Stock Yards Bancorp Inc (SYBT) Exchange: NASDAQ
Data as of May 2, 2025
$69.30 ($-0.06) -0.09%
Stock Yards Bancorp Inc - Daily Information
Click for more stock information on Stock Yards Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $69.54 |
| Previous Close | $69.30 |
| High | $69.77 |
| Low | $68.09 |
| Adjusted Open | $69.54 |
| Previous Adjusted Close | $69.30 |
| Adjusted High | $69.77 |
| Adjusted Low | $68.09 |
About Stock Yards Bancorp Inc (SYBT)
Stock Yards Bancorp, Inc. is a bank holding company based in Louisville, Kentucky. It is the parent company of Stock Yards Bank & Trust Company, which maintains its headquarters and main office in the Louisville suburb of Prospect. Founded in 1904, Stock Yards Bank & Trust Company is one of the earliest chartered trust banks in the United States. It provides banking, investment, and related services to consumers, businesses, and institutions. As of 2019, it managed over $4.4 billion in assets and operated 24 branches throughout Louisville and the surrounding areas. Over the past 115 years, Stock Yards has experienced many milestones and successes. It navigated the Panic of 1907, helped fund World War I, launched a credit card division in the 1960s, and went public in 1992 as the first publicly traded bank in Kentucky. It has continued to grow its presence in the Louisville area and beyond and has engaged in numerous strategic acquisitions, launching a new center for wealth management in 2008, and expanding into Indianapolis in 2011. In 2014, Stock Yards Bank & Trust Co. opened its first Cincinnati-area location in Montgomery, Ohio. Today, the Company has 135 employees across four states.
Invest in Stock Yards Bancorp Inc (SYBT)
Historical Stock Data for Stock Yards Bancorp Inc (SYBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $69.54 | $69.77 | $68.09 | $69.30 | $69.30 | 56,050 |
| 2025-03-06 | $69.22 | $69.50 | $67.83 | $69.36 | $69.36 | 83,601 |
| 2025-03-05 | $70.87 | $71.50 | $69.38 | $70.20 | $70.20 | 70,515 |
| 2025-03-04 | $72.85 | $72.85 | $70.65 | $70.86 | $70.86 | 84,223 |
| 2025-03-03 | $72.89 | $74.61 | $72.66 | $73.68 | $73.68 | 123,954 |
| 2025-02-28 | $71.87 | $72.95 | $71.50 | $72.86 | $72.86 | 154,933 |
| 2025-02-27 | $70.72 | $71.78 | $70.51 | $71.22 | $71.22 | 105,622 |
| 2025-02-26 | $71.40 | $72.39 | $70.45 | $70.81 | $70.81 | 143,759 |
| 2025-02-25 | $72.81 | $73.38 | $71.04 | $71.31 | $71.31 | 310,373 |
| 2025-02-24 | $73.62 | $74.41 | $72.10 | $72.41 | $72.41 | 77,530 |
| 2025-02-21 | $75.37 | $75.90 | $72.94 | $72.94 | $72.94 | 112,387 |
| 2025-02-20 | $75.05 | $75.42 | $73.90 | $74.80 | $74.80 | 77,427 |
| 2025-02-19 | $74.61 | $75.97 | $74.20 | $75.43 | $75.43 | 129,313 |
| 2025-02-18 | $75.06 | $75.49 | $73.73 | $75.39 | $75.39 | 69,231 |
| 2025-02-14 | $75.80 | $76.49 | $74.85 | $75.22 | $75.22 | 57,747 |
| 2025-02-13 | $75.26 | $75.41 | $74.21 | $75.41 | $75.41 | 61,007 |
| 2025-02-12 | $76.19 | $76.40 | $74.69 | $74.69 | $74.69 | 65,812 |
| 2025-02-11 | $75.60 | $77.68 | $74.25 | $77.68 | $77.68 | 76,997 |
| 2025-02-10 | $76.28 | $77.07 | $74.74 | $75.21 | $75.21 | 74,125 |
| 2025-02-07 | $77.43 | $77.80 | $74.73 | $76.16 | $76.16 | 85,881 |
| 2025-02-06 | $77.00 | $77.81 | $76.32 | $77.50 | $77.50 | 73,521 |
| 2025-02-05 | $75.30 | $76.81 | $75.02 | $76.77 | $76.77 | 78,425 |
| 2025-02-04 | $72.70 | $74.96 | $72.70 | $74.85 | $74.85 | 182,168 |
| 2025-02-03 | $72.03 | $73.55 | $71.39 | $72.88 | $72.88 | 135,545 |
| 2025-01-31 | $74.36 | $74.85 | $73.10 | $73.71 | $73.71 | 93,526 |
| 2025-01-30 | $75.95 | $76.29 | $74.09 | $74.36 | $74.36 | 1,232,640 |
| 2025-01-29 | $74.81 | $75.69 | $73.03 | $75.20 | $75.20 | 110,972 |
| 2025-01-28 | $75.05 | $76.07 | $73.33 | $75.28 | $75.28 | 116,125 |
| 2025-01-27 | $74.96 | $76.79 | $74.70 | $75.03 | $75.03 | 124,823 |
| 2025-01-24 | $74.16 | $75.44 | $73.40 | $75.00 | $75.00 | 97,854 |
| 2025-01-23 | $73.35 | $74.24 | $72.28 | $74.13 | $74.13 | 148,466 |
| 2025-01-22 | $73.09 | $75.56 | $73.09 | $74.06 | $74.06 | 121,472 |
| 2025-01-21 | $73.60 | $75.06 | $73.20 | $73.77 | $73.77 | 87,766 |
| 2025-01-17 | $72.17 | $73.31 | $71.62 | $73.12 | $73.12 | 84,200 |
| 2025-01-16 | $72.44 | $73.32 | $70.92 | $71.70 | $71.70 | 96,446 |
| 2025-01-15 | $73.41 | $73.41 | $71.37 | $72.77 | $72.77 | 156,902 |
| 2025-01-14 | $68.49 | $70.87 | $68.49 | $70.75 | $70.75 | 95,469 |
| 2025-01-13 | $65.83 | $69.50 | $65.83 | $67.99 | $67.99 | 123,271 |
| 2025-01-10 | $67.98 | $68.21 | $65.82 | $66.59 | $66.59 | 144,721 |
| 2025-01-08 | $69.34 | $70.00 | $69.02 | $69.55 | $69.55 | 103,814 |
| 2025-01-07 | $70.35 | $70.88 | $68.72 | $69.75 | $69.75 | 120,481 |
| 2025-01-06 | $70.98 | $72.12 | $70.05 | $70.20 | $70.20 | 91,834 |
| 2025-01-03 | $70.53 | $71.10 | $69.10 | $70.88 | $70.88 | 132,539 |
| 2025-01-02 | $72.10 | $72.86 | $69.68 | $70.32 | $70.32 | 115,353 |
| 2024-12-31 | $72.67 | $73.01 | $71.45 | $71.61 | $71.61 | 67,020 |
| 2024-12-30 | $71.49 | $72.52 | $70.94 | $72.05 | $72.05 | 79,066 |
| 2024-12-27 | $72.58 | $73.28 | $70.92 | $71.69 | $71.69 | 1,248,920 |
| 2024-12-26 | $72.15 | $73.27 | $71.31 | $73.13 | $73.13 | 55,020 |
| 2024-12-24 | $72.89 | $73.97 | $71.71 | $72.46 | $72.46 | 49,978 |
| 2024-12-23 | $72.21 | $72.85 | $71.43 | $72.80 | $72.80 | 88,054 |
| 2024-12-20 | $71.49 | $73.89 | $71.49 | $72.72 | $72.72 | 352,150 |
| 2024-12-19 | $72.39 | $74.96 | $70.95 | $72.17 | $72.17 | 105,222 |
| 2024-12-18 | $76.85 | $76.85 | $71.02 | $71.77 | $71.77 | 115,364 |
| 2024-12-17 | $77.31 | $77.54 | $75.79 | $76.17 | $76.17 | 73,459 |
| 2024-12-16 | $77.36 | $77.76 | $76.49 | $77.65 | $77.65 | 66,438 |
| 2024-12-13 | $77.01 | $77.97 | $76.16 | $77.62 | $77.31 | 82,007 |
| 2024-12-12 | $77.75 | $78.25 | $76.00 | $77.28 | $76.97 | 132,053 |
| 2024-12-11 | $78.16 | $79.20 | $77.22 | $77.93 | $77.62 | 83,471 |
| 2024-12-10 | $76.32 | $78.54 | $75.20 | $77.31 | $77.00 | 79,305 |
| 2024-12-09 | $77.84 | $78.66 | $76.41 | $76.48 | $76.18 | 127,000 |
| 2024-12-06 | $79.27 | $79.27 | $77.49 | $77.82 | $77.51 | 74,816 |
| 2024-12-05 | $78.89 | $79.62 | $78.13 | $78.59 | $78.28 | 86,900 |
| 2024-12-04 | $77.64 | $78.63 | $77.17 | $78.62 | $78.31 | 93,831 |
| 2024-12-03 | $76.83 | $77.78 | $76.68 | $77.39 | $77.08 | 98,315 |
| 2024-12-02 | $75.93 | $77.83 | $75.35 | $76.80 | $76.49 | 112,384 |
| 2024-11-29 | $77.82 | $77.99 | $75.37 | $76.12 | $75.82 | 72,180 |
| 2024-11-27 | $78.50 | $79.79 | $76.87 | $76.87 | $76.56 | 87,462 |
| 2024-11-26 | $76.85 | $78.36 | $76.22 | $77.77 | $77.46 | 127,472 |
| 2024-11-25 | $77.05 | $79.70 | $76.50 | $77.42 | $77.11 | 144,818 |
| 2024-11-22 | $74.26 | $76.21 | $73.42 | $76.11 | $76.11 | 127,187 |
| 2024-11-21 | $73.76 | $75.18 | $73.34 | $73.80 | $73.80 | 71,773 |
| 2024-11-20 | $73.40 | $73.66 | $72.05 | $73.28 | $73.28 | 59,381 |
