1st Source Corp (SRCE) Exchange: NASDAQ
Data as of April 26, 2024
$48.29 ($-0.15) -0.31%
1st Source Corp - Daily Information
Click for more stock information on 1st Source Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $47.98 |
| Previous Close | $48.29 |
| High | $48.51 |
| Low | $47.94 |
| Adjusted Open | $47.98 |
| Previous Adjusted Close | $48.29 |
| Adjusted High | $48.51 |
| Adjusted Low | $47.94 |
About 1st Source Corp (SRCE)
1st Source Corporation is a financial holding company headquartered in South Bend, Indiana. It is the parent company of 1st Source Bank, an Indiana state-chartered financial institution founded in 1863. 1st Source has over 140 offices throughout Indiana, Michigan, and Ohio and is currently the largest bank headquartered in Indiana. 1st Source has provided individuals and businesses with banking, financial and investment services for over 150 years. 1st Source Bank offers a full range of personal and business banking services including checking accounts, savings accounts, online banking, mortgages and personal loans, merchant services, business loans, financial planning and wealth management. 1st Source engages in community involvement and has a specific commitment to serve the needs of local communities. It is involved in a variety of civic and charitable projects, including providing scholarships for students and charitable donations to organizations. The company invests in projects to help build financial literacy, to strengthen the local economy, and to improve the quality of life in the communities in which it operates. At the end of 2018, 1st Source had approximately $6 billion in assets, $4.6 billion in deposits, and over 1,200 employees. Over the years, the company has grown from a single office in South Bend, Indiana, to its current presence throughout Indiana, Ohio, and Michigan.
Invest in 1st Source Corp (SRCE)
Historical Stock Data for 1st Source Corp (SRCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $47.98 | $48.51 | $47.94 | $48.29 | $48.29 | 96,803 |
| 2024-04-11 | $49.12 | $49.17 | $48.09 | $48.44 | $48.44 | 89,043 |
| 2024-04-10 | $49.98 | $49.98 | $48.13 | $48.67 | $48.67 | 76,707 |
| 2024-04-09 | $51.09 | $51.21 | $50.82 | $51.10 | $51.10 | 25,425 |
| 2024-04-08 | $50.44 | $51.05 | $50.44 | $50.88 | $50.88 | 36,443 |
| 2024-04-05 | $50.19 | $50.53 | $50.12 | $50.33 | $50.33 | 31,361 |
| 2024-04-04 | $50.44 | $51.24 | $50.34 | $50.41 | $50.41 | 42,797 |
| 2024-04-03 | $50.00 | $50.29 | $49.76 | $50.02 | $50.02 | 41,676 |
| 2024-04-02 | $50.86 | $51.30 | $50.01 | $50.20 | $50.20 | 65,353 |
| 2024-04-01 | $52.37 | $52.37 | $51.11 | $51.44 | $51.44 | 48,141 |
| 2024-03-28 | $51.44 | $52.60 | $51.43 | $52.42 | $52.42 | 113,371 |
| 2024-03-27 | $50.14 | $51.66 | $50.14 | $51.66 | $51.66 | 53,076 |
| 2024-03-26 | $50.05 | $50.37 | $49.63 | $50.23 | $50.23 | 54,495 |
| 2024-03-25 | $50.16 | $50.70 | $49.64 | $49.78 | $49.78 | 40,069 |
| 2024-03-22 | $51.02 | $51.02 | $50.09 | $50.25 | $50.25 | 28,755 |
| 2024-03-21 | $51.05 | $51.16 | $50.41 | $50.81 | $50.81 | 51,816 |
| 2024-03-20 | $48.94 | $51.24 | $48.76 | $50.80 | $50.80 | 69,246 |
| 2024-03-19 | $48.84 | $49.51 | $48.32 | $48.74 | $48.74 | 71,878 |
| 2024-03-18 | $49.58 | $49.83 | $48.36 | $48.69 | $48.69 | 100,484 |
| 2024-03-15 | $49.21 | $50.51 | $49.21 | $49.73 | $49.73 | 276,416 |
| 2024-03-14 | $50.82 | $50.82 | $49.21 | $49.40 | $49.40 | 88,072 |
| 2024-03-13 | $51.00 | $52.19 | $50.61 | $50.80 | $50.80 | 66,374 |
| 2024-03-12 | $51.62 | $51.87 | $50.59 | $51.14 | $51.14 | 47,591 |
| 2024-03-11 | $51.50 | $52.67 | $51.33 | $51.78 | $51.78 | 49,265 |
| 2024-03-08 | $51.94 | $52.44 | $51.45 | $51.46 | $51.46 | 66,547 |
| 2024-03-07 | $52.07 | $52.61 | $51.62 | $51.84 | $51.84 | 51,926 |
| 2024-03-06 | $51.83 | $52.41 | $50.80 | $51.63 | $51.63 | 76,160 |
| 2024-03-05 | $51.11 | $52.51 | $51.11 | $51.69 | $51.69 | 64,287 |
| 2024-03-04 | $48.99 | $51.65 | $48.99 | $51.24 | $51.24 | 94,438 |
| 2024-03-01 | $49.49 | $49.49 | $48.33 | $48.61 | $48.61 | 78,926 |
| 2024-02-29 | $49.77 | $50.45 | $49.15 | $49.78 | $49.78 | 45,277 |
| 2024-02-28 | $49.13 | $49.44 | $48.79 | $48.99 | $48.99 | 43,580 |
| 2024-02-27 | $49.92 | $50.45 | $49.11 | $49.42 | $49.42 | 43,378 |
| 2024-02-26 | $49.60 | $49.95 | $49.09 | $49.73 | $49.73 | 66,342 |
| 2024-02-23 | $49.90 | $50.44 | $49.71 | $49.71 | $49.71 | 38,699 |
| 2024-02-22 | $50.13 | $50.38 | $49.65 | $50.04 | $50.04 | 50,294 |
| 2024-02-21 | $50.40 | $50.56 | $50.00 | $50.31 | $50.31 | 32,673 |
| 2024-02-20 | $50.26 | $51.08 | $50.05 | $50.41 | $50.41 | 49,632 |
| 2024-02-16 | $51.30 | $51.59 | $50.46 | $50.81 | $50.81 | 48,870 |
| 2024-02-15 | $50.44 | $52.21 | $50.07 | $51.87 | $51.87 | 68,525 |
| 2024-02-14 | $49.70 | $50.14 | $49.08 | $49.98 | $49.98 | 54,773 |
| 2024-02-13 | $50.33 | $50.95 | $48.65 | $49.19 | $49.19 | 97,912 |
| 2024-02-12 | $50.80 | $52.61 | $50.80 | $51.86 | $51.86 | 55,242 |
| 2024-02-09 | $50.24 | $51.16 | $49.57 | $51.01 | $51.01 | 51,873 |
| 2024-02-08 | $49.61 | $49.91 | $49.23 | $49.91 | $49.91 | 127,821 |
| 2024-02-07 | $50.17 | $50.17 | $48.59 | $49.54 | $49.54 | 42,280 |
| 2024-02-06 | $49.96 | $50.72 | $49.74 | $49.84 | $49.84 | 73,848 |
| 2024-02-05 | $50.42 | $50.61 | $49.63 | $49.94 | $49.94 | 37,045 |
| 2024-02-02 | $50.80 | $51.54 | $49.98 | $51.01 | $51.01 | 70,813 |
| 2024-02-01 | $52.72 | $52.72 | $50.41 | $51.93 | $51.59 | 66,753 |
| 2024-01-31 | $54.71 | $55.10 | $52.27 | $52.27 | $51.92 | 108,400 |
| 2024-01-30 | $54.09 | $54.75 | $53.70 | $54.74 | $54.74 | 53,770 |
| 2024-01-29 | $53.77 | $54.30 | $53.53 | $54.30 | $54.30 | 42,276 |
| 2024-01-26 | $53.89 | $54.03 | $53.30 | $53.74 | $53.74 | 39,753 |
| 2024-01-25 | $54.41 | $54.50 | $53.09 | $53.53 | $53.53 | 70,380 |
| 2024-01-24 | $53.81 | $54.38 | $53.46 | $53.74 | $53.74 | 56,249 |
| 2024-01-23 | $54.82 | $54.82 | $52.94 | $53.17 | $53.17 | 82,344 |
| 2024-01-22 | $54.00 | $54.97 | $53.99 | $54.47 | $54.47 | 98,049 |
| 2024-01-19 | $50.69 | $53.54 | $49.16 | $53.16 | $53.16 | 120,152 |
| 2024-01-18 | $51.21 | $51.40 | $49.98 | $50.73 | $50.73 | 42,294 |
| 2024-01-17 | $49.68 | $50.85 | $49.68 | $50.85 | $50.85 | 76,695 |
| 2024-01-16 | $51.19 | $51.29 | $49.98 | $50.24 | $50.24 | 103,535 |
| 2024-01-12 | $52.48 | $52.57 | $51.08 | $51.72 | $51.72 | 37,577 |
| 2024-01-11 | $51.96 | $52.13 | $51.11 | $51.98 | $51.98 | 53,121 |
| 2024-01-10 | $52.06 | $52.33 | $51.59 | $52.30 | $52.30 | 36,171 |
| 2024-01-09 | $52.40 | $52.55 | $51.82 | $52.29 | $52.29 | 39,299 |
| 2024-01-08 | $52.83 | $52.92 | $52.06 | $52.75 | $52.75 | 48,294 |
| 2024-01-05 | $52.51 | $53.20 | $52.44 | $52.68 | $52.68 | 85,104 |
| 2024-01-04 | $52.75 | $54.01 | $52.43 | $52.58 | $52.58 | 68,523 |
| 2024-01-03 | $54.36 | $54.43 | $52.37 | $52.57 | $52.57 | 89,860 |
| 2024-01-02 | $54.56 | $55.25 | $53.79 | $54.53 | $54.53 | 52,339 |
| 2023-12-29 | $55.48 | $55.53 | $54.93 | $54.95 | $54.95 | 49,831 |
| 2023-12-28 | $55.48 | $55.75 | $55.25 | $55.69 | $55.69 | 35,487 |
| 2023-12-27 | $55.91 | $55.95 | $55.56 | $55.70 | $55.70 | 31,850 |
| 2023-12-26 | $55.44 | $55.94 | $55.32 | $55.80 | $55.80 | 50,625 |
| 2023-12-22 | $55.31 | $55.79 | $55.02 | $55.12 | $55.12 | 47,253 |
| 2023-12-21 | $54.89 | $54.97 | $54.19 | $54.97 | $54.97 | 56,926 |
| 2023-12-20 | $55.20 | $56.59 | $54.27 | $54.43 | $54.43 | 104,320 |
| 2023-12-19 | $54.56 | $55.40 | $54.26 | $55.35 | $55.35 | 117,245 |
| 2023-12-18 | $53.81 | $54.36 | $53.29 | $54.22 | $54.22 | 109,934 |
| 2023-12-15 | $54.51 | $54.83 | $53.55 | $53.81 | $53.81 | 155,577 |
| 2023-12-14 | $53.85 | $55.00 | $53.49 | $54.25 | $54.25 | 191,410 |
| 2023-12-13 | $51.26 | $53.63 | $50.93 | $53.57 | $53.57 | 175,261 |
| 2023-12-12 | $51.50 | $51.62 | $50.87 | $50.97 | $50.97 | 47,969 |
| 2023-12-11 | $50.90 | $51.47 | $50.90 | $51.27 | $51.27 | 44,391 |
| 2023-12-08 | $50.51 | $51.28 | $50.51 | $50.94 | $50.94 | 50,647 |
| 2023-12-07 | $50.07 | $50.65 | $49.58 | $50.65 | $50.65 | 58,067 |
| 2023-12-06 | $50.37 | $51.03 | $49.67 | $49.75 | $49.75 | 68,740 |
| 2023-12-05 | $50.83 | $50.97 | $49.95 | $50.19 | $50.19 | 47,026 |
| 2023-12-04 | $49.84 | $50.90 | $49.84 | $50.90 | $50.90 | 77,710 |
| 2023-12-01 | $48.07 | $49.98 | $48.07 | $49.98 | $49.98 | 105,797 |
| 2023-11-30 | $48.75 | $48.89 | $48.30 | $48.33 | $48.33 | 38,820 |
| 2023-11-29 | $48.18 | $48.78 | $47.97 | $48.61 | $48.61 | 44,675 |
| 2023-11-28 | $48.22 | $48.22 | $47.47 | $47.83 | $47.83 | 59,604 |
| 2023-11-27 | $48.25 | $48.65 | $47.24 | $48.08 | $48.08 | 40,880 |
| 2023-11-24 | $48.57 | $48.77 | $48.40 | $48.47 | $48.47 | 20,066 |
| 2023-11-22 | $48.78 | $49.02 | $47.84 | $48.30 | $48.30 | 49,782 |
| 2023-11-21 | $49.32 | $49.32 | $48.31 | $48.38 | $48.38 | 36,113 |
| 2023-11-20 | $49.26 | $49.35 | $48.61 | $49.29 | $49.29 | 53,792 |
| 2023-11-17 | $49.85 | $50.16 | $49.22 | $49.49 | $49.49 | 56,686 |
| 2023-11-16 | $50.16 | $50.16 | $49.17 | $49.41 | $49.41 | 45,248 |
| 2023-11-15 | $49.84 | $50.54 | $49.73 | $50.09 | $50.09 | 59,798 |
| 2023-11-14 | $48.75 | $50.04 | $48.49 | $49.96 | $49.96 | 72,834 |
| 2023-11-13 | $46.71 | $47.50 | $46.65 | $47.28 | $47.28 | 34,993 |
| 2023-11-10 | $46.70 | $47.12 | $46.33 | $46.99 | $46.99 | 48,201 |
| 2023-11-09 | $46.69 | $47.07 | $46.09 | $46.63 | $46.63 | 44,901 |
| 2023-11-08 | $47.46 | $47.46 | $46.20 | $46.70 | $46.70 | 34,127 |
| 2023-11-07 | $47.74 | $47.74 | $46.79 | $47.31 | $47.31 | 40,327 |
| 2023-11-06 | $47.38 | $47.92 | $47.00 | $47.92 | $47.92 | 42,038 |
| 2023-11-03 | $47.16 | $47.62 | $45.49 | $47.15 | $47.15 | 75,912 |
| 2023-11-02 | $45.83 | $46.59 | $45.71 | $46.43 | $46.10 | 56,340 |
| 2023-11-01 | $45.37 | $45.57 | $44.81 | $45.48 | $45.15 | 51,419 |
| 2023-10-31 | $45.12 | $45.62 | $44.61 | $45.62 | $45.29 | 39,632 |
| 2023-10-30 | $44.60 | $45.31 | $44.22 | $45.28 | $44.96 | 43,093 |
| 2023-10-27 | $44.75 | $44.75 | $43.35 | $44.36 | $44.36 | 57,445 |
| 2023-10-26 | $44.03 | $45.00 | $43.86 | $44.89 | $44.89 | 65,228 |
| 2023-10-25 | $43.72 | $44.17 | $43.30 | $43.72 | $43.72 | 108,232 |
| 2023-10-24 | $44.77 | $44.77 | $43.43 | $43.92 | $43.92 | 53,043 |
| 2023-10-23 | $44.00 | $45.69 | $43.56 | $44.42 | $44.42 | 71,611 |
| 2023-10-20 | $44.75 | $45.08 | $43.04 | $43.82 | $43.82 | 123,156 |
| 2023-10-19 | $42.95 | $43.40 | $42.54 | $42.71 | $42.71 | 49,231 |
| 2023-10-18 | $42.99 | $43.11 | $42.51 | $42.78 | $42.78 | 45,198 |
| 2023-10-17 | $42.33 | $43.74 | $42.33 | $43.31 | $43.31 | 49,206 |
| 2023-10-16 | $42.11 | $42.54 | $42.11 | $42.51 | $42.51 | 24,646 |
| 2023-10-13 | $42.89 | $42.92 | $41.36 | $41.81 | $41.81 | 19,686 |
| 2023-10-12 | $42.75 | $42.75 | $42.35 | $42.66 | $42.66 | 27,607 |
| 2023-10-11 | $42.81 | $43.16 | $42.44 | $42.75 | $42.75 | 21,785 |
| 2023-10-10 | $42.66 | $43.13 | $42.52 | $42.53 | $42.53 | 28,118 |
| 2023-10-09 | $42.27 | $42.83 | $42.01 | $42.45 | $42.45 | 32,043 |
| 2023-10-06 | $42.42 | $43.09 | $42.05 | $42.62 | $42.62 | 40,794 |
| 2023-10-05 | $41.91 | $42.91 | $41.77 | $42.75 | $42.75 | 70,331 |
| 2023-10-04 | $41.75 | $42.15 | $41.30 | $42.10 | $42.10 | 46,533 |
| 2023-10-03 | $41.91 | $41.91 | $41.34 | $41.75 | $41.75 | 43,165 |
| 2023-10-02 | $41.97 | $42.16 | $41.71 | $42.10 | $42.10 | 50,285 |
| 2023-09-29 | $41.90 | $42.10 | $41.15 | $42.09 | $42.09 | 71,793 |
| 2023-09-28 | $41.14 | $41.90 | $41.14 | $41.48 | $41.48 | 36,709 |
| 2023-09-27 | $41.59 | $41.61 | $40.96 | $41.05 | $41.05 | 54,160 |
| 2023-09-26 | $41.70 | $42.25 | $41.20 | $41.27 | $41.27 | 53,584 |
| 2023-09-25 | $41.54 | $42.14 | $41.54 | $42.05 | $42.05 | 31,205 |
| 2023-09-22 | $42.08 | $42.08 | $41.48 | $41.57 | $41.57 | 26,784 |
| 2023-09-21 | $41.93 | $42.43 | $41.78 | $42.01 | $42.01 | 31,582 |
| 2023-09-20 | $42.58 | $42.72 | $42.05 | $42.10 | $42.10 | 24,671 |
| 2023-09-19 | $42.34 | $42.67 | $42.25 | $42.36 | $42.36 | 33,017 |
| 2023-09-18 | $43.26 | $43.26 | $42.42 | $42.43 | $42.43 | 29,982 |
| 2023-09-15 | $43.79 | $43.80 | $43.09 | $43.43 | $43.43 | 164,848 |
| 2023-09-14 | $43.43 | $43.94 | $43.41 | $43.74 | $43.74 | 37,471 |
| 2023-09-13 | $44.04 | $44.04 | $43.10 | $43.16 | $43.16 | 33,821 |
| 2023-09-12 | $43.75 | $44.22 | $43.54 | $43.88 | $43.88 | 31,746 |
| 2023-09-11 | $44.36 | $44.52 | $43.64 | $43.78 | $43.78 | 30,202 |
| 2023-09-08 | $44.13 | $45.95 | $43.87 | $44.31 | $44.31 | 31,195 |
| 2023-09-07 | $44.16 | $44.38 | $43.76 | $44.09 | $44.09 | 46,467 |
| 2023-09-06 | $44.88 | $45.05 | $43.95 | $44.18 | $44.18 | 38,378 |
| 2023-09-05 | $45.62 | $45.62 | $44.80 | $44.97 | $44.97 | 49,827 |
| 2023-09-01 | $44.93 | $45.89 | $44.93 | $45.88 | $45.88 | 36,709 |
| 2023-08-31 | $44.01 | $44.81 | $43.68 | $44.69 | $44.69 | 57,936 |
| 2023-08-30 | $44.50 | $44.79 | $43.86 | $44.04 | $44.04 | 38,537 |
| 2023-08-29 | $44.71 | $44.91 | $44.32 | $44.62 | $44.62 | 39,762 |
| 2023-08-28 | $44.26 | $45.02 | $44.26 | $44.77 | $44.77 | 36,936 |
| 2023-08-25 | $44.57 | $45.23 | $43.87 | $44.17 | $44.17 | 31,449 |
| 2023-08-24 | $43.36 | $44.92 | $43.36 | $44.46 | $44.46 | 38,282 |
| 2023-08-23 | $43.25 | $43.88 | $43.00 | $43.56 | $43.56 | 42,605 |
| 2023-08-22 | $44.35 | $44.80 | $43.10 | $43.17 | $43.17 | 42,446 |
| 2023-08-21 | $45.07 | $45.35 | $44.34 | $44.41 | $44.41 | 31,598 |
| 2023-08-18 | $44.79 | $46.65 | $44.67 | $44.90 | $44.90 | 38,140 |
| 2023-08-17 | $45.08 | $45.48 | $44.63 | $45.04 | $45.04 | 35,171 |
| 2023-08-16 | $45.45 | $47.50 | $44.63 | $44.80 | $44.80 | 65,614 |
| 2023-08-15 | $46.50 | $47.39 | $45.21 | $45.63 | $45.63 | 61,299 |
| 2023-08-14 | $47.49 | $47.49 | $46.54 | $46.73 | $46.73 | 59,130 |
| 2023-08-11 | $47.67 | $47.96 | $47.30 | $47.66 | $47.66 | 44,141 |
| 2023-08-10 | $48.23 | $48.68 | $47.41 | $47.69 | $47.69 | 27,502 |
| 2023-08-09 | $48.39 | $48.43 | $47.81 | $48.04 | $48.04 | 25,897 |
| 2023-08-08 | $48.44 | $48.67 | $47.67 | $48.59 | $48.59 | 25,756 |
| 2023-08-07 | $48.64 | $49.36 | $48.42 | $49.11 | $49.11 | 30,230 |
| 2023-08-04 | $48.17 | $49.08 | $48.17 | $48.61 | $48.61 | 38,972 |
| 2023-08-03 | $47.75 | $48.98 | $47.61 | $48.23 | $48.23 | 32,147 |
| 2023-08-02 | $46.63 | $48.16 | $46.63 | $48.03 | $48.03 | 63,491 |
| 2023-08-01 | $46.78 | $47.19 | $46.25 | $47.05 | $47.05 | 49,146 |
| 2023-07-31 | $47.13 | $47.31 | $46.65 | $46.90 | $46.90 | 64,289 |
| 2023-07-28 | $47.39 | $47.71 | $47.09 | $47.30 | $47.30 | 51,898 |
| 2023-07-27 | $48.08 | $48.26 | $46.95 | $47.13 | $47.13 | 44,731 |
| 2023-07-26 | $46.43 | $48.24 | $46.43 | $47.82 | $47.82 | 55,226 |
| 2023-07-25 | $45.48 | $47.00 | $45.48 | $46.13 | $46.13 | 54,823 |
| 2023-07-24 | $45.45 | $46.47 | $44.81 | $45.49 | $45.49 | 98,857 |
| 2023-07-21 | $47.03 | $47.84 | $45.12 | $45.38 | $45.38 | 77,334 |
| 2023-07-20 | $45.66 | $45.67 | $44.93 | $45.67 | $45.67 | 80,097 |
| 2023-07-19 | $44.94 | $45.84 | $44.94 | $45.21 | $45.21 | 75,145 |
| 2023-07-18 | $43.74 | $44.90 | $43.74 | $44.75 | $44.75 | 64,366 |
| 2023-07-17 | $42.90 | $44.05 | $42.90 | $43.53 | $43.53 | 36,559 |
| 2023-07-14 | $43.74 | $43.74 | $42.41 | $43.03 | $43.03 | 51,047 |
| 2023-07-13 | $43.27 | $43.74 | $43.05 | $43.34 | $43.34 | 41,703 |
| 2023-07-12 | $43.22 | $43.60 | $42.78 | $42.93 | $42.93 | 56,692 |
| 2023-07-11 | $42.57 | $42.96 | $42.06 | $42.42 | $42.42 | 31,911 |
| 2023-07-10 | $42.15 | $42.97 | $42.07 | $42.37 | $42.37 | 31,673 |
| 2023-07-07 | $41.69 | $42.84 | $41.69 | $42.33 | $42.33 | 32,940 |
| 2023-07-06 | $41.82 | $41.82 | $41.31 | $41.69 | $41.69 | 46,202 |
| 2023-07-05 | $42.75 | $42.87 | $42.17 | $42.25 | $42.25 | 47,165 |
| 2023-07-03 | $41.92 | $43.32 | $41.80 | $42.99 | $42.99 | 25,601 |
| 2023-06-30 | $42.99 | $42.99 | $41.82 | $41.93 | $41.93 | 48,538 |
| 2023-06-29 | $42.43 | $43.06 | $42.43 | $42.58 | $42.58 | 36,939 |
| 2023-06-28 | $42.14 | $42.79 | $41.64 | $42.14 | $42.14 | 32,932 |
| 2023-06-27 | $42.22 | $42.88 | $41.99 | $42.30 | $42.30 | 43,867 |
| 2023-06-26 | $41.96 | $43.05 | $41.96 | $42.19 | $42.19 | 58,426 |
| 2023-06-23 | $42.31 | $43.33 | $41.57 | $41.88 | $41.88 | 217,025 |
| 2023-06-22 | $43.42 | $43.42 | $42.36 | $42.84 | $42.84 | 44,319 |
| 2023-06-21 | $44.12 | $44.22 | $43.39 | $43.40 | $43.40 | 31,778 |
| 2023-06-20 | $45.20 | $45.49 | $44.12 | $44.16 | $44.16 | 58,363 |
| 2023-06-16 | $46.48 | $46.48 | $45.02 | $45.26 | $45.26 | 94,156 |
| 2023-06-15 | $45.20 | $46.42 | $45.13 | $46.11 | $46.11 | 42,489 |
| 2023-06-14 | $46.73 | $47.12 | $45.53 | $45.67 | $45.67 | 54,709 |
| 2023-06-13 | $45.89 | $46.57 | $45.89 | $46.56 | $46.56 | 53,836 |
| 2023-06-12 | $46.03 | $46.59 | $45.38 | $45.62 | $45.62 | 47,883 |
| 2023-06-09 | $46.28 | $46.47 | $45.61 | $45.82 | $45.82 | 35,885 |
| 2023-06-08 | $47.02 | $47.02 | $45.60 | $46.61 | $46.61 | 68,476 |
| 2023-06-07 | $45.78 | $47.94 | $43.97 | $47.38 | $47.38 | 91,726 |
| 2023-06-06 | $42.92 | $45.71 | $42.92 | $45.50 | $45.50 | 73,057 |
| 2023-06-05 | $44.26 | $44.26 | $42.47 | $43.04 | $43.04 | 37,365 |
| 2023-06-02 | $42.29 | $44.40 | $42.01 | $44.40 | $44.40 | 62,458 |
| 2023-06-01 | $41.22 | $42.32 | $40.96 | $41.85 | $41.85 | 36,180 |
| 2023-05-31 | $42.32 | $42.32 | $40.81 | $41.13 | $41.13 | 54,571 |
| 2023-05-30 | $42.66 | $42.67 | $42.09 | $42.27 | $42.27 | 47,505 |
| 2023-05-26 | $42.36 | $42.67 | $41.88 | $42.66 | $42.66 | 35,443 |
| 2023-05-25 | $42.81 | $43.03 | $42.01 | $42.17 | $42.17 | 54,405 |
| 2023-05-24 | $43.24 | $43.24 | $42.65 | $43.06 | $43.06 | 63,698 |
| 2023-05-23 | $42.25 | $43.97 | $42.12 | $43.27 | $43.27 | 78,633 |
| 2023-05-22 | $41.86 | $42.21 | $41.39 | $42.14 | $42.14 | 56,396 |
| 2023-05-19 | $42.94 | $42.96 | $41.00 | $41.55 | $41.55 | 75,243 |
| 2023-05-18 | $43.57 | $43.57 | $42.30 | $42.37 | $42.37 | 103,230 |
| 2023-05-17 | $41.93 | $43.68 | $41.93 | $43.67 | $43.67 | 56,780 |
| 2023-05-16 | $41.38 | $41.95 | $40.80 | $41.48 | $41.48 | 76,352 |
| 2023-05-15 | $41.42 | $42.15 | $41.30 | $41.48 | $41.48 | 64,148 |
| 2023-05-12 | $41.73 | $41.73 | $40.78 | $41.40 | $41.40 | 84,311 |
| 2023-05-11 | $40.96 | $41.84 | $40.96 | $41.40 | $41.40 | 60,320 |
| 2023-05-10 | $41.64 | $41.77 | $40.44 | $41.44 | $41.44 | 73,369 |
| 2023-05-09 | $41.22 | $41.64 | $40.53 | $41.14 | $41.14 | 60,043 |
| 2023-05-08 | $42.58 | $42.58 | $41.04 | $41.35 | $41.35 | 89,423 |
| 2023-05-05 | $40.96 | $42.62 | $40.87 | $42.54 | $42.54 | 119,174 |
| 2023-05-04 | $40.01 | $40.61 | $38.77 | $40.25 | $40.25 | 84,260 |
| 2023-05-03 | $40.54 | $41.60 | $40.48 | $40.52 | $40.52 | 82,136 |
| 2023-05-02 | $40.98 | $41.11 | $39.37 | $40.36 | $40.36 | 96,435 |
| 2023-05-01 | $41.56 | $42.13 | $41.02 | $41.20 | $41.20 | 94,472 |
| 2023-04-28 | $41.93 | $42.43 | $41.52 | $41.68 | $41.36 | 83,334 |
| 2023-04-27 | $41.97 | $42.21 | $41.67 | $41.80 | $41.48 | 49,100 |
| 2023-04-26 | $42.41 | $42.57 | $41.11 | $41.84 | $41.52 | 46,075 |
| 2023-04-25 | $43.45 | $43.69 | $42.48 | $42.67 | $42.34 | 78,061 |
| 2023-04-24 | $43.35 | $44.32 | $43.35 | $43.99 | $43.65 | 80,559 |
| 2023-04-21 | $42.85 | $43.66 | $42.48 | $43.61 | $43.61 | 79,980 |
| 2023-04-20 | $43.64 | $43.64 | $42.89 | $43.43 | $43.43 | 49,144 |
| 2023-04-19 | $42.56 | $43.68 | $42.50 | $43.65 | $43.65 | 60,211 |
