | $24.67 | $22.37 | 2,921 |
| 2016-10-10 | $24.60 | $24.95 | $24.54 | $24.79 | $22.48 | 3,168 |
| 2016-10-07 | $24.25 | $24.51 | $24.25 | $24.50 | $22.22 | 1,507 |
| 2016-10-06 | $24.48 | $24.53 | $24.41 | $24.41 | $22.14 | 2,200 |
| 2016-10-05 | $24.80 | $24.80 | $24.66 | $24.74 | $22.44 | 1,462 |
| 2016-10-04 | $24.63 | $24.81 | $24.49 | $24.70 | $22.40 | 3,724 |
| 2016-10-03 | $24.60 | $24.77 | $24.46 | $24.52 | $22.24 | 2,786 |
| 2016-09-30 | $24.79 | $24.98 | $24.55 | $24.90 | $22.58 | 4,337 |
| 2016-09-29 | $25.00 | $25.00 | $24.33 | $24.81 | $22.50 | 12,406 |
| 2016-09-28 | $25.22 | $25.25 | $25.00 | $25.00 | $22.67 | 4,967 |
| 2016-09-27 | $24.70 | $25.25 | $24.70 | $25.05 | $22.72 | 9,746 |
| 2016-09-26 | $24.83 | $25.03 | $24.83 | $24.84 | $22.53 | 3,741 |
| 2016-09-23 | $25.06 | $25.11 | $24.60 | $24.80 | $22.49 | 2,478 |
| 2016-09-22 | $24.64 | $25.40 | $24.64 | $25.17 | $22.83 | 3,765 |
| 2016-09-21 | $24.75 | $24.75 | $24.51 | $24.58 | $22.29 | 2,072 |
| 2016-09-20 | $24.71 | $24.71 | $24.38 | $24.71 | $22.41 | 30,385 |
| 2016-09-19 | $24.75 | $24.75 | $24.39 | $24.42 | $22.15 | 2,235 |
| 2016-09-16 | $24.76 | $24.76 | $24.48 | $24.63 | $22.34 | 13,778 |
| 2016-09-15 | $24.65 | $24.75 | $24.56 | $24.69 | $22.39 | 4,315 |
| 2016-09-14 | $24.83 | $24.83 | $24.57 | $24.62 | $22.33 | 2,758 |
| 2016-09-13 | $24.54 | $24.90 | $24.38 | $24.57 | $22.28 | 5,942 |
| 2016-09-12 | $24.33 | $25.03 | $24.27 | $24.80 | $22.49 | 7,370 |
| 2016-09-09 | $24.61 | $25.20 | $24.57 | $24.57 | $22.28 | 4,015 |
| 2016-09-08 | $25.00 | $25.15 | $24.82 | $25.15 | $22.81 | 5,666 |
| 2016-09-07 | $24.85 | $25.15 | $24.47 | $25.00 | $22.67 | 14,678 |
| 2016-09-06 | $24.71 | $24.98 | $24.46 | $24.86 | $22.55 | 4,416 |
| 2016-09-02 | $24.50 | $24.90 | $24.23 | $24.90 | $22.58 | 4,578 |
| 2016-09-01 | $24.45 | $24.45 | $24.37 | $24.39 | $22.12 | 2,776 |
| 2016-08-31 | $24.80 | $24.80 | $23.81 | $24.52 | $22.24 | 8,125 |
| 2016-08-30 | $24.47 | $24.71 | $24.47 | $24.67 | $22.37 | 3,969 |
| 2016-08-29 | $24.10 | $24.83 | $24.10 | $24.70 | $22.40 | 11,720 |
| 2016-08-26 | $24.32 | $24.91 | $24.13 | $24.13 | $21.89 | 5,298 |
| 2016-08-25 | $24.39 | $24.62 | $23.96 | $24.25 | $21.99 | 5,938 |
| 2016-08-24 | $24.64 | $24.71 | $24.01 | $24.13 | $21.89 | 9,962 |
| 2016-08-23 | $24.82 | $24.86 | $24.23 | $24.50 | $22.22 | 6,253 |