| 2024-11-19 | $72.50 | $73.80 | $72.45 | $73.39 | $73.39 | 92,903 |
| 2024-11-18 | $73.43 | $75.17 | $73.01 | $73.38 | $73.38 | 94,323 |
| 2024-11-15 | $74.74 | $74.83 | $72.66 | $73.25 | $73.25 | 94,723 |
| 2024-11-14 | $75.69 | $75.69 | $73.52 | $74.43 | $74.43 | 110,657 |
| 2024-11-13 | $76.35 | $77.45 | $74.53 | $75.21 | $75.21 | 159,494 |
| 2024-11-12 | $76.10 | $77.82 | $75.02 | $75.47 | $75.47 | 185,371 |
| 2024-11-11 | $74.00 | $77.22 | $73.86 | $76.87 | $76.87 | 195,587 |
| 2024-11-08 | $72.80 | $73.98 | $72.63 | $73.62 | $73.62 | 91,597 |
| 2024-11-07 | $74.10 | $74.10 | $71.87 | $72.19 | $72.19 | 150,448 |
| 2024-11-06 | $72.05 | $76.37 | $72.05 | $74.85 | $74.85 | 398,014 |
| 2024-11-05 | $64.54 | $67.23 | $64.54 | $67.19 | $67.19 | 119,653 |
| 2024-11-04 | $65.68 | $65.68 | $63.32 | $64.27 | $64.27 | 100,829 |
| 2024-11-01 | $65.11 | $65.44 | $64.18 | $64.51 | $64.51 | 150,362 |
| 2024-10-31 | $65.55 | $66.06 | $64.41 | $64.48 | $64.48 | 82,459 |
| 2024-10-30 | $65.57 | $67.72 | $65.39 | $65.43 | $65.43 | 103,078 |
| 2024-10-29 | $66.30 | $66.84 | $65.81 | $65.93 | $65.93 | 74,399 |
| 2024-10-28 | $65.48 | $67.09 | $65.35 | $66.90 | $66.90 | 118,108 |
| 2024-10-25 | $66.91 | $66.91 | $64.62 | $64.68 | $64.68 | 96,775 |
| 2024-10-24 | $66.05 | $66.75 | $64.97 | $66.51 | $66.51 | 142,247 |
| 2024-10-23 | $64.37 | $66.42 | $64.37 | $65.95 | $65.95 | 103,917 |
| 2024-10-22 | $63.73 | $64.81 | $63.37 | $64.73 | $64.73 | 116,691 |
| 2024-10-21 | $65.67 | $65.67 | $63.25 | $64.04 | $64.04 | 1,425,463 |
| 2024-10-18 | $66.28 | $67.05 | $65.18 | $65.67 | $65.67 | 122,505 |
| 2024-10-17 | $66.40 | $66.87 | $65.59 | $66.09 | $66.09 | 92,360 |
| 2024-10-16 | $65.85 | $67.12 | $65.48 | $66.15 | $66.15 | 121,006 |
| 2024-10-15 | $64.44 | $66.75 | $64.12 | $65.06 | $65.06 | 116,844 |
| 2024-10-14 | $63.61 | $64.41 | $61.27 | $64.06 | $64.06 | 78,422 |
| 2024-10-11 | $60.92 | $63.93 | $60.92 | $63.67 | $63.67 | 138,125 |
| 2024-10-10 | $60.88 | $61.47 | $60.20 | $60.65 | $60.65 | 168,257 |
| 2024-10-09 | $60.32 | $61.43 | $60.32 | $61.29 | $61.29 | 93,268 |
| 2024-10-08 | $59.98 | $60.75 | $59.98 | $60.30 | $60.30 | 115,710 |
| 2024-10-07 | $59.18 | $59.82 | $58.85 | $59.71 | $59.71 | 168,576 |
| 2024-10-04 | $59.33 | $59.79 | $58.50 | $59.37 | $59.37 | 194,896 |
| 2024-10-03 | $59.65 | $59.93 | $57.12 | $58.22 | $58.22 | 321,602 |
| 2024-10-02 | $60.10 | $61.06 | $58.84 | $59.02 | $59.02 | 328,809 |
| 2024-10-01 | $61.87 | $61.90 | $60.00 | $60.19 | $60.19 | 161,356 |
| 2024-09-30 | $60.65 | $62.34 | $60.65 | $61.99 | $61.99 | 112,717 |
| 2024-09-27 | $61.60 | $62.04 | $60.79 | $60.95 | $60.95 | 112,868 |
| 2024-09-26 | $62.40 | $62.40 | $60.56 | $61.04 | $61.04 | 157,170 |
| 2024-09-25 | $61.90 | $62.00 | $61.01 | $61.65 | $61.65 | 156,962 |
| 2024-09-24 | $62.94 | $62.94 | $61.82 | $61.87 | $61.87 | 138,186 |
| 2024-09-23 | $63.70 | $64.00 | $62.42 | $63.04 | $63.04 | 111,158 |
| 2024-09-20 | $64.96 | $65.00 | $63.04 | $63.66 | $63.66 | 455,602 |
| 2024-09-19 | $64.06 | $64.79 | $62.19 | $64.71 | $64.71 | 1,489,203 |
| 2024-09-18 | $61.48 | $64.27 | $60.50 | $62.57 | $62.57 | 150,215 |
| 2024-09-17 | $61.22 | $61.86 | $60.04 | $61.19 | $61.19 | 84,887 |
| 2024-09-16 | $59.77 | $60.52 | $58.30 | $60.42 | $60.42 | 62,811 |
| 2024-09-13 | $59.25 | $60.07 | $58.52 | $59.91 | $59.91 | 65,887 |
| 2024-09-12 | $58.24 | $58.47 | $57.22 | $58.41 | $58.41 | 52,462 |
| 2024-09-11 | $58.16 | $58.16 | $56.35 | $57.85 | $57.85 | 65,374 |
| 2024-09-10 | $57.68 | $59.01 | $56.86 | $58.84 | $58.84 | 42,309 |
| 2024-09-09 | $57.65 | $58.20 | $57.20 | $57.70 | $57.70 | 72,747 |
| 2024-09-06 | $59.14 | $59.29 | $57.55 | $57.67 | $57.67 | 44,340 |
| 2024-09-05 | $59.63 | $59.68 | $58.48 | $58.78 | $58.78 | 49,517 |
| 2024-09-04 | $59.45 | $59.94 | $58.73 | $59.31 | $59.31 | 39,822 |
| 2024-09-03 | $59.73 | $61.03 | $59.30 | $60.07 | $60.07 | 59,378 |
| 2024-08-30 | $60.41 | $60.80 | $59.37 | $60.60 | $60.60 | 41,944 |
| 2024-08-29 | $60.50 | $60.62 | $59.51 | $60.12 | $60.12 | 46,817 |
| 2024-08-28 | $59.14 | $60.49 | $58.77 | $59.87 | $59.87 | 35,105 |
| 2024-08-27 | $59.60 | $59.65 | $58.60 | $59.51 | $59.51 | 51,911 |
| 2024-08-26 | $61.22 | $61.22 | $59.81 | $59.85 | $59.85 | 64,485 |
| 2024-08-23 | $57.50 | $61.40 | $57.39 | $60.27 | $60.27 | 97,821 |
| 2024-08-22 | $56.94 | $57.58 | $56.80 | $57.10 | $57.10 | 28,311 |
| 2024-08-21 | $56.71 | $57.25 | $56.07 | $57.23 | $57.23 | 45,932 |
| 2024-08-20 | $57.17 | $57.63 | $55.90 | $56.06 | $56.06 | 78,078 |
| 2024-08-19 | $57.20 | $57.49 | $56.50 | $57.34 | $57.34 | 35,011 |
| 2024-08-16 | $55.90 | $57.28 | $55.90 | $57.03 | $57.03 | 56,937 |
| 2024-08-15 | $55.79 | $56.92 | $55.53 | $55.97 | $55.97 | 85,156 |
| 2024-08-14 | $55.44 | $55.44 | $54.08 | $54.42 | $54.42 | 46,483 |
| 2024-08-13 | $54.88 | $55.28 | $53.21 | $55.03 | $55.03 | 71,463 |
| 2024-08-12 | $55.67 | $56.03 | $54.10 | $54.16 | $54.16 | 48,970 |
| 2024-08-09 | $55.49 | $55.58 | $54.65 | $55.27 | $55.27 | 65,402 |
| 2024-08-08 | $55.86 | $55.88 | $54.92 | $55.61 | $55.61 | 45,217 |
| 2024-08-07 | $56.27 | $56.27 | $54.52 | $54.96 | $54.96 | 56,626 |
| 2024-08-06 | $55.78 | $55.97 | $54.92 | $55.18 | $55.18 | 59,468 |
| 2024-08-05 | $54.85 | $57.26 | $53.24 | $55.88 | $55.88 | 116,263 |
| 2024-08-02 | $56.71 | $58.41 | $56.44 | $58.03 | $58.03 | 84,400 |
| 2024-08-01 | $62.10 | $62.32 | $58.69 | $59.38 | $59.38 | 97,023 |
| 2024-07-31 | $62.47 | $64.25 | $61.43 | $62.22 | $62.22 | 113,214 |
| 2024-07-30 | $61.63 | $62.56 | $61.25 | $62.51 | $62.51 | 71,357 |
| 2024-07-29 | $63.45 | $63.62 | $61.24 | $61.26 | $61.26 | 141,527 |
| 2024-07-26 | $63.87 | $64.12 | $61.57 | $63.27 | $63.27 | 157,649 |
| 2024-07-25 | $61.82 | $64.51 | $60.70 | $63.60 | $63.60 | 192,926 |
| 2024-07-24 | $60.00 | $63.27 | $60.00 | $61.38 | $61.38 | 259,445 |
| 2024-07-23 | $56.99 | $59.49 | $56.99 | $58.82 | $58.82 | 99,495 |
| 2024-07-22 | $55.40 | $57.73 | $54.75 | $57.51 | $57.51 | 110,425 |
| 2024-07-19 | $56.45 | $57.31 | $55.30 | $55.59 | $55.59 | 128,697 |
| 2024-07-18 | $57.44 | $58.53 | $56.43 | $56.45 | $56.45 | 90,590 |
| 2024-07-17 | $56.51 | $58.67 | $56.51 | $58.15 | $58.15 | 139,291 |
| 2024-07-16 | $54.56 | $57.24 | $54.56 | $57.24 | $57.24 | 167,700 |
| 2024-07-15 | $52.50 | $54.67 | $52.30 | $53.89 | $53.89 | 149,840 |
| 2024-07-12 | $53.00 | $53.63 | $51.86 | $51.93 | $51.93 | 82,914 |
| 2024-07-11 | $51.24 | $52.95 | $50.45 | $52.53 | $52.53 | 98,508 |
| 2024-07-10 | $49.01 | $50.11 | $48.86 | $50.08 | $50.08 | 63,690 |
| 2024-07-09 | $48.45 | $48.83 | $47.96 | $48.82 | $48.82 | 72,725 |
| 2024-07-08 | $49.10 | $49.70 | $48.40 | $48.58 | $48.58 | 76,106 |
| 2024-07-05 | $49.13 | $49.67 | $48.41 | $48.52 | $48.52 | 69,690 |