| 2023-04-18 | $43.69 | $43.73 | $42.04 | $42.49 | $42.49 | 83,141 |
| 2023-04-17 | $43.11 | $43.51 | $42.50 | $43.50 | $43.50 | 95,775 |
| 2023-04-14 | $44.20 | $44.40 | $43.05 | $43.36 | $43.36 | 72,373 |
| 2023-04-13 | $43.57 | $44.49 | $43.26 | $43.91 | $43.91 | 49,274 |
| 2023-04-12 | $43.88 | $43.89 | $43.17 | $43.44 | $43.44 | 40,226 |
| 2023-04-11 | $44.15 | $44.15 | $43.66 | $43.72 | $43.72 | 54,340 |
| 2023-04-10 | $43.38 | $44.66 | $43.38 | $44.18 | $44.18 | 128,146 |
| 2023-04-06 | $42.96 | $43.42 | $42.85 | $43.41 | $43.41 | 53,532 |
| 2023-04-05 | $42.88 | $43.40 | $42.79 | $43.16 | $43.16 | 52,579 |
| 2023-04-04 | $43.51 | $43.51 | $42.04 | $43.11 | $43.11 | 102,047 |
| 2023-04-03 | $43.26 | $43.66 | $42.91 | $43.28 | $43.28 | 64,157 |
| 2023-03-31 | $42.97 | $43.52 | $42.60 | $43.15 | $43.15 | 93,499 |
| 2023-03-30 | $43.76 | $43.96 | $42.50 | $42.86 | $42.86 | 47,043 |
| 2023-03-29 | $44.27 | $44.61 | $43.38 | $43.69 | $43.69 | 84,661 |
| 2023-03-28 | $44.82 | $45.33 | $43.98 | $44.12 | $44.12 | 63,250 |
| 2023-03-27 | $45.60 | $45.94 | $44.98 | $45.11 | $45.11 | 45,396 |
| 2023-03-24 | $43.11 | $45.00 | $42.85 | $44.92 | $44.92 | 55,942 |
| 2023-03-23 | $44.38 | $44.75 | $42.98 | $43.50 | $43.50 | 61,625 |
| 2023-03-22 | $46.55 | $47.00 | $44.13 | $44.13 | $44.13 | 56,470 |
| 2023-03-21 | $45.78 | $47.02 | $45.78 | $46.65 | $46.65 | 73,610 |
| 2023-03-20 | $45.60 | $46.74 | $45.01 | $45.14 | $45.14 | 91,131 |
| 2023-03-17 | $47.74 | $47.74 | $44.97 | $45.10 | $45.10 | 243,255 |
| 2023-03-16 | $46.10 | $48.84 | $45.52 | $48.23 | $48.23 | 82,892 |
| 2023-03-15 | $45.24 | $46.91 | $44.06 | $46.58 | $46.58 | 89,469 |
| 2023-03-14 | $48.04 | $49.66 | $46.38 | $46.96 | $46.96 | 93,135 |
| 2023-03-13 | $46.20 | $48.26 | $43.50 | $46.29 | $46.29 | 124,040 |
| 2023-03-10 | $46.51 | $47.81 | $45.27 | $47.25 | $47.25 | 92,259 |
| 2023-03-09 | $48.69 | $48.69 | $46.71 | $47.00 | $47.00 | 59,217 |
| 2023-03-08 | $49.15 | $49.30 | $48.50 | $48.90 | $48.90 | 44,065 |
| 2023-03-07 | $49.45 | $49.45 | $48.88 | $49.28 | $49.28 | 58,402 |
| 2023-03-06 | $50.00 | $50.00 | $49.23 | $49.51 | $49.51 | 31,237 |
| 2023-03-03 | $49.45 | $49.90 | $49.05 | $49.75 | $49.75 | 37,674 |
| 2023-03-02 | $49.27 | $49.62 | $48.97 | $49.41 | $49.41 | 55,228 |
| 2023-03-01 | $49.51 | $49.70 | $49.11 | $49.56 | $49.56 | 56,969 |
| 2023-02-28 | $49.82 | $50.35 | $49.57 | $49.82 | $49.82 | 51,069 |
| 2023-02-27 | $49.77 | $50.06 | $49.36 | $49.82 | $49.82 | 40,428 |
| 2023-02-24 | $48.96 | $49.50 | $48.76 | $49.42 | $49.42 | 48,085 |
| 2023-02-23 | $49.24 | $49.68 | $49.21 | $49.42 | $49.42 | 38,772 |
| 2023-02-22 | $49.50 | $49.58 | $48.86 | $49.15 | $49.15 | 40,393 |
| 2023-02-21 | $49.76 | $49.76 | $49.14 | $49.24 | $49.24 | 66,765 |
| 2023-02-17 | $49.85 | $50.21 | $49.47 | $50.12 | $50.12 | 45,699 |
| 2023-02-16 | $49.66 | $49.87 | $49.23 | $49.61 | $49.61 | 36,713 |
| 2023-02-15 | $49.01 | $49.87 | $49.01 | $49.77 | $49.77 | 28,600 |
| 2023-02-14 | $49.73 | $51.83 | $48.93 | $49.31 | $49.31 | 33,989 |
| 2023-02-13 | $49.86 | $50.09 | $49.60 | $50.08 | $50.08 | 26,262 |
| 2023-02-10 | $49.72 | $49.79 | $49.25 | $49.67 | $49.67 | 22,418 |
| 2023-02-09 | $50.41 | $50.41 | $49.30 | $49.65 | $49.65 | 29,969 |
| 2023-02-08 | $50.54 | $51.03 | $49.96 | $50.17 | $50.17 | 30,763 |
| 2023-02-07 | $50.00 | $51.03 | $49.89 | $50.74 | $50.74 | 38,136 |
| 2023-02-06 | $50.88 | $51.19 | $49.87 | $50.37 | $50.37 | 40,705 |
| 2023-02-03 | $49.65 | $50.94 | $49.25 | $50.87 | $50.87 | 45,351 |
| 2023-02-02 | $49.53 | $50.18 | $48.77 | $50.18 | $49.87 | 48,106 |
| 2023-02-01 | $49.18 | $49.98 | $49.02 | $49.48 | $49.17 | 93,289 |
| 2023-01-31 | $48.30 | $49.23 | $48.30 | $49.19 | $48.88 | 66,949 |
| 2023-01-30 | $48.14 | $48.82 | $48.14 | $48.36 | $48.06 | 28,584 |
| 2023-01-27 | $47.52 | $48.43 | $47.52 | $48.20 | $48.20 | 39,628 |
| 2023-01-26 | $47.95 | $47.95 | $47.33 | $47.84 | $47.84 | 29,545 |
| 2023-01-25 | $48.41 | $48.41 | $47.55 | $47.60 | $47.60 | 36,699 |
| 2023-01-24 | $48.09 | $49.34 | $47.85 | $48.41 | $48.41 | 48,675 |
| 2023-01-23 | $46.96 | $48.76 | $46.96 | $48.28 | $48.28 | 97,027 |
| 2023-01-20 | $51.91 | $51.91 | $45.47 | $46.61 | $46.61 | 107,981 |
| 2023-01-19 | $51.27 | $51.27 | $50.22 | $50.65 | $50.65 | 41,220 |
| 2023-01-18 | $53.00 | $53.00 | $51.33 | $51.48 | $51.48 | 40,809 |
| 2023-01-17 | $53.63 | $53.63 | $52.71 | $53.16 | $53.16 | 44,635 |
| 2023-01-13 | $53.01 | $53.78 | $52.74 | $53.63 | $53.63 | 33,094 |
| 2023-01-12 | $52.78 | $53.76 | $52.58 | $53.55 | $53.55 | 34,513 |
| 2023-01-11 | $52.53 | $52.72 | $52.29 | $52.51 | $52.51 | 40,492 |
| 2023-01-10 | $52.02 | $52.63 | $51.85 | $52.45 | $52.45 | 51,702 |
| 2023-01-09 | $53.78 | $53.78 | $51.73 | $51.90 | $51.90 | 54,707 |
| 2023-01-06 | $52.60 | $53.85 | $52.60 | $53.82 | $53.82 | 47,215 |
| 2023-01-05 | $52.34 | $52.34 | $51.46 | $52.09 | $52.09 | 39,946 |
| 2023-01-04 | $52.90 | $53.67 | $52.67 | $52.78 | $52.78 | 40,323 |
| 2023-01-03 | $53.09 | $53.58 | $52.11 | $52.77 | $52.77 | 39,492 |
| 2022-12-30 | $53.43 | $53.43 | $52.64 | $53.09 | $53.09 | 55,362 |
| 2022-12-29 | $53.60 | $53.83 | $53.24 | $53.52 | $53.52 | 35,875 |
| 2022-12-28 | $53.91 | $54.02 | $53.26 | $53.33 | $53.33 | 27,896 |
| 2022-12-27 | $54.44 | $54.44 | $53.50 | $53.99 | $53.99 | 31,405 |
| 2022-12-23 | $54.09 | $54.66 | $53.63 | $54.26 | $54.26 | 28,036 |
| 2022-12-22 | $53.85 | $54.49 | $53.08 | $54.06 | $54.06 | 51,746 |
| 2022-12-21 | $53.86 | $54.37 | $53.67 | $54.01 | $54.01 | 26,908 |
| 2022-12-20 | $53.48 | $53.64 | $52.98 | $53.32 | $53.32 | 50,476 |
| 2022-12-19 | $53.27 | $54.55 | $52.19 | $53.35 | $53.35 | 60,525 |
| 2022-12-16 | $53.08 | $54.00 | $52.59 | $52.97 | $52.97 | 121,380 |
| 2022-12-15 | $53.65 | $54.12 | $52.95 | $53.14 | $53.14 | 38,908 |
| 2022-12-14 | $54.57 | $54.92 | $54.00 | $54.30 | $54.30 | 43,578 |
| 2022-12-13 | $54.75 | $55.09 | $54.40 | $54.87 | $54.87 | 47,616 |
| 2022-12-12 | $53.97 | $54.42 | $53.02 | $54.31 | $54.31 | 28,114 |
| 2022-12-09 | $53.86 | $54.08 | $53.27 | $54.08 | $54.08 | 17,646 |
| 2022-12-08 | $54.14 | $54.45 | $53.73 | $53.94 | $53.94 | 18,573 |
| 2022-12-07 | $54.69 | $54.84 | $54.02 | $54.19 | $54.19 | 33,323 |
| 2022-12-06 | $54.89 | $57.19 | $54.12 | $54.70 | $54.70 | 41,955 |
| 2022-12-05 | $56.03 | $56.43 | $53.63 | $54.63 | $54.63 | 38,023 |
| 2022-12-02 | $56.04 | $56.60 | $55.22 | $56.35 | $56.35 | 33,294 |
| 2022-12-01 | $57.28 | $57.28 | $56.25 | $56.44 | $56.44 | 67,567 |
| 2022-11-30 | $56.33 | $57.11 | $55.23 | $57.10 | $57.10 | 55,406 |
| 2022-11-29 | $56.40 | $56.55 | $56.16 | $56.19 | $56.19 | 19,857 |
| 2022-11-28 | $56.99 | $57.13 | $56.21 | $56.29 | $56.29 | 22,514 |
| 2022-11-25 | $57.09 | $57.18 | $56.89 | $57.06 | $57.06 | 11,840 |
| 2022-11-23 | $57.49 | $57.99 | $56.71 | $56.71 | $56.71 | 21,721 |
| 2022-11-22 | $57.70 | $57.87 | $57.13 | $57.24 | $57.24 | 34,521 |
| 2022-11-21 | $57.41 | $57.67 | $56.97 | $57.30 | $57.30 | 49,848 |
| 2022-11-18 | $57.88 | $57.98 | $57.11 | $57.24 | $57.24 | 55,686 |
| 2022-11-17 | $57.04 | $57.23 | $56.63 | $57.13 | $57.13 | 33,166 |
| 2022-11-16 | $57.80 | $57.80 | $56.75 | $57.25 | $57.25 | 65,269 |
| 2022-11-15 | $57.54 | $58.00 | $57.14 | $57.57 | $57.57 | 42,827 |
| 2022-11-14 | $56.94 | $57.74 | $56.72 | $56.94 | $56.94 | 36,633 |
| 2022-11-11 | $59.13 | $59.37 | $56.99 | $56.99 | $56.99 | 45,940 |
| 2022-11-10 | $57.89 | $59.42 | $57.85 | $59.13 | $59.13 | 55,063 |
| 2022-11-09 | $57.09 | $57.38 | $56.42 | $56.68 | $56.68 | 32,459 |
| 2022-11-08 | $58.05 | $58.49 | $57.00 | $57.09 | $57.09 | 38,206 |
| 2022-11-07 | $57.88 | $58.15 | $57.00 | $57.75 | $57.75 | 48,041 |
| 2022-11-04 | $56.57 | $57.68 | $56.15 | $57.61 | $57.61 | 33,624 |
| 2022-11-03 | $56.70 | $56.70 | $55.27 | $56.11 | $56.11 | 36,679 |
| 2022-11-02 | $58.48 | $58.65 | $56.76 | $57.08 | $57.08 | 67,808 |
| 2022-11-01 | $58.53 | $59.31 | $58.50 | $58.70 | $58.70 | 50,602 |
| 2022-10-31 | $58.05 | $58.64 | $57.93 | $58.16 | $58.16 | 76,460 |
| 2022-10-28 | $58.16 | $59.11 | $57.98 | $58.70 | $58.38 | 82,408 |
| 2022-10-27 | $59.12 | $59.94 | $55.68 | $58.13 | $57.81 | 70,773 |
| 2022-10-26 | $58.95 | $59.92 | $58.49 | $58.98 | $58.66 | 69,795 |
| 2022-10-25 | $57.25 | $59.15 | $57.25 | $58.62 | $58.30 | 81,492 |
| 2022-10-24 | $56.00 | $57.89 | $55.51 | $57.57 | $57.25 | 64,669 |
| 2022-10-21 | $52.18 | $55.94 | $52.15 | $55.89 | $55.58 | 103,976 |
| 2022-10-20 | $50.88 | $51.05 | $49.18 | $49.86 | $49.59 | 42,360 |
| 2022-10-19 | $50.67 | $51.23 | $50.11 | $51.21 | $50.93 | 43,770 |
| 2022-10-18 | $51.44 | $51.85 | $50.53 | $51.00 | $50.72 | 52,843 |
| 2022-10-17 | $50.45 | $51.19 | $50.17 | $51.16 | $50.88 | 53,968 |
| 2022-10-14 | $50.76 | $51.16 | $49.70 | $49.76 | $49.49 | 52,752 |
| 2022-10-13 | $47.77 | $50.88 | $47.45 | $50.74 | $50.46 | 54,407 |
| 2022-10-12 | $47.99 | $48.59 | $47.59 | $48.05 | $47.79 | 26,616 |
| 2022-10-11 | $47.94 | $48.46 | $47.72 | $48.03 | $47.77 | 35,410 |
| 2022-10-10 | $47.62 | $48.19 | $47.62 | $48.01 | $47.75 | 35,649 |
| 2022-10-07 | $48.12 | $48.12 | $47.13 | $47.61 | $47.35 | 96,586 |
| 2022-10-06 | $48.12 | $48.39 | $47.96 | $48.28 | $48.02 | 40,603 |
| 2022-10-05 | $48.32 | $48.73 | $47.95 | $48.26 | $48.00 | 40,838 |
| 2022-10-04 | $47.50 | $48.70 | $47.50 | $48.65 | $48.38 | 34,285 |
| 2022-10-03 | $46.43 | $47.60 | $46.40 | $47.32 | $47.06 | 33,468 |
| 2022-09-30 | $46.71 | $47.35 | $46.20 | $46.30 | $46.30 | 51,911 |
| 2022-09-29 | $47.10 | $47.20 | $46.50 | $46.74 | $46.74 | 34,777 |
| 2022-09-28 | $47.12 | $47.72 | $46.86 | $47.55 | $47.55 | 48,047 |
| 2022-09-27 | $47.95 | $47.95 | $46.84 | $47.02 | $47.02 | 35,561 |
| 2022-09-26 | $47.69 | $48.41 | $47.63 | $47.80 | $47.80 | 47,806 |
| 2022-09-23 | $47.62 | $47.97 | $47.31 | $47.83 | $47.83 | 34,746 |
| 2022-09-22 | $48.88 | $49.16 | $47.72 | $48.03 | $48.03 | 32,378 |
| 2022-09-21 | $49.40 | $49.72 | $48.82 | $48.82 | $48.82 | 34,533 |
| 2022-09-20 | $48.94 | $49.38 | $48.90 | $49.18 | $49.18 | 36,700 |
| 2022-09-19 | $47.83 | $49.41 | $47.83 | $49.25 | $49.25 | 40,737 |
| 2022-09-16 | $47.69 | $48.39 | $46.91 | $48.33 | $48.33 | 118,046 |
| 2022-09-15 | $47.27 | $48.02 | $46.97 | $47.83 | $47.83 | 41,358 |
| 2022-09-14 | $47.03 | $47.44 | $46.90 | $47.43 | $47.43 | 32,561 |
| 2022-09-13 | $48.21 | $48.21 | $46.80 | $47.18 | $47.18 | 43,654 |
| 2022-09-12 | $48.20 | $48.56 | $48.04 | $48.56 | $48.56 | 33,154 |
| 2022-09-09 | $48.15 | $48.36 | $47.72 | $48.17 | $48.17 | 35,430 |
| 2022-09-08 | $47.31 | $47.86 | $47.20 | $47.72 | $47.72 | 25,606 |
| 2022-09-07 | $46.70 | $47.72 | $46.70 | $47.62 | $47.62 | 44,704 |
| 2022-09-06 | $47.30 | $47.41 | $46.50 | $46.78 | $46.78 | 40,061 |
| 2022-09-02 | $47.57 | $47.84 | $46.68 | $47.04 | $47.04 | 28,327 |
| 2022-09-01 | $47.09 | $47.45 | $46.82 | $47.28 | $47.28 | 38,529 |
| 2022-08-31 | $47.67 | $47.75 | $47.19 | $47.19 | $47.19 | 37,911 |
| 2022-08-30 | $47.75 | $49.52 | $47.37 | $47.79 | $47.79 | 37,965 |
| 2022-08-29 | $48.31 | $48.40 | $47.83 | $47.86 | $47.86 | 24,834 |
| 2022-08-26 | $49.56 | $49.56 | $48.46 | $48.74 | $48.74 | 40,727 |
| 2022-08-25 | $48.97 | $49.31 | $48.88 | $49.31 | $49.31 | 23,755 |
| 2022-08-24 | $49.46 | $49.46 | $48.52 | $48.78 | $48.78 | 30,998 |
| 2022-08-23 | $50.39 | $50.43 | $49.26 | $49.26 | $49.26 | 32,485 |
| 2022-08-22 | $50.85 | $50.91 | $50.08 | $50.43 | $50.43 | 74,758 |
| 2022-08-19 | $50.83 | $51.29 | $50.60 | $51.12 | $51.12 | 55,964 |
| 2022-08-18 | $50.72 | $51.01 | $50.39 | $50.93 | $50.93 | 37,902 |
| 2022-08-17 | $50.64 | $50.92 | $50.31 | $50.83 | $50.83 | 28,978 |
| 2022-08-16 | $50.24 | $51.00 | $50.24 | $50.81 | $50.81 | 47,013 |
| 2022-08-15 | $49.45 | $50.12 | $49.14 | $50.04 | $50.04 | 37,460 |
| 2022-08-12 | $49.34 | $49.69 | $48.97 | $49.62 | $49.62 | 50,356 |
| 2022-08-11 | $48.98 | $49.05 | $48.54 | $49.01 | $49.01 | 32,070 |
| 2022-08-10 | $48.33 | $48.84 | $48.25 | $48.56 | $48.56 | 30,386 |
| 2022-08-09 | $47.80 | $48.04 | $47.46 | $47.99 | $47.99 | 22,384 |
| 2022-08-08 | $47.72 | $47.97 | $47.32 | $47.60 | $47.60 | 31,157 |
| 2022-08-05 | $47.20 | $47.71 | $47.12 | $47.49 | $47.49 | 26,868 |
| 2022-08-04 | $47.64 | $47.64 | $47.05 | $47.35 | $47.35 | 28,911 |
| 2022-08-03 | $47.55 | $47.89 | $46.77 | $47.51 | $47.51 | 28,337 |
| 2022-08-02 | $48.08 | $48.19 | $47.39 | $47.39 | $47.39 | 27,597 |
| 2022-08-01 | $47.79 | $48.42 | $47.26 | $48.22 | $48.22 | 44,604 |
| 2022-07-29 | $48.38 | $48.52 | $47.78 | $48.22 | $47.90 | 84,709 |
| 2022-07-28 | $48.57 | $48.57 | $47.74 | $48.18 | $47.86 | 55,068 |
| 2022-07-27 | $48.46 | $48.73 | $48.11 | $48.35 | $48.03 | 42,636 |
| 2022-07-26 | $47.21 | $48.42 | $47.15 | $48.41 | $48.09 | 51,958 |
| 2022-07-25 | $46.19 | $47.40 | $46.19 | $47.21 | $46.90 | 43,454 |
| 2022-07-22 | $44.81 | $46.31 | $44.76 | $46.18 | $45.88 | 97,968 |
| 2022-07-21 | $44.86 | $45.67 | $44.62 | $45.03 | $44.73 | 34,518 |
| 2022-07-20 | $45.10 | $45.21 | $44.55 | $45.15 | $44.85 | 70,302 |
| 2022-07-19 | $44.58 | $45.42 | $44.58 | $45.12 | $44.82 | 83,342 |
| 2022-07-18 | $44.15 | $45.08 | $44.15 | $44.28 | $43.99 | 38,849 |
| 2022-07-15 | $43.95 | $44.52 | $43.80 | $44.00 | $43.71 | 66,948 |
| 2022-07-14 | $43.19 | $44.45 | $42.38 | $43.18 | $42.90 | 39,508 |
| 2022-07-13 | $44.36 | $44.40 | $43.43 | $43.67 | $43.38 | 33,185 |
| 2022-07-12 | $45.00 | $45.72 | $44.53 | $44.70 | $44.41 | 34,126 |
| 2022-07-11 | $44.81 | $45.83 | $44.81 | $45.25 | $44.95 | 51,367 |
| 2022-07-08 | $45.18 | $45.36 | $44.69 | $44.97 | $44.67 | 33,533 |
| 2022-07-07 | $45.72 | $46.08 | $45.22 | $45.25 | $44.95 | 39,136 |
| 2022-07-06 | $45.36 | $45.67 | $45.15 | $45.34 | $45.04 | 57,456 |
| 2022-07-05 | $45.55 | $45.93 | $44.65 | $45.64 | $45.34 | 37,654 |
| 2022-07-01 | $45.29 | $46.14 | $45.28 | $46.05 | $45.75 | 43,623 |
| 2022-06-30 | $44.93 | $45.44 | $44.61 | $45.40 | $45.10 | 46,894 |
| 2022-06-29 | $46.04 | $46.04 | $45.36 | $45.36 | $45.06 | 30,122 |
| 2022-06-28 | $46.15 | $46.63 | $45.92 | $45.94 | $45.64 | 28,704 |
| 2022-06-27 | $46.60 | $46.91 | $45.90 | $45.94 | $45.64 | 36,227 |
| 2022-06-24 | $44.82 | $46.86 | $44.82 | $46.61 | $46.30 | 218,197 |
| 2022-06-23 | $45.56 | $45.71 | $44.28 | $44.72 | $44.43 | 48,967 |
| 2022-06-22 | $45.20 | $45.70 | $45.19 | $45.48 | $45.18 | 49,391 |
| 2022-06-21 | $45.12 | $45.76 | $44.93 | $45.55 | $45.25 | 49,432 |
| 2022-06-17 | $44.91 | $45.69 | $42.96 | $44.71 | $44.42 | 121,049 |
| 2022-06-16 | $45.21 | $45.21 | $43.95 | $44.63 | $44.34 | 58,442 |
| 2022-06-15 | $45.54 | $45.79 | $44.96 | $45.09 | $44.79 | 70,558 |
| 2022-06-14 | $45.08 | $46.22 | $44.61 | $45.35 | $45.05 | 62,487 |
| 2022-06-13 | $44.80 | $45.74 | $44.79 | $45.12 | $44.82 | 49,517 |
| 2022-06-10 | $45.65 | $45.76 | $45.09 | $45.43 | $45.13 | 54,988 |
| 2022-06-09 | $46.85 | $46.85 | $45.90 | $46.05 | $45.75 | 41,629 |
| 2022-06-08 | $48.00 | $48.14 | $46.68 | $46.91 | $46.60 | 54,291 |
| 2022-06-07 | $47.69 | $48.42 | $47.52 | $48.29 | $47.97 | 94,254 |
| 2022-06-06 | $47.74 | $48.21 | $47.63 | $48.09 | $47.77 | 67,701 |
| 2022-06-03 | $47.30 | $47.54 | $46.93 | $47.31 | $47.00 | 62,219 |
| 2022-06-02 | $46.82 | $47.45 | $46.32 | $47.35 | $47.04 | 55,785 |
| 2022-06-01 | $46.99 | $47.40 | $46.16 | $46.94 | $46.63 | 76,565 |
| 2022-05-31 | $45.74 | $47.23 | $45.44 | $47.02 | $46.71 | 147,186 |
| 2022-05-27 | $45.49 | $46.08 | $45.49 | $46.02 | $45.72 | 31,951 |
| 2022-05-26 | $45.41 | $45.86 | $45.30 | $45.48 | $45.18 | 43,121 |
| 2022-05-25 | $45.37 | $45.64 | $45.00 | $45.11 | $44.81 | 46,777 |
| 2022-05-24 | $44.69 | $45.01 | $44.04 | $45.01 | $44.71 | 45,365 |
| 2022-05-23 | $44.18 | $44.97 | $44.18 | $44.78 | $44.48 | 66,693 |
| 2022-05-20 | $43.63 | $43.91 | $43.20 | $43.82 | $43.53 | 58,995 |
| 2022-05-19 | $43.49 | $43.93 | $43.38 | $43.40 | $43.11 | 66,197 |
| 2022-05-18 | $43.83 | $44.10 | $43.62 | $43.86 | $43.57 | 61,636 |
| 2022-05-17 | $43.70 | $44.39 | $43.66 | $44.22 | $43.93 | 58,238 |
| 2022-05-16 | $43.32 | $43.71 | $42.85 | $43.27 | $42.98 | 56,277 |
| 2022-05-13 | $44.52 | $44.99 | $43.46 | $43.49 | $43.20 | 75,842 |
| 2022-05-12 | $44.16 | $44.54 | $43.65 | $44.41 | $44.12 | 64,571 |
| 2022-05-11 | $44.48 | $47.04 | $44.00 | $44.21 | $43.92 | 76,686 |
| 2022-05-10 | $44.45 | $45.77 | $43.73 | $44.22 | $43.93 | 90,351 |
| 2022-05-09 | $43.30 | $44.53 | $43.30 | $44.37 | $44.08 | 103,070 |
| 2022-05-06 | $44.30 | $44.87 | $43.05 | $43.67 | $43.38 | 70,876 |
| 2022-05-05 | $44.21 | $44.50 | $43.25 | $43.99 | $43.70 | 54,475 |
| 2022-05-04 | $43.54 | $44.55 | $43.15 | $44.43 | $44.14 | 55,125 |
| 2022-05-03 | $42.87 | $43.50 | $42.48 | $43.38 | $43.09 | 62,758 |
| 2022-05-02 | $42.94 | $43.79 | $42.29 | $42.85 | $42.57 | 105,830 |
| 2022-04-29 | $44.73 | $44.73 | $42.94 | $43.27 | $42.68 | 71,472 |
| 2022-04-28 | $44.71 | $44.89 | $43.64 | $44.54 | $43.93 | 67,915 |
| 2022-04-27 | $45.26 | $45.66 | $44.00 | $44.20 | $43.59 | 60,544 |
| 2022-04-26 | $46.05 | $46.45 | $45.01 | $45.19 | $44.57 | 79,608 |
| 2022-04-25 | $45.90 | $46.53 | $45.01 | $46.34 | $45.70 | 59,067 |
| 2022-04-22 | $46.73 | $46.98 | $45.84 | $45.96 | $45.33 | 50,158 |
| 2022-04-21 | $46.25 | $47.26 | $46.18 | $46.80 | $46.16 | 80,928 |
| 2022-04-20 | $45.78 | $46.75 | $45.78 | $46.53 | $45.89 | 43,330 |
| 2022-04-19 | $45.00 | $45.82 | $44.97 | $45.64 | $45.01 | 35,906 |
| 2022-04-18 | $44.01 | $44.75 | $44.01 | $44.56 | $43.95 | 81,898 |
| 2022-04-14 | $44.27 | $44.50 | $43.82 | $44.24 | $43.63 | 55,314 |
| 2022-04-13 | $43.53 | $44.19 | $43.39 | $44.19 | $43.58 | 32,085 |
| 2022-04-12 | $43.95 | $44.46 | $43.66 | $43.74 | $43.14 | 32,564 |
| 2022-04-11 | $43.95 | $44.38 | $43.68 | $43.92 | $43.32 | 40,749 |
| 2022-04-08 | $44.59 | $44.60 | $43.72 | $43.75 | $43.15 | 42,619 |
| 2022-04-07 | $45.15 | $45.15 | $43.97 | $44.28 | $43.67 | 41,559 |
| 2022-04-06 | $45.22 | $45.42 | $44.62 | $44.75 | $44.14 | 36,311 |
| 2022-04-05 | $45.57 | $45.90 | $45.22 | $45.22 | $44.60 | 24,119 |
| 2022-04-04 | $46.28 | $46.28 | $45.53 | $45.63 | $45.00 | 56,570 |
| 2022-04-01 | $46.36 | $48.01 | $46.18 | $46.39 | $45.75 | 51,184 |
| 2022-03-31 | $46.96 | $47.39 | $46.11 | $46.25 | $45.62 | 41,568 |
| 2022-03-30 | $48.65 | $48.65 | $46.47 | $46.62 | $45.98 | 76,847 |
| 2022-03-29 | $48.45 | $49.07 | $47.91 | $48.58 | $47.91 | 29,217 |
| 2022-03-28 | $48.52 | $48.52 | $47.48 | $47.97 | $47.31 | 20,164 |
| 2022-03-25 | $47.56 | $48.73 | $47.56 | $48.58 | $47.91 | 24,007 |
| 2022-03-24 | $47.85 | $48.02 | $47.44 | $47.67 | $47.02 | 48,569 |
| 2022-03-23 | $48.64 | $48.87 | $47.57 | $47.69 | $47.04 | 37,378 |
| 2022-03-22 | $48.76 | $49.37 | $48.75 | $48.97 | $48.30 | 44,676 |
| 2022-03-21 | $49.01 | $49.09 | $48.26 | $48.36 | $47.70 | 53,234 |
| 2022-03-18 | $49.53 | $49.53 | $48.05 | $48.72 | $48.05 | 160,295 |
| 2022-03-17 | $49.63 | $49.72 | $48.93 | $49.53 | $48.85 | 44,791 |
| 2022-03-16 | $49.69 | $50.14 | $49.59 | $50.01 | $49.32 | 44,908 |
| 2022-03-15 | $49.67 | $49.88 | $48.82 | $49.31 | $48.63 | 34,487 |
| 2022-03-14 | $49.40 | $50.34 | $49.10 | $49.35 | $48.67 | 76,771 |