| 2016-08-22 | $24.47 | $24.75 | $24.00 | $24.64 | $22.35 | 17,000 |
| 2016-08-19 | $24.46 | $24.73 | $24.07 | $24.56 | $22.28 | 15,726 |
| 2016-08-18 | $25.03 | $25.03 | $23.96 | $24.39 | $22.12 | 5,744 |
| 2016-08-17 | $24.83 | $24.83 | $24.30 | $24.30 | $22.04 | 3,386 |
| 2016-08-16 | $24.64 | $24.92 | $24.48 | $24.48 | $22.20 | 6,313 |
| 2016-08-15 | $24.76 | $24.98 | $24.57 | $24.72 | $22.42 | 9,464 |
| 2016-08-12 | $24.50 | $24.99 | $24.50 | $24.77 | $22.46 | 12,585 |
| 2016-08-11 | $25.16 | $25.16 | $23.76 | $24.73 | $22.43 | 12,796 |
| 2016-08-10 | $24.25 | $24.66 | $24.25 | $24.42 | $22.06 | 10,838 |
| 2016-08-09 | $24.16 | $25.16 | $24.16 | $24.39 | $22.03 | 12,454 |
| 2016-08-08 | $24.15 | $24.20 | $24.08 | $24.20 | $21.86 | 3,003 |
| 2016-08-05 | $24.65 | $24.68 | $24.18 | $24.25 | $21.91 | 12,150 |
| 2016-08-04 | $24.47 | $24.79 | $23.90 | $24.19 | $21.85 | 4,499 |
| 2016-08-03 | $23.86 | $24.44 | $23.86 | $24.39 | $22.03 | 9,425 |
| 2016-08-02 | $23.72 | $24.06 | $23.72 | $23.84 | $21.54 | 10,196 |
| 2016-08-01 | $24.60 | $24.60 | $23.52 | $23.99 | $21.67 | 15,446 |
| 2016-07-29 | $24.20 | $24.99 | $24.20 | $24.41 | $22.05 | 10,402 |
| 2016-07-28 | $24.93 | $24.93 | $24.38 | $24.61 | $22.23 | 6,333 |
| 2016-07-27 | $24.98 | $25.10 | $24.64 | $24.86 | $22.46 | 14,785 |
| 2016-07-26 | $25.09 | $25.10 | $24.87 | $25.10 | $22.67 | 11,270 |
| 2016-07-25 | $25.10 | $25.20 | $24.57 | $24.66 | $22.28 | 6,839 |
| 2016-07-22 | $25.05 | $25.38 | $24.63 | $25.20 | $22.76 | 19,577 |
| 2016-07-21 | $24.70 | $25.10 | $24.25 | $25.09 | $22.66 | 19,710 |
| 2016-07-20 | $25.04 | $25.10 | $24.74 | $25.04 | $22.62 | 16,125 |
| 2016-07-19 | $24.90 | $25.10 | $24.84 | $24.95 | $22.54 | 15,951 |
| 2016-07-18 | $25.10 | $25.25 | $24.95 | $25.10 | $22.67 | 17,142 |
| 2016-07-15 | $24.96 | $25.14 | $24.66 | $25.12 | $22.69 | 15,034 |
| 2016-07-14 | $25.05 | $25.24 | $24.84 | $24.96 | $22.55 | 13,602 |
| 2016-07-13 | $24.70 | $25.11 | $24.31 | $25.02 | $22.60 | 30,525 |
| 2016-07-12 | $24.95 | $25.18 | $24.67 | $24.88 | $22.47 | 20,537 |
| 2016-07-11 | $24.50 | $24.90 | $24.50 | $24.85 | $22.45 | 31,650 |
| 2016-07-08 | $24.30 | $25.19 | $24.30 | $24.84 | $22.44 | 15,080 |
| 2016-07-07 | $24.26 | $24.50 | $24.23 | $24.33 | $21.98 | 11,721 |
| 2016-07-06 | $24.16 | $24.55 | $24.12 | $24.39 | $22.03 | 22,836 |
| 2016-07-05 | $24.13 | $24.56 | $23.89 | $24.38 | $22.02 | 11,292 |