| 2024-07-03 | $50.53 | $50.54 | $49.26 | $49.27 | $49.27 | 50,982 |
| 2024-07-02 | $48.98 | $50.55 | $48.98 | $50.46 | $50.46 | 72,689 |
| 2024-07-01 | $49.54 | $50.18 | $48.69 | $49.25 | $49.25 | 105,725 |
| 2024-06-28 | $49.59 | $50.85 | $49.31 | $49.67 | $49.67 | 1,051,403 |
| 2024-06-27 | $47.60 | $49.22 | $47.60 | $49.18 | $49.18 | 60,110 |
| 2024-06-26 | $46.74 | $48.16 | $46.70 | $47.86 | $47.86 | 70,866 |
| 2024-06-25 | $47.70 | $48.14 | $47.17 | $47.28 | $47.28 | 42,492 |
| 2024-06-24 | $47.25 | $48.52 | $47.02 | $48.01 | $48.01 | 57,405 |
| 2024-06-21 | $47.90 | $47.95 | $47.15 | $47.20 | $47.20 | 150,088 |
| 2024-06-20 | $47.66 | $48.20 | $47.40 | $47.56 | $47.56 | 43,954 |
| 2024-06-18 | $47.53 | $48.56 | $47.53 | $48.10 | $48.10 | 45,749 |
| 2024-06-17 | $46.95 | $47.98 | $46.59 | $47.93 | $47.93 | 47,074 |
| 2024-06-14 | $47.45 | $47.86 | $46.70 | $47.46 | $47.46 | 65,479 |
| 2024-06-13 | $47.96 | $48.26 | $47.48 | $48.21 | $48.21 | 63,214 |
| 2024-06-12 | $47.20 | $49.09 | $47.20 | $48.10 | $48.10 | 89,047 |
| 2024-06-11 | $45.45 | $46.58 | $45.30 | $46.11 | $46.11 | 100,355 |
| 2024-06-10 | $45.50 | $46.00 | $45.26 | $45.88 | $45.88 | 88,242 |
| 2024-06-07 | $45.39 | $46.08 | $45.39 | $45.96 | $45.96 | 47,987 |
| 2024-06-06 | $45.75 | $46.11 | $45.50 | $46.03 | $46.03 | 49,004 |
| 2024-06-05 | $45.69 | $46.15 | $45.26 | $45.95 | $45.95 | 50,528 |
| 2024-06-04 | $45.18 | $45.62 | $45.01 | $45.43 | $45.43 | 43,421 |
| 2024-06-03 | $46.97 | $47.08 | $45.68 | $45.69 | $45.69 | 42,387 |
| 2024-05-31 | $46.66 | $47.64 | $46.32 | $46.85 | $46.85 | 54,698 |
| 2024-05-30 | $45.53 | $46.45 | $45.34 | $46.43 | $46.43 | 60,907 |
| 2024-05-29 | $44.84 | $45.14 | $44.36 | $44.83 | $44.83 | 77,003 |
| 2024-05-28 | $46.68 | $46.86 | $45.59 | $45.70 | $45.70 | 74,937 |
| 2024-05-24 | $46.76 | $46.82 | $46.21 | $46.70 | $46.70 | 59,167 |
| 2024-05-23 | $47.77 | $47.77 | $46.16 | $46.44 | $46.44 | 65,081 |
| 2024-05-22 | $48.86 | $48.97 | $47.49 | $47.67 | $47.67 | 73,599 |
| 2024-05-21 | $48.35 | $48.96 | $48.35 | $48.89 | $48.89 | 54,964 |
| 2024-05-20 | $49.38 | $49.66 | $48.27 | $48.27 | $48.27 | 54,371 |
| 2024-05-17 | $49.26 | $49.84 | $48.87 | $49.53 | $49.53 | 57,400 |
| 2024-05-16 | $48.65 | $49.20 | $48.65 | $49.07 | $49.07 | 49,441 |
| 2024-05-15 | $48.72 | $49.01 | $48.44 | $49.00 | $49.00 | 52,239 |
| 2024-05-14 | $48.22 | $48.71 | $47.73 | $48.19 | $48.19 | 44,076 |
| 2024-05-13 | $48.70 | $48.75 | $47.56 | $47.65 | $47.65 | 43,695 |
| 2024-05-10 | $48.36 | $48.56 | $47.76 | $48.14 | $48.14 | 50,334 |
| 2024-05-09 | $47.49 | $48.36 | $47.47 | $48.29 | $48.29 | 78,897 |
| 2024-05-08 | $46.45 | $47.42 | $46.30 | $47.34 | $47.34 | 40,786 |
| 2024-05-07 | $47.07 | $47.44 | $46.59 | $46.64 | $46.64 | 56,651 |
| 2024-05-06 | $47.05 | $47.68 | $46.75 | $46.77 | $46.77 | 68,325 |
| 2024-05-03 | $47.10 | $47.78 | $46.74 | $46.97 | $46.97 | 41,610 |
| 2024-05-02 | $46.32 | $46.71 | $46.02 | $46.63 | $46.63 | 63,367 |
| 2024-05-01 | $44.93 | $46.54 | $44.32 | $45.99 | $45.99 | 84,386 |
| 2024-04-30 | $45.00 | $45.53 | $44.46 | $44.55 | $44.55 | 101,349 |
| 2024-04-29 | $46.21 | $46.36 | $45.15 | $45.46 | $45.46 | 71,090 |
| 2024-04-26 | $46.31 | $46.79 | $45.46 | $46.15 | $46.15 | 87,414 |
| 2024-04-25 | $48.08 | $48.09 | $45.94 | $46.18 | $46.18 | 131,006 |
| 2024-04-24 | $45.40 | $48.17 | $45.40 | $48.11 | $48.11 | 114,323 |
| 2024-04-23 | $44.79 | $46.10 | $44.79 | $45.69 | $45.69 | 83,525 |
| 2024-04-22 | $45.25 | $45.60 | $44.79 | $44.90 | $44.90 | 70,925 |
| 2024-04-19 | $42.87 | $45.30 | $42.78 | $45.29 | $45.29 | 100,947 |
| 2024-04-18 | $42.50 | $43.37 | $42.38 | $42.98 | $42.98 | 129,385 |
| 2024-04-17 | $43.39 | $43.66 | $42.35 | $42.35 | $42.35 | 124,908 |
| 2024-04-16 | $43.31 | $43.82 | $42.54 | $43.00 | $43.00 | 98,087 |
| 2024-04-15 | $44.32 | $44.66 | $43.51 | $43.87 | $43.87 | 54,306 |
| 2024-04-12 | $43.72 | $44.12 | $43.57 | $43.94 | $43.94 | 51,046 |
| 2024-04-11 | $44.21 | $44.49 | $43.78 | $44.21 | $44.21 | 61,832 |
| 2024-04-10 | $45.91 | $45.91 | $43.65 | $44.10 | $44.10 | 98,751 |
| 2024-04-09 | $46.88 | $47.36 | $46.60 | $47.07 | $47.07 | 39,509 |
| 2024-04-08 | $46.25 | $46.81 | $46.02 | $46.72 | $46.72 | 53,828 |
| 2024-04-05 | $46.59 | $47.15 | $45.98 | $46.16 | $46.16 | 75,155 |
| 2024-04-04 | $47.23 | $47.74 | $46.48 | $46.82 | $46.82 | 87,220 |
| 2024-04-03 | $46.17 | $46.83 | $45.98 | $46.51 | $46.51 | 62,376 |
| 2024-04-02 | $47.09 | $47.73 | $46.21 | $46.57 | $46.57 | 107,109 |
| 2024-04-01 | $48.74 | $48.74 | $47.41 | $47.73 | $47.73 | 108,567 |
| 2024-03-28 | $47.33 | $49.06 | $46.72 | $48.91 | $48.91 | 190,545 |
| 2024-03-27 | $45.07 | $47.17 | $45.07 | $47.17 | $47.17 | 77,064 |
| 2024-03-26 | $45.02 | $45.46 | $44.78 | $45.12 | $45.12 | 57,739 |
| 2024-03-25 | $45.58 | $46.38 | $44.86 | $44.89 | $44.89 | 49,867 |
| 2024-03-22 | $46.77 | $46.77 | $45.26 | $45.33 | $45.33 | 82,953 |
| 2024-03-21 | $45.93 | $47.09 | $45.70 | $46.63 | $46.63 | 146,091 |
| 2024-03-20 | $43.62 | $46.55 | $43.31 | $45.93 | $45.93 | 133,649 |
| 2024-03-19 | $43.02 | $44.02 | $42.97 | $43.85 | $43.85 | 97,651 |
| 2024-03-18 | $43.65 | $43.67 | $42.90 | $42.95 | $42.95 | 77,959 |
| 2024-03-15 | $42.82 | $43.95 | $42.61 | $43.77 | $43.77 | 199,275 |
| 2024-03-14 | $44.19 | $44.20 | $42.96 | $43.24 | $42.95 | 85,991 |
| 2024-03-13 | $44.84 | $45.25 | $44.07 | $44.44 | $44.14 | 83,275 |
| 2024-03-12 | $45.57 | $45.65 | $44.26 | $44.68 | $44.38 | 90,827 |
| 2024-03-11 | $46.32 | $46.63 | $45.56 | $45.57 | $45.26 | 67,709 |
| 2024-03-08 | $47.20 | $47.84 | $46.30 | $46.34 | $46.34 | 60,472 |
| 2024-03-07 | $46.97 | $47.40 | $46.31 | $46.75 | $46.75 | 53,983 |
| 2024-03-06 | $46.07 | $47.19 | $45.57 | $46.31 | $46.31 | 91,952 |
| 2024-03-05 | $45.06 | $46.79 | $45.06 | $46.28 | $46.28 | 84,229 |
| 2024-03-04 | $45.44 | $46.00 | $44.94 | $45.30 | $45.30 | 61,579 |
| 2024-03-01 | $45.79 | $45.79 | $44.34 | $45.12 | $45.12 | 54,395 |
| 2024-02-29 | $46.03 | $46.58 | $45.35 | $45.81 | $45.81 | 62,588 |
| 2024-02-28 | $45.13 | $45.58 | $44.85 | $45.15 | $45.15 | 43,956 |
| 2024-02-27 | $45.97 | $46.00 | $45.29 | $45.45 | $45.45 | 42,569 |
| 2024-02-26 | $45.65 | $46.18 | $45.47 | $45.58 | $45.58 | 37,363 |
| 2024-02-23 | $46.02 | $46.28 | $45.61 | $46.00 | $46.00 | 37,449 |
| 2024-02-22 | $45.97 | $46.16 | $45.14 | $45.91 | $45.91 | 70,027 |
| 2024-02-21 | $47.07 | $47.21 | $46.12 | $46.24 | $46.24 | 52,162 |
| 2024-02-20 | $47.16 | $48.18 | $46.72 | $47.26 | $47.26 | 57,026 |
| 2024-02-16 | $48.17 | $48.71 | $47.27 | $47.90 | $47.90 | 91,227 |
| 2024-02-15 | $46.67 | $48.82 | $46.67 | $48.57 | $48.57 | 100,288 |
| 2024-02-14 | $45.18 | $46.29 | $44.99 | $46.14 | $46.14 | 82,230 |
| 2024-02-13 | $45.59 | $46.00 | $45.08 | $45.38 | $45.38 | 122,826 |