| 2022-03-11 | $48.74 | $49.46 | $48.67 | $48.79 | $48.12 | 51,780 |
| 2022-03-10 | $47.78 | $48.49 | $47.64 | $48.42 | $47.76 | 33,313 |
| 2022-03-09 | $48.57 | $48.59 | $47.89 | $48.14 | $47.48 | 35,152 |
| 2022-03-08 | $47.48 | $48.23 | $46.93 | $47.62 | $46.97 | 57,987 |
| 2022-03-07 | $47.81 | $48.12 | $47.03 | $47.37 | $46.72 | 64,179 |
| 2022-03-04 | $48.06 | $48.09 | $47.48 | $47.90 | $47.24 | 33,874 |
| 2022-03-03 | $48.36 | $48.93 | $47.80 | $48.73 | $48.06 | 47,175 |
| 2022-03-02 | $46.60 | $48.48 | $46.60 | $48.12 | $47.46 | 38,745 |
| 2022-03-01 | $47.97 | $48.10 | $45.78 | $46.22 | $45.59 | 88,609 |
| 2022-02-28 | $47.94 | $48.48 | $47.92 | $48.29 | $47.63 | 44,777 |
| 2022-02-25 | $47.82 | $48.91 | $47.82 | $48.75 | $48.08 | 48,898 |
| 2022-02-24 | $48.00 | $48.12 | $46.11 | $47.54 | $46.89 | 49,444 |
| 2022-02-23 | $49.50 | $49.50 | $48.90 | $48.99 | $48.32 | 48,382 |
| 2022-02-22 | $49.33 | $49.80 | $48.74 | $49.07 | $48.40 | 34,799 |
| 2022-02-18 | $48.99 | $49.65 | $48.99 | $49.36 | $48.68 | 27,184 |
| 2022-02-17 | $49.42 | $49.50 | $48.83 | $49.08 | $48.41 | 30,600 |
| 2022-02-16 | $49.70 | $50.06 | $49.37 | $49.83 | $49.15 | 24,020 |
| 2022-02-15 | $48.95 | $49.90 | $48.95 | $49.67 | $48.99 | 29,746 |
| 2022-02-14 | $49.46 | $49.57 | $48.25 | $48.70 | $48.03 | 42,102 |
| 2022-02-11 | $48.72 | $49.69 | $48.72 | $49.07 | $48.40 | 27,931 |
| 2022-02-10 | $49.33 | $49.47 | $48.52 | $48.89 | $48.22 | 37,941 |
| 2022-02-09 | $50.85 | $50.85 | $49.11 | $49.24 | $48.56 | 35,266 |
| 2022-02-08 | $49.83 | $50.88 | $49.80 | $50.73 | $50.03 | 33,642 |
| 2022-02-07 | $49.54 | $49.65 | $49.08 | $49.62 | $48.94 | 30,538 |
| 2022-02-04 | $49.65 | $50.06 | $49.00 | $49.70 | $48.71 | 24,920 |
| 2022-02-03 | $49.38 | $50.20 | $49.11 | $49.50 | $48.52 | 29,399 |
| 2022-02-02 | $49.87 | $49.87 | $48.97 | $49.38 | $48.40 | 39,140 |
| 2022-02-01 | $49.55 | $49.92 | $48.98 | $49.91 | $48.92 | 43,097 |
| 2022-01-31 | $49.14 | $49.89 | $48.50 | $49.88 | $48.89 | 57,112 |
| 2022-01-28 | $49.39 | $49.39 | $47.97 | $49.15 | $48.17 | 36,218 |
| 2022-01-27 | $49.92 | $51.09 | $48.89 | $49.14 | $48.16 | 38,771 |
| 2022-01-26 | $51.30 | $52.15 | $49.59 | $50.27 | $49.27 | 40,986 |
| 2022-01-25 | $50.84 | $51.25 | $49.70 | $50.87 | $49.86 | 35,779 |
| 2022-01-24 | $48.59 | $51.18 | $48.27 | $51.13 | $50.12 | 65,275 |
| 2022-01-21 | $48.38 | $50.24 | $48.38 | $48.59 | $47.63 | 55,817 |
| 2022-01-20 | $50.92 | $51.97 | $50.05 | $50.27 | $49.27 | 44,092 |
| 2022-01-19 | $52.09 | $52.21 | $51.13 | $51.30 | $50.28 | 31,950 |
| 2022-01-18 | $52.37 | $52.70 | $51.75 | $51.79 | $50.76 | 44,584 |
| 2022-01-14 | $51.70 | $52.59 | $51.60 | $52.59 | $51.55 | 34,259 |
| 2022-01-13 | $51.72 | $52.40 | $51.72 | $52.15 | $51.11 | 32,179 |
| 2022-01-12 | $51.16 | $52.03 | $51.16 | $51.48 | $50.46 | 34,085 |
| 2022-01-11 | $52.42 | $52.42 | $51.17 | $51.77 | $50.74 | 43,844 |
| 2022-01-10 | $52.30 | $52.50 | $51.66 | $52.15 | $51.11 | 52,623 |
| 2022-01-07 | $52.47 | $52.61 | $52.00 | $52.22 | $51.18 | 68,685 |
| 2022-01-06 | $51.47 | $52.50 | $51.34 | $52.43 | $51.39 | 49,683 |
| 2022-01-05 | $51.22 | $51.80 | $50.98 | $51.06 | $50.05 | 51,472 |
| 2022-01-04 | $50.48 | $51.35 | $50.48 | $50.70 | $49.69 | 42,455 |
| 2022-01-03 | $49.78 | $50.92 | $49.47 | $49.99 | $49.00 | 51,633 |
| 2021-12-31 | $48.89 | $49.67 | $48.77 | $49.60 | $48.62 | 38,794 |
| 2021-12-30 | $49.05 | $49.69 | $48.55 | $48.69 | $47.72 | 29,212 |
| 2021-12-29 | $48.90 | $49.13 | $48.78 | $49.02 | $48.05 | 15,775 |
| 2021-12-28 | $48.69 | $49.24 | $48.43 | $48.80 | $47.83 | 26,796 |
| 2021-12-27 | $48.40 | $49.08 | $48.08 | $48.91 | $47.94 | 16,405 |
| 2021-12-23 | $48.57 | $48.78 | $48.30 | $48.40 | $47.44 | 14,416 |
| 2021-12-22 | $47.84 | $48.24 | $47.10 | $48.19 | $47.23 | 22,088 |
| 2021-12-21 | $47.56 | $48.41 | $47.56 | $47.99 | $47.04 | 28,524 |
| 2021-12-20 | $47.09 | $47.91 | $46.05 | $46.94 | $46.01 | 37,182 |
| 2021-12-17 | $48.72 | $48.73 | $47.41 | $47.80 | $46.85 | 154,718 |
| 2021-12-16 | $48.90 | $49.73 | $48.49 | $48.81 | $47.84 | 40,198 |
| 2021-12-15 | $48.34 | $49.08 | $47.92 | $48.29 | $47.33 | 61,730 |
| 2021-12-14 | $47.24 | $48.44 | $46.06 | $47.94 | $46.99 | 62,718 |
| 2021-12-13 | $47.33 | $47.66 | $46.68 | $47.20 | $46.26 | 53,855 |
| 2021-12-10 | $47.54 | $47.72 | $46.66 | $47.40 | $46.46 | 30,570 |
| 2021-12-09 | $47.39 | $47.85 | $47.03 | $47.11 | $46.17 | 29,435 |
| 2021-12-08 | $47.68 | $47.98 | $47.12 | $47.85 | $46.90 | 43,572 |
| 2021-12-07 | $48.92 | $48.92 | $47.32 | $47.49 | $46.55 | 28,600 |
| 2021-12-06 | $47.93 | $49.10 | $47.93 | $48.53 | $47.57 | 46,138 |
| 2021-12-03 | $48.31 | $48.31 | $47.25 | $47.47 | $46.53 | 33,313 |
| 2021-12-02 | $46.94 | $48.64 | $46.81 | $48.17 | $47.21 | 38,981 |
| 2021-12-01 | $47.30 | $47.97 | $46.40 | $46.40 | $45.48 | 57,770 |
| 2021-11-30 | $45.93 | $46.82 | $45.91 | $46.25 | $45.33 | 60,053 |
| 2021-11-29 | $47.62 | $47.62 | $46.53 | $46.72 | $45.79 | 49,332 |
| 2021-11-26 | $48.48 | $48.49 | $46.26 | $46.74 | $45.81 | 40,336 |
| 2021-11-24 | $50.53 | $50.53 | $49.91 | $49.93 | $48.94 | 15,253 |
| 2021-11-23 | $50.15 | $50.85 | $50.15 | $50.66 | $49.65 | 26,497 |
| 2021-11-22 | $49.68 | $50.76 | $49.54 | $49.77 | $48.78 | 42,349 |
| 2021-11-19 | $49.50 | $49.62 | $49.04 | $49.21 | $48.23 | 27,771 |
| 2021-11-18 | $49.96 | $50.19 | $49.52 | $50.06 | $49.07 | 50,509 |
| 2021-11-17 | $49.86 | $49.99 | $49.40 | $49.81 | $48.82 | 29,683 |
| 2021-11-16 | $49.68 | $50.48 | $49.68 | $50.06 | $49.07 | 32,886 |
| 2021-11-15 | $50.49 | $50.49 | $49.97 | $50.36 | $49.36 | 25,636 |
| 2021-11-12 | $51.00 | $51.00 | $49.99 | $50.24 | $49.24 | 29,227 |
| 2021-11-11 | $50.92 | $50.94 | $50.38 | $50.85 | $49.84 | 29,752 |
| 2021-11-10 | $50.61 | $50.96 | $49.69 | $50.70 | $49.69 | 23,674 |
| 2021-11-09 | $50.30 | $50.72 | $49.81 | $50.66 | $49.65 | 23,091 |
| 2021-11-08 | $50.98 | $51.00 | $50.19 | $50.56 | $49.56 | 22,454 |
| 2021-11-05 | $49.72 | $51.20 | $49.72 | $50.58 | $49.58 | 38,692 |
| 2021-11-04 | $50.12 | $50.12 | $48.70 | $49.17 | $48.19 | 34,972 |
| 2021-11-03 | $48.52 | $50.26 | $48.52 | $49.93 | $48.94 | 48,335 |
| 2021-11-02 | $49.25 | $49.25 | $48.49 | $48.75 | $47.78 | 39,010 |
| 2021-11-01 | $48.19 | $49.58 | $46.92 | $49.50 | $48.52 | 42,491 |
| 2021-10-29 | $48.51 | $49.31 | $47.97 | $48.28 | $47.03 | 41,480 |
| 2021-10-28 | $47.80 | $48.63 | $47.61 | $48.31 | $47.06 | 29,052 |
| 2021-10-27 | $48.62 | $48.81 | $47.40 | $47.62 | $46.38 | 39,291 |
| 2021-10-26 | $49.80 | $49.80 | $48.75 | $48.96 | $47.69 | 31,809 |
| 2021-10-25 | $49.87 | $49.93 | $49.28 | $49.66 | $48.37 | 40,502 |
| 2021-10-22 | $48.69 | $49.94 | $48.69 | $49.56 | $48.27 | 38,005 |
| 2021-10-21 | $48.45 | $48.66 | $48.21 | $48.46 | $47.20 | 29,432 |
| 2021-10-20 | $47.66 | $48.72 | $47.52 | $48.66 | $47.40 | 32,707 |
| 2021-10-19 | $47.72 | $47.82 | $47.15 | $47.82 | $46.58 | 30,156 |
| 2021-10-18 | $47.98 | $48.23 | $47.50 | $47.56 | $46.33 | 31,365 |
| 2021-10-15 | $49.01 | $49.01 | $48.05 | $48.05 | $46.80 | 42,969 |
| 2021-10-14 | $48.25 | $48.34 | $48.01 | $48.25 | $47.00 | 28,893 |
| 2021-10-13 | $48.11 | $48.11 | $47.27 | $47.71 | $46.47 | 22,203 |
| 2021-10-12 | $48.05 | $48.36 | $47.68 | $48.11 | $46.86 | 22,048 |
| 2021-10-11 | $48.93 | $48.98 | $48.05 | $48.16 | $46.91 | 17,849 |
| 2021-10-08 | $48.91 | $49.12 | $48.66 | $48.79 | $47.52 | 14,980 |
| 2021-10-07 | $48.35 | $48.82 | $47.96 | $48.79 | $47.52 | 28,438 |
| 2021-10-06 | $47.94 | $48.14 | $47.35 | $47.96 | $46.72 | 31,352 |
| 2021-10-05 | $48.40 | $48.55 | $47.75 | $48.44 | $47.18 | 16,796 |
| 2021-10-04 | $48.37 | $49.00 | $47.83 | $48.15 | $46.90 | 34,422 |
| 2021-10-01 | $47.16 | $48.61 | $47.16 | $48.34 | $47.09 | 52,538 |
| 2021-09-30 | $48.56 | $48.56 | $46.97 | $47.24 | $46.01 | 47,143 |
| 2021-09-29 | $47.69 | $48.44 | $47.21 | $48.32 | $47.07 | 43,827 |
| 2021-09-28 | $48.38 | $48.38 | $46.81 | $47.47 | $46.24 | 37,273 |
| 2021-09-27 | $46.60 | $48.63 | $46.60 | $48.20 | $46.95 | 39,983 |
| 2021-09-24 | $45.90 | $46.98 | $45.90 | $46.55 | $45.34 | 38,510 |
| 2021-09-23 | $44.93 | $46.29 | $44.91 | $45.99 | $44.80 | 41,445 |
| 2021-09-22 | $44.06 | $45.04 | $44.06 | $44.59 | $43.43 | 37,679 |
| 2021-09-21 | $44.44 | $44.44 | $43.68 | $43.79 | $42.65 | 35,462 |
| 2021-09-20 | $44.45 | $44.71 | $43.58 | $44.20 | $43.05 | 55,307 |
| 2021-09-17 | $45.26 | $45.86 | $44.44 | $45.26 | $44.09 | 294,309 |
| 2021-09-16 | $45.81 | $45.81 | $44.93 | $45.03 | $43.86 | 28,578 |
| 2021-09-15 | $45.35 | $45.88 | $45.17 | $45.71 | $44.52 | 49,265 |
| 2021-09-14 | $45.86 | $45.89 | $44.74 | $45.14 | $43.97 | 48,004 |
| 2021-09-13 | $45.75 | $46.07 | $45.11 | $45.76 | $44.57 | 48,400 |
| 2021-09-10 | $47.29 | $47.29 | $45.52 | $45.52 | $44.34 | 49,289 |
| 2021-09-09 | $45.99 | $46.61 | $45.37 | $46.03 | $44.84 | 52,881 |
| 2021-09-08 | $46.43 | $46.82 | $45.80 | $46.10 | $44.90 | 42,487 |
| 2021-09-07 | $46.95 | $47.23 | $46.59 | $46.71 | $45.50 | 27,517 |
| 2021-09-03 | $47.24 | $47.24 | $46.64 | $46.96 | $45.74 | 31,279 |
| 2021-09-02 | $47.14 | $47.33 | $46.76 | $47.12 | $45.90 | 35,800 |
| 2021-09-01 | $47.14 | $47.39 | $46.51 | $47.18 | $45.96 | 30,648 |
| 2021-08-31 | $46.82 | $47.87 | $46.56 | $47.00 | $45.78 | 41,535 |
| 2021-08-30 | $47.54 | $47.54 | $46.54 | $46.73 | $45.52 | 33,863 |
| 2021-08-27 | $47.00 | $48.17 | $46.06 | $47.65 | $46.41 | 39,815 |
| 2021-08-26 | $46.67 | $46.67 | $46.15 | $46.23 | $45.03 | 38,763 |
| 2021-08-25 | $47.14 | $47.14 | $46.39 | $46.47 | $45.26 | 44,267 |
| 2021-08-24 | $46.85 | $46.97 | $46.41 | $46.58 | $45.37 | 27,306 |
| 2021-08-23 | $46.90 | $47.41 | $46.32 | $46.67 | $45.46 | 34,499 |
| 2021-08-20 | $45.38 | $46.77 | $45.20 | $46.51 | $45.30 | 44,057 |
| 2021-08-19 | $46.36 | $46.36 | $45.21 | $45.41 | $44.23 | 63,829 |
| 2021-08-18 | $46.31 | $46.57 | $45.62 | $45.80 | $44.61 | 54,315 |
| 2021-08-17 | $46.65 | $47.04 | $45.91 | $46.35 | $45.15 | 32,622 |
| 2021-08-16 | $46.81 | $47.28 | $46.55 | $46.95 | $45.73 | 32,868 |
| 2021-08-13 | $47.61 | $47.61 | $47.00 | $47.16 | $45.94 | 28,738 |
| 2021-08-12 | $48.00 | $48.00 | $47.33 | $47.35 | $46.12 | 26,767 |
| 2021-08-11 | $47.77 | $47.95 | $47.10 | $47.94 | $46.70 | 42,319 |
| 2021-08-10 | $46.66 | $47.55 | $46.55 | $47.39 | $46.16 | 31,663 |
| 2021-08-09 | $47.14 | $47.14 | $46.43 | $46.53 | $45.32 | 24,979 |
| 2021-08-06 | $46.52 | $47.67 | $46.08 | $47.05 | $45.83 | 33,314 |
| 2021-08-05 | $45.14 | $46.17 | $45.04 | $45.90 | $44.71 | 52,954 |
| 2021-08-04 | $44.81 | $45.73 | $44.14 | $44.95 | $43.78 | 49,048 |
| 2021-08-03 | $44.86 | $45.55 | $44.06 | $45.29 | $44.11 | 49,392 |
| 2021-08-02 | $45.68 | $46.80 | $44.46 | $44.84 | $43.68 | 62,654 |
| 2021-07-30 | $45.27 | $45.89 | $44.96 | $45.79 | $44.30 | 100,877 |
| 2021-07-29 | $45.18 | $45.72 | $44.94 | $45.32 | $43.84 | 52,085 |
| 2021-07-28 | $44.28 | $44.96 | $43.66 | $44.71 | $43.25 | 47,131 |
| 2021-07-27 | $42.67 | $44.42 | $42.67 | $44.28 | $42.83 | 62,019 |
| 2021-07-26 | $42.63 | $43.91 | $42.63 | $43.91 | $42.48 | 54,775 |
| 2021-07-23 | $42.60 | $43.00 | $41.99 | $42.48 | $41.09 | 36,279 |
| 2021-07-22 | $42.91 | $43.45 | $41.84 | $42.70 | $41.31 | 53,912 |
| 2021-07-21 | $42.84 | $43.58 | $42.84 | $43.21 | $41.80 | 42,575 |
| 2021-07-20 | $42.11 | $43.82 | $42.11 | $42.60 | $41.21 | 83,996 |
| 2021-07-19 | $42.30 | $42.54 | $41.19 | $41.81 | $40.45 | 66,871 |
| 2021-07-16 | $44.43 | $44.43 | $43.21 | $43.26 | $41.85 | 47,509 |
| 2021-07-15 | $43.22 | $44.16 | $43.22 | $44.05 | $42.61 | 40,859 |
| 2021-07-14 | $44.60 | $44.60 | $43.06 | $43.57 | $42.15 | 55,858 |
| 2021-07-13 | $44.09 | $44.10 | $42.93 | $43.15 | $41.74 | 43,879 |
| 2021-07-12 | $43.85 | $44.23 | $43.67 | $44.13 | $42.69 | 76,468 |
| 2021-07-09 | $43.17 | $44.44 | $43.17 | $44.32 | $42.87 | 43,431 |
| 2021-07-08 | $43.25 | $43.61 | $42.61 | $42.94 | $41.54 | 42,171 |
| 2021-07-07 | $43.89 | $44.61 | $43.30 | $43.90 | $42.47 | 43,408 |
| 2021-07-06 | $45.52 | $47.51 | $43.83 | $44.29 | $42.84 | 44,342 |
| 2021-07-02 | $46.46 | $46.82 | $45.42 | $45.57 | $44.08 | 36,450 |
| 2021-07-01 | $46.74 | $46.96 | $46.39 | $46.57 | $45.05 | 44,750 |
| 2021-06-30 | $45.73 | $46.81 | $45.73 | $46.46 | $44.94 | 94,848 |
| 2021-06-29 | $47.78 | $47.78 | $45.85 | $46.04 | $44.54 | 49,550 |
| 2021-06-28 | $45.69 | $46.58 | $45.22 | $46.41 | $44.90 | 104,055 |
| 2021-06-25 | $47.31 | $47.55 | $45.29 | $45.76 | $44.27 | 230,071 |
| 2021-06-24 | $46.56 | $47.20 | $46.14 | $47.14 | $45.60 | 52,888 |
| 2021-06-23 | $46.96 | $46.96 | $46.38 | $46.53 | $45.01 | 47,912 |
| 2021-06-22 | $47.21 | $47.58 | $46.27 | $46.66 | $45.14 | 53,726 |
| 2021-06-21 | $46.25 | $47.62 | $46.25 | $47.22 | $45.68 | 79,307 |
| 2021-06-18 | $47.20 | $47.48 | $45.64 | $45.75 | $44.26 | 154,515 |
| 2021-06-17 | $49.80 | $49.80 | $47.89 | $48.00 | $46.43 | 58,098 |
| 2021-06-16 | $49.28 | $50.00 | $47.00 | $49.60 | $47.98 | 57,785 |
| 2021-06-15 | $49.05 | $49.95 | $48.88 | $49.51 | $47.89 | 48,534 |
| 2021-06-14 | $49.21 | $49.31 | $48.38 | $48.83 | $47.24 | 62,273 |
| 2021-06-11 | $49.67 | $49.67 | $48.93 | $49.13 | $47.53 | 47,691 |
| 2021-06-10 | $50.35 | $50.50 | $48.98 | $49.08 | $47.48 | 65,254 |
| 2021-06-09 | $50.51 | $50.73 | $49.77 | $49.99 | $48.36 | 63,699 |
| 2021-06-08 | $50.36 | $51.02 | $50.09 | $50.75 | $49.09 | 55,178 |
| 2021-06-07 | $50.25 | $50.50 | $49.98 | $50.50 | $48.85 | 38,740 |
| 2021-06-04 | $50.25 | $50.25 | $49.77 | $50.04 | $48.41 | 42,062 |
| 2021-06-03 | $49.78 | $50.30 | $49.68 | $50.21 | $48.57 | 43,360 |
| 2021-06-02 | $50.25 | $50.25 | $49.64 | $49.79 | $48.16 | 105,621 |
| 2021-06-01 | $50.14 | $50.46 | $49.49 | $50.19 | $48.55 | 84,972 |
| 2021-05-28 | $49.21 | $49.49 | $48.50 | $49.47 | $47.86 | 55,909 |
| 2021-05-27 | $48.64 | $49.34 | $47.91 | $49.08 | $47.48 | 87,189 |
| 2021-05-26 | $47.47 | $48.18 | $47.02 | $48.18 | $46.61 | 45,907 |
| 2021-05-25 | $48.56 | $48.57 | $47.21 | $47.22 | $45.68 | 82,942 |
| 2021-05-24 | $48.94 | $48.94 | $48.00 | $48.56 | $46.98 | 62,091 |
| 2021-05-21 | $48.68 | $49.13 | $48.02 | $48.87 | $47.27 | 39,657 |
| 2021-05-20 | $48.54 | $48.54 | $47.87 | $48.32 | $46.74 | 42,240 |
| 2021-05-19 | $48.39 | $48.99 | $47.67 | $48.52 | $46.94 | 64,334 |
| 2021-05-18 | $48.56 | $49.36 | $48.56 | $48.85 | $47.26 | 76,704 |
| 2021-05-17 | $48.81 | $49.17 | $48.49 | $49.11 | $47.51 | 42,582 |
| 2021-05-14 | $48.35 | $49.24 | $48.29 | $49.04 | $47.44 | 60,943 |
| 2021-05-13 | $47.09 | $49.02 | $47.09 | $48.83 | $47.24 | 42,298 |
| 2021-05-12 | $47.93 | $49.20 | $46.78 | $46.97 | $45.44 | 56,513 |
| 2021-05-11 | $48.92 | $48.92 | $47.42 | $47.74 | $46.18 | 47,246 |
| 2021-05-10 | $49.09 | $49.50 | $47.97 | $47.97 | $46.40 | 49,841 |
| 2021-05-07 | $47.90 | $49.11 | $47.90 | $48.98 | $47.38 | 59,219 |
| 2021-05-06 | $47.76 | $48.49 | $47.55 | $48.49 | $46.91 | 55,180 |
| 2021-05-05 | $48.02 | $48.02 | $47.34 | $47.69 | $46.13 | 59,126 |
| 2021-05-04 | $47.86 | $48.33 | $46.89 | $47.81 | $46.25 | 57,004 |
| 2021-05-03 | $47.53 | $48.08 | $47.14 | $47.91 | $46.35 | 108,626 |
| 2021-04-30 | $47.41 | $47.91 | $47.27 | $47.59 | $45.75 | 73,416 |
| 2021-04-29 | $47.88 | $48.25 | $47.37 | $47.76 | $45.91 | 47,675 |
| 2021-04-28 | $47.62 | $48.18 | $47.41 | $47.48 | $45.64 | 59,241 |
| 2021-04-27 | $47.40 | $47.63 | $46.99 | $47.36 | $45.53 | 54,899 |
| 2021-04-26 | $47.51 | $48.24 | $47.49 | $47.57 | $45.73 | 60,775 |
| 2021-04-23 | $45.66 | $47.52 | $45.66 | $47.29 | $45.46 | 54,683 |
| 2021-04-22 | $46.50 | $46.98 | $45.37 | $45.37 | $43.62 | 54,560 |
| 2021-04-21 | $46.90 | $46.90 | $45.22 | $46.41 | $44.62 | 46,302 |
| 2021-04-20 | $46.62 | $46.62 | $45.39 | $45.62 | $43.86 | 37,677 |
| 2021-04-19 | $46.83 | $47.42 | $46.38 | $47.00 | $45.18 | 45,510 |
| 2021-04-16 | $47.26 | $47.37 | $46.54 | $47.12 | $45.30 | 37,000 |
| 2021-04-15 | $47.07 | $47.36 | $45.89 | $46.78 | $44.97 | 37,280 |
| 2021-04-14 | $46.24 | $47.56 | $46.24 | $47.12 | $45.30 | 44,638 |
| 2021-04-13 | $47.10 | $47.10 | $46.35 | $46.36 | $44.57 | 32,542 |
| 2021-04-12 | $47.25 | $47.71 | $47.20 | $47.44 | $45.61 | 40,006 |
| 2021-04-09 | $47.25 | $47.80 | $46.91 | $47.17 | $45.35 | 50,396 |
| 2021-04-08 | $46.42 | $46.95 | $45.80 | $46.84 | $45.03 | 133,362 |
| 2021-04-07 | $47.26 | $47.72 | $46.43 | $46.65 | $44.85 | 61,176 |
| 2021-04-06 | $47.24 | $47.60 | $46.90 | $47.49 | $45.65 | 45,175 |
| 2021-04-05 | $48.22 | $48.22 | $47.06 | $47.47 | $45.63 | 51,517 |
| 2021-04-01 | $47.23 | $47.78 | $47.00 | $47.60 | $45.76 | 65,220 |
| 2021-03-31 | $48.67 | $49.16 | $47.39 | $47.58 | $45.74 | 107,267 |
| 2021-03-30 | $48.33 | $49.14 | $48.25 | $48.56 | $46.68 | 67,392 |
| 2021-03-29 | $48.37 | $49.00 | $46.96 | $47.93 | $46.08 | 65,028 |
| 2021-03-26 | $48.40 | $49.07 | $47.99 | $49.05 | $47.15 | 67,399 |
| 2021-03-25 | $46.68 | $48.17 | $46.00 | $48.00 | $46.14 | 80,501 |
| 2021-03-24 | $46.91 | $48.17 | $46.51 | $46.56 | $44.76 | 81,596 |
| 2021-03-23 | $46.53 | $47.18 | $45.84 | $46.30 | $44.51 | 114,131 |
| 2021-03-22 | $48.09 | $48.09 | $46.03 | $47.14 | $45.32 | 114,391 |
| 2021-03-19 | $47.28 | $48.27 | $46.40 | $48.20 | $46.34 | 531,338 |
| 2021-03-18 | $47.13 | $48.41 | $46.71 | $47.66 | $45.81 | 156,087 |
| 2021-03-17 | $47.02 | $47.50 | $45.93 | $46.71 | $44.90 | 107,652 |
| 2021-03-16 | $47.76 | $47.76 | $46.00 | $46.93 | $45.12 | 69,406 |
| 2021-03-15 | $50.14 | $50.20 | $47.13 | $47.94 | $46.09 | 138,189 |
| 2021-03-12 | $49.79 | $50.38 | $49.51 | $50.18 | $48.24 | 96,996 |
| 2021-03-11 | $49.48 | $49.67 | $48.72 | $49.36 | $47.45 | 71,757 |
| 2021-03-10 | $48.94 | $49.76 | $48.41 | $49.42 | $47.51 | 76,156 |
| 2021-03-09 | $49.47 | $49.47 | $47.74 | $48.63 | $46.75 | 86,198 |
| 2021-03-08 | $48.01 | $49.73 | $47.17 | $49.33 | $47.42 | 119,063 |
| 2021-03-05 | $46.60 | $47.93 | $46.29 | $47.85 | $46.00 | 102,666 |
| 2021-03-04 | $46.29 | $47.63 | $45.28 | $45.91 | $44.14 | 105,129 |
| 2021-03-03 | $45.15 | $47.34 | $45.15 | $46.07 | $44.29 | 84,760 |
| 2021-03-02 | $45.08 | $45.65 | $44.71 | $44.82 | $43.09 | 66,695 |
| 2021-03-01 | $45.50 | $45.90 | $44.90 | $45.21 | $43.46 | 70,813 |
| 2021-02-26 | $45.02 | $45.57 | $44.29 | $44.37 | $42.65 | 102,571 |
| 2021-02-25 | $46.44 | $46.58 | $45.01 | $45.09 | $43.35 | 48,303 |
| 2021-02-24 | $45.34 | $46.38 | $45.28 | $46.14 | $44.36 | 61,064 |
| 2021-02-23 | $44.50 | $45.98 | $44.22 | $45.09 | $43.35 | 108,684 |
| 2021-02-22 | $43.71 | $44.51 | $43.12 | $44.45 | $42.73 | 106,190 |
| 2021-02-19 | $42.92 | $43.95 | $42.75 | $43.67 | $41.98 | 219,537 |
| 2021-02-18 | $42.88 | $43.30 | $42.85 | $42.92 | $41.26 | 55,447 |
| 2021-02-17 | $43.15 | $43.54 | $43.11 | $43.13 | $41.46 | 45,039 |
| 2021-02-16 | $43.35 | $43.70 | $43.07 | $43.31 | $41.64 | 74,910 |
| 2021-02-12 | $42.33 | $43.38 | $42.26 | $43.35 | $41.67 | 73,009 |
| 2021-02-11 | $43.75 | $43.88 | $42.73 | $43.09 | $41.42 | 73,474 |
| 2021-02-10 | $43.74 | $44.25 | $43.38 | $43.63 | $41.94 | 68,378 |
| 2021-02-09 | $42.93 | $43.62 | $42.89 | $43.56 | $41.88 | 39,590 |
| 2021-02-08 | $42.47 | $43.19 | $42.47 | $43.16 | $41.49 | 85,186 |