| 2016-07-01 | $23.37 | $24.62 | $23.37 | $24.37 | $22.01 | 23,734 |
| 2016-06-30 | $24.14 | $24.50 | $23.14 | $23.53 | $21.26 | 38,480 |
| 2016-06-29 | $24.99 | $24.99 | $23.72 | $24.40 | $22.04 | 12,382 |
| 2016-06-28 | $23.66 | $24.40 | $23.41 | $24.24 | $21.90 | 28,401 |
| 2016-06-27 | $23.36 | $24.49 | $23.30 | $23.94 | $21.63 | 27,945 |
| 2016-06-24 | $24.23 | $24.89 | $23.10 | $23.24 | $20.99 | 545,991 |
| 2016-06-23 | $23.66 | $24.75 | $23.66 | $24.60 | $22.22 | 42,052 |
| 2016-06-22 | $23.70 | $24.20 | $23.09 | $24.05 | $21.72 | 35,557 |
| 2016-06-21 | $23.00 | $23.80 | $22.77 | $23.60 | $21.32 | 77,314 |
| 2016-06-20 | $23.17 | $23.30 | $22.96 | $23.04 | $20.81 | 13,705 |
| 2016-06-17 | $23.00 | $23.00 | $21.31 | $22.98 | $20.76 | 67,103 |
| 2016-06-16 | $23.00 | $23.00 | $22.29 | $22.96 | $20.74 | 20,854 |
| 2016-06-15 | $22.82 | $23.48 | $22.02 | $23.00 | $20.78 | 22,702 |
| 2016-06-14 | $23.05 | $23.63 | $22.30 | $22.79 | $20.59 | 17,093 |
| 2016-06-13 | $23.49 | $23.70 | $23.05 | $23.08 | $20.85 | 11,021 |
| 2016-06-10 | $23.49 | $23.79 | $22.99 | $23.42 | $21.16 | 7,159 |
| 2016-06-09 | $23.71 | $23.79 | $23.29 | $23.43 | $21.16 | 2,146 |
| 2016-06-08 | $23.32 | $23.79 | $23.25 | $23.36 | $21.10 | 11,533 |
| 2016-06-07 | $23.49 | $23.50 | $23.25 | $23.25 | $21.00 | 7,997 |
| 2016-06-06 | $23.47 | $23.95 | $23.30 | $23.36 | $21.10 | 6,106 |
| 2016-06-03 | $23.55 | $23.56 | $23.20 | $23.30 | $21.04 | 12,278 |
| 2016-06-02 | $24.47 | $24.47 | $23.89 | $23.89 | $21.58 | 4,587 |
| 2016-06-01 | $23.93 | $24.10 | $23.90 | $23.99 | $21.67 | 3,772 |
| 2016-05-31 | $24.40 | $24.48 | $23.88 | $24.13 | $21.80 | 8,498 |
| 2016-05-27 | $24.32 | $24.45 | $24.32 | $24.45 | $22.09 | 4,360 |
| 2016-05-26 | $24.34 | $24.71 | $24.30 | $24.37 | $22.01 | 5,035 |
| 2016-05-25 | $24.70 | $24.70 | $24.04 | $24.44 | $22.08 | 10,905 |
| 2016-05-24 | $24.46 | $24.72 | $24.41 | $24.65 | $22.27 | 8,713 |
| 2016-05-23 | $24.45 | $24.74 | $24.45 | $24.65 | $22.27 | 6,583 |
| 2016-05-20 | $24.28 | $24.74 | $24.28 | $24.60 | $22.22 | 9,964 |
| 2016-05-19 | $24.24 | $24.64 | $24.14 | $24.21 | $21.87 | 7,429 |
| 2016-05-18 | $24.30 | $24.71 | $23.88 | $24.47 | $22.10 | 14,668 |
| 2016-05-17 | $24.61 | $24.75 | $24.30 | $24.32 | $21.97 | 9,936 |
| 2016-05-16 | $24.75 | $24.75 | $24.57 | $24.65 | $22.27 | 6,258 |
| 2016-05-13 | $24.11 | $24.80 | $24.11 | $24.71 | $22.32 | 11,872 |