| 2024-02-12 | $46.87 | $48.57 | $46.87 | $47.95 | $47.95 | 74,355 |
| 2024-02-09 | $45.98 | $46.86 | $45.04 | $46.85 | $46.85 | 44,911 |
| 2024-02-08 | $45.74 | $46.26 | $44.91 | $45.76 | $45.76 | 59,896 |
| 2024-02-07 | $46.68 | $51.35 | $45.04 | $46.12 | $46.12 | 70,539 |
| 2024-02-06 | $47.64 | $50.76 | $46.18 | $46.54 | $46.54 | 96,423 |
| 2024-02-05 | $48.13 | $48.41 | $47.17 | $47.64 | $47.64 | 55,554 |
| 2024-02-02 | $48.04 | $49.51 | $47.91 | $48.78 | $48.78 | 87,510 |
| 2024-02-01 | $49.85 | $50.03 | $47.38 | $48.95 | $48.95 | 73,533 |
| 2024-01-31 | $52.15 | $52.40 | $49.72 | $49.72 | $49.72 | 83,219 |
| 2024-01-30 | $52.38 | $53.00 | $52.35 | $52.74 | $52.74 | 52,846 |
| 2024-01-29 | $51.28 | $52.65 | $51.28 | $52.61 | $52.61 | 58,085 |
| 2024-01-26 | $51.50 | $52.17 | $50.70 | $51.13 | $51.13 | 58,100 |
| 2024-01-25 | $49.65 | $51.40 | $49.02 | $51.40 | $51.40 | 91,222 |
| 2024-01-24 | $49.21 | $50.21 | $47.85 | $48.17 | $48.17 | 91,874 |
| 2024-01-23 | $50.94 | $51.10 | $49.60 | $49.95 | $49.95 | 60,782 |
| 2024-01-22 | $49.54 | $50.45 | $49.47 | $50.40 | $50.40 | 53,945 |
| 2024-01-19 | $48.06 | $49.10 | $47.40 | $49.02 | $49.02 | 85,996 |
| 2024-01-18 | $47.67 | $47.93 | $47.19 | $47.78 | $47.78 | 40,296 |
| 2024-01-17 | $46.97 | $47.83 | $46.97 | $47.60 | $47.60 | 58,631 |
| 2024-01-16 | $47.97 | $48.26 | $47.50 | $47.69 | $47.69 | 46,471 |
| 2024-01-12 | $49.40 | $49.40 | $48.25 | $48.58 | $48.58 | 48,002 |
| 2024-01-11 | $49.38 | $49.38 | $48.20 | $48.80 | $48.80 | 54,762 |
| 2024-01-10 | $48.94 | $49.61 | $48.51 | $49.61 | $49.61 | 59,412 |
| 2024-01-09 | $49.18 | $49.64 | $48.69 | $49.25 | $49.25 | 60,919 |
| 2024-01-08 | $49.68 | $50.25 | $48.87 | $49.87 | $49.87 | 78,341 |
| 2024-01-05 | $49.79 | $50.81 | $49.21 | $49.93 | $49.93 | 69,051 |
| 2024-01-04 | $50.01 | $50.76 | $49.60 | $50.15 | $50.15 | 74,233 |
| 2024-01-03 | $52.16 | $52.84 | $49.76 | $49.93 | $49.93 | 104,940 |
| 2024-01-02 | $51.13 | $53.15 | $50.94 | $52.33 | $52.33 | 82,341 |
| 2023-12-29 | $52.05 | $52.88 | $51.45 | $51.49 | $51.49 | 75,413 |
| 2023-12-28 | $52.16 | $52.41 | $51.79 | $51.91 | $51.91 | 53,904 |
| 2023-12-27 | $52.06 | $52.53 | $51.83 | $52.10 | $52.10 | 49,378 |
| 2023-12-26 | $51.70 | $52.26 | $51.06 | $52.14 | $52.14 | 59,100 |
| 2023-12-22 | $51.08 | $51.71 | $50.59 | $51.27 | $51.27 | 66,163 |
| 2023-12-21 | $50.96 | $51.63 | $50.43 | $50.74 | $50.74 | 74,308 |
| 2023-12-20 | $51.22 | $52.49 | $50.60 | $50.71 | $50.71 | 67,899 |
| 2023-12-19 | $50.80 | $51.74 | $50.80 | $51.17 | $51.17 | 79,850 |
| 2023-12-18 | $51.21 | $51.45 | $50.37 | $50.47 | $50.47 | 73,852 |
| 2023-12-15 | $52.30 | $52.30 | $50.73 | $50.81 | $50.81 | 229,626 |
| 2023-12-14 | $52.00 | $53.05 | $51.20 | $51.81 | $51.51 | 124,039 |
| 2023-12-13 | $47.90 | $50.95 | $47.80 | $50.87 | $50.57 | 121,698 |
| 2023-12-12 | $48.65 | $48.75 | $47.82 | $47.92 | $47.64 | 39,439 |
| 2023-12-11 | $48.30 | $48.81 | $47.96 | $48.68 | $48.39 | 69,559 |
| 2023-12-08 | $48.12 | $49.11 | $47.35 | $48.47 | $48.19 | 64,066 |
| 2023-12-07 | $47.36 | $48.36 | $46.27 | $48.31 | $48.03 | 58,408 |
| 2023-12-06 | $47.55 | $48.68 | $46.95 | $47.08 | $46.80 | 62,272 |
| 2023-12-05 | $47.00 | $47.20 | $46.63 | $47.03 | $46.75 | 49,242 |
| 2023-12-04 | $46.49 | $47.60 | $46.49 | $47.39 | $47.11 | 72,647 |
| 2023-12-01 | $44.27 | $46.74 | $44.18 | $46.65 | $46.65 | 91,873 |
| 2023-11-30 | $45.04 | $45.04 | $43.80 | $44.12 | $44.12 | 150,460 |
| 2023-11-29 | $44.77 | $45.70 | $44.72 | $44.89 | $44.89 | 56,213 |
| 2023-11-28 | $45.40 | $45.76 | $44.35 | $44.57 | $44.57 | 47,548 |
| 2023-11-27 | $46.00 | $46.37 | $45.39 | $45.39 | $45.39 | 83,016 |
| 2023-11-24 | $46.54 | $46.75 | $45.91 | $46.20 | $46.20 | 31,156 |
| 2023-11-22 | $46.58 | $46.73 | $46.00 | $46.32 | $46.32 | 56,349 |
| 2023-11-21 | $46.42 | $46.60 | $45.82 | $46.07 | $46.07 | 65,978 |
| 2023-11-20 | $46.69 | $47.14 | $45.74 | $46.49 | $46.49 | 101,374 |
| 2023-11-17 | $47.35 | $47.35 | $46.09 | $46.53 | $46.53 | 103,018 |
| 2023-11-16 | $46.50 | $47.05 | $45.76 | $46.83 | $46.83 | 72,946 |
| 2023-11-15 | $47.33 | $47.98 | $45.43 | $46.79 | $46.79 | 92,990 |
| 2023-11-14 | $45.56 | $47.33 | $45.32 | $47.16 | $47.16 | 118,613 |
| 2023-11-13 | $42.78 | $44.18 | $42.73 | $44.06 | $44.06 | 68,487 |
| 2023-11-10 | $43.20 | $43.47 | $42.64 | $43.24 | $43.24 | 72,727 |
| 2023-11-09 | $43.17 | $43.56 | $42.44 | $42.99 | $42.99 | 108,617 |
| 2023-11-08 | $43.38 | $43.38 | $42.78 | $43.21 | $43.21 | 66,451 |
| 2023-11-07 | $43.67 | $44.58 | $42.60 | $43.22 | $43.22 | 87,416 |
| 2023-11-06 | $42.80 | $45.72 | $42.16 | $44.02 | $44.02 | 313,710 |
| 2023-11-03 | $41.75 | $43.11 | $41.65 | $42.77 | $42.77 | 100,725 |
| 2023-11-02 | $39.37 | $40.64 | $39.37 | $40.59 | $40.59 | 54,735 |
| 2023-11-01 | $39.02 | $39.27 | $38.51 | $39.08 | $39.08 | 79,057 |
| 2023-10-31 | $38.79 | $39.22 | $38.40 | $39.11 | $39.11 | 56,223 |
| 2023-10-30 | $38.85 | $39.68 | $38.49 | $38.91 | $38.91 | 48,546 |
| 2023-10-27 | $39.20 | $39.20 | $37.81 | $38.64 | $38.64 | 48,300 |
| 2023-10-26 | $37.88 | $39.36 | $37.51 | $39.30 | $39.30 | 97,743 |
| 2023-10-25 | $38.33 | $39.36 | $36.93 | $38.10 | $38.10 | 73,406 |
| 2023-10-24 | $38.84 | $39.34 | $37.83 | $38.30 | $38.30 | 60,207 |
| 2023-10-23 | $39.00 | $39.63 | $38.72 | $38.78 | $38.78 | 55,249 |
| 2023-10-20 | $40.12 | $40.12 | $38.71 | $39.08 | $39.08 | 88,972 |
| 2023-10-19 | $39.52 | $40.39 | $39.46 | $40.05 | $40.05 | 90,416 |
| 2023-10-18 | $40.75 | $40.75 | $39.66 | $39.71 | $39.71 | 64,078 |
| 2023-10-17 | $39.96 | $41.86 | $39.96 | $40.97 | $40.97 | 93,292 |
| 2023-10-16 | $39.83 | $40.41 | $39.83 | $40.24 | $40.24 | 61,475 |
| 2023-10-13 | $40.28 | $40.28 | $39.61 | $39.76 | $39.76 | 72,236 |
| 2023-10-12 | $40.36 | $40.36 | $39.54 | $39.85 | $39.85 | 36,083 |
| 2023-10-11 | $40.68 | $41.11 | $40.35 | $40.47 | $40.47 | 52,304 |
| 2023-10-10 | $41.00 | $41.54 | $40.53 | $40.59 | $40.59 | 58,607 |
| 2023-10-09 | $39.88 | $41.06 | $39.88 | $40.83 | $40.83 | 51,046 |
| 2023-10-06 | $39.86 | $40.56 | $39.23 | $40.25 | $40.25 | 122,875 |
| 2023-10-05 | $39.17 | $40.25 | $39.17 | $40.21 | $40.21 | 91,998 |
| 2023-10-04 | $38.90 | $39.27 | $38.41 | $39.23 | $39.23 | 53,387 |
| 2023-10-03 | $38.84 | $39.13 | $38.34 | $38.88 | $38.88 | 69,948 |
| 2023-10-02 | $39.29 | $39.72 | $38.77 | $38.95 | $38.95 | 84,451 |
| 2023-09-29 | $39.55 | $39.94 | $38.97 | $39.29 | $39.29 | 93,431 |
| 2023-09-28 | $39.01 | $39.77 | $38.96 | $39.27 | $39.27 | 90,133 |
| 2023-09-27 | $39.82 | $39.84 | $38.59 | $38.92 | $38.92 | 84,300 |
| 2023-09-26 | $40.39 | $40.85 | $39.78 | $39.82 | $39.82 | 64,821 |
| 2023-09-25 | $40.55 | $41.11 | $40.36 | $40.65 | $40.65 | 43,320 |
| 2023-09-22 | $41.17 | $41.17 | $40.01 | $40.63 | $40.63 | 68,640 |