| 2021-02-05 | $42.59 | $42.59 | $41.70 | $41.95 | $40.33 | 49,860 |
| 2021-02-04 | $40.82 | $42.40 | $40.82 | $42.13 | $40.50 | 49,419 |
| 2021-02-03 | $40.19 | $40.83 | $39.58 | $40.72 | $39.15 | 67,161 |
| 2021-02-02 | $39.99 | $40.82 | $39.73 | $40.47 | $38.91 | 53,788 |
| 2021-02-01 | $39.18 | $39.81 | $38.73 | $39.56 | $38.03 | 40,416 |
| 2021-01-29 | $39.68 | $40.24 | $39.31 | $39.35 | $37.55 | 84,818 |
| 2021-01-28 | $41.42 | $41.42 | $39.69 | $39.85 | $38.03 | 65,359 |
| 2021-01-27 | $40.93 | $41.33 | $39.02 | $39.63 | $37.82 | 80,834 |
| 2021-01-26 | $43.47 | $43.47 | $41.65 | $41.82 | $39.91 | 46,466 |
| 2021-01-25 | $42.29 | $43.49 | $41.18 | $43.01 | $41.05 | 94,052 |
| 2021-01-22 | $42.99 | $42.99 | $41.90 | $42.78 | $40.83 | 59,977 |
| 2021-01-21 | $42.59 | $42.81 | $41.23 | $41.42 | $39.53 | 50,951 |
| 2021-01-20 | $42.75 | $42.95 | $42.15 | $42.59 | $40.65 | 41,973 |
| 2021-01-19 | $43.50 | $43.50 | $42.56 | $42.95 | $40.99 | 45,786 |
| 2021-01-15 | $42.65 | $43.39 | $42.40 | $42.98 | $41.02 | 53,844 |
| 2021-01-14 | $43.24 | $43.66 | $41.28 | $43.50 | $41.51 | 40,294 |
| 2021-01-13 | $43.06 | $43.06 | $42.18 | $42.82 | $40.87 | 45,043 |
| 2021-01-12 | $43.06 | $43.63 | $42.93 | $43.23 | $41.26 | 39,119 |
| 2021-01-11 | $41.85 | $42.93 | $41.85 | $42.79 | $40.84 | 48,661 |
| 2021-01-08 | $43.60 | $43.60 | $41.83 | $42.30 | $40.37 | 60,046 |
| 2021-01-07 | $43.51 | $44.01 | $43.04 | $43.45 | $41.47 | 52,002 |
| 2021-01-06 | $40.99 | $44.45 | $40.48 | $43.47 | $41.49 | 112,374 |
| 2021-01-05 | $39.76 | $40.43 | $39.42 | $40.06 | $38.23 | 61,924 |
| 2021-01-04 | $40.37 | $40.87 | $39.31 | $39.70 | $37.89 | 93,030 |
| 2020-12-31 | $39.86 | $40.57 | $39.62 | $40.30 | $38.46 | 36,192 |
| 2020-12-30 | $39.79 | $40.42 | $38.88 | $39.94 | $38.12 | 27,210 |
| 2020-12-29 | $40.52 | $40.52 | $39.56 | $39.80 | $37.98 | 51,577 |
| 2020-12-28 | $40.05 | $40.80 | $39.90 | $40.25 | $38.41 | 44,718 |
| 2020-12-24 | $39.76 | $40.25 | $39.29 | $39.89 | $38.07 | 28,007 |
| 2020-12-23 | $38.71 | $40.00 | $38.71 | $39.85 | $38.03 | 60,079 |
| 2020-12-22 | $38.50 | $38.81 | $38.26 | $38.33 | $36.58 | 72,031 |
| 2020-12-21 | $39.49 | $39.69 | $38.41 | $38.59 | $36.83 | 84,773 |
| 2020-12-18 | $40.30 | $40.80 | $39.26 | $39.51 | $37.71 | 249,025 |
| 2020-12-17 | $40.57 | $40.57 | $39.75 | $40.23 | $38.39 | 83,770 |
| 2020-12-16 | $41.10 | $41.10 | $40.29 | $40.32 | $38.48 | 111,135 |
| 2020-12-15 | $40.63 | $41.07 | $40.17 | $40.77 | $38.91 | 58,052 |
| 2020-12-14 | $40.58 | $40.87 | $40.00 | $40.16 | $38.33 | 56,498 |
| 2020-12-11 | $39.60 | $40.51 | $39.60 | $40.10 | $38.27 | 54,665 |
| 2020-12-10 | $39.94 | $40.20 | $39.63 | $40.13 | $38.30 | 47,916 |
| 2020-12-09 | $40.31 | $40.80 | $39.77 | $40.33 | $38.49 | 52,377 |
| 2020-12-08 | $39.38 | $40.12 | $39.38 | $39.85 | $38.03 | 61,677 |
| 2020-12-07 | $39.79 | $40.13 | $39.17 | $39.83 | $38.01 | 87,223 |
| 2020-12-04 | $38.89 | $40.99 | $38.89 | $40.06 | $38.23 | 56,637 |
| 2020-12-03 | $38.53 | $39.06 | $38.15 | $38.74 | $36.97 | 56,731 |
| 2020-12-02 | $38.14 | $38.67 | $38.01 | $38.43 | $36.68 | 60,146 |
| 2020-12-01 | $38.26 | $38.93 | $37.94 | $38.37 | $36.62 | 72,849 |
| 2020-11-30 | $38.75 | $38.75 | $37.13 | $37.32 | $35.62 | 96,695 |
| 2020-11-27 | $39.65 | $39.65 | $38.44 | $39.16 | $37.37 | 28,507 |
| 2020-11-25 | $39.90 | $40.08 | $39.24 | $39.75 | $37.94 | 52,301 |
| 2020-11-24 | $39.89 | $40.80 | $38.71 | $40.44 | $38.59 | 105,482 |
| 2020-11-23 | $38.01 | $38.94 | $37.86 | $38.45 | $36.69 | 81,895 |
| 2020-11-20 | $37.10 | $37.89 | $36.41 | $37.74 | $36.02 | 69,657 |
| 2020-11-19 | $37.10 | $37.56 | $36.65 | $37.54 | $35.83 | 52,099 |
| 2020-11-18 | $38.18 | $38.18 | $37.23 | $37.29 | $35.59 | 48,206 |
| 2020-11-17 | $37.70 | $37.84 | $36.84 | $37.75 | $36.03 | 63,876 |
| 2020-11-16 | $37.90 | $38.64 | $37.80 | $38.37 | $36.62 | 50,032 |
| 2020-11-13 | $36.55 | $37.28 | $36.38 | $36.92 | $35.23 | 56,610 |
| 2020-11-12 | $36.02 | $36.49 | $32.50 | $35.96 | $34.32 | 60,690 |
| 2020-11-11 | $37.47 | $38.15 | $36.17 | $36.67 | $35.00 | 54,948 |
| 2020-11-10 | $37.30 | $38.42 | $37.00 | $37.94 | $36.21 | 57,079 |
| 2020-11-09 | $34.31 | $38.45 | $34.31 | $36.76 | $35.08 | 82,103 |
| 2020-11-06 | $33.42 | $33.42 | $31.67 | $31.92 | $30.46 | 61,188 |
| 2020-11-05 | $32.08 | $33.36 | $31.87 | $33.05 | $31.54 | 32,362 |
| 2020-11-04 | $33.87 | $33.87 | $32.00 | $32.15 | $30.68 | 38,857 |
| 2020-11-03 | $34.41 | $34.84 | $34.04 | $34.67 | $33.09 | 53,649 |
| 2020-11-02 | $33.90 | $34.02 | $33.07 | $33.69 | $32.15 | 60,074 |
| 2020-10-30 | $32.81 | $34.10 | $32.63 | $33.49 | $31.70 | 53,966 |
| 2020-10-29 | $32.53 | $33.35 | $31.95 | $33.20 | $31.42 | 30,228 |
| 2020-10-28 | $33.11 | $33.70 | $32.60 | $32.80 | $31.04 | 40,200 |
| 2020-10-27 | $35.12 | $35.38 | $33.75 | $33.89 | $32.08 | 33,192 |
| 2020-10-26 | $34.97 | $35.49 | $34.71 | $35.40 | $33.51 | 61,816 |
| 2020-10-23 | $35.16 | $35.48 | $34.62 | $35.32 | $33.43 | 72,210 |
| 2020-10-22 | $33.79 | $34.76 | $33.50 | $34.76 | $32.90 | 40,541 |
| 2020-10-21 | $33.37 | $33.73 | $33.37 | $33.63 | $31.83 | 22,253 |
| 2020-10-20 | $33.13 | $33.58 | $33.09 | $33.40 | $31.61 | 33,146 |
| 2020-10-19 | $33.49 | $33.78 | $32.71 | $32.80 | $31.04 | 27,673 |
| 2020-10-16 | $32.34 | $33.42 | $32.34 | $33.12 | $31.35 | 85,850 |
| 2020-10-15 | $31.33 | $32.70 | $30.61 | $32.55 | $30.81 | 48,960 |
| 2020-10-14 | $32.40 | $32.86 | $31.74 | $31.74 | $30.04 | 31,651 |
| 2020-10-13 | $32.59 | $33.65 | $32.33 | $32.39 | $30.66 | 23,534 |
| 2020-10-12 | $33.22 | $33.69 | $32.94 | $33.56 | $31.76 | 39,736 |
| 2020-10-09 | $33.93 | $33.93 | $33.15 | $33.16 | $31.39 | 55,011 |
| 2020-10-08 | $33.86 | $33.88 | $33.25 | $33.59 | $31.79 | 50,461 |
| 2020-10-07 | $33.19 | $33.73 | $32.14 | $33.48 | $31.69 | 70,809 |
| 2020-10-06 | $33.01 | $34.01 | $32.29 | $32.80 | $31.04 | 50,494 |
| 2020-10-05 | $32.20 | $32.85 | $31.63 | $32.68 | $30.93 | 68,794 |
| 2020-10-02 | $30.65 | $32.25 | $30.65 | $31.83 | $30.13 | 51,093 |
| 2020-10-01 | $30.91 | $31.24 | $30.33 | $31.24 | $29.57 | 69,162 |
| 2020-09-30 | $31.06 | $31.36 | $30.55 | $30.84 | $29.19 | 78,671 |
| 2020-09-29 | $30.69 | $31.05 | $30.35 | $30.85 | $29.20 | 68,014 |
| 2020-09-28 | $30.33 | $31.11 | $30.30 | $30.89 | $29.24 | 66,207 |
| 2020-09-25 | $29.15 | $29.78 | $29.15 | $29.75 | $28.16 | 48,140 |
| 2020-09-24 | $28.96 | $30.29 | $28.72 | $29.56 | $27.98 | 68,907 |
| 2020-09-23 | $29.44 | $30.13 | $28.81 | $28.84 | $27.30 | 55,781 |
| 2020-09-22 | $30.39 | $30.59 | $29.21 | $29.53 | $27.95 | 48,711 |
| 2020-09-21 | $31.53 | $31.69 | $29.90 | $30.22 | $28.60 | 76,375 |
| 2020-09-18 | $33.08 | $33.08 | $32.08 | $32.15 | $30.43 | 217,390 |
| 2020-09-17 | $32.42 | $33.35 | $32.42 | $32.72 | $30.97 | 39,387 |
| 2020-09-16 | $32.88 | $33.16 | $32.67 | $32.88 | $31.12 | 105,184 |
| 2020-09-15 | $33.73 | $33.73 | $32.63 | $32.79 | $31.04 | 24,762 |
| 2020-09-14 | $32.88 | $33.90 | $32.50 | $33.36 | $31.57 | 60,665 |
| 2020-09-11 | $33.02 | $33.09 | $32.56 | $32.61 | $30.86 | 44,883 |
| 2020-09-10 | $33.61 | $33.61 | $32.86 | $32.99 | $31.22 | 36,736 |
| 2020-09-09 | $34.08 | $34.08 | $33.24 | $33.51 | $31.72 | 40,862 |
| 2020-09-08 | $34.42 | $34.47 | $33.56 | $33.75 | $31.94 | 49,433 |
| 2020-09-04 | $35.11 | $35.35 | $34.22 | $34.72 | $32.86 | 52,942 |
| 2020-09-03 | $34.46 | $35.47 | $34.20 | $34.40 | $32.56 | 43,432 |
| 2020-09-02 | $34.10 | $34.49 | $33.77 | $34.38 | $32.54 | 43,383 |
| 2020-09-01 | $34.55 | $34.69 | $33.95 | $34.20 | $32.37 | 29,173 |
| 2020-08-31 | $34.75 | $35.00 | $34.39 | $34.45 | $32.61 | 68,866 |
| 2020-08-28 | $35.13 | $35.13 | $34.54 | $34.81 | $32.95 | 38,066 |
| 2020-08-27 | $34.17 | $35.12 | $33.83 | $34.80 | $32.94 | 37,964 |
| 2020-08-26 | $35.13 | $35.13 | $34.14 | $34.15 | $32.32 | 39,068 |
| 2020-08-25 | $35.53 | $35.56 | $34.87 | $35.05 | $33.17 | 23,685 |
| 2020-08-24 | $34.23 | $35.13 | $33.75 | $35.06 | $33.18 | 29,322 |
| 2020-08-21 | $34.22 | $34.36 | $33.56 | $33.92 | $32.10 | 44,858 |
| 2020-08-20 | $34.23 | $34.45 | $33.85 | $34.21 | $32.38 | 32,277 |
| 2020-08-19 | $34.77 | $35.26 | $34.53 | $34.71 | $32.85 | 37,812 |
| 2020-08-18 | $35.79 | $35.92 | $34.37 | $34.58 | $32.73 | 55,628 |
| 2020-08-17 | $36.67 | $36.95 | $35.30 | $35.88 | $33.96 | 46,422 |
| 2020-08-14 | $35.94 | $36.96 | $35.94 | $36.66 | $34.70 | 58,105 |
| 2020-08-13 | $36.36 | $36.68 | $35.97 | $36.12 | $34.19 | 48,292 |
| 2020-08-12 | $37.94 | $38.26 | $36.28 | $36.97 | $34.99 | 41,435 |
| 2020-08-11 | $36.85 | $37.83 | $36.85 | $37.20 | $35.21 | 77,418 |
| 2020-08-10 | $35.89 | $36.75 | $35.88 | $36.16 | $34.22 | 54,092 |
| 2020-08-07 | $33.63 | $35.55 | $33.36 | $35.50 | $33.60 | 52,597 |
| 2020-08-06 | $33.37 | $33.96 | $33.37 | $33.69 | $31.89 | 39,318 |
| 2020-08-05 | $33.09 | $33.48 | $32.71 | $33.46 | $31.67 | 57,040 |
| 2020-08-04 | $32.84 | $33.17 | $32.36 | $32.75 | $31.00 | 43,794 |
| 2020-08-03 | $33.18 | $33.29 | $32.60 | $32.95 | $31.19 | 45,286 |
| 2020-07-31 | $33.74 | $33.93 | $32.66 | $33.12 | $31.08 | 76,393 |
| 2020-07-30 | $34.19 | $34.33 | $33.59 | $34.02 | $31.93 | 50,942 |
| 2020-07-29 | $34.34 | $34.87 | $33.94 | $34.82 | $32.68 | 54,296 |
| 2020-07-28 | $34.13 | $34.83 | $34.13 | $34.27 | $32.16 | 25,393 |
| 2020-07-27 | $34.47 | $34.69 | $34.03 | $34.46 | $32.34 | 58,316 |
| 2020-07-24 | $35.21 | $35.45 | $34.40 | $34.65 | $32.52 | 42,926 |
| 2020-07-23 | $34.30 | $35.26 | $34.15 | $35.06 | $32.90 | 50,384 |
| 2020-07-22 | $34.80 | $34.88 | $34.00 | $34.33 | $32.22 | 34,515 |
| 2020-07-21 | $33.98 | $35.22 | $33.98 | $35.20 | $33.04 | 62,620 |
| 2020-07-20 | $33.82 | $33.97 | $33.29 | $33.48 | $31.42 | 46,144 |
| 2020-07-17 | $35.00 | $35.09 | $34.14 | $34.22 | $32.12 | 56,082 |
| 2020-07-16 | $34.69 | $35.50 | $34.43 | $35.29 | $33.12 | 71,477 |
| 2020-07-15 | $34.30 | $35.32 | $34.00 | $34.96 | $32.81 | 73,986 |
| 2020-07-14 | $33.69 | $34.08 | $32.77 | $33.32 | $31.27 | 58,253 |
| 2020-07-13 | $33.94 | $34.19 | $32.65 | $33.73 | $31.66 | 70,817 |
| 2020-07-10 | $31.72 | $33.41 | $31.34 | $33.24 | $31.20 | 73,445 |
| 2020-07-09 | $33.07 | $34.37 | $31.63 | $31.88 | $29.92 | 52,280 |
| 2020-07-08 | $33.46 | $34.03 | $32.56 | $33.32 | $31.27 | 59,977 |
| 2020-07-07 | $34.23 | $34.27 | $33.26 | $33.52 | $31.46 | 38,677 |
| 2020-07-06 | $35.20 | $35.69 | $34.45 | $34.74 | $32.60 | 43,061 |
| 2020-07-02 | $35.20 | $36.19 | $34.24 | $34.34 | $32.23 | 71,399 |
| 2020-07-01 | $35.82 | $35.83 | $34.23 | $34.25 | $32.14 | 68,857 |
| 2020-06-30 | $34.78 | $35.83 | $34.61 | $35.58 | $33.39 | 77,809 |
| 2020-06-29 | $33.51 | $34.99 | $33.51 | $34.73 | $32.59 | 103,263 |
| 2020-06-26 | $34.16 | $34.16 | $32.74 | $32.87 | $30.85 | 326,780 |
| 2020-06-25 | $33.30 | $34.73 | $33.30 | $34.73 | $32.59 | 80,987 |
| 2020-06-24 | $34.51 | $34.79 | $33.53 | $33.55 | $31.49 | 74,278 |
| 2020-06-23 | $36.39 | $36.39 | $34.84 | $35.05 | $32.89 | 69,883 |
| 2020-06-22 | $35.16 | $36.06 | $34.52 | $35.71 | $33.51 | 60,990 |
| 2020-06-19 | $35.23 | $35.96 | $34.24 | $35.71 | $33.51 | 497,278 |
| 2020-06-18 | $33.95 | $35.03 | $33.95 | $34.72 | $32.58 | 53,109 |
| 2020-06-17 | $35.49 | $35.49 | $34.22 | $34.22 | $32.12 | 63,181 |
| 2020-06-16 | $35.25 | $35.93 | $34.44 | $35.50 | $33.32 | 69,851 |
| 2020-06-15 | $31.36 | $34.47 | $31.36 | $33.89 | $31.81 | 95,029 |
| 2020-06-12 | $33.85 | $33.85 | $32.29 | $33.19 | $31.15 | 71,892 |
| 2020-06-11 | $33.26 | $33.76 | $32.18 | $32.25 | $30.27 | 68,580 |
| 2020-06-10 | $37.35 | $37.35 | $35.01 | $35.01 | $32.86 | 46,946 |
| 2020-06-09 | $36.98 | $37.96 | $36.23 | $37.36 | $35.06 | 57,745 |
| 2020-06-08 | $38.70 | $38.70 | $37.66 | $37.91 | $35.58 | 98,258 |
| 2020-06-05 | $36.37 | $38.19 | $36.37 | $37.60 | $35.29 | 120,041 |
| 2020-06-04 | $35.11 | $35.91 | $35.11 | $35.76 | $33.56 | 61,766 |
| 2020-06-03 | $34.59 | $36.13 | $34.59 | $35.23 | $33.06 | 56,716 |
| 2020-06-02 | $34.19 | $34.80 | $33.42 | $33.86 | $31.78 | 47,761 |
| 2020-06-01 | $34.75 | $34.95 | $33.74 | $33.75 | $31.67 | 71,782 |
| 2020-05-29 | $34.70 | $35.59 | $34.01 | $34.59 | $32.46 | 61,701 |
| 2020-05-28 | $37.00 | $37.00 | $35.02 | $35.19 | $33.03 | 81,305 |
| 2020-05-27 | $35.08 | $36.76 | $34.61 | $36.56 | $34.31 | 76,403 |
| 2020-05-26 | $33.03 | $34.24 | $32.25 | $34.00 | $31.91 | 61,672 |
| 2020-05-22 | $31.91 | $32.08 | $30.99 | $31.54 | $29.60 | 44,182 |
| 2020-05-21 | $31.63 | $32.11 | $31.47 | $31.82 | $29.86 | 62,787 |
| 2020-05-20 | $30.57 | $31.94 | $30.57 | $31.69 | $29.74 | 58,147 |
| 2020-05-19 | $31.33 | $31.33 | $29.75 | $29.81 | $27.98 | 58,103 |
| 2020-05-18 | $30.17 | $31.68 | $30.17 | $31.60 | $29.66 | 87,298 |
| 2020-05-15 | $28.18 | $29.00 | $27.74 | $28.79 | $27.02 | 146,285 |
| 2020-05-14 | $27.89 | $28.40 | $26.72 | $28.35 | $26.61 | 108,729 |
| 2020-05-13 | $29.41 | $30.12 | $27.85 | $28.43 | $26.68 | 76,084 |
| 2020-05-12 | $31.57 | $31.57 | $29.46 | $29.63 | $27.81 | 65,417 |
| 2020-05-11 | $32.20 | $32.31 | $31.20 | $31.42 | $29.49 | 74,759 |
| 2020-05-08 | $31.73 | $33.01 | $31.55 | $32.87 | $30.85 | 57,574 |
| 2020-05-07 | $31.58 | $31.77 | $30.78 | $30.97 | $29.07 | 60,344 |
| 2020-05-06 | $32.24 | $32.24 | $30.86 | $31.02 | $29.11 | 50,358 |
| 2020-05-05 | $33.50 | $34.14 | $32.11 | $32.11 | $30.14 | 61,918 |
| 2020-05-04 | $33.54 | $33.54 | $32.43 | $33.04 | $31.01 | 53,350 |
| 2020-05-01 | $33.81 | $34.69 | $32.92 | $33.79 | $31.45 | 70,519 |
| 2020-04-30 | $35.20 | $35.33 | $34.32 | $34.73 | $32.32 | 53,038 |
| 2020-04-29 | $35.00 | $37.26 | $34.87 | $36.19 | $33.68 | 76,180 |
| 2020-04-28 | $34.59 | $34.94 | $33.59 | $34.39 | $32.00 | 69,276 |
| 2020-04-27 | $32.09 | $34.21 | $31.94 | $33.79 | $31.45 | 56,854 |
| 2020-04-24 | $31.41 | $32.29 | $30.94 | $31.85 | $29.64 | 50,884 |
| 2020-04-23 | $30.53 | $32.19 | $30.53 | $31.55 | $29.36 | 55,655 |
| 2020-04-22 | $31.91 | $32.01 | $30.98 | $31.14 | $28.98 | 41,505 |
| 2020-04-21 | $30.55 | $31.56 | $30.38 | $31.20 | $29.04 | 39,348 |
| 2020-04-20 | $31.47 | $32.79 | $31.02 | $31.69 | $29.49 | 55,510 |
| 2020-04-17 | $31.76 | $32.77 | $31.33 | $32.65 | $30.38 | 57,728 |
| 2020-04-16 | $31.18 | $31.58 | $29.00 | $30.53 | $28.41 | 88,395 |
| 2020-04-15 | $31.45 | $32.12 | $30.92 | $31.48 | $29.30 | 70,751 |
| 2020-04-14 | $34.20 | $34.36 | $32.05 | $32.84 | $30.56 | 64,362 |
| 2020-04-13 | $34.85 | $34.85 | $33.10 | $33.51 | $31.18 | 50,030 |
| 2020-04-09 | $33.52 | $35.23 | $33.24 | $35.07 | $32.64 | 66,264 |
| 2020-04-08 | $32.64 | $33.14 | $32.07 | $32.80 | $30.52 | 57,801 |
| 2020-04-07 | $32.77 | $33.45 | $31.38 | $32.03 | $29.81 | 89,190 |
| 2020-04-06 | $30.94 | $32.28 | $30.79 | $31.74 | $29.54 | 83,532 |
| 2020-04-03 | $31.06 | $31.38 | $29.12 | $29.65 | $27.59 | 55,774 |
| 2020-04-02 | $30.08 | $31.86 | $30.08 | $31.37 | $29.19 | 60,276 |
| 2020-04-01 | $32.25 | $32.25 | $30.07 | $30.44 | $28.33 | 81,878 |
| 2020-03-31 | $31.74 | $32.63 | $31.38 | $32.43 | $30.18 | 129,803 |
| 2020-03-30 | $30.92 | $32.08 | $30.55 | $32.00 | $29.78 | 78,600 |
| 2020-03-27 | $31.54 | $32.70 | $30.69 | $30.85 | $28.71 | 87,821 |
| 2020-03-26 | $30.50 | $33.01 | $30.50 | $32.74 | $30.47 | 66,298 |
| 2020-03-25 | $30.20 | $31.80 | $29.13 | $30.33 | $28.23 | 92,673 |
| 2020-03-24 | $28.39 | $30.53 | $28.20 | $30.24 | $28.14 | 82,559 |
| 2020-03-23 | $28.02 | $28.47 | $26.07 | $27.25 | $25.36 | 80,472 |
| 2020-03-20 | $30.40 | $32.17 | $27.75 | $27.79 | $25.86 | 172,859 |
| 2020-03-19 | $27.50 | $31.92 | $27.14 | $30.52 | $28.40 | 93,218 |
| 2020-03-18 | $30.48 | $30.48 | $27.24 | $27.91 | $25.97 | 99,829 |
| 2020-03-17 | $30.65 | $31.92 | $29.35 | $31.91 | $29.70 | 111,758 |
| 2020-03-16 | $29.38 | $32.81 | $29.09 | $29.88 | $27.81 | 89,225 |
| 2020-03-13 | $30.70 | $33.01 | $30.40 | $33.00 | $30.71 | 117,784 |
| 2020-03-12 | $30.73 | $31.83 | $28.06 | $29.10 | $27.08 | 148,345 |
| 2020-03-11 | $33.66 | $34.07 | $32.05 | $32.20 | $29.97 | 102,838 |
| 2020-03-10 | $36.22 | $36.70 | $33.75 | $33.94 | $31.59 | 129,690 |
| 2020-03-09 | $37.19 | $39.22 | $34.57 | $35.01 | $32.58 | 69,163 |
| 2020-03-06 | $39.64 | $40.99 | $39.36 | $40.02 | $37.24 | 48,061 |
| 2020-03-05 | $41.92 | $42.00 | $40.29 | $40.84 | $38.01 | 42,262 |
| 2020-03-04 | $42.57 | $43.20 | $41.52 | $42.82 | $39.85 | 29,466 |
| 2020-03-03 | $43.19 | $44.11 | $42.00 | $42.21 | $39.28 | 45,871 |
| 2020-03-02 | $41.90 | $43.61 | $41.41 | $43.54 | $40.52 | 46,619 |
| 2020-02-28 | $42.30 | $43.62 | $41.14 | $42.05 | $39.13 | 79,329 |
| 2020-02-27 | $44.42 | $45.20 | $43.30 | $43.48 | $40.46 | 69,100 |
| 2020-02-26 | $45.54 | $46.06 | $44.87 | $45.11 | $41.98 | 43,728 |
| 2020-02-25 | $46.44 | $46.53 | $45.07 | $45.25 | $42.11 | 57,303 |
| 2020-02-24 | $46.08 | $46.54 | $46.01 | $46.23 | $43.02 | 30,024 |
| 2020-02-21 | $47.65 | $47.71 | $47.19 | $47.23 | $43.95 | 25,019 |
| 2020-02-20 | $47.28 | $47.80 | $47.16 | $47.72 | $44.41 | 32,351 |
| 2020-02-19 | $47.36 | $47.65 | $47.24 | $47.37 | $44.08 | 36,198 |
| 2020-02-18 | $47.66 | $48.14 | $47.08 | $47.24 | $43.96 | 21,389 |
| 2020-02-14 | $48.12 | $48.12 | $47.70 | $47.76 | $44.45 | 38,675 |
| 2020-02-13 | $47.55 | $48.08 | $47.55 | $48.08 | $44.74 | 29,392 |
| 2020-02-12 | $48.01 | $48.74 | $47.54 | $47.65 | $44.34 | 36,841 |
| 2020-02-11 | $47.75 | $48.15 | $47.69 | $47.76 | $44.45 | 17,844 |
| 2020-02-10 | $47.52 | $47.81 | $47.36 | $47.58 | $44.28 | 21,443 |
| 2020-02-07 | $47.97 | $48.13 | $47.49 | $47.66 | $44.35 | 71,121 |
| 2020-02-06 | $48.91 | $48.98 | $48.20 | $48.28 | $44.93 | 42,898 |
| 2020-02-05 | $48.28 | $48.94 | $48.28 | $48.81 | $45.42 | 49,251 |
| 2020-02-04 | $47.80 | $48.12 | $47.66 | $47.76 | $44.45 | 41,963 |
| 2020-02-03 | $47.21 | $47.82 | $47.21 | $47.35 | $44.06 | 37,614 |
| 2020-01-31 | $48.30 | $48.46 | $47.16 | $47.19 | $43.65 | 53,974 |
| 2020-01-30 | $47.84 | $48.96 | $47.71 | $48.64 | $44.99 | 36,295 |
| 2020-01-29 | $48.73 | $49.09 | $48.10 | $48.12 | $44.51 | 28,837 |
| 2020-01-28 | $49.47 | $49.55 | $48.72 | $48.79 | $45.13 | 43,098 |
| 2020-01-27 | $48.75 | $49.63 | $47.15 | $49.29 | $45.59 | 65,743 |
| 2020-01-24 | $49.00 | $50.12 | $48.07 | $49.57 | $45.85 | 106,772 |
| 2020-01-23 | $50.01 | $50.45 | $49.36 | $49.50 | $45.79 | 56,674 |
| 2020-01-22 | $50.33 | $50.81 | $50.05 | $50.23 | $46.46 | 31,100 |
| 2020-01-21 | $51.03 | $51.03 | $50.26 | $50.30 | $46.53 | 34,573 |
| 2020-01-17 | $51.84 | $51.85 | $50.96 | $51.13 | $47.29 | 37,289 |
| 2020-01-16 | $51.25 | $51.55 | $50.81 | $51.45 | $47.59 | 31,110 |
| 2020-01-15 | $50.93 | $51.02 | $50.64 | $50.99 | $47.16 | 75,009 |
| 2020-01-14 | $50.78 | $51.10 | $50.44 | $51.01 | $47.18 | 45,118 |
| 2020-01-13 | $50.32 | $50.93 | $50.13 | $50.93 | $47.11 | 36,996 |
| 2020-01-10 | $50.61 | $50.67 | $50.25 | $50.35 | $46.57 | 38,775 |
| 2020-01-09 | $51.11 | $51.11 | $50.58 | $50.71 | $46.90 | 32,153 |
| 2020-01-08 | $50.58 | $51.09 | $50.47 | $50.79 | $46.98 | 32,074 |
| 2020-01-07 | $50.91 | $51.02 | $50.52 | $50.60 | $46.80 | 27,882 |
| 2020-01-06 | $51.15 | $51.27 | $50.70 | $51.19 | $47.35 | 51,853 |
| 2020-01-03 | $51.25 | $51.67 | $50.82 | $51.47 | $47.61 | 36,118 |