| 2016-05-12 | $24.59 | $24.75 | $24.59 | $24.63 | $22.25 | 5,257 |
| 2016-05-11 | $24.68 | $24.77 | $24.33 | $24.75 | $22.36 | 6,431 |
| 2016-05-10 | $24.75 | $24.76 | $24.53 | $24.70 | $22.23 | 9,921 |
| 2016-05-09 | $24.75 | $24.75 | $24.66 | $24.72 | $22.25 | 8,240 |
| 2016-05-06 | $24.56 | $24.80 | $24.40 | $24.72 | $22.25 | 10,953 |
| 2016-05-05 | $24.75 | $24.80 | $24.52 | $24.66 | $22.19 | 16,758 |
| 2016-05-04 | $24.75 | $24.79 | $24.48 | $24.69 | $22.22 | 8,782 |
| 2016-05-03 | $24.72 | $24.80 | $24.48 | $24.75 | $22.28 | 10,608 |
| 2016-05-02 | $24.75 | $24.80 | $24.66 | $24.68 | $22.21 | 7,707 |
| 2016-04-29 | $24.75 | $24.77 | $24.65 | $24.77 | $22.29 | 7,517 |
| 2016-04-28 | $24.59 | $24.78 | $24.59 | $24.71 | $22.24 | 17,697 |
| 2016-04-27 | $24.80 | $24.82 | $24.62 | $24.75 | $22.28 | 12,139 |
| 2016-04-26 | $24.75 | $24.80 | $24.64 | $24.75 | $22.28 | 12,391 |
| 2016-04-25 | $24.25 | $24.86 | $24.25 | $24.86 | $22.38 | 19,258 |
| 2016-04-22 | $24.59 | $24.60 | $24.37 | $24.37 | $21.93 | 7,065 |
| 2016-04-21 | $24.50 | $24.63 | $24.32 | $24.50 | $22.05 | 181,394 |
| 2016-04-20 | $24.37 | $24.50 | $24.37 | $24.48 | $22.03 | 14,309 |
| 2016-04-19 | $24.40 | $24.43 | $24.32 | $24.43 | $21.99 | 4,101 |
| 2016-04-18 | $24.35 | $24.50 | $24.24 | $24.30 | $21.87 | 11,273 |
| 2016-04-15 | $24.30 | $24.50 | $24.25 | $24.31 | $21.88 | 69,240 |
| 2016-04-14 | $24.30 | $24.30 | $24.13 | $24.24 | $21.82 | 4,726 |
| 2016-04-13 | $24.24 | $24.28 | $24.09 | $24.25 | $21.83 | 9,374 |
| 2016-04-12 | $24.00 | $24.49 | $23.82 | $24.17 | $21.75 | 9,926 |
| 2016-04-11 | $24.00 | $24.24 | $23.74 | $24.06 | $21.66 | 8,449 |
| 2016-04-08 | $24.06 | $24.29 | $23.70 | $24.20 | $21.78 | 8,643 |
| 2016-04-07 | $23.85 | $24.28 | $23.60 | $23.97 | $21.57 | 5,128 |
| 2016-04-06 | $24.50 | $24.50 | $23.57 | $23.86 | $21.48 | 56,200 |
| 2016-04-05 | $23.74 | $24.46 | $23.70 | $24.05 | $21.65 | 71,295 |
| 2016-04-04 | $23.77 | $24.09 | $23.55 | $23.98 | $21.58 | 7,602 |
| 2016-04-01 | $23.99 | $24.31 | $23.77 | $23.81 | $21.43 | 8,845 |
| 2016-03-31 | $24.05 | $24.61 | $23.79 | $24.02 | $21.62 | 44,365 |
| 2016-03-30 | $23.32 | $24.59 | $23.02 | $24.00 | $21.60 | 32,207 |
| 2016-03-29 | $23.35 | $23.50 | $22.76 | $23.29 | $20.96 | 17,832 |
| 2016-03-28 | $23.55 | $23.55 | $23.13 | $23.32 | $20.98 | 4,012 |