| 2023-09-21 | $41.49 | $41.77 | $41.05 | $41.07 | $41.07 | 74,300 |
| 2023-09-20 | $41.83 | $42.18 | $41.72 | $41.90 | $41.90 | 82,445 |
| 2023-09-19 | $41.84 | $41.87 | $40.94 | $41.53 | $41.53 | 68,273 |
| 2023-09-18 | $43.19 | $43.19 | $41.72 | $41.76 | $41.76 | 67,179 |
| 2023-09-15 | $44.33 | $44.64 | $42.90 | $43.13 | $43.13 | 354,183 |
| 2023-09-14 | $42.68 | $44.70 | $42.68 | $44.59 | $44.28 | 148,183 |
| 2023-09-13 | $42.60 | $42.76 | $42.00 | $42.40 | $42.11 | 83,045 |
| 2023-09-12 | $42.50 | $43.05 | $42.39 | $42.58 | $42.29 | 95,595 |
| 2023-09-11 | $43.45 | $43.85 | $42.51 | $42.73 | $42.43 | 72,007 |
| 2023-09-08 | $43.97 | $43.97 | $43.15 | $43.40 | $43.10 | 97,209 |
| 2023-09-07 | $44.01 | $44.46 | $43.78 | $43.80 | $43.50 | 67,526 |
| 2023-09-06 | $45.43 | $45.71 | $44.48 | $44.49 | $44.18 | 79,510 |
| 2023-09-05 | $46.27 | $46.27 | $45.09 | $45.42 | $45.11 | 101,312 |
| 2023-09-01 | $45.95 | $46.89 | $45.95 | $46.55 | $46.55 | 61,436 |
| 2023-08-31 | $44.82 | $46.07 | $44.82 | $45.80 | $45.80 | 88,728 |
| 2023-08-30 | $45.28 | $45.35 | $44.80 | $44.88 | $44.88 | 45,632 |
| 2023-08-29 | $45.15 | $45.48 | $45.01 | $45.35 | $45.35 | 50,575 |
| 2023-08-28 | $44.98 | $45.43 | $44.90 | $45.20 | $45.20 | 40,771 |
| 2023-08-25 | $45.35 | $45.92 | $44.69 | $44.85 | $44.85 | 49,767 |
| 2023-08-24 | $44.88 | $45.76 | $44.71 | $45.23 | $45.23 | 71,290 |
| 2023-08-23 | $45.14 | $45.44 | $44.72 | $44.88 | $44.88 | 107,945 |
| 2023-08-22 | $46.62 | $46.79 | $45.05 | $45.18 | $45.18 | 104,724 |
| 2023-08-21 | $47.58 | $47.58 | $46.62 | $46.79 | $46.79 | 74,181 |
| 2023-08-18 | $46.94 | $48.04 | $46.94 | $47.63 | $47.63 | 66,075 |
| 2023-08-17 | $47.34 | $47.76 | $47.00 | $47.40 | $47.40 | 81,306 |
| 2023-08-16 | $47.13 | $47.66 | $46.93 | $47.39 | $47.39 | 119,501 |
| 2023-08-15 | $47.89 | $48.08 | $46.68 | $46.91 | $46.91 | 76,138 |
| 2023-08-14 | $49.13 | $49.13 | $48.40 | $48.52 | $48.52 | 46,489 |
| 2023-08-11 | $48.82 | $49.54 | $47.66 | $49.49 | $49.49 | 57,855 |
| 2023-08-10 | $48.93 | $49.50 | $48.81 | $49.10 | $49.10 | 100,550 |
| 2023-08-09 | $48.50 | $49.13 | $48.36 | $48.94 | $48.94 | 61,173 |
| 2023-08-08 | $48.87 | $48.87 | $47.63 | $48.78 | $48.78 | 49,062 |
| 2023-08-07 | $47.83 | $50.08 | $47.83 | $49.98 | $49.98 | 81,149 |
| 2023-08-04 | $47.37 | $48.06 | $47.32 | $47.87 | $47.87 | 43,133 |
| 2023-08-03 | $46.98 | $47.92 | $46.72 | $47.51 | $47.51 | 68,837 |
| 2023-08-02 | $46.63 | $47.42 | $46.46 | $46.98 | $46.98 | 60,397 |
| 2023-08-01 | $47.56 | $47.56 | $46.61 | $47.25 | $47.25 | 108,569 |
| 2023-07-31 | $48.02 | $48.62 | $47.31 | $47.81 | $47.81 | 67,832 |
| 2023-07-28 | $48.85 | $49.55 | $47.83 | $48.05 | $48.05 | 64,872 |
| 2023-07-27 | $50.76 | $50.76 | $48.19 | $48.68 | $48.68 | 107,262 |
| 2023-07-26 | $47.82 | $50.92 | $47.82 | $50.21 | $50.21 | 110,579 |
| 2023-07-25 | $48.70 | $48.78 | $47.64 | $47.76 | $47.76 | 91,908 |
| 2023-07-24 | $47.57 | $48.98 | $47.57 | $48.71 | $48.71 | 68,238 |
| 2023-07-21 | $47.49 | $47.59 | $46.75 | $47.48 | $47.48 | 88,088 |
| 2023-07-20 | $47.53 | $47.58 | $46.38 | $47.18 | $47.18 | 157,305 |
| 2023-07-19 | $46.61 | $47.97 | $46.32 | $47.38 | $47.38 | 84,492 |
| 2023-07-18 | $44.15 | $46.85 | $44.15 | $46.58 | $46.58 | 188,598 |
| 2023-07-17 | $43.77 | $44.72 | $43.77 | $44.10 | $44.10 | 107,163 |
| 2023-07-14 | $45.00 | $45.00 | $43.84 | $43.98 | $43.98 | 96,259 |
| 2023-07-13 | $44.60 | $45.38 | $44.45 | $44.90 | $44.90 | 86,859 |
| 2023-07-12 | $45.00 | $45.47 | $44.28 | $44.41 | $44.41 | 99,114 |
| 2023-07-11 | $44.40 | $44.48 | $43.56 | $44.09 | $44.09 | 125,550 |
| 2023-07-10 | $44.66 | $45.45 | $44.05 | $44.11 | $44.11 | 124,321 |
| 2023-07-07 | $44.28 | $45.30 | $44.28 | $44.82 | $44.82 | 58,223 |
| 2023-07-06 | $45.00 | $45.07 | $43.74 | $44.46 | $44.46 | 66,349 |
| 2023-07-05 | $46.05 | $46.21 | $44.98 | $45.55 | $45.55 | 63,469 |
| 2023-07-03 | $45.37 | $46.49 | $45.37 | $46.21 | $46.21 | 57,421 |
| 2023-06-30 | $47.04 | $47.29 | $45.28 | $45.37 | $45.37 | 101,925 |
| 2023-06-29 | $45.94 | $46.99 | $45.71 | $46.71 | $46.71 | 75,406 |
| 2023-06-28 | $45.32 | $45.67 | $44.75 | $45.42 | $45.42 | 73,441 |
| 2023-06-27 | $44.76 | $45.66 | $43.95 | $45.33 | $45.33 | 82,369 |
| 2023-06-26 | $44.53 | $45.69 | $44.31 | $44.35 | $44.35 | 93,414 |
| 2023-06-23 | $43.88 | $45.30 | $43.61 | $44.50 | $44.50 | 332,447 |
| 2023-06-22 | $45.87 | $45.87 | $44.37 | $44.52 | $44.52 | 78,821 |
| 2023-06-21 | $46.71 | $46.71 | $45.99 | $46.07 | $46.07 | 57,293 |
| 2023-06-20 | $47.86 | $47.86 | $46.68 | $46.97 | $46.97 | 69,774 |
| 2023-06-16 | $48.57 | $48.57 | $47.08 | $48.01 | $48.01 | 469,510 |
| 2023-06-15 | $47.19 | $48.59 | $47.19 | $48.44 | $48.44 | 97,400 |
| 2023-06-14 | $48.34 | $49.13 | $47.18 | $47.61 | $47.61 | 114,140 |
| 2023-06-13 | $46.93 | $48.61 | $46.93 | $48.39 | $48.39 | 175,560 |
| 2023-06-12 | $46.81 | $48.04 | $46.08 | $46.64 | $46.64 | 111,033 |
| 2023-06-09 | $47.35 | $47.64 | $46.16 | $46.52 | $46.52 | 137,909 |
| 2023-06-08 | $48.49 | $48.77 | $46.82 | $47.59 | $47.59 | 120,030 |
| 2023-06-07 | $47.45 | $49.59 | $47.06 | $48.84 | $48.84 | 148,425 |
| 2023-06-06 | $45.33 | $48.48 | $45.33 | $47.01 | $47.01 | 131,164 |
| 2023-06-05 | $46.37 | $46.37 | $44.72 | $45.20 | $45.20 | 95,446 |
| 2023-06-02 | $42.97 | $46.69 | $42.55 | $46.56 | $46.56 | 115,186 |
| 2023-06-01 | $42.07 | $42.84 | $41.75 | $42.44 | $42.44 | 71,714 |
| 2023-05-31 | $42.94 | $42.94 | $41.86 | $41.90 | $41.90 | 123,772 |
| 2023-05-30 | $43.19 | $43.22 | $42.42 | $43.00 | $43.00 | 77,051 |
| 2023-05-26 | $42.54 | $43.58 | $42.46 | $43.05 | $43.05 | 109,220 |
| 2023-05-25 | $43.02 | $43.64 | $42.11 | $42.58 | $42.58 | 94,616 |
| 2023-05-24 | $43.37 | $43.90 | $41.61 | $43.08 | $43.08 | 181,105 |
| 2023-05-23 | $43.90 | $45.13 | $42.95 | $43.40 | $43.40 | 326,293 |
| 2023-05-22 | $42.91 | $43.92 | $42.37 | $43.80 | $43.80 | 230,224 |
| 2023-05-19 | $44.15 | $44.76 | $42.03 | $42.50 | $42.50 | 179,173 |
| 2023-05-18 | $44.24 | $44.24 | $43.36 | $43.53 | $43.53 | 110,584 |
| 2023-05-17 | $42.29 | $44.56 | $42.27 | $44.21 | $44.21 | 112,565 |
| 2023-05-16 | $42.23 | $42.83 | $41.71 | $41.71 | $41.71 | 125,577 |
| 2023-05-15 | $42.29 | $43.42 | $41.96 | $42.00 | $42.00 | 103,017 |
| 2023-05-12 | $42.75 | $43.10 | $41.74 | $41.99 | $41.99 | 188,585 |
| 2023-05-11 | $43.16 | $43.55 | $42.32 | $42.52 | $42.52 | 250,877 |
| 2023-05-10 | $44.37 | $46.52 | $43.34 | $43.45 | $43.45 | 115,570 |
| 2023-05-09 | $44.01 | $44.10 | $43.02 | $43.80 | $43.80 | 69,742 |
| 2023-05-08 | $45.94 | $46.09 | $44.11 | $44.11 | $44.11 | 78,968 |
| 2023-05-05 | $45.17 | $46.24 | $44.83 | $45.42 | $45.42 | 86,494 |
| 2023-05-04 | $45.17 | $45.95 | $42.59 | $44.20 | $44.20 | 148,212 |
| 2023-05-03 | $45.94 | $46.84 | $45.54 | $45.69 | $45.69 | 108,551 |