| 2020-01-02 | $52.16 | $52.16 | $51.46 | $51.81 | $47.92 | 36,049 |
| 2019-12-31 | $51.90 | $52.17 | $51.77 | $51.88 | $47.99 | 45,777 |
| 2019-12-30 | $52.18 | $52.32 | $51.87 | $51.94 | $48.04 | 46,422 |
| 2019-12-27 | $52.56 | $52.60 | $51.97 | $51.98 | $48.08 | 42,029 |
| 2019-12-26 | $52.81 | $52.89 | $52.35 | $52.46 | $48.52 | 25,582 |
| 2019-12-24 | $52.62 | $52.85 | $52.52 | $52.81 | $48.85 | 11,623 |
| 2019-12-23 | $52.91 | $52.91 | $52.49 | $52.74 | $48.78 | 31,038 |
| 2019-12-20 | $53.03 | $53.34 | $52.85 | $52.85 | $48.88 | 142,223 |
| 2019-12-19 | $53.09 | $53.09 | $52.63 | $52.85 | $48.88 | 38,304 |
| 2019-12-18 | $53.42 | $53.42 | $52.84 | $53.05 | $49.07 | 27,145 |
| 2019-12-17 | $52.91 | $53.34 | $52.72 | $53.16 | $49.17 | 43,306 |
| 2019-12-16 | $52.45 | $53.11 | $52.45 | $52.70 | $48.74 | 48,541 |
| 2019-12-13 | $52.27 | $52.33 | $51.58 | $52.18 | $48.26 | 26,741 |
| 2019-12-12 | $51.41 | $52.61 | $51.41 | $52.36 | $48.43 | 30,638 |
| 2019-12-11 | $51.47 | $51.51 | $51.20 | $51.37 | $47.51 | 24,755 |
| 2019-12-10 | $51.11 | $51.45 | $51.04 | $51.39 | $47.53 | 43,553 |
| 2019-12-09 | $51.08 | $51.20 | $50.99 | $50.99 | $47.16 | 24,774 |
| 2019-12-06 | $51.42 | $51.66 | $51.12 | $51.14 | $47.30 | 35,220 |
| 2019-12-05 | $50.98 | $51.18 | $50.88 | $51.03 | $47.20 | 24,213 |
| 2019-12-04 | $50.65 | $51.24 | $50.49 | $50.81 | $47.00 | 36,366 |
| 2019-12-03 | $50.65 | $50.65 | $50.21 | $50.39 | $46.61 | 41,410 |
| 2019-12-02 | $51.51 | $51.64 | $50.80 | $51.06 | $47.23 | 39,896 |
| 2019-11-29 | $51.27 | $51.68 | $51.13 | $51.41 | $47.55 | 35,172 |
| 2019-11-27 | $51.76 | $51.76 | $51.24 | $51.39 | $47.53 | 28,782 |
| 2019-11-26 | $51.50 | $51.62 | $51.24 | $51.33 | $47.48 | 24,331 |
| 2019-11-25 | $50.94 | $51.73 | $50.94 | $51.52 | $47.65 | 28,171 |
| 2019-11-22 | $51.05 | $51.10 | $50.73 | $50.78 | $46.97 | 26,892 |
| 2019-11-21 | $51.13 | $51.13 | $50.41 | $50.87 | $47.05 | 27,392 |
| 2019-11-20 | $50.95 | $51.45 | $50.64 | $50.95 | $47.13 | 54,904 |
| 2019-11-19 | $50.99 | $51.44 | $50.79 | $51.29 | $47.44 | 31,423 |
| 2019-11-18 | $51.07 | $51.07 | $50.54 | $50.81 | $47.00 | 42,884 |
| 2019-11-15 | $51.56 | $51.67 | $51.16 | $51.19 | $47.35 | 33,055 |
| 2019-11-14 | $51.09 | $51.41 | $50.31 | $51.16 | $47.32 | 40,448 |
| 2019-11-13 | $51.27 | $51.27 | $50.83 | $51.07 | $47.24 | 34,424 |
| 2019-11-12 | $51.73 | $51.82 | $51.46 | $51.56 | $47.69 | 20,069 |
| 2019-11-11 | $51.44 | $51.82 | $51.38 | $51.53 | $47.66 | 17,652 |
| 2019-11-08 | $51.84 | $51.92 | $51.38 | $51.72 | $47.84 | 28,606 |
| 2019-11-07 | $52.33 | $52.88 | $51.76 | $51.81 | $47.92 | 38,063 |
| 2019-11-06 | $52.16 | $52.16 | $51.56 | $51.69 | $47.81 | 44,506 |
| 2019-11-05 | $51.95 | $52.73 | $51.90 | $52.21 | $48.29 | 47,102 |
| 2019-11-04 | $51.80 | $51.98 | $51.61 | $51.97 | $48.07 | 82,938 |
| 2019-11-01 | $51.48 | $51.99 | $51.39 | $51.80 | $47.65 | 67,242 |
| 2019-10-31 | $51.33 | $51.33 | $50.52 | $51.18 | $47.08 | 62,466 |
| 2019-10-30 | $51.53 | $51.79 | $50.78 | $51.59 | $47.45 | 38,873 |
| 2019-10-29 | $51.24 | $51.82 | $51.11 | $51.49 | $47.36 | 42,853 |
| 2019-10-28 | $51.02 | $51.48 | $50.89 | $51.25 | $47.14 | 33,635 |
| 2019-10-25 | $50.80 | $51.37 | $50.56 | $50.93 | $46.85 | 45,290 |
| 2019-10-24 | $50.99 | $50.99 | $50.26 | $50.67 | $46.61 | 42,137 |
| 2019-10-23 | $50.37 | $51.07 | $50.37 | $51.06 | $46.97 | 48,499 |
| 2019-10-22 | $50.67 | $51.02 | $50.08 | $50.51 | $46.46 | 37,364 |
| 2019-10-21 | $49.89 | $51.15 | $49.68 | $50.51 | $46.46 | 74,368 |
| 2019-10-18 | $46.41 | $49.69 | $46.41 | $49.21 | $45.26 | 76,648 |
| 2019-10-17 | $46.31 | $47.11 | $45.92 | $46.41 | $42.69 | 67,287 |
| 2019-10-16 | $45.89 | $47.50 | $45.55 | $46.17 | $42.47 | 33,635 |
| 2019-10-15 | $45.47 | $46.30 | $45.25 | $46.15 | $42.45 | 33,373 |
| 2019-10-14 | $45.28 | $45.84 | $45.21 | $45.46 | $41.81 | 22,545 |
| 2019-10-11 | $45.10 | $46.05 | $45.10 | $45.53 | $41.88 | 46,156 |
| 2019-10-10 | $44.69 | $45.21 | $44.57 | $44.60 | $41.02 | 56,534 |
| 2019-10-09 | $44.84 | $45.31 | $44.35 | $44.58 | $41.01 | 28,113 |
| 2019-10-08 | $44.90 | $44.97 | $44.45 | $44.55 | $40.98 | 28,152 |
| 2019-10-07 | $44.99 | $45.61 | $44.95 | $45.23 | $41.60 | 17,528 |
| 2019-10-04 | $44.55 | $45.20 | $44.41 | $45.18 | $41.56 | 26,597 |
| 2019-10-03 | $44.54 | $45.05 | $44.24 | $44.72 | $41.13 | 41,291 |
| 2019-10-02 | $44.50 | $44.91 | $44.12 | $44.78 | $41.19 | 55,384 |
| 2019-10-01 | $45.96 | $46.48 | $44.51 | $44.73 | $41.14 | 38,380 |
| 2019-09-30 | $46.29 | $46.29 | $45.57 | $45.73 | $42.06 | 39,923 |
| 2019-09-27 | $46.66 | $46.83 | $46.03 | $46.15 | $42.45 | 35,009 |
| 2019-09-26 | $46.81 | $47.05 | $46.18 | $46.22 | $42.51 | 36,402 |
| 2019-09-25 | $46.19 | $47.24 | $46.14 | $47.09 | $43.31 | 46,596 |
| 2019-09-24 | $46.86 | $46.86 | $45.91 | $46.08 | $42.39 | 28,910 |
| 2019-09-23 | $46.72 | $47.07 | $46.28 | $46.77 | $43.02 | 21,935 |
| 2019-09-20 | $47.18 | $47.60 | $46.63 | $46.82 | $43.07 | 213,442 |
| 2019-09-19 | $47.58 | $48.25 | $47.15 | $47.17 | $43.39 | 29,654 |
| 2019-09-18 | $47.54 | $47.75 | $46.89 | $47.47 | $43.66 | 48,276 |
| 2019-09-17 | $47.84 | $47.89 | $47.02 | $47.63 | $43.81 | 36,823 |
| 2019-09-16 | $47.36 | $48.26 | $47.13 | $48.05 | $44.20 | 32,234 |
| 2019-09-13 | $48.05 | $48.31 | $47.67 | $47.80 | $43.97 | 75,117 |
| 2019-09-12 | $46.62 | $48.08 | $46.45 | $47.60 | $43.78 | 67,032 |
| 2019-09-11 | $45.95 | $47.00 | $45.64 | $46.87 | $43.11 | 48,665 |
| 2019-09-10 | $45.24 | $45.88 | $45.10 | $45.86 | $42.18 | 41,499 |
| 2019-09-09 | $44.08 | $45.29 | $43.91 | $45.16 | $41.54 | 53,877 |
| 2019-09-06 | $44.36 | $44.50 | $43.79 | $43.87 | $40.35 | 23,152 |
| 2019-09-05 | $44.37 | $45.50 | $44.12 | $44.30 | $40.75 | 81,577 |
| 2019-09-04 | $43.87 | $43.87 | $43.30 | $43.72 | $40.21 | 39,750 |
| 2019-09-03 | $44.04 | $44.04 | $43.31 | $43.48 | $39.99 | 33,536 |
| 2019-08-30 | $44.47 | $44.69 | $44.07 | $44.37 | $40.81 | 38,461 |
| 2019-08-29 | $44.02 | $44.73 | $44.02 | $44.25 | $40.70 | 29,492 |
| 2019-08-28 | $42.43 | $44.14 | $42.43 | $43.58 | $40.09 | 60,677 |
| 2019-08-27 | $43.64 | $43.76 | $42.31 | $42.41 | $39.01 | 38,224 |
| 2019-08-26 | $43.04 | $43.38 | $42.73 | $43.38 | $39.90 | 30,164 |
| 2019-08-23 | $44.39 | $44.75 | $42.54 | $42.71 | $39.29 | 47,123 |
| 2019-08-22 | $44.74 | $44.79 | $44.21 | $44.40 | $40.84 | 22,638 |
| 2019-08-21 | $44.84 | $45.00 | $44.39 | $44.52 | $40.95 | 30,673 |
| 2019-08-20 | $45.21 | $45.43 | $44.48 | $44.61 | $41.03 | 37,275 |
| 2019-08-19 | $45.84 | $46.04 | $45.20 | $45.26 | $41.63 | 22,959 |
| 2019-08-16 | $44.38 | $45.51 | $43.86 | $45.33 | $41.70 | 28,828 |
| 2019-08-15 | $44.43 | $44.43 | $43.84 | $44.14 | $40.60 | 49,808 |
| 2019-08-14 | $44.00 | $44.65 | $43.15 | $44.00 | $40.47 | 51,636 |
| 2019-08-13 | $44.46 | $45.30 | $44.29 | $44.95 | $41.35 | 21,431 |
| 2019-08-12 | $44.64 | $44.97 | $44.35 | $44.70 | $41.12 | 16,387 |
| 2019-08-09 | $45.05 | $45.10 | $44.43 | $44.91 | $41.31 | 44,072 |
| 2019-08-08 | $44.85 | $45.49 | $44.70 | $45.06 | $41.45 | 32,762 |
| 2019-08-07 | $43.49 | $44.32 | $43.25 | $44.28 | $40.73 | 64,320 |
| 2019-08-06 | $43.90 | $44.27 | $43.30 | $44.16 | $40.62 | 27,883 |
| 2019-08-05 | $44.42 | $44.63 | $43.26 | $43.79 | $40.28 | 33,541 |
| 2019-08-02 | $45.51 | $45.59 | $44.59 | $45.26 | $41.63 | 24,705 |
| 2019-08-01 | $47.18 | $47.66 | $45.65 | $46.00 | $42.06 | 70,731 |
| 2019-07-31 | $47.22 | $47.70 | $46.83 | $46.95 | $42.93 | 58,133 |
| 2019-07-30 | $46.41 | $47.25 | $46.30 | $47.19 | $43.15 | 37,155 |
| 2019-07-29 | $47.03 | $47.45 | $46.53 | $46.69 | $42.69 | 33,925 |
| 2019-07-26 | $46.09 | $47.16 | $46.09 | $47.07 | $43.04 | 70,111 |
| 2019-07-25 | $46.35 | $46.62 | $45.67 | $45.85 | $41.92 | 32,976 |
| 2019-07-24 | $44.97 | $46.34 | $44.97 | $46.20 | $42.24 | 33,783 |
| 2019-07-23 | $44.34 | $45.00 | $44.34 | $44.99 | $41.14 | 24,063 |
| 2019-07-22 | $44.86 | $44.86 | $44.20 | $44.52 | $40.71 | 46,427 |
| 2019-07-19 | $44.03 | $45.06 | $44.03 | $44.84 | $41.00 | 43,464 |
| 2019-07-18 | $43.97 | $44.64 | $43.91 | $44.48 | $40.67 | 25,319 |
| 2019-07-17 | $44.48 | $44.56 | $43.86 | $44.01 | $40.24 | 31,113 |
| 2019-07-16 | $44.98 | $45.16 | $44.37 | $44.72 | $40.89 | 44,449 |
| 2019-07-15 | $45.37 | $45.53 | $44.83 | $44.99 | $41.14 | 36,119 |
| 2019-07-12 | $45.58 | $45.89 | $45.04 | $45.72 | $41.80 | 33,984 |
| 2019-07-11 | $45.35 | $45.43 | $44.82 | $45.36 | $41.48 | 37,185 |
| 2019-07-10 | $46.09 | $46.29 | $45.16 | $45.20 | $41.33 | 43,550 |
| 2019-07-09 | $45.75 | $46.24 | $45.31 | $46.01 | $42.07 | 47,171 |
| 2019-07-08 | $46.64 | $46.64 | $45.40 | $45.66 | $41.75 | 58,097 |
| 2019-07-05 | $46.24 | $46.71 | $46.24 | $46.65 | $42.66 | 21,330 |
| 2019-07-03 | $45.88 | $46.15 | $45.81 | $46.04 | $42.10 | 23,128 |
| 2019-07-02 | $46.42 | $46.42 | $45.39 | $45.89 | $41.96 | 31,980 |
| 2019-07-01 | $46.63 | $47.18 | $46.16 | $46.42 | $42.44 | 72,526 |
| 2019-06-28 | $45.49 | $47.20 | $45.36 | $46.40 | $42.43 | 246,437 |
| 2019-06-27 | $44.67 | $45.38 | $44.60 | $45.38 | $41.49 | 56,353 |
| 2019-06-26 | $44.62 | $45.09 | $44.45 | $44.56 | $40.74 | 28,798 |
| 2019-06-25 | $43.92 | $44.48 | $43.54 | $44.42 | $40.62 | 39,225 |
| 2019-06-24 | $44.66 | $44.92 | $43.94 | $44.14 | $40.36 | 71,423 |
| 2019-06-21 | $44.74 | $45.18 | $44.61 | $44.72 | $40.89 | 87,997 |
| 2019-06-20 | $45.29 | $45.35 | $44.53 | $44.95 | $41.10 | 35,633 |
| 2019-06-19 | $45.35 | $45.84 | $44.84 | $45.16 | $41.29 | 39,272 |
| 2019-06-18 | $44.46 | $45.49 | $44.46 | $45.25 | $41.38 | 55,717 |
| 2019-06-17 | $45.24 | $45.45 | $44.48 | $44.58 | $40.76 | 63,641 |
| 2019-06-14 | $45.03 | $45.41 | $44.42 | $45.09 | $41.23 | 54,654 |
| 2019-06-13 | $45.26 | $45.61 | $45.04 | $45.16 | $41.29 | 44,796 |
| 2019-06-12 | $45.26 | $45.33 | $44.66 | $44.98 | $41.13 | 36,967 |
| 2019-06-11 | $45.28 | $45.51 | $44.87 | $45.19 | $41.32 | 52,312 |
| 2019-06-10 | $44.83 | $45.48 | $44.20 | $44.97 | $41.12 | 36,438 |
| 2019-06-07 | $44.79 | $44.94 | $44.43 | $44.61 | $40.79 | 37,187 |
| 2019-06-06 | $45.07 | $45.22 | $44.14 | $44.71 | $40.88 | 35,245 |
| 2019-06-05 | $45.37 | $45.47 | $44.54 | $45.03 | $41.17 | 43,539 |
| 2019-06-04 | $44.30 | $45.35 | $43.86 | $45.34 | $41.46 | 72,416 |
| 2019-06-03 | $43.76 | $44.28 | $43.34 | $43.75 | $40.00 | 60,185 |
| 2019-05-31 | $43.99 | $44.28 | $43.60 | $43.76 | $40.01 | 47,772 |
| 2019-05-30 | $45.10 | $45.32 | $44.21 | $44.65 | $40.83 | 39,250 |
| 2019-05-29 | $44.82 | $45.38 | $44.45 | $45.10 | $41.24 | 38,135 |
| 2019-05-28 | $45.31 | $45.55 | $44.87 | $45.00 | $41.15 | 51,010 |
| 2019-05-24 | $45.06 | $45.59 | $45.00 | $45.47 | $41.58 | 32,814 |
| 2019-05-23 | $45.67 | $45.67 | $44.47 | $44.74 | $40.91 | 42,258 |
| 2019-05-22 | $45.89 | $46.35 | $45.85 | $46.10 | $42.15 | 30,093 |
| 2019-05-21 | $46.35 | $46.75 | $46.17 | $46.53 | $42.55 | 26,470 |
| 2019-05-20 | $45.94 | $46.83 | $45.94 | $46.13 | $42.18 | 37,373 |
| 2019-05-17 | $46.19 | $46.90 | $45.42 | $46.27 | $42.31 | 34,582 |
| 2019-05-16 | $46.01 | $46.77 | $45.99 | $46.55 | $42.56 | 30,871 |
| 2019-05-15 | $45.99 | $45.99 | $45.24 | $45.76 | $41.84 | 52,599 |
| 2019-05-14 | $45.69 | $46.77 | $45.63 | $46.30 | $42.34 | 38,154 |
| 2019-05-13 | $46.78 | $46.78 | $45.55 | $45.61 | $41.70 | 54,330 |
| 2019-05-10 | $47.21 | $47.45 | $46.62 | $47.38 | $43.32 | 23,008 |
| 2019-05-09 | $47.03 | $47.71 | $46.45 | $47.30 | $43.25 | 19,633 |
| 2019-05-08 | $47.99 | $48.42 | $47.20 | $47.36 | $43.30 | 44,339 |
| 2019-05-07 | $48.05 | $48.59 | $47.75 | $48.04 | $43.93 | 46,737 |
| 2019-05-06 | $48.05 | $48.67 | $47.39 | $48.52 | $44.36 | 47,996 |
| 2019-05-03 | $47.63 | $48.55 | $47.54 | $48.55 | $44.39 | 43,711 |
| 2019-05-02 | $46.88 | $47.76 | $46.88 | $47.51 | $43.20 | 41,158 |
| 2019-05-01 | $46.95 | $47.19 | $46.16 | $46.93 | $42.67 | 52,254 |
| 2019-04-30 | $47.15 | $47.19 | $46.61 | $46.83 | $42.58 | 56,205 |
| 2019-04-29 | $46.78 | $48.19 | $46.14 | $47.34 | $43.05 | 47,919 |
| 2019-04-26 | $45.55 | $46.15 | $45.55 | $46.07 | $41.89 | 18,561 |
| 2019-04-25 | $45.91 | $45.91 | $44.93 | $45.46 | $41.34 | 41,160 |
| 2019-04-24 | $45.80 | $46.22 | $45.65 | $46.05 | $41.87 | 24,558 |
| 2019-04-23 | $45.11 | $46.12 | $44.73 | $45.97 | $41.80 | 43,879 |
| 2019-04-22 | $46.40 | $46.40 | $44.55 | $44.90 | $40.83 | 44,232 |
| 2019-04-18 | $46.32 | $46.98 | $45.67 | $45.87 | $41.71 | 28,929 |
| 2019-04-17 | $46.88 | $47.08 | $46.34 | $46.47 | $42.26 | 31,162 |
| 2019-04-16 | $46.29 | $46.84 | $45.99 | $46.69 | $42.46 | 31,114 |
| 2019-04-15 | $47.05 | $47.53 | $46.08 | $46.16 | $41.97 | 24,738 |
| 2019-04-12 | $46.71 | $47.16 | $46.51 | $46.98 | $42.72 | 27,424 |
| 2019-04-11 | $46.58 | $46.60 | $46.06 | $46.32 | $42.12 | 27,458 |
| 2019-04-10 | $45.89 | $46.41 | $45.38 | $46.40 | $42.19 | 31,356 |
| 2019-04-09 | $46.59 | $46.62 | $45.58 | $45.65 | $41.51 | 71,918 |
| 2019-04-08 | $46.48 | $46.84 | $46.23 | $46.40 | $42.19 | 25,482 |
| 2019-04-05 | $46.02 | $46.63 | $45.69 | $46.49 | $42.27 | 25,359 |
| 2019-04-04 | $45.34 | $46.16 | $45.34 | $46.01 | $41.84 | 27,187 |
| 2019-04-03 | $45.86 | $45.97 | $45.39 | $45.46 | $41.34 | 28,087 |
| 2019-04-02 | $45.66 | $45.94 | $45.47 | $45.58 | $41.45 | 18,713 |
| 2019-04-01 | $45.15 | $46.21 | $45.15 | $45.77 | $41.62 | 40,662 |
| 2019-03-29 | $45.40 | $45.41 | $44.53 | $44.91 | $40.84 | 56,799 |
| 2019-03-28 | $44.50 | $45.31 | $44.35 | $45.21 | $41.11 | 41,935 |
| 2019-03-27 | $44.20 | $44.75 | $43.42 | $44.58 | $40.54 | 52,586 |
| 2019-03-26 | $43.36 | $44.36 | $43.36 | $44.35 | $40.33 | 35,737 |
| 2019-03-25 | $42.54 | $43.40 | $41.87 | $43.33 | $39.40 | 51,981 |
| 2019-03-22 | $44.81 | $44.81 | $42.49 | $42.63 | $38.76 | 52,978 |
| 2019-03-21 | $45.06 | $45.72 | $44.38 | $45.01 | $40.93 | 58,713 |
| 2019-03-20 | $46.61 | $48.23 | $45.19 | $45.21 | $41.11 | 41,961 |
| 2019-03-19 | $47.81 | $47.97 | $46.31 | $46.42 | $42.21 | 25,301 |
| 2019-03-18 | $47.07 | $47.94 | $47.07 | $47.62 | $43.30 | 34,209 |
| 2019-03-15 | $47.06 | $47.64 | $46.95 | $47.08 | $42.81 | 144,761 |
| 2019-03-14 | $46.79 | $47.14 | $46.54 | $47.07 | $42.80 | 62,150 |
| 2019-03-13 | $46.68 | $47.13 | $46.68 | $46.80 | $42.56 | 55,700 |
| 2019-03-12 | $46.79 | $47.26 | $46.16 | $46.56 | $42.34 | 40,611 |
| 2019-03-11 | $45.96 | $46.74 | $45.80 | $46.63 | $42.40 | 57,583 |
| 2019-03-08 | $45.30 | $46.06 | $45.21 | $45.97 | $41.80 | 42,255 |
| 2019-03-07 | $46.04 | $46.07 | $45.18 | $45.53 | $41.40 | 48,617 |
| 2019-03-06 | $47.23 | $47.88 | $45.90 | $46.05 | $41.87 | 42,700 |
| 2019-03-05 | $47.39 | $47.68 | $46.87 | $47.22 | $42.94 | 78,018 |
| 2019-03-04 | $47.79 | $48.23 | $47.35 | $47.59 | $43.27 | 38,080 |
| 2019-03-01 | $47.85 | $48.18 | $46.95 | $47.78 | $43.45 | 46,691 |
| 2019-02-28 | $47.54 | $48.11 | $46.82 | $47.55 | $43.24 | 71,929 |
| 2019-02-27 | $47.15 | $47.89 | $46.11 | $47.55 | $43.24 | 51,964 |
| 2019-02-26 | $47.50 | $47.84 | $47.14 | $47.14 | $42.86 | 32,333 |
| 2019-02-25 | $47.93 | $48.40 | $47.44 | $47.54 | $43.23 | 45,468 |
| 2019-02-22 | $47.64 | $48.27 | $47.42 | $47.65 | $43.33 | 49,194 |
| 2019-02-21 | $47.80 | $48.07 | $47.29 | $47.56 | $43.25 | 42,389 |
| 2019-02-20 | $47.15 | $47.87 | $47.15 | $47.81 | $43.47 | 29,777 |
| 2019-02-19 | $46.98 | $47.75 | $46.98 | $47.52 | $43.21 | 35,084 |
| 2019-02-15 | $46.28 | $47.53 | $46.28 | $47.26 | $42.97 | 34,087 |
| 2019-02-14 | $46.26 | $46.77 | $45.95 | $46.02 | $41.85 | 51,087 |
| 2019-02-13 | $46.22 | $46.60 | $45.95 | $46.44 | $42.23 | 31,826 |
| 2019-02-12 | $46.37 | $46.60 | $45.94 | $46.21 | $42.02 | 51,321 |
| 2019-02-11 | $45.90 | $46.12 | $45.35 | $46.11 | $41.93 | 24,511 |
| 2019-02-08 | $46.00 | $46.65 | $45.31 | $45.75 | $41.60 | 27,713 |
| 2019-02-07 | $46.03 | $49.89 | $45.64 | $46.10 | $41.92 | 42,363 |
| 2019-02-06 | $46.18 | $46.37 | $45.75 | $45.89 | $41.73 | 13,036 |
| 2019-02-05 | $45.95 | $46.30 | $45.62 | $45.96 | $41.79 | 24,628 |
| 2019-02-04 | $45.85 | $46.23 | $45.30 | $46.01 | $41.84 | 47,232 |
| 2019-02-01 | $45.39 | $45.94 | $45.21 | $45.69 | $41.55 | 32,849 |
| 2019-01-31 | $45.35 | $45.86 | $44.43 | $45.40 | $41.04 | 57,653 |
| 2019-01-30 | $45.39 | $46.12 | $45.01 | $45.52 | $41.15 | 62,963 |
| 2019-01-29 | $45.32 | $46.01 | $45.09 | $45.40 | $41.04 | 47,169 |
| 2019-01-28 | $45.67 | $46.48 | $44.72 | $45.45 | $41.09 | 42,840 |
| 2019-01-25 | $45.32 | $46.84 | $44.63 | $45.85 | $41.45 | 65,423 |
| 2019-01-24 | $44.39 | $45.39 | $43.90 | $44.60 | $40.32 | 24,344 |
| 2019-01-23 | $44.83 | $45.17 | $44.01 | $44.38 | $40.12 | 52,548 |
| 2019-01-22 | $45.14 | $45.30 | $42.90 | $44.63 | $40.34 | 50,465 |
| 2019-01-18 | $44.49 | $50.15 | $44.18 | $45.11 | $40.78 | 55,005 |
| 2019-01-17 | $44.06 | $44.95 | $43.95 | $44.44 | $40.17 | 35,573 |
| 2019-01-16 | $42.96 | $44.41 | $42.93 | $44.23 | $39.98 | 48,085 |
| 2019-01-15 | $42.57 | $43.04 | $42.34 | $42.77 | $38.66 | 45,690 |
| 2019-01-14 | $42.77 | $43.19 | $42.43 | $42.56 | $38.47 | 24,985 |
| 2019-01-11 | $42.76 | $43.02 | $42.56 | $42.84 | $38.73 | 36,816 |
| 2019-01-10 | $42.98 | $43.29 | $42.58 | $43.01 | $38.88 | 32,564 |
| 2019-01-09 | $43.97 | $44.05 | $43.06 | $43.24 | $39.09 | 58,737 |
| 2019-01-08 | $43.64 | $43.88 | $42.80 | $43.60 | $39.41 | 44,859 |
| 2019-01-07 | $42.50 | $43.46 | $42.25 | $43.37 | $39.21 | 94,841 |
| 2019-01-04 | $41.69 | $43.00 | $41.51 | $42.49 | $38.41 | 69,332 |
| 2019-01-03 | $41.11 | $42.00 | $41.01 | $41.24 | $37.28 | 46,405 |
| 2019-01-02 | $39.89 | $41.44 | $39.11 | $41.26 | $37.30 | 85,985 |
| 2018-12-31 | $40.26 | $40.87 | $39.71 | $40.34 | $36.47 | 38,046 |
| 2018-12-28 | $39.77 | $40.72 | $39.14 | $40.25 | $36.38 | 48,137 |
| 2018-12-27 | $39.52 | $40.88 | $38.54 | $39.75 | $35.93 | 52,434 |
| 2018-12-26 | $38.62 | $41.39 | $38.51 | $39.95 | $36.11 | 89,647 |
| 2018-12-24 | $39.06 | $39.52 | $38.44 | $38.44 | $34.75 | 44,236 |
| 2018-12-21 | $39.92 | $40.69 | $39.12 | $39.24 | $35.47 | 139,628 |
| 2018-12-20 | $39.89 | $41.11 | $39.06 | $39.81 | $35.99 | 96,025 |
| 2018-12-19 | $41.30 | $41.98 | $39.86 | $39.89 | $36.06 | 94,061 |
| 2018-12-18 | $42.13 | $43.55 | $41.28 | $41.28 | $37.32 | 87,114 |
| 2018-12-17 | $43.17 | $43.77 | $41.87 | $41.88 | $37.86 | 171,286 |
| 2018-12-14 | $44.26 | $44.49 | $43.14 | $43.18 | $39.03 | 80,856 |
| 2018-12-13 | $45.25 | $47.50 | $44.40 | $44.51 | $40.24 | 68,400 |
| 2018-12-12 | $44.56 | $46.04 | $44.36 | $45.21 | $40.87 | 59,124 |
| 2018-12-11 | $45.60 | $45.60 | $43.93 | $44.12 | $39.88 | 95,964 |
| 2018-12-10 | $45.80 | $46.55 | $44.59 | $45.42 | $41.06 | 91,059 |
| 2018-12-07 | $45.89 | $47.51 | $45.20 | $45.92 | $41.51 | 64,742 |
| 2018-12-06 | $45.17 | $46.17 | $44.29 | $45.92 | $41.51 | 68,595 |
| 2018-12-04 | $48.02 | $49.59 | $45.68 | $45.79 | $41.39 | 50,776 |
| 2018-12-03 | $48.61 | $50.53 | $47.30 | $48.27 | $43.63 | 65,149 |
| 2018-11-30 | $47.62 | $48.73 | $47.61 | $48.36 | $43.72 | 49,699 |
| 2018-11-29 | $47.76 | $49.29 | $47.51 | $47.72 | $43.14 | 27,527 |
| 2018-11-28 | $47.01 | $48.32 | $46.21 | $48.00 | $43.39 | 39,218 |
| 2018-11-27 | $47.61 | $47.86 | $46.69 | $47.00 | $42.49 | 28,248 |