| 2016-03-24 | $23.35 | $23.69 | $23.19 | $23.49 | $21.14 | 4,884 |
| 2016-03-23 | $23.74 | $23.75 | $23.35 | $23.43 | $21.09 | 13,452 |
| 2016-03-22 | $23.83 | $23.98 | $23.41 | $23.71 | $21.34 | 4,168 |
| 2016-03-21 | $23.69 | $24.00 | $23.48 | $23.79 | $21.41 | 5,424 |
| 2016-03-18 | $23.54 | $23.82 | $23.35 | $23.43 | $21.09 | 7,673 |
| 2016-03-17 | $23.64 | $23.64 | $23.37 | $23.53 | $21.18 | 5,757 |
| 2016-03-16 | $23.45 | $23.99 | $23.41 | $23.46 | $21.12 | 4,311 |
| 2016-03-15 | $23.64 | $23.88 | $23.37 | $23.45 | $21.11 | 4,832 |
| 2016-03-14 | $23.35 | $23.70 | $23.35 | $23.55 | $21.20 | 9,113 |
| 2016-03-11 | $23.75 | $23.75 | $23.40 | $23.50 | $21.15 | 4,957 |
| 2016-03-10 | $23.56 | $23.80 | $23.21 | $23.45 | $21.11 | 9,018 |
| 2016-03-09 | $23.55 | $23.77 | $23.18 | $23.34 | $21.01 | 11,335 |
| 2016-03-08 | $23.87 | $23.89 | $23.43 | $23.55 | $21.20 | 13,955 |
| 2016-03-07 | $23.81 | $23.95 | $23.79 | $23.93 | $21.54 | 22,187 |
| 2016-03-04 | $23.69 | $24.00 | $23.69 | $23.81 | $21.43 | 23,604 |
| 2016-03-03 | $23.79 | $23.90 | $23.62 | $23.80 | $21.42 | 11,715 |
| 2016-03-02 | $23.75 | $23.80 | $23.29 | $23.74 | $21.37 | 11,535 |
| 2016-03-01 | $23.75 | $23.93 | $23.46 | $23.80 | $21.42 | 36,579 |
| 2016-02-29 | $23.75 | $23.80 | $22.93 | $23.54 | $21.19 | 13,937 |
| 2016-02-26 | $23.68 | $23.80 | $23.50 | $23.67 | $21.30 | 9,255 |
| 2016-02-25 | $23.72 | $23.80 | $23.49 | $23.53 | $21.18 | 7,279 |
| 2016-02-24 | $23.46 | $23.80 | $23.17 | $23.77 | $21.39 | 8,523 |
| 2016-02-23 | $23.37 | $23.95 | $23.37 | $23.71 | $21.34 | 10,745 |
| 2016-02-22 | $23.67 | $23.73 | $23.03 | $23.63 | $21.27 | 5,815 |
| 2016-02-19 | $23.10 | $23.73 | $23.10 | $23.50 | $21.15 | 3,427 |
| 2016-02-18 | $23.24 | $23.59 | $23.24 | $23.53 | $21.18 | 1,927 |
| 2016-02-17 | $23.10 | $23.65 | $22.95 | $23.40 | $21.06 | 3,682 |
| 2016-02-16 | $23.23 | $23.61 | $22.80 | $23.61 | $21.25 | 5,726 |
| 2016-02-12 | $23.01 | $23.50 | $22.41 | $23.50 | $21.15 | 7,334 |
| 2016-02-11 | $22.69 | $23.20 | $22.50 | $23.10 | $20.79 | 24,320 |
| 2016-02-10 | $23.50 | $23.50 | $22.75 | $23.23 | $20.91 | 10,071 |
| 2016-02-09 | $23.50 | $23.50 | $22.38 | $23.06 | $20.67 | 5,036 |
| 2016-02-08 | $23.73 | $23.73 | $23.55 | $23.73 | $21.28 | 7,462 |
| 2016-02-05 | $23.66 | $23.89 | $23.66 | $23.73 | $21.27 | 1,863 |
| 2016-02-04 | $23.75 | $24.00 | $23.45 | $23.50 | $21.07 | 9,959 |