| 2023-05-02 | $48.06 | $49.26 | $45.41 | $45.75 | $45.75 | 103,180 |
| 2023-05-01 | $48.53 | $48.83 | $47.53 | $48.31 | $48.31 | 71,700 |
| 2023-04-28 | $49.54 | $50.08 | $48.48 | $48.60 | $48.60 | 92,602 |
| 2023-04-27 | $49.30 | $49.83 | $49.04 | $49.68 | $49.68 | 58,767 |
| 2023-04-26 | $48.00 | $49.35 | $47.65 | $48.91 | $48.91 | 96,829 |
| 2023-04-25 | $49.10 | $49.10 | $47.55 | $47.69 | $47.69 | 61,864 |
| 2023-04-24 | $50.09 | $50.52 | $49.16 | $49.32 | $49.32 | 59,347 |
| 2023-04-21 | $50.39 | $50.76 | $49.65 | $50.15 | $50.15 | 55,345 |
| 2023-04-20 | $49.84 | $50.63 | $49.65 | $50.60 | $50.60 | 80,359 |
| 2023-04-19 | $49.36 | $50.53 | $49.03 | $50.18 | $50.18 | 82,853 |
| 2023-04-18 | $51.73 | $51.73 | $48.65 | $48.87 | $48.87 | 100,830 |
| 2023-04-17 | $51.43 | $51.95 | $51.09 | $51.74 | $51.74 | 93,305 |
| 2023-04-14 | $52.28 | $52.57 | $51.23 | $51.68 | $51.68 | 115,648 |
| 2023-04-13 | $51.51 | $52.02 | $51.07 | $51.79 | $51.79 | 73,002 |
| 2023-04-12 | $52.09 | $52.30 | $51.35 | $51.77 | $51.77 | 56,975 |
| 2023-04-11 | $52.63 | $52.65 | $51.81 | $51.99 | $51.99 | 66,353 |
| 2023-04-10 | $52.53 | $53.11 | $52.11 | $52.54 | $52.54 | 109,994 |
| 2023-04-06 | $53.53 | $53.53 | $52.76 | $52.87 | $52.87 | 75,785 |
| 2023-04-05 | $53.54 | $54.54 | $53.26 | $53.46 | $53.46 | 130,307 |
| 2023-04-04 | $54.55 | $54.69 | $53.22 | $54.14 | $54.14 | 118,209 |
| 2023-04-03 | $54.98 | $56.00 | $54.44 | $54.55 | $54.55 | 162,978 |
| 2023-03-31 | $54.09 | $55.38 | $53.88 | $55.14 | $55.14 | 217,595 |
| 2023-03-30 | $54.17 | $54.45 | $53.08 | $53.94 | $53.94 | 194,765 |
| 2023-03-29 | $54.38 | $54.38 | $53.12 | $54.01 | $54.01 | 109,102 |
| 2023-03-28 | $54.27 | $54.64 | $53.68 | $54.30 | $54.30 | 97,278 |
| 2023-03-27 | $54.07 | $54.59 | $53.31 | $54.36 | $54.36 | 76,811 |
| 2023-03-24 | $51.92 | $53.49 | $51.80 | $53.33 | $53.33 | 86,630 |
| 2023-03-23 | $53.22 | $53.22 | $51.71 | $52.37 | $52.37 | 81,306 |
| 2023-03-22 | $54.25 | $54.65 | $52.62 | $52.79 | $52.79 | 93,567 |
| 2023-03-21 | $53.73 | $54.72 | $53.62 | $54.31 | $54.31 | 107,001 |
| 2023-03-20 | $52.74 | $53.79 | $52.50 | $52.94 | $52.94 | 121,931 |
| 2023-03-17 | $53.29 | $54.17 | $50.90 | $52.28 | $52.28 | 903,355 |
| 2023-03-16 | $52.51 | $55.14 | $51.59 | $54.63 | $54.63 | 168,768 |
| 2023-03-15 | $51.27 | $53.21 | $51.05 | $53.07 | $53.07 | 156,611 |
| 2023-03-14 | $53.69 | $55.34 | $52.04 | $52.36 | $52.36 | 255,539 |
| 2023-03-13 | $52.49 | $53.48 | $49.54 | $51.12 | $51.12 | 279,322 |
| 2023-03-10 | $52.97 | $54.48 | $51.86 | $53.61 | $53.61 | 111,765 |
| 2023-03-09 | $56.48 | $56.48 | $53.67 | $53.80 | $53.80 | 98,673 |
| 2023-03-08 | $57.65 | $58.18 | $56.37 | $56.53 | $56.53 | 90,340 |
| 2023-03-07 | $58.47 | $58.47 | $57.05 | $57.66 | $57.66 | 63,889 |
| 2023-03-06 | $57.86 | $58.81 | $57.81 | $58.63 | $58.63 | 81,277 |
| 2023-03-03 | $57.61 | $58.18 | $56.69 | $57.90 | $57.90 | 64,921 |
| 2023-03-02 | $57.31 | $57.62 | $56.52 | $57.54 | $57.54 | 49,928 |
| 2023-03-01 | $58.14 | $58.63 | $57.49 | $57.90 | $57.90 | 59,668 |
| 2023-02-28 | $57.90 | $59.05 | $57.90 | $58.53 | $58.53 | 100,588 |
| 2023-02-27 | $58.74 | $59.23 | $57.66 | $57.88 | $57.88 | 68,186 |
| 2023-02-24 | $58.61 | $58.73 | $58.00 | $58.45 | $58.45 | 62,341 |
| 2023-02-23 | $58.92 | $59.16 | $58.42 | $58.94 | $58.94 | 50,196 |
| 2023-02-22 | $59.04 | $59.44 | $58.51 | $58.76 | $58.76 | 66,683 |
| 2023-02-21 | $59.52 | $59.52 | $58.46 | $59.06 | $59.06 | 63,311 |
| 2023-02-17 | $59.08 | $60.22 | $59.03 | $60.02 | $60.02 | 63,931 |
| 2023-02-16 | $58.81 | $59.19 | $58.17 | $58.57 | $58.57 | 56,847 |
| 2023-02-15 | $58.80 | $59.59 | $58.37 | $59.30 | $59.30 | 63,866 |
| 2023-02-14 | $60.59 | $60.89 | $59.03 | $59.14 | $59.14 | 64,070 |
| 2023-02-13 | $60.40 | $60.76 | $60.22 | $60.76 | $60.76 | 64,589 |
| 2023-02-10 | $60.45 | $60.80 | $59.67 | $60.16 | $60.16 | 70,144 |
| 2023-02-09 | $60.98 | $61.44 | $60.16 | $60.62 | $60.62 | 48,689 |
| 2023-02-08 | $61.53 | $61.79 | $60.46 | $60.92 | $60.92 | 47,920 |
| 2023-02-07 | $60.84 | $62.02 | $60.39 | $62.00 | $62.00 | 64,313 |
| 2023-02-06 | $62.27 | $62.64 | $60.80 | $61.15 | $61.15 | 82,027 |
| 2023-02-03 | $61.69 | $63.16 | $60.96 | $63.04 | $63.04 | 56,650 |
| 2023-02-02 | $59.93 | $62.08 | $59.82 | $61.94 | $61.94 | 69,592 |
| 2023-02-01 | $59.75 | $60.63 | $59.23 | $59.89 | $59.89 | 77,727 |
| 2023-01-31 | $58.00 | $60.02 | $58.00 | $59.96 | $59.96 | 76,483 |
| 2023-01-30 | $58.51 | $59.46 | $57.63 | $57.89 | $57.89 | 78,719 |
| 2023-01-27 | $58.06 | $58.93 | $57.61 | $58.58 | $58.58 | 73,711 |
| 2023-01-26 | $60.42 | $62.00 | $57.78 | $58.43 | $58.43 | 96,047 |
| 2023-01-25 | $60.86 | $63.42 | $60.34 | $61.89 | $61.89 | 81,504 |
| 2023-01-24 | $60.64 | $60.85 | $59.79 | $59.87 | $59.87 | 25,382 |
| 2023-01-23 | $60.65 | $61.16 | $59.86 | $60.59 | $60.59 | 58,950 |
| 2023-01-20 | $61.29 | $62.02 | $60.36 | $60.98 | $60.98 | 70,593 |
| 2023-01-19 | $60.68 | $61.80 | $59.85 | $60.41 | $60.41 | 53,867 |
| 2023-01-18 | $62.55 | $62.55 | $60.63 | $60.80 | $60.80 | 44,004 |
| 2023-01-17 | $62.39 | $63.20 | $61.38 | $62.69 | $62.69 | 50,955 |
| 2023-01-13 | $62.41 | $62.93 | $61.19 | $62.33 | $62.33 | 72,327 |
| 2023-01-12 | $63.06 | $63.61 | $62.55 | $62.88 | $62.88 | 43,077 |
| 2023-01-11 | $63.67 | $63.67 | $62.03 | $62.75 | $62.75 | 92,466 |
| 2023-01-10 | $62.35 | $63.98 | $61.89 | $63.40 | $63.40 | 48,679 |
| 2023-01-09 | $63.05 | $64.00 | $62.11 | $62.38 | $62.38 | 62,222 |
| 2023-01-06 | $61.61 | $63.00 | $61.59 | $62.96 | $62.96 | 92,383 |
| 2023-01-05 | $61.97 | $61.97 | $60.71 | $61.30 | $61.30 | 53,378 |
| 2023-01-04 | $63.87 | $64.01 | $62.00 | $62.25 | $62.25 | 61,945 |
| 2023-01-03 | $65.13 | $65.52 | $63.01 | $63.45 | $63.45 | 78,251 |
| 2022-12-30 | $65.12 | $65.68 | $64.26 | $64.98 | $64.98 | 71,474 |
| 2022-12-29 | $65.25 | $65.72 | $64.81 | $65.72 | $65.72 | 47,909 |
| 2022-12-28 | $64.66 | $65.56 | $63.78 | $65.20 | $65.20 | 52,931 |
| 2022-12-27 | $65.18 | $65.18 | $64.00 | $64.41 | $64.41 | 56,910 |
| 2022-12-23 | $64.43 | $65.44 | $64.43 | $64.96 | $64.96 | 39,605 |
| 2022-12-22 | $65.26 | $65.26 | $64.11 | $64.45 | $64.45 | 43,324 |
| 2022-12-21 | $64.21 | $65.48 | $63.81 | $65.40 | $65.40 | 72,270 |
| 2022-12-20 | $64.47 | $65.01 | $63.61 | $63.61 | $63.61 | 66,376 |
| 2022-12-19 | $64.90 | $65.30 | $63.29 | $64.12 | $64.12 | 121,622 |
| 2022-12-16 | $64.54 | $66.08 | $64.54 | $64.86 | $64.86 | 289,423 |
| 2022-12-15 | $66.51 | $67.01 | $64.39 | $65.09 | $64.80 | 100,048 |
| 2022-12-14 | $70.40 | $71.39 | $67.01 | $67.01 | $66.71 | 149,633 |
| 2022-12-13 | $73.57 | $73.70 | $71.33 | $72.22 | $72.22 | 81,172 |
| 2022-12-12 | $71.80 | $73.14 | $70.95 | $72.61 | $72.61 | 54,846 |
| 2022-12-09 | $70.81 | $71.95 | $70.49 | $71.41 | $71.41 | 45,550 |