| 2018-11-26 | $47.14 | $49.00 | $47.14 | $47.62 | $43.05 | 67,554 |
| 2018-11-23 | $46.51 | $47.26 | $46.48 | $46.81 | $42.31 | 28,390 |
| 2018-11-21 | $46.72 | $47.26 | $45.62 | $46.75 | $42.26 | 17,095 |
| 2018-11-20 | $46.87 | $47.44 | $46.33 | $46.77 | $42.28 | 28,771 |
| 2018-11-19 | $47.37 | $48.30 | $47.05 | $47.45 | $42.89 | 26,838 |
| 2018-11-16 | $47.16 | $48.56 | $46.97 | $47.38 | $42.83 | 41,198 |
| 2018-11-15 | $46.27 | $47.45 | $45.86 | $47.41 | $42.86 | 69,234 |
| 2018-11-14 | $47.60 | $47.60 | $45.97 | $46.54 | $42.07 | 47,308 |
| 2018-11-13 | $47.50 | $47.83 | $47.13 | $47.28 | $42.74 | 40,649 |
| 2018-11-12 | $47.37 | $47.64 | $47.15 | $47.31 | $42.77 | 38,745 |
| 2018-11-09 | $49.17 | $49.17 | $47.11 | $47.52 | $42.96 | 46,743 |
| 2018-11-08 | $47.63 | $48.75 | $47.58 | $48.04 | $43.43 | 19,174 |
| 2018-11-07 | $47.38 | $47.91 | $47.00 | $47.75 | $43.16 | 26,512 |
| 2018-11-06 | $46.83 | $47.72 | $46.81 | $47.38 | $42.83 | 21,479 |
| 2018-11-05 | $46.89 | $47.68 | $46.89 | $46.95 | $42.44 | 39,299 |
| 2018-11-02 | $46.55 | $47.56 | $46.29 | $47.04 | $42.52 | 39,411 |
| 2018-11-01 | $46.75 | $47.17 | $46.48 | $46.56 | $41.87 | 53,412 |
| 2018-10-31 | $47.93 | $47.93 | $45.93 | $46.59 | $41.89 | 57,316 |
| 2018-10-30 | $46.77 | $47.81 | $46.14 | $47.55 | $42.76 | 57,688 |
| 2018-10-29 | $46.00 | $47.23 | $45.86 | $46.78 | $42.06 | 80,269 |
| 2018-10-26 | $44.92 | $46.48 | $44.92 | $45.84 | $41.22 | 78,986 |
| 2018-10-25 | $43.15 | $46.63 | $43.15 | $45.41 | $40.83 | 120,704 |
| 2018-10-24 | $45.34 | $45.34 | $42.88 | $42.96 | $38.63 | 60,547 |
| 2018-10-23 | $45.28 | $46.79 | $44.21 | $45.56 | $40.97 | 72,174 |
| 2018-10-22 | $46.70 | $47.01 | $45.96 | $46.25 | $41.59 | 67,081 |
| 2018-10-19 | $45.08 | $51.05 | $39.93 | $46.75 | $42.04 | 186,239 |
| 2018-10-18 | $49.72 | $52.82 | $48.33 | $48.84 | $43.92 | 17,402 |
| 2018-10-17 | $49.99 | $50.49 | $49.11 | $49.84 | $44.82 | 29,247 |
| 2018-10-16 | $49.78 | $50.32 | $49.25 | $50.17 | $45.11 | 27,095 |
| 2018-10-15 | $49.37 | $50.12 | $49.37 | $49.67 | $44.66 | 44,686 |
| 2018-10-12 | $51.57 | $51.60 | $48.49 | $49.45 | $44.46 | 42,250 |
| 2018-10-11 | $52.10 | $53.80 | $50.93 | $50.99 | $45.85 | 48,606 |
| 2018-10-10 | $52.65 | $54.30 | $52.20 | $52.23 | $46.96 | 57,695 |
| 2018-10-09 | $53.50 | $53.50 | $52.56 | $52.65 | $47.34 | 19,043 |
| 2018-10-08 | $51.89 | $54.19 | $51.78 | $52.63 | $47.32 | 32,033 |
| 2018-10-05 | $52.43 | $53.40 | $51.51 | $52.00 | $46.76 | 24,470 |
| 2018-10-04 | $52.41 | $53.91 | $52.06 | $52.33 | $47.05 | 26,736 |
| 2018-10-03 | $51.62 | $52.48 | $50.14 | $52.41 | $47.13 | 21,826 |
| 2018-10-02 | $51.71 | $51.96 | $50.91 | $51.46 | $46.27 | 23,029 |
| 2018-10-01 | $52.78 | $53.49 | $51.58 | $51.63 | $46.43 | 21,361 |
| 2018-09-28 | $52.10 | $52.83 | $51.19 | $52.62 | $47.32 | 35,794 |
| 2018-09-27 | $52.50 | $52.73 | $52.01 | $52.16 | $46.90 | 45,973 |
| 2018-09-26 | $53.56 | $53.80 | $52.38 | $52.38 | $47.10 | 25,974 |
| 2018-09-25 | $53.68 | $53.84 | $53.19 | $53.51 | $48.12 | 30,514 |
| 2018-09-24 | $54.28 | $55.18 | $53.36 | $53.60 | $48.20 | 29,320 |
| 2018-09-21 | $54.82 | $55.63 | $53.00 | $54.31 | $48.83 | 108,358 |
| 2018-09-20 | $54.40 | $55.31 | $54.02 | $54.82 | $49.29 | 35,496 |
| 2018-09-19 | $54.26 | $55.14 | $53.75 | $54.25 | $48.78 | 23,788 |
| 2018-09-18 | $54.60 | $54.60 | $52.83 | $54.23 | $48.76 | 25,525 |
| 2018-09-17 | $55.19 | $55.19 | $54.35 | $54.59 | $49.09 | 24,136 |
| 2018-09-14 | $54.71 | $55.21 | $50.34 | $55.05 | $49.50 | 30,608 |
| 2018-09-13 | $55.74 | $55.76 | $54.52 | $54.75 | $49.23 | 32,948 |
| 2018-09-12 | $56.13 | $56.13 | $55.26 | $55.53 | $49.93 | 31,555 |
| 2018-09-11 | $56.26 | $56.50 | $55.58 | $56.02 | $50.37 | 23,255 |
| 2018-09-10 | $56.37 | $56.43 | $55.77 | $55.87 | $50.24 | 38,321 |
| 2018-09-07 | $55.72 | $56.39 | $55.72 | $56.14 | $50.48 | 67,957 |
| 2018-09-06 | $55.89 | $56.68 | $55.85 | $55.92 | $50.28 | 30,047 |
| 2018-09-05 | $56.30 | $56.75 | $55.89 | $56.14 | $50.48 | 30,568 |
| 2018-09-04 | $56.16 | $56.67 | $55.75 | $56.20 | $50.53 | 32,858 |
| 2018-08-31 | $55.73 | $56.15 | $55.25 | $55.99 | $50.35 | 25,674 |
| 2018-08-30 | $55.87 | $56.24 | $55.27 | $55.84 | $50.21 | 25,748 |
| 2018-08-29 | $55.83 | $56.10 | $55.51 | $55.88 | $50.25 | 12,889 |
| 2018-08-28 | $56.76 | $56.76 | $55.80 | $55.91 | $50.27 | 14,356 |
| 2018-08-27 | $56.85 | $57.50 | $56.36 | $56.46 | $50.77 | 21,417 |
| 2018-08-24 | $57.25 | $57.25 | $56.51 | $56.92 | $51.18 | 10,538 |
| 2018-08-23 | $57.30 | $57.96 | $55.49 | $57.02 | $51.27 | 20,561 |
| 2018-08-22 | $57.27 | $57.70 | $56.81 | $57.29 | $51.51 | 27,767 |
| 2018-08-21 | $56.85 | $57.52 | $56.85 | $57.39 | $51.60 | 15,651 |
| 2018-08-20 | $57.00 | $57.05 | $56.32 | $56.82 | $51.09 | 36,484 |
| 2018-08-17 | $56.68 | $57.15 | $56.60 | $56.75 | $51.03 | 17,073 |
| 2018-08-16 | $56.28 | $57.38 | $55.68 | $56.61 | $50.90 | 17,402 |
| 2018-08-15 | $56.43 | $57.02 | $55.89 | $56.12 | $50.46 | 30,209 |
| 2018-08-14 | $55.92 | $57.29 | $55.81 | $56.67 | $50.96 | 20,920 |
| 2018-08-13 | $56.04 | $56.83 | $55.85 | $55.93 | $50.29 | 39,925 |
| 2018-08-10 | $56.16 | $57.00 | $55.43 | $56.15 | $50.49 | 15,397 |
| 2018-08-09 | $57.12 | $57.12 | $56.24 | $56.55 | $50.85 | 23,565 |
| 2018-08-08 | $55.83 | $56.74 | $55.66 | $56.65 | $50.94 | 33,209 |
| 2018-08-07 | $56.41 | $56.75 | $55.66 | $55.84 | $50.21 | 26,014 |
| 2018-08-06 | $56.18 | $56.65 | $55.56 | $56.30 | $50.62 | 6,667 |
| 2018-08-03 | $56.98 | $57.27 | $55.99 | $56.17 | $50.51 | 34,917 |
| 2018-08-02 | $56.57 | $57.51 | $56.57 | $57.37 | $51.36 | 30,778 |
| 2018-08-01 | $56.63 | $57.63 | $56.63 | $56.66 | $50.72 | 47,015 |
| 2018-07-31 | $57.01 | $57.01 | $56.29 | $56.56 | $50.63 | 25,975 |
| 2018-07-30 | $57.40 | $58.22 | $56.96 | $57.00 | $51.03 | 30,276 |
| 2018-07-27 | $58.18 | $58.82 | $57.29 | $57.41 | $51.39 | 27,774 |
| 2018-07-26 | $57.62 | $58.31 | $57.40 | $58.00 | $51.92 | 27,002 |
| 2018-07-25 | $58.25 | $58.25 | $57.10 | $57.63 | $51.59 | 29,955 |
| 2018-07-24 | $58.76 | $58.86 | $57.87 | $58.26 | $52.15 | 54,023 |
| 2018-07-23 | $57.62 | $59.33 | $57.62 | $58.68 | $52.53 | 49,059 |
| 2018-07-20 | $55.17 | $57.87 | $54.42 | $57.46 | $51.44 | 137,702 |
| 2018-07-19 | $54.99 | $55.64 | $54.74 | $55.25 | $49.46 | 27,504 |
| 2018-07-18 | $54.34 | $55.21 | $54.33 | $54.99 | $49.23 | 57,042 |
| 2018-07-17 | $54.55 | $54.87 | $54.06 | $54.46 | $48.75 | 35,893 |
| 2018-07-16 | $54.17 | $54.76 | $54.05 | $54.56 | $48.84 | 18,402 |
| 2018-07-13 | $54.52 | $54.92 | $54.15 | $54.17 | $48.49 | 21,587 |
| 2018-07-12 | $55.28 | $55.28 | $54.19 | $54.69 | $48.96 | 42,771 |
| 2018-07-11 | $55.04 | $55.71 | $54.88 | $54.95 | $49.19 | 20,544 |
| 2018-07-10 | $56.30 | $56.41 | $54.86 | $55.21 | $49.42 | 25,368 |
| 2018-07-09 | $55.29 | $56.22 | $54.85 | $56.09 | $50.21 | 21,446 |
| 2018-07-06 | $55.06 | $55.43 | $55.00 | $55.20 | $49.42 | 18,682 |
| 2018-07-05 | $54.75 | $55.01 | $54.30 | $54.98 | $49.22 | 22,732 |
| 2018-07-03 | $54.61 | $54.86 | $54.03 | $54.49 | $48.78 | 28,877 |
| 2018-07-02 | $53.21 | $54.65 | $53.21 | $54.58 | $48.86 | 35,572 |
| 2018-06-29 | $54.06 | $54.25 | $53.22 | $53.43 | $47.83 | 87,289 |
| 2018-06-28 | $53.99 | $54.57 | $53.67 | $53.80 | $48.16 | 57,945 |
| 2018-06-27 | $55.24 | $55.24 | $53.91 | $54.00 | $48.34 | 33,573 |
| 2018-06-26 | $55.18 | $55.63 | $54.63 | $55.26 | $49.47 | 21,424 |
| 2018-06-25 | $55.65 | $55.65 | $54.82 | $55.14 | $49.36 | 54,740 |
| 2018-06-22 | $56.40 | $56.51 | $55.40 | $55.67 | $49.84 | 83,399 |
| 2018-06-21 | $56.55 | $56.77 | $55.66 | $56.19 | $50.30 | 23,590 |
| 2018-06-20 | $56.48 | $56.72 | $56.09 | $56.54 | $50.61 | 40,052 |
| 2018-06-19 | $55.45 | $56.46 | $55.45 | $56.26 | $50.36 | 25,369 |
| 2018-06-18 | $55.24 | $55.97 | $54.94 | $55.66 | $49.83 | 29,786 |
| 2018-06-15 | $54.90 | $55.82 | $54.52 | $55.31 | $49.51 | 107,380 |
| 2018-06-14 | $55.17 | $55.27 | $54.39 | $55.23 | $49.44 | 38,942 |
| 2018-06-13 | $54.88 | $55.49 | $54.55 | $54.93 | $49.17 | 40,549 |
| 2018-06-12 | $55.70 | $55.73 | $54.78 | $55.01 | $49.25 | 36,101 |
| 2018-06-11 | $56.15 | $56.42 | $55.68 | $55.78 | $49.93 | 89,319 |
| 2018-06-08 | $55.83 | $56.36 | $55.83 | $56.15 | $50.27 | 53,141 |
| 2018-06-07 | $55.90 | $56.13 | $55.53 | $55.98 | $50.11 | 65,057 |
| 2018-06-06 | $54.95 | $55.77 | $54.95 | $55.67 | $49.84 | 38,237 |
| 2018-06-05 | $54.60 | $54.93 | $54.19 | $54.82 | $49.08 | 66,193 |
| 2018-06-04 | $53.90 | $54.54 | $53.73 | $54.47 | $48.76 | 25,580 |
| 2018-06-01 | $53.57 | $54.12 | $53.55 | $53.89 | $48.24 | 33,101 |
| 2018-05-31 | $53.67 | $53.96 | $53.09 | $53.18 | $47.61 | 60,298 |
| 2018-05-30 | $52.86 | $53.88 | $52.86 | $53.68 | $48.05 | 39,588 |
| 2018-05-29 | $53.12 | $53.49 | $52.38 | $52.59 | $47.08 | 30,337 |
| 2018-05-25 | $53.66 | $53.79 | $53.31 | $53.59 | $47.97 | 22,211 |
| 2018-05-24 | $53.68 | $53.80 | $52.65 | $53.76 | $48.13 | 30,429 |
| 2018-05-23 | $53.74 | $53.97 | $53.37 | $53.86 | $48.22 | 36,646 |
| 2018-05-22 | $53.92 | $54.27 | $53.78 | $53.81 | $48.17 | 44,140 |
| 2018-05-21 | $53.48 | $54.01 | $53.25 | $53.74 | $48.11 | 60,672 |
| 2018-05-18 | $54.05 | $54.05 | $53.00 | $53.32 | $47.73 | 50,435 |
| 2018-05-17 | $53.12 | $53.88 | $53.12 | $53.79 | $48.15 | 47,622 |
| 2018-05-16 | $52.88 | $53.52 | $52.80 | $53.26 | $47.68 | 24,227 |
| 2018-05-15 | $52.40 | $53.19 | $52.40 | $52.85 | $47.31 | 32,642 |
| 2018-05-14 | $53.30 | $53.30 | $52.41 | $52.48 | $46.98 | 29,253 |
| 2018-05-11 | $53.17 | $53.66 | $53.10 | $53.15 | $47.58 | 22,177 |
| 2018-05-10 | $53.22 | $53.46 | $52.97 | $53.05 | $47.49 | 53,200 |
| 2018-05-09 | $53.10 | $53.60 | $52.85 | $53.21 | $47.63 | 38,287 |
| 2018-05-08 | $52.56 | $53.08 | $52.54 | $53.03 | $47.47 | 38,822 |
| 2018-05-07 | $52.34 | $52.67 | $51.92 | $52.34 | $46.85 | 20,259 |
| 2018-05-04 | $51.71 | $52.77 | $50.82 | $52.28 | $46.80 | 30,788 |
| 2018-05-03 | $52.80 | $53.30 | $51.92 | $52.11 | $46.44 | 30,816 |
| 2018-05-02 | $52.32 | $53.18 | $51.92 | $52.82 | $47.07 | 45,059 |
| 2018-05-01 | $51.70 | $52.50 | $51.01 | $52.42 | $46.71 | 57,527 |
| 2018-04-30 | $53.00 | $53.30 | $51.99 | $52.00 | $46.34 | 50,712 |
| 2018-04-27 | $53.07 | $53.15 | $52.68 | $52.82 | $47.07 | 32,607 |
| 2018-04-26 | $53.20 | $53.32 | $52.53 | $52.84 | $47.09 | 67,489 |
| 2018-04-25 | $54.00 | $54.00 | $53.11 | $53.19 | $47.40 | 89,722 |
| 2018-04-24 | $53.38 | $53.95 | $53.24 | $53.87 | $48.00 | 67,630 |
| 2018-04-23 | $52.88 | $53.86 | $52.00 | $53.52 | $47.69 | 90,310 |
| 2018-04-20 | $52.02 | $53.14 | $51.86 | $52.89 | $47.13 | 57,679 |
| 2018-04-19 | $50.79 | $52.28 | $50.73 | $52.03 | $46.36 | 54,899 |
| 2018-04-18 | $51.22 | $51.67 | $50.76 | $50.91 | $45.37 | 38,533 |
| 2018-04-17 | $51.94 | $52.04 | $50.96 | $51.23 | $45.65 | 23,991 |
| 2018-04-16 | $51.38 | $51.95 | $51.25 | $51.76 | $46.12 | 53,203 |
| 2018-04-13 | $52.14 | $52.14 | $51.06 | $51.15 | $45.58 | 40,846 |
| 2018-04-12 | $51.41 | $52.17 | $51.41 | $51.87 | $46.22 | 24,753 |
| 2018-04-11 | $51.22 | $51.52 | $50.90 | $51.26 | $45.68 | 30,259 |
| 2018-04-10 | $51.01 | $51.66 | $50.89 | $51.45 | $45.85 | 33,679 |
| 2018-04-09 | $50.92 | $51.58 | $50.36 | $50.44 | $44.95 | 30,834 |
| 2018-04-06 | $51.57 | $51.95 | $50.05 | $50.54 | $45.04 | 42,795 |
| 2018-04-05 | $51.84 | $52.28 | $51.01 | $52.07 | $46.40 | 138,955 |
| 2018-04-04 | $50.21 | $51.70 | $50.21 | $51.51 | $45.90 | 46,210 |
| 2018-04-03 | $50.17 | $51.00 | $50.15 | $50.98 | $45.43 | 52,791 |
| 2018-04-02 | $50.62 | $50.73 | $49.58 | $49.99 | $44.55 | 63,613 |
| 2018-03-29 | $50.99 | $51.42 | $50.58 | $50.62 | $45.11 | 80,571 |
| 2018-03-28 | $49.94 | $51.08 | $49.79 | $50.56 | $45.05 | 58,068 |
| 2018-03-27 | $50.45 | $51.01 | $49.68 | $49.74 | $44.32 | 67,043 |
| 2018-03-26 | $50.10 | $50.73 | $49.24 | $50.68 | $45.16 | 88,868 |
| 2018-03-23 | $52.11 | $52.22 | $49.44 | $49.46 | $44.07 | 117,123 |
| 2018-03-22 | $52.52 | $53.02 | $52.00 | $52.00 | $46.34 | 101,566 |
| 2018-03-21 | $52.99 | $53.38 | $52.24 | $52.92 | $47.16 | 37,604 |
| 2018-03-20 | $53.30 | $53.30 | $52.26 | $52.74 | $47.00 | 39,896 |
| 2018-03-19 | $53.10 | $53.35 | $52.41 | $53.29 | $47.49 | 63,014 |
| 2018-03-16 | $52.72 | $53.40 | $52.09 | $53.13 | $47.34 | 119,161 |
| 2018-03-15 | $52.18 | $52.67 | $52.00 | $52.48 | $46.77 | 42,105 |
| 2018-03-14 | $52.81 | $52.89 | $51.99 | $52.15 | $46.47 | 40,935 |
| 2018-03-13 | $53.28 | $53.49 | $52.13 | $52.69 | $46.95 | 46,394 |
| 2018-03-12 | $53.28 | $53.49 | $52.13 | $52.92 | $47.16 | 58,909 |
| 2018-03-09 | $52.00 | $53.36 | $50.85 | $53.15 | $47.36 | 60,314 |
| 2018-03-08 | $52.57 | $52.57 | $51.46 | $51.99 | $46.33 | 24,512 |
| 2018-03-07 | $51.53 | $52.63 | $50.29 | $52.46 | $46.75 | 45,488 |
| 2018-03-06 | $51.30 | $52.01 | $50.65 | $51.85 | $46.20 | 50,195 |
| 2018-03-05 | $50.34 | $51.50 | $49.55 | $51.10 | $45.54 | 36,981 |
| 2018-03-02 | $49.56 | $50.79 | $49.07 | $50.58 | $45.07 | 38,520 |
| 2018-03-01 | $49.27 | $49.98 | $49.00 | $49.90 | $44.47 | 53,579 |
| 2018-02-28 | $50.35 | $50.72 | $49.26 | $49.32 | $43.95 | 60,973 |
| 2018-02-27 | $51.21 | $51.92 | $50.23 | $50.24 | $44.77 | 32,642 |
| 2018-02-26 | $51.33 | $51.44 | $50.90 | $51.30 | $45.71 | 14,220 |
| 2018-02-23 | $50.64 | $51.17 | $50.39 | $51.17 | $45.60 | 31,232 |
| 2018-02-22 | $51.31 | $51.31 | $50.33 | $50.33 | $44.85 | 29,829 |
| 2018-02-21 | $50.47 | $51.85 | $50.47 | $51.09 | $45.53 | 22,433 |
| 2018-02-20 | $51.15 | $51.52 | $50.27 | $50.48 | $44.98 | 68,785 |
| 2018-02-16 | $50.84 | $51.65 | $50.84 | $51.44 | $45.84 | 36,840 |
| 2018-02-15 | $50.77 | $50.98 | $50.30 | $50.86 | $45.32 | 39,068 |
| 2018-02-14 | $49.21 | $50.45 | $49.21 | $50.33 | $44.85 | 29,480 |
| 2018-02-13 | $49.28 | $49.99 | $49.28 | $49.59 | $44.19 | 24,148 |
| 2018-02-12 | $49.63 | $50.07 | $48.80 | $49.50 | $44.11 | 48,914 |
| 2018-02-09 | $49.54 | $50.05 | $48.81 | $49.57 | $44.17 | 67,770 |
| 2018-02-08 | $49.87 | $50.09 | $48.53 | $48.95 | $43.62 | 49,447 |
| 2018-02-07 | $49.39 | $50.02 | $49.32 | $49.78 | $44.36 | 113,539 |
| 2018-02-06 | $48.99 | $50.73 | $48.26 | $49.55 | $44.15 | 90,874 |
| 2018-02-05 | $51.35 | $52.12 | $49.81 | $49.81 | $44.39 | 32,800 |
| 2018-02-02 | $52.26 | $52.65 | $51.90 | $51.93 | $46.28 | 48,573 |
| 2018-02-01 | $52.10 | $52.88 | $51.66 | $52.78 | $46.83 | 29,274 |
| 2018-01-31 | $52.48 | $52.97 | $52.16 | $52.29 | $46.40 | 48,435 |
| 2018-01-30 | $52.05 | $52.52 | $51.84 | $52.22 | $46.34 | 36,428 |
| 2018-01-29 | $52.04 | $52.62 | $51.25 | $52.27 | $46.38 | 32,158 |
| 2018-01-26 | $52.50 | $52.50 | $51.88 | $52.20 | $46.32 | 57,006 |
| 2018-01-25 | $53.39 | $53.39 | $52.36 | $52.52 | $46.60 | 48,860 |
| 2018-01-24 | $54.00 | $54.00 | $52.90 | $52.98 | $47.01 | 62,535 |
| 2018-01-23 | $53.45 | $53.98 | $53.20 | $53.78 | $47.72 | 43,642 |
| 2018-01-22 | $53.01 | $53.45 | $52.62 | $53.34 | $47.33 | 56,082 |
| 2018-01-19 | $52.33 | $53.71 | $52.33 | $53.14 | $47.15 | 106,266 |
| 2018-01-18 | $52.03 | $52.61 | $51.59 | $52.00 | $46.14 | 46,868 |
| 2018-01-17 | $51.68 | $53.73 | $51.14 | $52.19 | $46.31 | 27,030 |
| 2018-01-16 | $52.50 | $52.96 | $51.25 | $51.40 | $45.61 | 29,447 |
| 2018-01-12 | $52.10 | $52.65 | $51.86 | $52.24 | $46.36 | 36,876 |
| 2018-01-11 | $51.25 | $52.16 | $51.25 | $52.00 | $46.14 | 23,557 |
| 2018-01-10 | $50.23 | $51.53 | $50.01 | $50.96 | $45.22 | 37,808 |
| 2018-01-09 | $50.09 | $51.13 | $49.98 | $50.48 | $44.79 | 27,783 |
| 2018-01-08 | $50.20 | $50.20 | $49.71 | $49.95 | $44.32 | 38,291 |
| 2018-01-05 | $49.89 | $50.40 | $49.63 | $50.40 | $44.72 | 45,787 |
| 2018-01-04 | $49.75 | $50.33 | $49.56 | $49.76 | $44.15 | 48,760 |
| 2018-01-03 | $49.57 | $49.99 | $49.42 | $49.56 | $43.98 | 52,544 |
| 2018-01-02 | $49.75 | $50.31 | $49.31 | $49.63 | $44.04 | 81,921 |
| 2017-12-29 | $50.14 | $50.31 | $49.43 | $49.45 | $43.88 | 44,729 |
| 2017-12-28 | $49.92 | $50.40 | $49.80 | $50.13 | $44.48 | 23,917 |
| 2017-12-27 | $49.73 | $50.53 | $49.73 | $49.90 | $44.28 | 66,661 |
| 2017-12-26 | $50.01 | $50.16 | $49.71 | $49.83 | $44.22 | 41,192 |
| 2017-12-22 | $50.46 | $50.46 | $49.85 | $50.09 | $44.45 | 30,390 |
| 2017-12-21 | $50.11 | $50.87 | $49.83 | $50.41 | $44.73 | 29,913 |
| 2017-12-20 | $50.20 | $50.58 | $49.96 | $50.04 | $44.40 | 35,939 |
| 2017-12-19 | $50.54 | $50.88 | $49.92 | $50.02 | $44.39 | 42,179 |
| 2017-12-18 | $50.67 | $51.80 | $50.20 | $50.45 | $44.77 | 57,274 |
| 2017-12-15 | $49.29 | $50.72 | $48.25 | $50.30 | $44.63 | 147,073 |
| 2017-12-14 | $50.27 | $50.48 | $49.05 | $49.31 | $43.76 | 23,824 |
| 2017-12-13 | $50.24 | $50.95 | $49.80 | $50.09 | $44.45 | 41,020 |
| 2017-12-12 | $50.09 | $50.61 | $49.43 | $50.14 | $44.49 | 24,041 |
| 2017-12-11 | $50.69 | $50.86 | $49.87 | $49.97 | $44.34 | 26,367 |
| 2017-12-08 | $50.98 | $52.20 | $50.61 | $50.72 | $45.01 | 60,182 |
| 2017-12-07 | $50.78 | $51.51 | $50.50 | $50.73 | $45.02 | 21,953 |
| 2017-12-06 | $50.74 | $51.74 | $50.59 | $50.85 | $45.12 | 46,531 |
| 2017-12-05 | $52.46 | $52.46 | $50.95 | $50.95 | $45.21 | 32,810 |
| 2017-12-04 | $52.23 | $52.84 | $51.64 | $52.29 | $46.40 | 74,182 |
| 2017-12-01 | $51.43 | $51.93 | $50.03 | $51.64 | $45.82 | 47,439 |
| 2017-11-30 | $53.25 | $53.25 | $51.16 | $51.45 | $45.65 | 88,268 |
| 2017-11-29 | $51.57 | $53.29 | $51.07 | $52.94 | $46.98 | 74,129 |
| 2017-11-28 | $50.22 | $51.43 | $50.00 | $51.32 | $45.54 | 75,234 |
| 2017-11-27 | $49.91 | $50.70 | $49.91 | $50.15 | $44.50 | 25,212 |
| 2017-11-24 | $50.44 | $50.44 | $49.87 | $50.03 | $44.39 | 20,349 |
| 2017-11-22 | $50.72 | $50.76 | $50.16 | $50.25 | $44.59 | 38,520 |
| 2017-11-21 | $50.48 | $50.91 | $50.34 | $50.64 | $44.94 | 50,571 |
| 2017-11-20 | $49.87 | $50.33 | $49.18 | $50.29 | $44.62 | 34,430 |
| 2017-11-17 | $49.27 | $50.12 | $49.27 | $49.88 | $44.26 | 35,551 |
| 2017-11-16 | $49.82 | $50.31 | $49.41 | $49.56 | $43.98 | 56,838 |
| 2017-11-15 | $48.94 | $49.99 | $48.94 | $49.57 | $43.99 | 47,883 |
| 2017-11-14 | $48.34 | $49.53 | $48.26 | $49.36 | $43.80 | 48,365 |
| 2017-11-13 | $47.76 | $48.82 | $47.69 | $48.67 | $43.19 | 20,876 |
| 2017-11-10 | $47.87 | $49.65 | $47.39 | $48.04 | $42.63 | 31,823 |
| 2017-11-09 | $47.59 | $49.05 | $47.45 | $47.89 | $42.50 | 99,390 |
| 2017-11-08 | $48.89 | $48.89 | $47.16 | $47.87 | $42.48 | 153,196 |
| 2017-11-07 | $50.67 | $50.87 | $49.11 | $49.16 | $43.62 | 27,420 |
| 2017-11-06 | $50.85 | $50.93 | $50.52 | $50.69 | $44.98 | 18,954 |
| 2017-11-03 | $51.37 | $51.37 | $50.61 | $50.86 | $45.13 | 20,115 |
| 2017-11-02 | $50.72 | $51.64 | $50.35 | $51.48 | $45.50 | 34,996 |
| 2017-11-01 | $51.54 | $51.64 | $50.43 | $50.73 | $44.84 | 22,375 |
| 2017-10-31 | $51.35 | $51.82 | $51.13 | $51.31 | $45.35 | 43,663 |
| 2017-10-30 | $52.52 | $52.52 | $51.14 | $51.35 | $45.39 | 68,837 |
| 2017-10-27 | $52.25 | $53.03 | $52.09 | $52.82 | $46.69 | 44,827 |
| 2017-10-26 | $52.09 | $52.53 | $51.87 | $52.24 | $46.17 | 28,645 |
| 2017-10-25 | $52.31 | $52.34 | $51.51 | $51.92 | $45.89 | 66,781 |
| 2017-10-24 | $52.51 | $52.78 | $52.00 | $52.28 | $46.21 | 98,629 |
| 2017-10-23 | $52.56 | $52.67 | $51.97 | $52.16 | $46.10 | 59,521 |