| 2016-02-03 | $23.50 | $23.90 | $23.49 | $23.68 | $21.23 | 1,240 |
| 2016-02-02 | $23.50 | $23.50 | $22.95 | $22.95 | $20.58 | 821 |
| 2016-02-01 | $24.45 | $24.55 | $23.11 | $23.50 | $21.07 | 22,699 |
| 2016-01-29 | $23.75 | $24.13 | $23.52 | $23.75 | $21.29 | 10,900 |
| 2016-01-28 | $23.97 | $24.00 | $23.75 | $23.75 | $21.29 | 7,276 |
| 2016-01-27 | $23.65 | $24.00 | $23.11 | $23.55 | $21.11 | 21,733 |
| 2016-01-26 | $23.38 | $23.88 | $23.00 | $23.75 | $21.29 | 15,133 |
| 2016-01-25 | $23.98 | $24.00 | $23.44 | $23.75 | $21.29 | 4,219 |
| 2016-01-22 | $24.00 | $24.00 | $23.06 | $23.75 | $21.29 | 1,889 |
| 2016-01-21 | $23.55 | $23.76 | $23.05 | $23.47 | $21.04 | 2,653 |
| 2016-01-20 | $23.74 | $23.74 | $23.58 | $23.66 | $21.21 | 668 |
| 2016-01-19 | $23.55 | $23.73 | $23.15 | $23.47 | $21.04 | 4,823 |
| 2016-01-15 | $23.11 | $23.39 | $23.00 | $23.05 | $20.67 | 3,403 |
| 2016-01-14 | $23.10 | $23.99 | $23.10 | $23.50 | $21.07 | 39,882 |
| 2016-01-13 | $23.45 | $23.45 | $23.15 | $23.36 | $20.94 | 4,425 |
| 2016-01-12 | $23.55 | $23.56 | $23.30 | $23.40 | $20.98 | 7,281 |
| 2016-01-11 | $23.45 | $23.45 | $23.11 | $23.38 | $20.96 | 16,371 |
| 2016-01-08 | $23.35 | $24.00 | $23.20 | $23.41 | $20.99 | 21,066 |
| 2016-01-07 | $23.19 | $23.50 | $23.19 | $23.25 | $20.85 | 26,535 |
| 2016-01-06 | $23.39 | $23.75 | $23.25 | $23.66 | $21.21 | 78,275 |
| 2016-01-05 | $23.13 | $23.51 | $23.13 | $23.36 | $20.94 | 14,757 |
| 2016-01-04 | $23.52 | $23.80 | $23.20 | $23.30 | $20.89 | 15,086 |
| 2015-12-31 | $23.71 | $23.90 | $23.64 | $23.90 | $21.43 | 1,542 |
| 2015-12-30 | $23.86 | $23.86 | $23.86 | $23.86 | $21.39 | 96 |
| 2015-12-29 | $23.55 | $23.89 | $23.55 | $23.86 | $21.39 | 3,248 |
| 2015-12-28 | $23.18 | $23.88 | $23.18 | $23.53 | $21.10 | 4,824 |
| 2015-12-24 | $23.10 | $23.75 | $23.10 | $23.75 | $21.29 | 514 |
| 2015-12-23 | $24.00 | $24.00 | $24.00 | $24.00 | $21.52 | 0 |
| 2015-12-22 | $23.05 | $24.00 | $23.00 | $24.00 | $21.52 | 1,280 |
| 2015-12-21 | $23.75 | $23.75 | $23.75 | $23.75 | $21.29 | 224 |
| 2015-12-18 | $22.80 | $23.75 | $22.30 | $23.75 | $21.29 | 16,323 |
| 2015-12-17 | $23.56 | $23.71 | $22.65 | $23.30 | $20.89 | 6,451 |
| 2015-12-16 | $23.01 | $23.27 | $22.95 | $23.25 | $20.85 | 7,659 |
| 2015-12-15 | $22.68 | $22.95 | $22.05 | $22.95 | $20.58 | 15,710 |
| 2015-12-14 | $22.66 | $22.66 | $22.66 | $22.66 | $20.32 | 1,110 |