| 2022-12-08 | $70.96 | $72.25 | $70.50 | $70.99 | $70.99 | 66,326 |
| 2022-12-07 | $71.12 | $71.90 | $70.49 | $71.00 | $71.00 | 46,092 |
| 2022-12-06 | $71.07 | $71.55 | $70.82 | $71.00 | $71.00 | 52,177 |
| 2022-12-05 | $73.68 | $73.77 | $70.48 | $71.11 | $71.11 | 44,870 |
| 2022-12-02 | $73.60 | $74.31 | $73.52 | $74.15 | $74.15 | 35,960 |
| 2022-12-01 | $74.52 | $74.77 | $73.60 | $74.08 | $74.08 | 48,606 |
| 2022-11-30 | $73.86 | $75.01 | $72.07 | $74.02 | $74.02 | 175,440 |
| 2022-11-29 | $74.18 | $74.72 | $73.56 | $73.56 | $73.56 | 46,261 |
| 2022-11-28 | $75.21 | $75.40 | $73.95 | $74.39 | $74.39 | 50,535 |
| 2022-11-25 | $74.49 | $75.43 | $74.49 | $75.40 | $75.40 | 20,102 |
| 2022-11-23 | $74.73 | $75.24 | $74.17 | $74.33 | $74.33 | 47,087 |
| 2022-11-22 | $75.00 | $75.25 | $74.52 | $74.95 | $74.95 | 63,788 |
| 2022-11-21 | $73.70 | $74.78 | $73.70 | $74.71 | $74.71 | 61,410 |
| 2022-11-18 | $75.25 | $75.25 | $73.71 | $73.80 | $73.80 | 78,087 |
| 2022-11-17 | $74.20 | $74.77 | $73.35 | $74.35 | $74.35 | 37,750 |
| 2022-11-16 | $75.00 | $75.25 | $74.08 | $74.46 | $74.46 | 58,947 |
| 2022-11-15 | $74.30 | $75.22 | $73.91 | $74.92 | $74.92 | 71,925 |
| 2022-11-14 | $73.23 | $74.61 | $73.21 | $73.90 | $73.90 | 51,445 |
| 2022-11-11 | $75.45 | $75.91 | $73.17 | $73.21 | $73.21 | 65,774 |
| 2022-11-10 | $74.57 | $76.42 | $72.83 | $75.55 | $75.55 | 118,435 |
| 2022-11-09 | $73.25 | $74.02 | $72.98 | $73.57 | $73.57 | 45,018 |
| 2022-11-08 | $74.66 | $74.80 | $73.33 | $73.82 | $73.82 | 52,803 |
| 2022-11-07 | $75.07 | $75.60 | $74.42 | $74.67 | $74.67 | 69,002 |
| 2022-11-04 | $73.84 | $74.94 | $73.33 | $74.87 | $74.87 | 77,784 |
| 2022-11-03 | $74.16 | $74.16 | $73.47 | $73.52 | $73.52 | 85,966 |
| 2022-11-02 | $77.43 | $77.43 | $74.51 | $74.77 | $74.77 | 106,249 |
| 2022-11-01 | $78.26 | $78.35 | $77.47 | $77.87 | $77.87 | 75,808 |
| 2022-10-31 | $77.84 | $78.57 | $77.36 | $78.19 | $78.19 | 140,004 |
| 2022-10-28 | $75.56 | $78.71 | $74.78 | $78.44 | $78.44 | 108,445 |
| 2022-10-27 | $74.44 | $76.49 | $74.26 | $75.04 | $75.04 | 75,265 |
| 2022-10-26 | $73.50 | $74.95 | $71.61 | $73.44 | $73.44 | 77,946 |
| 2022-10-25 | $72.52 | $74.17 | $72.14 | $73.25 | $73.25 | 66,960 |
| 2022-10-24 | $72.15 | $73.43 | $71.89 | $72.80 | $72.80 | 46,475 |
| 2022-10-21 | $71.08 | $72.63 | $71.05 | $72.13 | $72.13 | 68,509 |
| 2022-10-20 | $72.64 | $72.93 | $69.92 | $70.67 | $70.67 | 57,171 |
| 2022-10-19 | $71.71 | $72.61 | $71.20 | $72.42 | $72.42 | 60,249 |
| 2022-10-18 | $73.83 | $74.06 | $71.82 | $72.22 | $72.22 | 71,119 |
| 2022-10-17 | $72.16 | $73.10 | $72.07 | $73.03 | $73.03 | 62,750 |
| 2022-10-14 | $70.90 | $71.78 | $70.82 | $71.42 | $71.42 | 50,112 |
| 2022-10-13 | $68.52 | $71.33 | $68.02 | $70.90 | $70.90 | 113,293 |
| 2022-10-12 | $70.23 | $70.23 | $69.19 | $69.24 | $69.24 | 60,255 |
| 2022-10-11 | $70.06 | $70.45 | $69.49 | $70.22 | $70.22 | 46,382 |
| 2022-10-10 | $68.95 | $70.48 | $68.74 | $70.03 | $70.03 | 38,606 |
| 2022-10-07 | $69.72 | $70.76 | $68.58 | $69.00 | $69.00 | 47,201 |
| 2022-10-06 | $70.03 | $70.14 | $69.46 | $69.98 | $69.98 | 39,125 |
| 2022-10-05 | $69.78 | $70.68 | $69.41 | $70.16 | $70.16 | 47,250 |
| 2022-10-04 | $69.42 | $70.68 | $69.00 | $70.33 | $70.33 | 98,375 |
| 2022-10-03 | $68.70 | $68.98 | $67.91 | $68.85 | $68.85 | 68,779 |
| 2022-09-30 | $68.55 | $69.52 | $68.01 | $68.01 | $68.01 | 86,303 |
| 2022-09-29 | $69.09 | $69.21 | $68.04 | $68.52 | $68.52 | 66,500 |
| 2022-09-28 | $68.38 | $69.97 | $67.92 | $69.64 | $69.64 | 76,359 |
| 2022-09-27 | $68.89 | $69.07 | $67.58 | $68.17 | $68.17 | 55,376 |
| 2022-09-26 | $68.16 | $69.10 | $68.01 | $68.62 | $68.62 | 50,130 |
| 2022-09-23 | $68.16 | $68.42 | $67.41 | $68.18 | $68.18 | 55,698 |
| 2022-09-22 | $69.49 | $69.49 | $68.19 | $68.88 | $68.88 | 40,950 |
| 2022-09-21 | $69.60 | $70.68 | $69.40 | $69.47 | $69.47 | 62,155 |
| 2022-09-20 | $68.60 | $69.89 | $68.60 | $69.69 | $69.69 | 46,890 |
| 2022-09-19 | $67.42 | $69.03 | $67.42 | $68.91 | $68.91 | 54,886 |
| 2022-09-16 | $67.38 | $68.09 | $67.04 | $67.78 | $67.78 | 259,684 |
| 2022-09-15 | $67.83 | $68.82 | $67.79 | $68.36 | $68.36 | 65,045 |
| 2022-09-14 | $67.39 | $67.86 | $67.12 | $67.76 | $67.76 | 61,275 |
| 2022-09-13 | $68.22 | $68.99 | $67.17 | $67.34 | $67.34 | 60,150 |
| 2022-09-12 | $68.48 | $69.39 | $68.45 | $69.39 | $69.39 | 36,548 |
| 2022-09-09 | $67.96 | $68.56 | $67.49 | $68.22 | $68.22 | 36,873 |
| 2022-09-08 | $66.80 | $67.95 | $66.78 | $67.58 | $67.58 | 47,938 |
| 2022-09-07 | $66.12 | $67.30 | $65.78 | $67.30 | $67.30 | 57,173 |
| 2022-09-06 | $66.06 | $66.50 | $65.30 | $66.15 | $66.15 | 77,730 |
| 2022-09-02 | $66.77 | $67.13 | $65.12 | $65.60 | $65.60 | 43,770 |
| 2022-09-01 | $66.15 | $66.97 | $65.25 | $66.20 | $66.20 | 52,732 |
| 2022-08-31 | $66.77 | $66.90 | $65.98 | $66.26 | $66.26 | 112,389 |
| 2022-08-30 | $66.77 | $66.92 | $66.17 | $66.59 | $66.59 | 39,257 |
| 2022-08-29 | $68.17 | $68.17 | $66.53 | $66.56 | $66.56 | 48,019 |
| 2022-08-26 | $69.68 | $69.68 | $68.26 | $68.26 | $68.26 | 37,140 |
| 2022-08-25 | $68.55 | $69.60 | $68.55 | $69.60 | $69.60 | 44,081 |
| 2022-08-24 | $68.72 | $68.73 | $68.13 | $68.65 | $68.65 | 28,993 |
| 2022-08-23 | $69.40 | $69.57 | $68.59 | $68.61 | $68.61 | 45,254 |
| 2022-08-22 | $70.33 | $70.33 | $69.07 | $69.40 | $69.40 | 50,862 |
| 2022-08-19 | $70.94 | $70.94 | $69.63 | $70.59 | $70.59 | 87,270 |
| 2022-08-18 | $71.98 | $72.24 | $71.28 | $71.45 | $71.45 | 53,500 |
| 2022-08-17 | $71.90 | $71.96 | $71.19 | $71.96 | $71.96 | 71,434 |
| 2022-08-16 | $71.92 | $72.77 | $71.84 | $71.96 | $71.96 | 52,536 |
| 2022-08-15 | $71.44 | $72.15 | $69.76 | $72.00 | $72.00 | 58,259 |
| 2022-08-12 | $70.00 | $71.76 | $69.78 | $71.75 | $71.75 | 66,457 |
| 2022-08-11 | $70.00 | $70.41 | $69.13 | $70.03 | $70.03 | 43,786 |
| 2022-08-10 | $69.27 | $70.18 | $68.12 | $69.66 | $69.66 | 45,108 |
| 2022-08-09 | $67.65 | $69.17 | $67.65 | $69.17 | $69.17 | 47,884 |
| 2022-08-08 | $68.53 | $68.94 | $67.77 | $67.92 | $67.92 | 71,593 |
| 2022-08-05 | $67.45 | $68.76 | $67.45 | $68.31 | $68.31 | 36,042 |
| 2022-08-04 | $67.46 | $67.92 | $67.28 | $67.46 | $67.46 | 42,183 |
| 2022-08-03 | $68.39 | $68.48 | $67.56 | $67.72 | $67.72 | 55,373 |
| 2022-08-02 | $69.29 | $69.46 | $67.99 | $67.99 | $67.99 | 82,574 |
| 2022-08-01 | $68.82 | $70.30 | $67.80 | $69.61 | $69.61 | 162,377 |
| 2022-07-29 | $68.50 | $69.63 | $68.49 | $69.15 | $69.15 | 99,203 |
| 2022-07-28 | $68.70 | $69.55 | $68.21 | $68.61 | $68.61 | 126,599 |
| 2022-07-27 | $65.72 | $68.58 | $65.72 | $68.04 | $68.04 | 120,876 |
| 2022-07-26 | $63.30 | $65.95 | $63.30 | $65.85 | $65.85 | 79,357 |
| 2022-07-25 | $62.55 | $63.41 | $62.55 | $63.22 | $63.22 | 39,463 |
| 2022-07-22 | $61.94 | $62.48 | $61.11 | $62.39 | $62.39 | 65,736 |