| 2017-10-20 | $52.99 | $52.99 | $51.80 | $52.20 | $46.14 | 102,858 |
| 2017-10-19 | $51.89 | $52.34 | $50.03 | $52.17 | $46.11 | 40,204 |
| 2017-10-18 | $52.12 | $52.41 | $51.71 | $52.17 | $46.11 | 25,266 |
| 2017-10-17 | $52.47 | $52.47 | $51.59 | $51.74 | $45.73 | 34,644 |
| 2017-10-16 | $52.11 | $52.83 | $51.96 | $52.20 | $46.14 | 32,543 |
| 2017-10-13 | $52.59 | $52.96 | $52.06 | $52.14 | $46.09 | 79,539 |
| 2017-10-12 | $52.72 | $52.77 | $52.36 | $52.67 | $46.55 | 82,019 |
| 2017-10-11 | $52.09 | $52.61 | $51.89 | $52.60 | $46.49 | 72,055 |
| 2017-10-10 | $51.43 | $52.09 | $51.43 | $52.08 | $46.03 | 58,643 |
| 2017-10-09 | $51.13 | $51.71 | $50.76 | $51.12 | $45.18 | 31,654 |
| 2017-10-06 | $51.41 | $51.71 | $50.91 | $51.13 | $45.19 | 83,823 |
| 2017-10-05 | $51.06 | $51.75 | $51.06 | $51.25 | $45.30 | 48,369 |
| 2017-10-04 | $51.59 | $51.80 | $50.71 | $50.76 | $44.87 | 30,583 |
| 2017-10-03 | $51.65 | $51.86 | $51.10 | $51.60 | $45.61 | 43,790 |
| 2017-10-02 | $50.97 | $51.68 | $50.44 | $51.59 | $45.60 | 52,163 |
| 2017-09-29 | $50.96 | $51.65 | $50.76 | $50.80 | $44.90 | 66,365 |
| 2017-09-28 | $50.87 | $51.53 | $50.35 | $51.13 | $45.19 | 50,551 |
| 2017-09-27 | $49.25 | $51.80 | $48.52 | $50.75 | $44.86 | 130,628 |
| 2017-09-26 | $48.56 | $49.17 | $47.31 | $48.82 | $43.15 | 40,325 |
| 2017-09-25 | $48.44 | $48.84 | $47.98 | $48.46 | $42.83 | 29,838 |
| 2017-09-22 | $48.43 | $48.88 | $47.77 | $48.43 | $42.81 | 53,343 |
| 2017-09-21 | $47.83 | $48.53 | $47.83 | $48.12 | $42.53 | 32,166 |
| 2017-09-20 | $45.96 | $48.12 | $45.96 | $47.85 | $42.29 | 113,287 |
| 2017-09-19 | $47.72 | $47.88 | $47.33 | $47.53 | $42.01 | 50,455 |
| 2017-09-18 | $47.45 | $47.85 | $47.21 | $47.65 | $42.12 | 58,943 |
| 2017-09-15 | $47.05 | $47.37 | $46.48 | $47.17 | $41.69 | 72,664 |
| 2017-09-14 | $47.41 | $47.58 | $46.88 | $46.97 | $41.52 | 17,331 |
| 2017-09-13 | $47.16 | $47.49 | $46.25 | $47.34 | $41.84 | 47,228 |
| 2017-09-12 | $46.52 | $47.57 | $46.34 | $47.32 | $41.83 | 27,486 |
| 2017-09-11 | $45.80 | $46.86 | $45.71 | $46.61 | $41.20 | 29,791 |
| 2017-09-08 | $44.67 | $46.97 | $44.67 | $45.55 | $40.26 | 16,963 |
| 2017-09-07 | $46.74 | $46.74 | $44.59 | $44.82 | $39.62 | 30,965 |
| 2017-09-06 | $45.81 | $46.22 | $45.40 | $45.66 | $40.36 | 40,106 |
| 2017-09-05 | $46.71 | $46.83 | $45.35 | $45.59 | $40.30 | 26,296 |
| 2017-09-01 | $46.71 | $47.02 | $46.10 | $46.89 | $41.44 | 25,641 |
| 2017-08-31 | $46.57 | $47.02 | $46.24 | $46.67 | $41.25 | 34,510 |
| 2017-08-30 | $46.57 | $47.09 | $46.33 | $46.57 | $41.16 | 26,410 |
| 2017-08-29 | $46.29 | $46.95 | $46.05 | $46.57 | $41.16 | 24,253 |
| 2017-08-28 | $47.07 | $47.25 | $46.37 | $46.81 | $41.37 | 31,992 |
| 2017-08-25 | $46.86 | $47.21 | $46.43 | $46.99 | $41.53 | 22,045 |
| 2017-08-24 | $46.39 | $46.80 | $46.25 | $46.72 | $41.29 | 33,503 |
| 2017-08-23 | $46.20 | $47.05 | $46.14 | $46.52 | $41.12 | 27,394 |
| 2017-08-22 | $46.33 | $46.95 | $46.22 | $46.53 | $41.13 | 23,233 |
| 2017-08-21 | $46.10 | $46.66 | $45.64 | $46.35 | $40.97 | 35,011 |
| 2017-08-18 | $45.55 | $46.51 | $45.42 | $46.10 | $40.75 | 38,689 |
| 2017-08-17 | $46.66 | $47.23 | $45.69 | $45.82 | $40.50 | 38,513 |
| 2017-08-16 | $47.14 | $47.74 | $46.75 | $46.97 | $41.52 | 29,926 |
| 2017-08-15 | $48.13 | $48.37 | $47.07 | $47.09 | $41.62 | 39,216 |
| 2017-08-14 | $46.75 | $47.96 | $46.71 | $47.62 | $42.09 | 58,420 |
| 2017-08-11 | $47.26 | $47.47 | $46.00 | $46.42 | $41.03 | 30,415 |
| 2017-08-10 | $47.73 | $47.86 | $47.07 | $47.08 | $41.61 | 36,109 |
| 2017-08-09 | $48.03 | $48.24 | $47.03 | $47.93 | $42.36 | 57,889 |
| 2017-08-08 | $48.00 | $48.90 | $47.66 | $48.30 | $42.69 | 34,047 |
| 2017-08-07 | $48.70 | $48.70 | $48.18 | $48.31 | $42.70 | 22,733 |
| 2017-08-04 | $48.76 | $49.07 | $48.03 | $48.77 | $43.11 | 28,420 |
| 2017-08-03 | $49.13 | $49.15 | $48.15 | $48.46 | $42.83 | 41,460 |
| 2017-08-02 | $49.41 | $49.49 | $49.10 | $49.42 | $43.51 | 44,212 |
| 2017-08-01 | $49.54 | $49.54 | $49.24 | $49.40 | $43.49 | 28,671 |
| 2017-07-31 | $49.06 | $49.57 | $48.21 | $49.10 | $43.23 | 54,441 |
| 2017-07-28 | $48.70 | $48.80 | $48.32 | $48.62 | $42.81 | 19,005 |
| 2017-07-27 | $48.58 | $49.34 | $48.30 | $48.71 | $42.89 | 35,796 |
| 2017-07-26 | $49.61 | $49.96 | $48.29 | $48.50 | $42.70 | 35,426 |
| 2017-07-25 | $49.66 | $49.95 | $48.81 | $49.53 | $43.61 | 55,154 |
| 2017-07-24 | $48.84 | $49.30 | $48.56 | $49.10 | $43.23 | 44,774 |
| 2017-07-21 | $49.61 | $49.61 | $47.97 | $48.83 | $42.99 | 77,365 |
| 2017-07-20 | $48.68 | $49.03 | $48.01 | $48.65 | $42.83 | 38,254 |
| 2017-07-19 | $48.99 | $49.30 | $48.13 | $48.67 | $42.85 | 44,842 |
| 2017-07-18 | $48.53 | $49.22 | $48.53 | $48.99 | $43.13 | 47,161 |
| 2017-07-17 | $48.60 | $48.96 | $48.42 | $48.81 | $42.97 | 38,706 |
| 2017-07-14 | $48.60 | $49.01 | $48.50 | $48.62 | $42.81 | 58,011 |
| 2017-07-13 | $48.82 | $48.86 | $48.50 | $48.86 | $43.02 | 28,178 |
| 2017-07-12 | $48.51 | $49.60 | $48.35 | $48.83 | $42.99 | 34,278 |
| 2017-07-11 | $48.40 | $48.55 | $48.03 | $48.50 | $42.70 | 46,413 |
| 2017-07-10 | $48.50 | $48.75 | $47.96 | $48.39 | $42.60 | 52,440 |
| 2017-07-07 | $48.11 | $48.89 | $48.02 | $48.67 | $42.85 | 31,241 |
| 2017-07-06 | $48.71 | $49.13 | $48.05 | $48.23 | $42.46 | 26,894 |
| 2017-07-05 | $49.39 | $49.39 | $47.45 | $48.72 | $42.89 | 36,160 |
| 2017-07-03 | $48.11 | $49.87 | $48.00 | $49.37 | $43.47 | 40,672 |
| 2017-06-30 | $48.27 | $48.34 | $47.54 | $47.94 | $42.21 | 52,037 |
| 2017-06-29 | $48.40 | $48.62 | $47.60 | $48.24 | $42.47 | 48,541 |
| 2017-06-28 | $47.71 | $48.35 | $47.70 | $47.99 | $42.25 | 40,247 |
| 2017-06-27 | $47.33 | $47.99 | $47.25 | $47.47 | $41.79 | 21,538 |
| 2017-06-26 | $47.19 | $47.83 | $46.96 | $47.23 | $41.58 | 25,954 |
| 2017-06-23 | $47.16 | $47.63 | $46.87 | $47.12 | $41.49 | 108,253 |
| 2017-06-22 | $47.71 | $47.71 | $46.92 | $47.16 | $41.52 | 72,186 |
| 2017-06-21 | $48.34 | $48.48 | $47.66 | $47.77 | $42.06 | 40,140 |
| 2017-06-20 | $49.53 | $49.53 | $48.28 | $48.34 | $42.56 | 51,341 |
| 2017-06-19 | $49.08 | $49.55 | $49.08 | $49.53 | $43.61 | 116,238 |
| 2017-06-16 | $48.46 | $49.01 | $48.14 | $49.00 | $43.14 | 102,786 |
| 2017-06-15 | $48.45 | $49.03 | $48.23 | $48.79 | $42.96 | 41,977 |
| 2017-06-14 | $48.39 | $49.06 | $47.44 | $49.01 | $43.15 | 64,704 |
| 2017-06-13 | $48.47 | $48.94 | $48.11 | $48.64 | $42.82 | 31,948 |
| 2017-06-12 | $48.82 | $49.60 | $47.85 | $48.36 | $42.58 | 57,672 |
| 2017-06-09 | $47.85 | $48.93 | $47.85 | $48.93 | $43.08 | 72,385 |
| 2017-06-08 | $46.36 | $48.14 | $46.36 | $47.56 | $41.87 | 48,293 |
| 2017-06-07 | $44.76 | $46.15 | $44.76 | $46.11 | $40.60 | 64,565 |
| 2017-06-06 | $45.25 | $45.25 | $44.33 | $44.69 | $39.35 | 81,413 |
| 2017-06-05 | $46.22 | $46.38 | $45.52 | $45.60 | $40.15 | 48,745 |
| 2017-06-02 | $46.58 | $47.24 | $46.01 | $46.13 | $40.61 | 98,701 |
| 2017-06-01 | $45.67 | $46.85 | $45.50 | $46.80 | $41.20 | 55,557 |
| 2017-05-31 | $45.77 | $46.05 | $44.48 | $45.55 | $40.10 | 63,806 |
| 2017-05-30 | $46.33 | $46.47 | $45.53 | $45.73 | $40.26 | 74,378 |
| 2017-05-26 | $46.46 | $46.88 | $46.26 | $46.35 | $40.81 | 48,505 |
| 2017-05-25 | $46.96 | $47.20 | $46.33 | $46.70 | $41.12 | 49,467 |
| 2017-05-24 | $46.73 | $47.39 | $46.21 | $46.56 | $40.99 | 66,569 |
| 2017-05-23 | $46.19 | $46.80 | $45.93 | $46.69 | $41.11 | 48,638 |
| 2017-05-22 | $45.66 | $46.28 | $45.48 | $46.14 | $40.62 | 36,163 |
| 2017-05-19 | $45.98 | $46.35 | $45.44 | $45.52 | $40.08 | 54,778 |
| 2017-05-18 | $45.96 | $46.61 | $45.66 | $45.92 | $40.43 | 62,472 |
| 2017-05-17 | $46.81 | $47.45 | $45.72 | $46.14 | $40.62 | 74,330 |
| 2017-05-16 | $47.48 | $47.64 | $46.88 | $47.56 | $41.87 | 21,090 |
| 2017-05-15 | $47.33 | $47.96 | $47.20 | $47.45 | $41.78 | 24,169 |
| 2017-05-12 | $47.07 | $47.41 | $46.43 | $47.30 | $41.64 | 49,573 |
| 2017-05-11 | $48.17 | $48.19 | $47.24 | $47.24 | $41.59 | 56,189 |
| 2017-05-10 | $48.44 | $48.65 | $48.01 | $48.34 | $42.56 | 54,601 |
| 2017-05-09 | $49.01 | $49.33 | $46.42 | $48.55 | $42.74 | 45,676 |
| 2017-05-08 | $48.64 | $49.31 | $48.55 | $48.95 | $43.10 | 31,225 |
| 2017-05-05 | $48.80 | $48.89 | $48.29 | $48.70 | $42.88 | 39,027 |
| 2017-05-04 | $48.85 | $49.10 | $48.30 | $48.71 | $42.89 | 35,399 |
| 2017-05-03 | $48.09 | $48.81 | $47.20 | $48.56 | $42.75 | 38,767 |
| 2017-05-02 | $48.15 | $48.46 | $47.97 | $48.35 | $42.57 | 38,785 |
| 2017-05-01 | $48.50 | $48.83 | $48.10 | $48.48 | $42.68 | 32,219 |
| 2017-04-28 | $49.08 | $49.66 | $48.28 | $48.31 | $42.53 | 75,875 |
| 2017-04-27 | $50.00 | $50.00 | $49.10 | $49.36 | $43.29 | 56,134 |
| 2017-04-26 | $49.96 | $50.58 | $49.75 | $49.77 | $43.65 | 130,767 |
| 2017-04-25 | $50.05 | $50.25 | $49.68 | $49.97 | $43.82 | 95,148 |
| 2017-04-24 | $49.00 | $50.78 | $49.00 | $49.78 | $43.66 | 139,954 |
| 2017-04-21 | $46.67 | $48.90 | $46.57 | $48.65 | $42.66 | 129,416 |
| 2017-04-20 | $45.00 | $46.70 | $44.12 | $46.55 | $40.82 | 115,567 |
| 2017-04-19 | $44.67 | $44.95 | $44.35 | $44.67 | $39.17 | 50,797 |
| 2017-04-18 | $44.24 | $44.58 | $43.95 | $44.48 | $39.01 | 30,737 |
| 2017-04-17 | $43.90 | $44.56 | $43.58 | $44.55 | $39.07 | 33,494 |
| 2017-04-13 | $44.63 | $44.78 | $43.74 | $43.81 | $38.42 | 34,517 |
| 2017-04-12 | $45.35 | $45.58 | $44.56 | $44.73 | $39.23 | 68,247 |
| 2017-04-11 | $45.17 | $45.63 | $44.94 | $45.50 | $39.90 | 115,688 |
| 2017-04-10 | $46.08 | $46.34 | $45.06 | $45.33 | $39.75 | 52,611 |
| 2017-04-07 | $46.28 | $46.68 | $45.84 | $45.91 | $40.26 | 74,913 |
| 2017-04-06 | $46.15 | $46.61 | $45.95 | $46.51 | $40.79 | 97,520 |
| 2017-04-05 | $46.75 | $46.80 | $46.07 | $46.08 | $40.41 | 113,313 |
| 2017-04-04 | $46.29 | $46.88 | $46.28 | $46.56 | $40.83 | 65,466 |
| 2017-04-03 | $46.96 | $47.03 | $45.70 | $46.60 | $40.87 | 130,622 |
| 2017-03-31 | $46.74 | $47.30 | $46.55 | $46.95 | $41.17 | 139,151 |
| 2017-03-30 | $45.90 | $47.14 | $45.55 | $47.01 | $41.23 | 66,522 |
| 2017-03-29 | $45.78 | $45.98 | $45.60 | $45.85 | $40.21 | 55,756 |
| 2017-03-28 | $44.84 | $45.74 | $44.66 | $45.70 | $40.08 | 74,329 |
| 2017-03-27 | $45.18 | $45.18 | $44.54 | $44.89 | $39.37 | 95,116 |
| 2017-03-24 | $45.67 | $46.01 | $45.30 | $46.00 | $40.34 | 127,271 |
| 2017-03-23 | $44.85 | $45.68 | $44.80 | $45.60 | $39.99 | 103,068 |
| 2017-03-22 | $45.20 | $45.41 | $44.84 | $45.05 | $39.51 | 156,897 |
| 2017-03-21 | $47.07 | $47.19 | $44.57 | $45.00 | $39.46 | 127,384 |
| 2017-03-20 | $47.04 | $47.07 | $46.73 | $47.03 | $41.24 | 82,524 |
| 2017-03-17 | $46.95 | $47.19 | $46.58 | $47.00 | $41.22 | 215,916 |
| 2017-03-16 | $47.15 | $47.60 | $46.80 | $47.15 | $41.35 | 43,265 |
| 2017-03-15 | $46.91 | $47.37 | $46.66 | $47.00 | $41.22 | 128,418 |
| 2017-03-14 | $46.96 | $47.31 | $46.76 | $47.14 | $41.34 | 46,209 |
| 2017-03-13 | $46.84 | $47.24 | $46.73 | $47.05 | $41.26 | 49,428 |
| 2017-03-10 | $47.25 | $47.25 | $46.52 | $47.02 | $41.24 | 81,438 |
| 2017-03-09 | $47.01 | $47.18 | $46.84 | $47.04 | $41.25 | 74,092 |
| 2017-03-08 | $47.25 | $47.50 | $46.71 | $47.01 | $41.23 | 95,115 |
| 2017-03-07 | $47.14 | $47.15 | $46.71 | $47.00 | $41.22 | 53,468 |
| 2017-03-06 | $46.92 | $47.30 | $46.54 | $47.12 | $41.32 | 53,327 |
| 2017-03-03 | $46.97 | $47.20 | $46.68 | $47.08 | $41.29 | 65,371 |
| 2017-03-02 | $47.44 | $47.47 | $46.64 | $47.00 | $41.22 | 92,250 |
| 2017-03-01 | $47.20 | $47.88 | $46.50 | $47.63 | $41.77 | 60,917 |
| 2017-02-28 | $47.00 | $47.15 | $46.13 | $46.71 | $40.96 | 118,028 |
| 2017-02-27 | $47.04 | $47.18 | $46.85 | $47.09 | $41.30 | 53,299 |
| 2017-02-24 | $46.59 | $47.13 | $46.59 | $47.06 | $41.27 | 67,210 |
| 2017-02-23 | $47.00 | $47.24 | $46.49 | $47.08 | $41.29 | 76,713 |
| 2017-02-22 | $46.36 | $46.89 | $46.23 | $46.75 | $41.00 | 33,440 |
| 2017-02-21 | $46.88 | $46.88 | $46.12 | $46.49 | $40.77 | 51,886 |
| 2017-02-17 | $46.34 | $46.83 | $46.02 | $46.80 | $41.04 | 110,050 |
| 2017-02-16 | $46.16 | $46.50 | $45.85 | $46.41 | $40.70 | 57,373 |
| 2017-02-15 | $45.47 | $46.18 | $44.93 | $46.15 | $40.47 | 95,643 |
| 2017-02-14 | $44.43 | $45.51 | $44.10 | $45.30 | $39.73 | 56,729 |
| 2017-02-13 | $43.68 | $44.63 | $43.57 | $44.45 | $38.98 | 108,444 |
| 2017-02-10 | $43.58 | $44.40 | $43.35 | $43.49 | $38.14 | 34,871 |
| 2017-02-09 | $42.79 | $43.58 | $42.15 | $43.33 | $38.00 | 58,713 |
| 2017-02-08 | $43.26 | $44.25 | $42.64 | $43.04 | $37.75 | 43,494 |
| 2017-02-07 | $44.36 | $44.57 | $43.53 | $43.58 | $38.22 | 38,852 |
| 2017-02-06 | $44.82 | $45.09 | $44.11 | $44.11 | $38.68 | 42,212 |
| 2017-02-03 | $44.56 | $45.12 | $44.34 | $44.82 | $39.31 | 35,204 |
| 2017-02-02 | $44.50 | $44.80 | $43.81 | $44.05 | $38.63 | 32,321 |
| 2017-02-01 | $45.58 | $45.87 | $44.55 | $44.71 | $39.05 | 69,125 |
| 2017-01-31 | $45.15 | $45.54 | $44.84 | $45.11 | $39.40 | 101,411 |
| 2017-01-30 | $46.00 | $46.00 | $45.06 | $45.39 | $39.64 | 57,927 |
| 2017-01-27 | $46.42 | $46.60 | $46.04 | $46.36 | $40.49 | 37,417 |
| 2017-01-26 | $47.00 | $47.00 | $45.90 | $46.62 | $40.72 | 41,952 |
| 2017-01-25 | $46.93 | $47.00 | $46.59 | $46.69 | $40.78 | 56,906 |
| 2017-01-24 | $45.79 | $46.52 | $45.15 | $46.37 | $40.50 | 42,770 |
| 2017-01-23 | $46.75 | $46.90 | $45.68 | $45.69 | $39.91 | 44,548 |
| 2017-01-20 | $43.81 | $49.11 | $43.81 | $46.79 | $40.87 | 99,246 |
| 2017-01-19 | $43.70 | $43.86 | $43.30 | $43.71 | $38.18 | 45,577 |
| 2017-01-18 | $43.15 | $44.02 | $42.85 | $43.70 | $38.17 | 56,874 |
| 2017-01-17 | $43.82 | $43.82 | $42.60 | $42.94 | $37.50 | 56,623 |
| 2017-01-13 | $43.96 | $44.71 | $43.96 | $44.09 | $38.51 | 30,022 |
| 2017-01-12 | $43.91 | $44.10 | $43.17 | $43.77 | $38.23 | 43,575 |
| 2017-01-11 | $43.32 | $43.88 | $43.25 | $43.81 | $38.26 | 35,511 |
| 2017-01-10 | $42.55 | $43.77 | $42.46 | $43.50 | $37.99 | 47,627 |
| 2017-01-09 | $43.38 | $43.44 | $42.70 | $42.77 | $37.36 | 47,130 |
| 2017-01-06 | $44.20 | $44.20 | $43.69 | $43.72 | $38.19 | 33,873 |
| 2017-01-05 | $44.81 | $44.81 | $43.56 | $44.06 | $38.48 | 45,388 |
| 2017-01-04 | $44.78 | $45.34 | $44.47 | $44.87 | $39.19 | 34,984 |
| 2017-01-03 | $45.14 | $45.85 | $44.35 | $44.51 | $38.88 | 52,148 |
| 2016-12-30 | $45.61 | $45.61 | $44.56 | $44.66 | $39.01 | 28,010 |
| 2016-12-29 | $44.91 | $45.52 | $44.34 | $45.33 | $39.59 | 73,013 |
| 2016-12-28 | $44.91 | $45.07 | $44.49 | $44.70 | $39.04 | 58,706 |
| 2016-12-27 | $44.38 | $44.86 | $44.18 | $44.74 | $39.08 | 41,104 |
| 2016-12-23 | $44.38 | $44.75 | $44.07 | $44.20 | $38.60 | 31,197 |
| 2016-12-22 | $44.42 | $44.84 | $44.23 | $44.40 | $38.78 | 41,781 |
| 2016-12-21 | $45.06 | $45.10 | $44.44 | $44.44 | $38.81 | 46,659 |
| 2016-12-20 | $44.58 | $45.03 | $43.43 | $45.00 | $39.30 | 39,759 |
| 2016-12-19 | $43.78 | $44.27 | $43.09 | $44.19 | $38.60 | 37,887 |
| 2016-12-16 | $44.05 | $44.11 | $43.39 | $43.74 | $38.20 | 315,248 |
| 2016-12-15 | $44.00 | $45.02 | $44.00 | $44.18 | $38.59 | 120,542 |
| 2016-12-14 | $43.75 | $44.18 | $43.29 | $43.79 | $38.25 | 51,502 |
| 2016-12-13 | $43.62 | $44.36 | $43.48 | $44.00 | $38.43 | 59,767 |
| 2016-12-12 | $43.31 | $43.72 | $42.88 | $43.69 | $38.16 | 127,111 |
| 2016-12-09 | $42.32 | $43.40 | $40.91 | $43.34 | $37.85 | 73,428 |
| 2016-12-08 | $41.48 | $42.69 | $41.17 | $42.38 | $37.01 | 191,884 |
| 2016-12-07 | $41.00 | $41.40 | $40.83 | $41.19 | $35.98 | 75,023 |
| 2016-12-06 | $40.48 | $40.93 | $39.84 | $40.87 | $35.70 | 66,929 |
| 2016-12-05 | $39.60 | $40.39 | $39.58 | $40.18 | $35.09 | 79,976 |
| 2016-12-02 | $39.30 | $39.59 | $38.87 | $39.36 | $34.38 | 54,375 |
| 2016-12-01 | $39.55 | $39.65 | $39.32 | $39.57 | $34.56 | 68,282 |
| 2016-11-30 | $39.60 | $39.60 | $39.06 | $39.36 | $34.38 | 60,447 |
| 2016-11-29 | $39.18 | $39.78 | $39.06 | $39.30 | $34.32 | 68,250 |
| 2016-11-28 | $39.42 | $39.42 | $38.76 | $38.88 | $33.96 | 28,275 |
| 2016-11-25 | $39.60 | $39.60 | $39.15 | $39.51 | $34.51 | 11,645 |
| 2016-11-23 | $39.42 | $39.85 | $39.42 | $39.59 | $34.58 | 64,878 |
| 2016-11-22 | $38.74 | $39.60 | $38.74 | $39.45 | $34.46 | 54,361 |
| 2016-11-21 | $39.61 | $39.65 | $38.29 | $38.58 | $33.70 | 90,305 |
| 2016-11-18 | $39.60 | $40.17 | $39.34 | $39.54 | $34.53 | 66,921 |
| 2016-11-17 | $39.14 | $39.90 | $38.91 | $39.51 | $34.51 | 56,827 |
| 2016-11-16 | $39.69 | $39.69 | $38.69 | $39.09 | $34.14 | 85,491 |
| 2016-11-15 | $39.65 | $40.02 | $38.79 | $39.90 | $34.85 | 55,432 |
| 2016-11-14 | $40.47 | $41.64 | $39.51 | $39.92 | $34.87 | 23,157 |
| 2016-11-11 | $37.65 | $40.90 | $37.26 | $39.90 | $34.85 | 98,146 |
| 2016-11-10 | $36.90 | $38.21 | $35.43 | $37.75 | $32.97 | 64,173 |
| 2016-11-09 | $34.63 | $36.72 | $34.63 | $36.72 | $32.07 | 54,466 |
| 2016-11-08 | $34.49 | $34.68 | $34.35 | $34.54 | $30.17 | 26,108 |
| 2016-11-07 | $34.21 | $34.75 | $34.04 | $34.62 | $30.24 | 26,413 |
| 2016-11-04 | $34.09 | $34.09 | $33.58 | $33.63 | $29.37 | 33,288 |
| 2016-11-03 | $33.72 | $34.25 | $33.27 | $33.93 | $29.63 | 24,207 |
| 2016-11-02 | $34.42 | $34.42 | $33.69 | $33.76 | $29.49 | 15,626 |
| 2016-11-01 | $34.65 | $34.68 | $34.28 | $34.37 | $30.02 | 36,915 |
| 2016-10-31 | $34.56 | $34.78 | $34.38 | $34.56 | $30.18 | 41,708 |
| 2016-10-28 | $34.60 | $34.60 | $34.39 | $34.50 | $30.13 | 30,897 |
| 2016-10-27 | $34.75 | $35.22 | $34.61 | $34.73 | $30.18 | 45,160 |
| 2016-10-26 | $34.34 | $34.98 | $34.34 | $34.61 | $30.07 | 39,410 |
| 2016-10-25 | $34.59 | $34.77 | $34.14 | $34.46 | $29.94 | 50,383 |
| 2016-10-24 | $34.31 | $34.67 | $34.08 | $34.61 | $30.07 | 38,836 |
| 2016-10-21 | $34.90 | $35.12 | $33.85 | $33.98 | $29.52 | 38,034 |
| 2016-10-20 | $35.50 | $35.55 | $35.15 | $35.47 | $30.82 | 24,431 |
| 2016-10-19 | $35.02 | $35.49 | $34.62 | $35.28 | $30.65 | 17,076 |
| 2016-10-18 | $34.57 | $35.03 | $34.57 | $34.88 | $30.31 | 15,891 |
| 2016-10-17 | $35.10 | $35.10 | $34.26 | $34.70 | $30.15 | 13,632 |
| 2016-10-14 | $35.10 | $35.20 | $34.81 | $34.95 | $30.37 | 32,712 |
| 2016-10-13 | $35.18 | $35.18 | $34.59 | $34.79 | $30.23 | 22,329 |
| 2016-10-12 | $35.04 | $35.51 | $35.01 | $35.28 | $30.65 | 18,982 |
| 2016-10-11 | $35.64 | $35.84 | $35.16 | $35.24 | $30.62 | 27,432 |
| 2016-10-10 | $35.51 | $35.70 | $35.35 | $35.61 | $30.94 | 50,984 |
| 2016-10-07 | $35.18 | $35.60 | $34.93 | $35.25 | $30.63 | 56,300 |
| 2016-10-06 | $35.10 | $35.74 | $35.08 | $35.39 | $30.75 | 67,772 |
| 2016-10-05 | $35.52 | $35.88 | $35.37 | $35.42 | $30.78 | 37,906 |
| 2016-10-04 | $35.08 | $35.50 | $35.05 | $35.30 | $30.67 | 36,742 |
| 2016-10-03 | $35.43 | $35.46 | $34.60 | $35.04 | $30.45 | 30,192 |
| 2016-09-30 | $35.25 | $35.99 | $35.17 | $35.70 | $31.01 | 38,876 |
| 2016-09-29 | $35.81 | $35.98 | $35.06 | $35.10 | $30.50 | 39,308 |
| 2016-09-28 | $35.79 | $35.87 | $35.14 | $35.74 | $31.05 | 29,007 |
| 2016-09-27 | $35.64 | $35.81 | $35.42 | $35.57 | $30.91 | 66,963 |
| 2016-09-26 | $35.49 | $35.59 | $35.29 | $35.37 | $30.73 | 67,531 |
| 2016-09-23 | $35.63 | $35.69 | $35.31 | $35.50 | $30.85 | 26,442 |
| 2016-09-22 | $35.23 | $35.84 | $35.23 | $35.82 | $31.12 | 34,523 |
| 2016-09-21 | $35.22 | $35.29 | $35.00 | $35.21 | $30.59 | 18,492 |
| 2016-09-20 | $34.98 | $35.15 | $34.62 | $34.99 | $30.40 | 18,540 |
| 2016-09-19 | $34.48 | $35.04 | $34.48 | $34.89 | $30.32 | 26,523 |