| 2015-12-11 | $23.55 | $23.73 | $22.55 | $22.66 | $20.32 | 2,996 |
| 2015-12-10 | $23.65 | $23.65 | $23.57 | $23.57 | $21.13 | 228 |
| 2015-12-09 | $23.56 | $23.56 | $23.15 | $23.15 | $20.76 | 111 |
| 2015-12-08 | $23.21 | $23.24 | $23.21 | $23.24 | $20.84 | 238 |
| 2015-12-07 | $22.66 | $23.22 | $22.66 | $23.22 | $20.82 | 130 |
| 2015-12-04 | $23.50 | $24.00 | $23.10 | $23.48 | $21.05 | 2,778 |
| 2015-12-03 | $23.74 | $23.74 | $23.49 | $23.49 | $21.06 | 2 |
| 2015-12-02 | $23.89 | $23.89 | $23.61 | $23.61 | $21.17 | 134 |
| 2015-12-01 | $24.51 | $24.51 | $23.51 | $23.93 | $21.45 | 892 |
| 2015-11-30 | $23.72 | $24.49 | $23.11 | $23.88 | $21.41 | 5,672 |
| 2015-11-27 | $24.71 | $24.74 | $23.02 | $23.10 | $20.71 | 9,045 |
| 2015-11-25 | $24.19 | $24.40 | $24.18 | $24.40 | $21.88 | 1,081 |
| 2015-11-24 | $24.03 | $24.50 | $24.03 | $24.19 | $21.69 | 2,130 |
| 2015-11-23 | $23.89 | $23.89 | $23.85 | $23.85 | $21.38 | 848 |
| 2015-11-20 | $23.75 | $23.79 | $23.75 | $23.79 | $21.33 | 664 |
| 2015-11-19 | $23.75 | $23.75 | $22.98 | $23.74 | $21.28 | 59,387 |
| 2015-11-18 | $22.59 | $22.59 | $22.10 | $22.10 | $19.81 | 534 |
| 2015-11-17 | $22.48 | $22.55 | $22.05 | $22.36 | $20.05 | 1,372 |
| 2015-11-16 | $23.16 | $23.16 | $23.16 | $23.16 | $20.76 | 7 |
| 2015-11-13 | $24.00 | $24.00 | $23.00 | $23.16 | $20.76 | 3,880 |
| 2015-11-12 | $22.61 | $24.02 | $22.61 | $23.52 | $21.09 | 26,988 |
| 2015-11-11 | $22.61 | $22.61 | $22.61 | $22.61 | $20.27 | 134 |
| 2015-11-10 | $22.60 | $22.60 | $22.60 | $22.60 | $20.26 | 0 |
| 2015-11-09 | $22.60 | $22.60 | $22.60 | $22.60 | $20.18 | 0 |
| 2015-11-06 | $22.45 | $22.60 | $22.45 | $22.60 | $20.18 | 1,068 |
| 2015-11-05 | $22.50 | $22.50 | $22.50 | $22.50 | $20.09 | 515 |
| 2015-11-04 | $22.50 | $22.50 | $22.45 | $22.45 | $20.05 | 704 |
| 2015-11-03 | $22.46 | $22.50 | $22.40 | $22.50 | $20.09 | 2,023 |
| 2015-11-02 | $22.60 | $22.60 | $22.50 | $22.50 | $20.09 | 674 |
| 2015-10-30 | $22.50 | $22.55 | $22.28 | $22.50 | $20.09 | 2,692 |
| 2015-10-29 | $22.49 | $22.49 | $22.49 | $22.49 | $20.08 | 275 |
| 2015-10-28 | $22.88 | $22.88 | $22.61 | $22.61 | $20.19 | 2,922 |
| 2015-10-27 | $22.26 | $22.26 | $21.60 | $21.67 | $19.35 | 340 |
| 2015-10-26 | $22.48 | $22.48 | $22.48 | $22.48 | $20.07 | 156 |
| 2015-10-23 | $21.80 | $21.80 | $21.80 | $21.80 | $19.47 | 8 |
| 2015-10-22 | $21.39 | $21.80 | $21.39 | $21.80 | $19.47 | 200 |
| 2015-10-21 | $21.87 | $21.87 | $21.87 | $21.87 | $19.53 | 0 |
| 2015-10-20 | $21.47 | $21.87 | $21.47 | $21.87 | $19.53 | 500 |
| 2015-10-19 | $22.10 | $22.47 | $21.77 | $21.80 | $19.47 | 9,569 |
| 2015-10-16 | $22.07 | $22.28 | $21.33 | $22.03 | $19.67 | 2,267 |
| 2015-10-15 | $21.89 | $22.50 | $21.89 | $22.44 | $20.04 | 1,666 |
| 2015-10-14 | $21.34 | $21.34 | $21.34 | $21.34 | $19.06 | 184 |
| 2015-10-13 | $21.38 | $21.65 | $21.38 | $21.65 | $19.33 | 217 |
| 2015-10-12 | $21.46 | $21.65 | $21.32 | $21.65 | $19.33 | 403 |
| 2015-10-09 | $21.31 | $21.75 | $21.30 | $21.70 | $19.38 | 1,475 |
| 2015-10-08 | $21.41 | $21.90 | $21.41 | $21.90 | $19.56 | 2,861 |
| 2015-10-07 | $22.00 | $22.99 | $21.95 | $22.00 | $19.65 | 8,064 |
| 2015-10-06 | $21.30 | $21.63 | $21.30 | $21.60 | $19.29 | 1,889 |
| 2015-10-05 | $21.25 | $23.50 | $21.25 | $22.35 | $19.95 | 9,523 |
| 2015-10-02 | $21.24 | $21.49 | $21.24 | $21.26 | $18.99 | 1,248 |
| 2015-10-01 | $20.90 | $21.49 | $20.50 | $21.49 | $19.19 | 23,243 |
| 2015-09-30 | $20.86 | $20.90 | $20.08 | $20.72 | $18.50 | 1,499 |
| 2015-09-29 | $20.51 | $21.00 | $20.51 | $20.76 | $18.54 | 3,547 |
| 2015-09-28 | $20.98 | $20.98 | $20.50 | $20.50 | $18.31 | 830 |
| 2015-09-25 | $20.92 | $20.92 | $19.82 | $20.88 | $18.65 | 1,511 |
| 2015-09-24 | $19.83 | $20.61 | $19.76 | $20.02 | $17.88 | 3,147 |
| 2015-09-23 | $19.75 | $20.58 | $19.75 | $20.58 | $18.38 | 510 |
| 2015-09-22 | $20.55 | $21.00 | $20.51 | $21.00 | $18.75 | 2,755 |
| 2015-09-21 | $20.54 | $21.02 | $20.54 | $20.91 | $18.67 | 2,546 |
| 2015-09-18 | $20.00 | $21.02 | $20.00 | $21.02 | $18.77 | 10,397 |
| 2015-09-17 | $20.00 | $20.53 | $20.00 | $20.28 | $18.11 | 3,506 |
| 2015-09-16 | $20.05 | $20.11 | $20.00 | $20.00 | $17.86 | 727 |
| 2015-09-15 | $20.09 | $20.24 | $19.61 | $19.90 | $17.77 | 10,626 |
| 2015-09-14 | $20.00 | $20.13 | $20.00 | $20.00 | $17.86 | 818 |
| 2015-09-11 | $20.28 | $20.35 | $20.00 | $20.00 | $17.86 | 2,035 |
| 2015-09-10 | $20.02 | $20.60 | $20.00 | $20.35 | $18.17 | 1,944 |
| 2015-09-09 | $20.45 | $20.45 | $20.00 | $20.02 | $17.88 | 3,104 |
| 2015-09-08 | $20.52 | $20.52 | $20.02 | $20.39 | $18.21 | 13,087 |
Southern Missouri Bancorp Inc (SMBC) News Headlines
Recent Southern Missouri Bancorp Inc (SMBC) News
Similar Companies to Southern Missouri Bancorp Inc (SMBC) 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 |