| 2016-09-16 | $34.38 | $34.70 | $34.13 | $34.32 | $29.82 | 109,574 |
| 2016-09-15 | $34.14 | $34.62 | $34.04 | $34.30 | $29.80 | 46,169 |
| 2016-09-14 | $34.45 | $34.59 | $34.06 | $34.07 | $29.60 | 17,013 |
| 2016-09-13 | $34.67 | $34.82 | $34.20 | $34.53 | $30.00 | 31,794 |
| 2016-09-12 | $34.84 | $35.05 | $34.45 | $35.03 | $30.44 | 24,906 |
| 2016-09-09 | $35.02 | $35.27 | $34.78 | $34.79 | $30.23 | 28,801 |
| 2016-09-08 | $35.35 | $35.35 | $35.05 | $35.28 | $30.65 | 21,228 |
| 2016-09-07 | $34.86 | $35.44 | $34.79 | $35.41 | $30.77 | 29,825 |
| 2016-09-06 | $35.34 | $35.34 | $34.43 | $34.86 | $30.29 | 30,022 |
| 2016-09-02 | $35.08 | $35.34 | $34.85 | $35.34 | $30.71 | 23,061 |
| 2016-09-01 | $35.45 | $35.45 | $34.57 | $35.04 | $30.45 | 28,079 |
| 2016-08-31 | $35.26 | $35.60 | $35.05 | $35.39 | $30.75 | 38,044 |
| 2016-08-30 | $34.65 | $35.23 | $34.26 | $35.20 | $30.58 | 16,814 |
| 2016-08-29 | $34.83 | $34.99 | $34.79 | $34.85 | $30.28 | 10,870 |
| 2016-08-26 | $34.57 | $34.89 | $34.27 | $34.82 | $30.25 | 13,327 |
| 2016-08-25 | $34.52 | $34.85 | $34.52 | $34.85 | $30.28 | 21,687 |
| 2016-08-24 | $34.80 | $34.80 | $34.55 | $34.67 | $30.12 | 24,941 |
| 2016-08-23 | $34.80 | $34.97 | $34.67 | $34.70 | $30.15 | 18,994 |
| 2016-08-22 | $34.60 | $34.86 | $34.49 | $34.75 | $30.19 | 33,312 |
| 2016-08-19 | $34.70 | $34.84 | $34.14 | $34.63 | $30.09 | 27,204 |
| 2016-08-18 | $34.46 | $34.74 | $34.32 | $34.73 | $30.18 | 19,098 |
| 2016-08-17 | $34.31 | $34.70 | $34.25 | $34.43 | $29.92 | 17,440 |
| 2016-08-16 | $34.51 | $34.73 | $34.26 | $34.36 | $29.85 | 24,752 |
| 2016-08-15 | $34.67 | $34.81 | $34.48 | $34.66 | $30.12 | 14,338 |
| 2016-08-12 | $34.23 | $34.63 | $34.18 | $34.52 | $29.99 | 41,287 |
| 2016-08-11 | $34.04 | $34.59 | $34.04 | $34.39 | $29.88 | 19,330 |
| 2016-08-10 | $34.54 | $34.61 | $34.14 | $34.34 | $29.84 | 14,098 |
| 2016-08-09 | $34.31 | $34.61 | $34.31 | $34.61 | $30.07 | 47,144 |
| 2016-08-08 | $34.40 | $34.40 | $34.11 | $34.28 | $29.78 | 16,597 |
| 2016-08-05 | $34.32 | $34.46 | $34.26 | $34.40 | $29.89 | 73,550 |
| 2016-08-04 | $34.01 | $34.18 | $33.98 | $34.15 | $29.67 | 16,757 |
| 2016-08-03 | $33.61 | $33.99 | $33.61 | $33.96 | $29.51 | 18,919 |
| 2016-08-02 | $33.77 | $33.83 | $33.32 | $33.56 | $29.16 | 25,052 |
| 2016-08-01 | $33.66 | $33.90 | $33.62 | $33.71 | $29.29 | 26,244 |
| 2016-07-29 | $33.80 | $33.91 | $33.50 | $33.61 | $29.20 | 30,610 |
| 2016-07-28 | $34.08 | $34.16 | $33.78 | $33.89 | $29.29 | 24,853 |
| 2016-07-27 | $34.29 | $34.40 | $34.14 | $34.23 | $29.58 | 40,407 |
| 2016-07-26 | $34.00 | $34.19 | $33.93 | $34.15 | $29.51 | 24,194 |
| 2016-07-25 | $34.67 | $34.67 | $33.01 | $34.00 | $29.38 | 56,752 |
| 2016-07-22 | $33.69 | $34.52 | $33.69 | $34.46 | $29.78 | 32,497 |
| 2016-07-21 | $33.29 | $33.73 | $33.19 | $33.42 | $28.88 | 64,157 |
| 2016-07-20 | $33.22 | $33.60 | $33.13 | $33.39 | $28.86 | 39,181 |
| 2016-07-19 | $33.08 | $33.25 | $33.04 | $33.24 | $28.73 | 25,507 |
| 2016-07-18 | $33.03 | $33.43 | $32.90 | $33.00 | $28.52 | 18,198 |
| 2016-07-15 | $33.53 | $33.53 | $33.23 | $33.41 | $28.87 | 42,379 |
| 2016-07-14 | $33.54 | $33.76 | $33.26 | $33.30 | $28.78 | 27,779 |
| 2016-07-13 | $33.19 | $33.50 | $32.92 | $33.16 | $28.66 | 53,448 |
| 2016-07-12 | $32.97 | $33.39 | $32.90 | $33.11 | $28.62 | 39,620 |
| 2016-07-11 | $32.35 | $32.80 | $32.35 | $32.71 | $28.27 | 55,489 |
| 2016-07-08 | $31.88 | $32.49 | $31.88 | $32.26 | $27.88 | 51,844 |
| 2016-07-07 | $32.12 | $32.26 | $31.50 | $31.61 | $27.32 | 32,194 |
| 2016-07-06 | $31.71 | $32.75 | $31.53 | $32.11 | $27.75 | 33,950 |
| 2016-07-05 | $31.94 | $32.02 | $31.50 | $31.80 | $27.48 | 22,779 |
| 2016-07-01 | $32.39 | $32.86 | $31.89 | $32.09 | $27.73 | 28,136 |
| 2016-06-30 | $31.73 | $32.44 | $31.65 | $32.39 | $27.99 | 28,909 |
| 2016-06-29 | $31.22 | $31.70 | $31.19 | $31.56 | $27.28 | 27,723 |
| 2016-06-28 | $31.10 | $31.16 | $30.63 | $31.05 | $26.83 | 51,438 |
| 2016-06-27 | $31.12 | $31.12 | $30.45 | $30.74 | $26.57 | 53,304 |
| 2016-06-24 | $32.00 | $32.00 | $31.00 | $31.57 | $27.28 | 134,341 |
| 2016-06-23 | $32.74 | $33.41 | $32.54 | $33.23 | $28.72 | 42,403 |
| 2016-06-22 | $32.58 | $32.83 | $32.33 | $32.37 | $27.98 | 33,427 |
| 2016-06-21 | $32.53 | $32.61 | $32.11 | $32.43 | $28.03 | 25,936 |
| 2016-06-20 | $31.89 | $32.82 | $31.89 | $32.63 | $28.20 | 42,676 |
| 2016-06-17 | $32.21 | $32.43 | $31.35 | $31.56 | $27.28 | 234,516 |
| 2016-06-16 | $32.35 | $32.78 | $31.91 | $32.14 | $27.78 | 48,073 |
| 2016-06-15 | $32.53 | $32.93 | $32.25 | $32.49 | $28.08 | 45,589 |
| 2016-06-14 | $32.53 | $32.98 | $32.32 | $32.52 | $28.11 | 38,025 |
| 2016-06-13 | $33.19 | $33.19 | $32.52 | $32.70 | $28.26 | 52,692 |
| 2016-06-10 | $33.18 | $33.53 | $32.97 | $33.20 | $28.69 | 34,691 |
| 2016-06-09 | $33.75 | $34.05 | $32.94 | $33.40 | $28.87 | 71,164 |
| 2016-06-08 | $33.50 | $33.92 | $33.36 | $33.76 | $29.18 | 33,781 |
| 2016-06-07 | $33.53 | $33.66 | $33.18 | $33.40 | $28.87 | 44,424 |
| 2016-06-06 | $33.37 | $33.94 | $33.29 | $33.36 | $28.83 | 68,681 |
| 2016-06-03 | $33.80 | $33.80 | $32.82 | $33.39 | $28.86 | 38,807 |
| 2016-06-02 | $33.77 | $34.04 | $33.61 | $33.89 | $29.29 | 29,399 |
| 2016-06-01 | $33.65 | $34.20 | $33.53 | $33.97 | $29.36 | 36,856 |
| 2016-05-31 | $34.20 | $34.20 | $33.75 | $33.89 | $29.29 | 70,621 |
| 2016-05-27 | $33.84 | $34.20 | $33.56 | $34.20 | $29.56 | 24,640 |
| 2016-05-26 | $33.88 | $33.98 | $33.62 | $33.76 | $29.18 | 17,727 |
| 2016-05-25 | $33.99 | $34.04 | $33.61 | $33.97 | $29.36 | 40,543 |
| 2016-05-24 | $33.98 | $34.02 | $33.85 | $33.99 | $29.38 | 145,064 |
| 2016-05-23 | $33.64 | $33.90 | $33.30 | $33.83 | $29.24 | 47,740 |
| 2016-05-20 | $33.56 | $33.85 | $33.38 | $33.61 | $29.05 | 34,222 |
| 2016-05-19 | $33.71 | $33.71 | $33.03 | $33.36 | $28.83 | 47,172 |
| 2016-05-18 | $32.79 | $33.93 | $32.79 | $33.93 | $29.32 | 47,502 |
| 2016-05-17 | $33.55 | $33.83 | $32.64 | $32.89 | $28.43 | 41,613 |
| 2016-05-16 | $33.33 | $33.98 | $33.01 | $33.68 | $29.11 | 35,334 |
| 2016-05-13 | $33.78 | $33.78 | $33.01 | $33.19 | $28.68 | 31,951 |
| 2016-05-12 | $33.44 | $33.89 | $33.34 | $33.72 | $29.14 | 15,800 |
| 2016-05-11 | $33.85 | $34.26 | $33.56 | $33.63 | $29.06 | 22,664 |
| 2016-05-10 | $33.83 | $34.30 | $33.70 | $34.01 | $29.39 | 30,405 |
| 2016-05-09 | $33.51 | $33.89 | $33.39 | $33.54 | $28.99 | 27,084 |
| 2016-05-06 | $33.60 | $33.70 | $33.24 | $33.50 | $28.95 | 44,674 |
| 2016-05-05 | $34.13 | $34.27 | $33.61 | $33.64 | $29.07 | 30,273 |
| 2016-05-04 | $34.54 | $34.68 | $33.69 | $33.93 | $29.32 | 55,930 |
| 2016-05-03 | $34.60 | $34.66 | $34.05 | $34.39 | $29.72 | 53,822 |
| 2016-05-02 | $34.64 | $34.83 | $34.27 | $34.74 | $30.02 | 29,747 |
| 2016-04-29 | $34.40 | $34.66 | $33.51 | $34.44 | $29.76 | 59,007 |
| 2016-04-28 | $34.25 | $34.66 | $34.20 | $34.54 | $29.70 | 70,412 |
| 2016-04-27 | $34.30 | $34.55 | $34.12 | $34.50 | $29.66 | 55,053 |
| 2016-04-26 | $33.99 | $34.53 | $33.48 | $34.39 | $29.57 | 39,340 |
| 2016-04-25 | $33.65 | $33.89 | $32.95 | $33.85 | $29.10 | 34,647 |
| 2016-04-22 | $33.19 | $33.82 | $32.63 | $33.63 | $28.91 | 33,895 |
| 2016-04-21 | $33.28 | $33.77 | $32.99 | $33.31 | $28.64 | 59,162 |
| 2016-04-20 | $33.54 | $33.78 | $33.21 | $33.51 | $28.81 | 22,973 |
| 2016-04-19 | $33.07 | $33.62 | $32.75 | $33.59 | $28.88 | 45,536 |
| 2016-04-18 | $32.80 | $33.31 | $32.71 | $33.00 | $28.37 | 29,798 |
| 2016-04-15 | $32.88 | $33.06 | $32.76 | $33.06 | $28.42 | 46,731 |
| 2016-04-14 | $32.98 | $33.49 | $32.86 | $33.00 | $28.37 | 34,926 |
| 2016-04-13 | $32.14 | $33.21 | $32.10 | $33.06 | $28.42 | 74,413 |
| 2016-04-12 | $31.47 | $32.28 | $31.47 | $31.85 | $27.38 | 41,772 |
| 2016-04-11 | $31.35 | $31.71 | $31.18 | $31.47 | $27.06 | 79,042 |
| 2016-04-08 | $31.19 | $31.67 | $30.32 | $31.39 | $26.99 | 103,315 |
| 2016-04-07 | $31.08 | $31.80 | $30.37 | $31.06 | $26.70 | 128,647 |
| 2016-04-06 | $31.04 | $31.55 | $30.69 | $31.34 | $26.94 | 30,512 |
| 2016-04-05 | $31.43 | $32.70 | $31.09 | $31.09 | $26.73 | 31,336 |
| 2016-04-04 | $32.10 | $32.10 | $31.56 | $31.60 | $27.17 | 23,126 |
| 2016-04-01 | $31.65 | $31.92 | $31.52 | $31.90 | $27.43 | 30,231 |
| 2016-03-31 | $32.11 | $32.30 | $31.78 | $31.84 | $27.37 | 32,018 |
| 2016-03-30 | $32.08 | $32.27 | $31.93 | $32.20 | $27.68 | 32,939 |
| 2016-03-29 | $31.68 | $31.97 | $31.41 | $31.94 | $27.46 | 79,881 |
| 2016-03-28 | $32.13 | $32.14 | $31.58 | $31.71 | $27.26 | 48,383 |
| 2016-03-24 | $31.75 | $31.82 | $31.65 | $31.82 | $27.36 | 72,903 |
| 2016-03-23 | $32.20 | $32.20 | $31.75 | $31.76 | $27.31 | 51,890 |
| 2016-03-22 | $32.14 | $32.50 | $31.94 | $31.97 | $27.49 | 78,660 |
| 2016-03-21 | $32.37 | $32.50 | $31.95 | $32.34 | $27.80 | 42,129 |
| 2016-03-18 | $32.71 | $32.71 | $32.13 | $32.31 | $27.78 | 261,433 |
| 2016-03-17 | $32.50 | $32.68 | $32.01 | $32.54 | $27.98 | 60,175 |
| 2016-03-16 | $32.45 | $32.82 | $32.29 | $32.58 | $28.01 | 73,558 |
| 2016-03-15 | $33.05 | $33.50 | $32.42 | $32.53 | $27.97 | 52,118 |
| 2016-03-14 | $32.20 | $33.47 | $32.08 | $33.08 | $28.44 | 154,492 |
| 2016-03-11 | $31.74 | $32.44 | $31.73 | $32.24 | $27.72 | 93,279 |
| 2016-03-10 | $31.69 | $32.09 | $31.40 | $31.56 | $27.13 | 51,498 |
| 2016-03-09 | $31.77 | $31.87 | $31.51 | $31.70 | $27.25 | 28,316 |
| 2016-03-08 | $31.78 | $31.94 | $31.60 | $31.61 | $27.18 | 36,835 |
| 2016-03-07 | $31.60 | $32.03 | $31.60 | $31.84 | $27.37 | 27,043 |
| 2016-03-04 | $31.72 | $31.95 | $31.46 | $31.63 | $27.19 | 25,550 |
| 2016-03-03 | $31.60 | $31.80 | $31.40 | $31.74 | $27.29 | 34,258 |
| 2016-03-02 | $31.11 | $31.57 | $31.01 | $31.56 | $27.13 | 42,187 |
| 2016-03-01 | $30.58 | $31.40 | $30.12 | $31.25 | $26.87 | 45,471 |
| 2016-02-29 | $31.07 | $31.34 | $30.42 | $30.45 | $26.18 | 64,445 |
| 2016-02-26 | $31.00 | $31.24 | $30.67 | $30.94 | $26.60 | 33,107 |
| 2016-02-25 | $30.62 | $30.92 | $30.50 | $30.88 | $26.55 | 24,194 |
| 2016-02-24 | $30.55 | $30.66 | $29.76 | $30.59 | $26.30 | 55,958 |
| 2016-02-23 | $30.34 | $30.67 | $30.21 | $30.48 | $26.21 | 59,712 |
| 2016-02-22 | $30.45 | $30.81 | $30.14 | $30.64 | $26.34 | 55,180 |
| 2016-02-19 | $29.83 | $30.23 | $29.83 | $30.21 | $25.97 | 58,903 |
| 2016-02-18 | $29.95 | $30.31 | $29.58 | $29.86 | $25.67 | 47,107 |
| 2016-02-17 | $30.27 | $30.63 | $29.76 | $29.95 | $25.75 | 65,752 |
| 2016-02-16 | $29.48 | $30.22 | $29.24 | $30.11 | $25.89 | 44,931 |
| 2016-02-12 | $28.72 | $29.30 | $28.68 | $29.15 | $25.06 | 91,061 |
| 2016-02-11 | $28.81 | $29.08 | $28.42 | $28.44 | $24.45 | 120,480 |
| 2016-02-10 | $30.16 | $30.24 | $29.24 | $29.39 | $25.27 | 45,490 |
| 2016-02-09 | $29.49 | $30.05 | $29.14 | $29.86 | $25.67 | 47,122 |
| 2016-02-08 | $28.80 | $29.96 | $28.62 | $29.75 | $25.58 | 47,487 |
| 2016-02-05 | $29.32 | $29.70 | $29.02 | $29.12 | $25.04 | 70,004 |
| 2016-02-04 | $29.72 | $30.17 | $29.18 | $29.32 | $25.21 | 41,337 |
| 2016-02-03 | $29.56 | $29.97 | $28.87 | $29.70 | $25.53 | 55,690 |
| 2016-02-02 | $29.62 | $29.69 | $29.21 | $29.39 | $25.27 | 42,413 |
| 2016-02-01 | $30.16 | $30.16 | $29.61 | $29.85 | $25.66 | 55,877 |
| 2016-01-29 | $29.09 | $30.31 | $29.09 | $30.22 | $25.98 | 78,515 |
| 2016-01-28 | $28.67 | $29.46 | $28.67 | $29.00 | $24.93 | 47,767 |
| 2016-01-27 | $28.42 | $29.00 | $28.18 | $28.53 | $24.38 | 58,052 |
| 2016-01-26 | $27.42 | $28.66 | $27.42 | $28.55 | $24.39 | 66,070 |
| 2016-01-25 | $28.21 | $28.21 | $27.40 | $27.57 | $23.56 | 51,958 |
| 2016-01-22 | $28.36 | $28.38 | $27.01 | $27.96 | $23.89 | 56,087 |
| 2016-01-21 | $28.34 | $28.57 | $27.81 | $27.91 | $23.85 | 43,858 |
| 2016-01-20 | $28.33 | $28.76 | $27.69 | $28.35 | $24.22 | 31,712 |
| 2016-01-19 | $28.56 | $28.85 | $28.00 | $28.57 | $24.41 | 50,021 |
| 2016-01-15 | $28.07 | $28.37 | $27.28 | $28.08 | $23.99 | 86,948 |
| 2016-01-14 | $28.87 | $29.15 | $28.64 | $28.74 | $24.56 | 32,635 |
| 2016-01-13 | $29.76 | $29.82 | $28.48 | $28.62 | $24.45 | 47,098 |
| 2016-01-12 | $30.00 | $30.10 | $29.07 | $29.71 | $25.39 | 53,606 |
| 2016-01-11 | $29.69 | $30.00 | $29.55 | $29.79 | $25.45 | 30,318 |
| 2016-01-08 | $29.89 | $30.13 | $29.53 | $29.58 | $25.27 | 59,205 |
| 2016-01-07 | $30.01 | $30.16 | $29.71 | $29.75 | $25.42 | 39,505 |
| 2016-01-06 | $30.14 | $30.70 | $30.14 | $30.41 | $25.98 | 33,445 |
| 2016-01-05 | $30.52 | $30.87 | $30.21 | $30.60 | $26.15 | 49,581 |
| 2016-01-04 | $30.39 | $30.80 | $30.02 | $30.41 | $25.98 | 81,312 |
| 2015-12-31 | $32.09 | $32.28 | $30.87 | $30.87 | $26.38 | 66,353 |
| 2015-12-30 | $32.21 | $32.34 | $31.83 | $32.14 | $27.46 | 27,971 |
| 2015-12-29 | $31.97 | $32.24 | $31.75 | $32.15 | $27.47 | 31,658 |
| 2015-12-28 | $31.62 | $31.83 | $31.30 | $31.83 | $27.20 | 41,556 |
| 2015-12-24 | $31.74 | $32.00 | $31.45 | $31.80 | $27.17 | 21,458 |
| 2015-12-23 | $31.47 | $31.86 | $31.31 | $31.64 | $27.03 | 47,633 |
| 2015-12-22 | $31.45 | $31.67 | $31.01 | $31.57 | $26.97 | 40,418 |
| 2015-12-21 | $31.28 | $31.70 | $31.01 | $31.40 | $26.83 | 49,222 |
| 2015-12-18 | $30.76 | $31.40 | $30.46 | $31.25 | $26.70 | 199,604 |
| 2015-12-17 | $31.25 | $31.40 | $30.56 | $30.95 | $26.45 | 87,209 |
| 2015-12-16 | $31.20 | $31.34 | $30.58 | $31.17 | $26.63 | 64,276 |
| 2015-12-15 | $31.10 | $31.54 | $31.00 | $31.18 | $26.64 | 73,350 |
| 2015-12-14 | $30.50 | $31.55 | $30.47 | $31.01 | $26.50 | 88,209 |
| 2015-12-11 | $30.50 | $30.95 | $30.37 | $30.54 | $26.09 | 58,722 |
| 2015-12-10 | $30.86 | $31.45 | $30.74 | $30.83 | $26.34 | 134,549 |
| 2015-12-09 | $31.49 | $32.08 | $31.11 | $31.29 | $26.74 | 26,908 |
| 2015-12-08 | $32.41 | $32.45 | $31.78 | $31.83 | $27.20 | 23,688 |
| 2015-12-07 | $33.71 | $33.71 | $32.34 | $32.54 | $27.80 | 45,258 |
| 2015-12-04 | $33.06 | $33.76 | $32.71 | $33.64 | $28.74 | 31,128 |
| 2015-12-03 | $33.60 | $34.06 | $33.01 | $33.19 | $28.36 | 27,309 |
| 2015-12-02 | $33.76 | $34.03 | $33.38 | $33.58 | $28.69 | 39,292 |
| 2015-12-01 | $34.07 | $34.17 | $32.38 | $33.80 | $28.88 | 45,797 |
| 2015-11-30 | $34.05 | $34.25 | $33.52 | $33.81 | $28.89 | 46,584 |
| 2015-11-27 | $33.97 | $34.09 | $33.68 | $34.06 | $29.10 | 8,161 |
| 2015-11-25 | $34.25 | $34.25 | $33.69 | $33.99 | $29.04 | 14,105 |
| 2015-11-24 | $33.67 | $34.25 | $33.28 | $34.20 | $29.22 | 31,420 |
| 2015-11-23 | $33.85 | $34.35 | $33.77 | $33.84 | $28.91 | 56,910 |
| 2015-11-20 | $33.56 | $34.00 | $33.32 | $33.87 | $28.94 | 46,518 |
| 2015-11-19 | $33.59 | $33.59 | $33.07 | $33.35 | $28.50 | 14,579 |
| 2015-11-18 | $33.54 | $33.70 | $32.94 | $33.48 | $28.61 | 29,782 |
| 2015-11-17 | $33.00 | $33.64 | $32.87 | $33.25 | $28.41 | 25,577 |
| 2015-11-16 | $32.71 | $33.11 | $32.20 | $32.99 | $28.19 | 33,938 |
| 2015-11-13 | $32.57 | $33.01 | $32.54 | $32.71 | $27.95 | 30,045 |
| 2015-11-12 | $33.14 | $33.30 | $32.69 | $32.90 | $28.11 | 32,929 |
| 2015-11-11 | $33.68 | $33.87 | $33.10 | $33.43 | $28.56 | 31,084 |
| 2015-11-10 | $33.51 | $33.94 | $33.07 | $33.59 | $28.70 | 29,676 |
| 2015-11-09 | $34.10 | $34.20 | $33.38 | $33.56 | $28.68 | 36,854 |
| 2015-11-06 | $32.99 | $34.17 | $32.99 | $34.10 | $29.14 | 32,031 |
| 2015-11-05 | $32.29 | $32.90 | $32.29 | $32.80 | $28.03 | 47,962 |
| 2015-11-04 | $32.47 | $32.54 | $32.09 | $32.41 | $27.69 | 27,247 |
| 2015-11-03 | $31.90 | $32.80 | $31.47 | $32.25 | $27.56 | 74,857 |
| 2015-11-02 | $31.90 | $32.24 | $31.69 | $32.00 | $27.34 | 25,887 |
| 2015-10-30 | $32.70 | $32.86 | $31.58 | $31.76 | $27.14 | 48,051 |
| 2015-10-29 | $33.57 | $33.87 | $32.94 | $33.14 | $28.16 | 43,166 |
| 2015-10-28 | $31.75 | $33.68 | $31.75 | $33.65 | $28.59 | 70,647 |
| 2015-10-27 | $32.16 | $32.30 | $31.50 | $31.75 | $26.98 | 28,499 |
| 2015-10-26 | $31.40 | $32.17 | $31.39 | $32.02 | $27.21 | 31,021 |
| 2015-10-23 | $31.39 | $31.85 | $31.27 | $31.40 | $26.68 | 33,088 |
| 2015-10-22 | $30.83 | $31.80 | $30.83 | $31.28 | $26.58 | 62,165 |
| 2015-10-21 | $31.29 | $31.45 | $30.69 | $30.75 | $26.13 | 16,650 |
| 2015-10-20 | $31.09 | $31.63 | $31.05 | $31.23 | $26.53 | 32,412 |
| 2015-10-19 | $30.69 | $31.54 | $30.69 | $31.17 | $26.48 | 37,519 |
| 2015-10-16 | $30.89 | $31.08 | $30.61 | $30.82 | $26.19 | 36,160 |
| 2015-10-15 | $30.19 | $30.81 | $29.93 | $30.77 | $26.14 | 27,162 |
| 2015-10-14 | $30.88 | $30.88 | $29.85 | $29.94 | $25.44 | 33,003 |
| 2015-10-13 | $30.77 | $31.17 | $30.65 | $30.82 | $26.19 | 24,876 |
| 2015-10-12 | $30.45 | $31.13 | $30.45 | $30.93 | $26.28 | 45,823 |
| 2015-10-09 | $30.83 | $30.85 | $30.32 | $30.54 | $25.95 | 29,696 |
| 2015-10-08 | $30.06 | $30.69 | $29.98 | $30.65 | $26.04 | 51,848 |
| 2015-10-07 | $30.22 | $30.59 | $29.76 | $30.25 | $25.70 | 46,015 |
| 2015-10-06 | $30.20 | $30.20 | $29.67 | $29.74 | $25.27 | 54,306 |
| 2015-10-05 | $30.14 | $30.49 | $30.03 | $30.30 | $25.74 | 41,248 |
| 2015-10-02 | $30.15 | $30.18 | $29.35 | $30.12 | $25.59 | 39,772 |
| 2015-10-01 | $30.88 | $31.14 | $30.01 | $30.45 | $25.87 | 39,619 |
| 2015-09-30 | $30.80 | $31.21 | $30.47 | $30.84 | $26.20 | 35,263 |
| 2015-09-29 | $30.46 | $30.86 | $30.08 | $30.65 | $26.04 | 29,861 |
| 2015-09-28 | $30.51 | $30.71 | $30.00 | $30.26 | $25.71 | 34,050 |
| 2015-09-25 | $31.11 | $31.11 | $30.41 | $30.54 | $25.95 | 25,033 |
| 2015-09-24 | $30.29 | $31.04 | $30.10 | $30.84 | $26.20 | 56,670 |
| 2015-09-23 | $29.86 | $30.52 | $29.78 | $30.43 | $25.85 | 31,590 |
| 2015-09-22 | $30.05 | $30.17 | $29.62 | $29.74 | $25.27 | 39,468 |
| 2015-09-21 | $29.98 | $30.43 | $29.97 | $30.27 | $25.72 | 16,115 |
| 2015-09-18 | $29.57 | $30.03 | $29.37 | $29.74 | $25.27 | 100,905 |
| 2015-09-17 | $30.15 | $31.02 | $29.89 | $30.02 | $25.51 | 64,062 |
| 2015-09-16 | $30.59 | $30.69 | $30.09 | $30.31 | $25.75 | 46,491 |
| 2015-09-15 | $30.40 | $30.80 | $30.40 | $30.67 | $26.06 | 20,603 |
| 2015-09-14 | $30.31 | $30.74 | $30.27 | $30.46 | $25.88 | 31,152 |
| 2015-09-11 | $29.83 | $30.41 | $29.83 | $30.31 | $25.75 | 44,062 |
| 2015-09-10 | $29.60 | $30.50 | $29.60 | $30.12 | $25.59 | 46,438 |
| 2015-09-09 | $30.95 | $31.16 | $29.66 | $29.77 | $25.29 | 50,845 |
| 2015-09-08 | $30.22 | $31.05 | $30.18 | $30.66 | $26.05 | 48,579 |
| 2015-09-04 | $29.52 | $29.91 | $29.46 | $29.73 | $25.26 | 37,895 |
| 2015-09-03 | $29.88 | $30.55 | $29.58 | $29.70 | $25.23 | 80,180 |
| 2015-09-02 | $29.45 | $29.77 | $29.18 | $29.73 | $25.26 | 47,630 |
| 2015-09-01 | $29.78 | $29.78 | $28.85 | $28.94 | $24.59 | 43,966 |
| 2015-08-31 | $29.37 | $29.99 | $29.25 | $29.94 | $25.44 | 26,894 |
| 2015-08-28 | $29.10 | $29.62 | $29.10 | $29.44 | $25.01 | 38,942 |
| 2015-08-27 | $29.27 | $29.69 | $28.98 | $29.28 | $24.88 | 52,231 |
| 2015-08-26 | $28.98 | $30.41 | $28.47 | $29.15 | $24.77 | 64,322 |
| 2015-08-25 | $29.59 | $29.59 | $28.24 | $28.37 | $24.10 | 30,521 |
| 2015-08-24 | $28.06 | $29.83 | $28.06 | $28.54 | $24.25 | 49,162 |
| 2015-08-21 | $29.42 | $30.51 | $29.42 | $30.03 | $25.51 | 50,448 |
| 2015-08-20 | $30.18 | $30.69 | $29.99 | $29.99 | $25.48 | 27,951 |
| 2015-08-19 | $30.75 | $31.06 | $30.40 | $30.51 | $25.92 | 31,581 |
| 2015-08-18 | $31.47 | $31.54 | $30.88 | $31.05 | $26.38 | 31,359 |
1st Source Corp (SRCE) News Headlines
Recent 1st Source Corp (SRCE) News
Similar Companies to 1st Source Corp (SRCE) 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 |