| 2022-07-21 | $61.51 | $61.82 | $60.59 | $61.74 | $61.74 | 58,711 |
| 2022-07-20 | $61.62 | $62.03 | $61.10 | $61.68 | $61.68 | 84,312 |
| 2022-07-19 | $61.64 | $62.43 | $61.15 | $62.07 | $62.07 | 76,995 |
| 2022-07-18 | $61.15 | $61.68 | $60.68 | $60.99 | $60.99 | 67,778 |
| 2022-07-15 | $59.99 | $61.04 | $59.91 | $60.78 | $60.78 | 100,055 |
| 2022-07-14 | $59.82 | $60.47 | $58.57 | $59.38 | $59.38 | 89,660 |
| 2022-07-13 | $61.81 | $61.81 | $60.16 | $60.29 | $60.29 | 120,643 |
| 2022-07-12 | $61.58 | $62.90 | $61.58 | $61.81 | $61.81 | 59,374 |
| 2022-07-11 | $62.35 | $62.86 | $62.16 | $62.37 | $62.37 | 38,617 |
| 2022-07-08 | $63.00 | $63.36 | $62.41 | $62.86 | $62.86 | 93,252 |
| 2022-07-07 | $62.80 | $63.26 | $62.65 | $62.82 | $62.82 | 67,977 |
| 2022-07-06 | $61.71 | $62.50 | $61.12 | $62.34 | $62.34 | 75,758 |
| 2022-07-05 | $59.91 | $61.99 | $59.39 | $61.99 | $61.99 | 93,397 |
| 2022-07-01 | $59.55 | $60.55 | $58.68 | $60.54 | $60.54 | 80,811 |
| 2022-06-30 | $58.80 | $60.06 | $58.29 | $59.82 | $59.82 | 113,725 |
| 2022-06-29 | $59.33 | $59.79 | $58.93 | $59.31 | $59.31 | 96,598 |
| 2022-06-28 | $59.65 | $59.99 | $58.89 | $59.48 | $59.48 | 73,707 |
| 2022-06-27 | $58.67 | $60.25 | $58.67 | $59.48 | $59.48 | 126,345 |
| 2022-06-24 | $59.02 | $60.43 | $57.97 | $58.06 | $58.06 | 834,651 |
| 2022-06-23 | $60.91 | $60.91 | $58.12 | $58.57 | $58.57 | 123,196 |
| 2022-06-22 | $60.13 | $61.21 | $60.13 | $60.48 | $60.48 | 175,171 |
| 2022-06-21 | $60.18 | $60.63 | $59.75 | $60.35 | $60.35 | 122,511 |
| 2022-06-17 | $57.90 | $59.83 | $57.90 | $59.57 | $59.57 | 398,367 |
| 2022-06-16 | $57.04 | $58.25 | $56.22 | $57.81 | $57.81 | 150,179 |
| 2022-06-15 | $57.24 | $58.62 | $56.42 | $57.78 | $57.50 | 111,139 |
| 2022-06-14 | $56.60 | $57.42 | $56.22 | $56.87 | $56.60 | 87,662 |
| 2022-06-13 | $56.75 | $57.27 | $55.55 | $56.81 | $56.54 | 88,157 |
| 2022-06-10 | $57.14 | $57.53 | $56.29 | $57.44 | $57.16 | 66,373 |
| 2022-06-09 | $58.00 | $59.46 | $57.87 | $57.89 | $57.61 | 114,324 |
| 2022-06-08 | $58.28 | $58.49 | $58.00 | $58.04 | $57.76 | 69,929 |
| 2022-06-07 | $58.68 | $59.07 | $58.20 | $58.77 | $58.49 | 74,228 |
| 2022-06-06 | $61.10 | $61.10 | $59.14 | $59.22 | $58.93 | 84,930 |
| 2022-06-03 | $60.67 | $61.01 | $60.32 | $60.62 | $60.33 | 53,543 |
| 2022-06-02 | $59.62 | $60.61 | $59.49 | $60.58 | $60.29 | 77,513 |
| 2022-06-01 | $59.03 | $60.17 | $58.53 | $59.94 | $59.65 | 102,321 |
| 2022-05-31 | $58.54 | $59.30 | $58.05 | $59.00 | $58.72 | 120,039 |
| 2022-05-27 | $57.64 | $58.91 | $57.64 | $58.86 | $58.58 | 51,681 |
| 2022-05-26 | $57.69 | $58.59 | $57.69 | $57.92 | $57.64 | 81,214 |
| 2022-05-25 | $57.19 | $57.96 | $56.64 | $57.23 | $56.95 | 76,114 |
| 2022-05-24 | $56.24 | $57.20 | $55.19 | $57.19 | $56.91 | 124,154 |
| 2022-05-23 | $53.70 | $56.39 | $53.54 | $56.18 | $55.91 | 130,322 |
| 2022-05-20 | $52.91 | $53.10 | $52.16 | $53.06 | $52.80 | 84,802 |
| 2022-05-19 | $52.87 | $53.64 | $51.90 | $52.55 | $52.30 | 79,860 |
| 2022-05-18 | $52.73 | $53.68 | $52.43 | $53.14 | $52.88 | 61,056 |
| 2022-05-17 | $53.07 | $53.43 | $52.85 | $53.29 | $53.03 | 58,977 |
| 2022-05-16 | $53.94 | $54.39 | $52.10 | $52.26 | $52.01 | 91,597 |
| 2022-05-13 | $54.92 | $55.30 | $53.74 | $53.84 | $53.58 | 73,895 |
| 2022-05-12 | $54.74 | $54.80 | $53.84 | $54.71 | $54.45 | 63,691 |
| 2022-05-11 | $54.61 | $55.50 | $54.25 | $54.69 | $54.43 | 57,652 |
| 2022-05-10 | $55.11 | $56.37 | $53.50 | $54.96 | $54.70 | 79,567 |
| 2022-05-09 | $53.62 | $55.19 | $53.52 | $54.92 | $54.66 | 75,930 |
| 2022-05-06 | $54.10 | $54.13 | $53.24 | $54.13 | $53.87 | 56,866 |
| 2022-05-05 | $54.34 | $54.72 | $53.46 | $54.46 | $54.20 | 66,926 |
| 2022-05-04 | $53.38 | $54.90 | $53.16 | $54.83 | $54.57 | 64,701 |
| 2022-05-03 | $52.54 | $53.68 | $52.52 | $53.34 | $53.08 | 55,082 |
| 2022-05-02 | $52.35 | $53.76 | $51.98 | $52.88 | $52.63 | 81,886 |
| 2022-04-29 | $52.92 | $53.13 | $52.06 | $52.28 | $52.03 | 69,654 |
| 2022-04-28 | $53.47 | $53.47 | $52.19 | $52.86 | $52.61 | 71,549 |
| 2022-04-27 | $52.86 | $54.13 | $52.49 | $53.39 | $53.13 | 80,994 |
| 2022-04-26 | $54.17 | $55.07 | $53.30 | $53.41 | $53.15 | 69,167 |
| 2022-04-25 | $54.41 | $54.95 | $53.52 | $54.78 | $54.52 | 65,202 |
| 2022-04-22 | $56.74 | $57.05 | $54.45 | $54.56 | $54.30 | 61,596 |
| 2022-04-21 | $56.26 | $57.59 | $55.77 | $57.19 | $56.91 | 120,133 |
| 2022-04-20 | $54.27 | $55.94 | $54.27 | $55.76 | $55.49 | 45,995 |
| 2022-04-19 | $53.39 | $54.53 | $53.39 | $54.49 | $54.23 | 50,861 |
| 2022-04-18 | $51.66 | $53.78 | $51.66 | $53.47 | $53.21 | 113,825 |
| 2022-04-14 | $52.74 | $52.80 | $51.67 | $52.16 | $51.91 | 49,326 |
| 2022-04-13 | $52.27 | $52.92 | $51.92 | $52.59 | $52.34 | 53,328 |
| 2022-04-12 | $52.97 | $53.82 | $52.29 | $52.31 | $52.06 | 83,611 |
| 2022-04-11 | $52.24 | $53.26 | $51.94 | $52.80 | $52.55 | 64,461 |
| 2022-04-08 | $52.31 | $53.03 | $52.13 | $52.59 | $52.34 | 49,401 |
| 2022-04-07 | $53.00 | $53.12 | $52.13 | $52.49 | $52.24 | 72,989 |
| 2022-04-06 | $53.55 | $53.97 | $53.08 | $53.26 | $53.00 | 51,483 |
| 2022-04-05 | $53.51 | $54.39 | $53.28 | $53.49 | $53.23 | 58,013 |
| 2022-04-04 | $53.34 | $54.01 | $52.64 | $53.66 | $53.40 | 49,676 |
| 2022-04-01 | $53.09 | $53.65 | $52.75 | $53.40 | $53.14 | 67,151 |
| 2022-03-31 | $52.98 | $55.95 | $52.72 | $52.90 | $52.65 | 59,201 |
| 2022-03-30 | $53.65 | $54.72 | $52.75 | $52.90 | $52.65 | 55,475 |
| 2022-03-29 | $53.93 | $54.27 | $53.36 | $53.78 | $53.52 | 47,499 |
| 2022-03-28 | $53.95 | $53.95 | $52.79 | $53.19 | $52.93 | 41,928 |
| 2022-03-25 | $53.77 | $54.92 | $52.96 | $54.24 | $53.98 | 48,749 |
| 2022-03-24 | $53.67 | $54.04 | $53.18 | $53.86 | $53.60 | 29,536 |
| 2022-03-23 | $54.54 | $54.54 | $53.45 | $53.53 | $53.27 | 27,236 |
| 2022-03-22 | $54.66 | $55.42 | $54.26 | $54.96 | $54.70 | 37,517 |
| 2022-03-21 | $54.43 | $54.88 | $53.90 | $54.24 | $53.98 | 49,708 |
| 2022-03-18 | $54.16 | $54.71 | $52.70 | $54.66 | $54.40 | 149,702 |
| 2022-03-17 | $55.00 | $55.16 | $54.10 | $54.81 | $54.27 | 48,931 |
| 2022-03-16 | $54.17 | $55.46 | $54.11 | $55.43 | $54.88 | 61,451 |
| 2022-03-15 | $54.01 | $54.01 | $53.38 | $53.75 | $53.22 | 58,858 |
| 2022-03-14 | $51.81 | $53.85 | $51.45 | $53.70 | $53.17 | 58,062 |
| 2022-03-11 | $51.88 | $52.60 | $51.33 | $51.45 | $50.94 | 51,319 |
| 2022-03-10 | $50.88 | $51.79 | $50.88 | $51.66 | $51.15 | 38,584 |
| 2022-03-09 | $52.16 | $52.37 | $51.35 | $51.56 | $51.05 | 42,738 |
| 2022-03-08 | $51.39 | $51.98 | $50.85 | $51.01 | $50.51 | 50,219 |
| 2022-03-07 | $52.19 | $52.50 | $51.08 | $51.17 | $50.66 | 54,709 |
| 2022-03-04 | $52.36 | $52.58 | $51.51 | $52.19 | $51.67 | 42,427 |
| 2022-03-03 | $53.73 | $53.73 | $52.44 | $52.90 | $52.38 | 38,552 |
| 2022-03-02 | $51.55 | $53.94 | $51.42 | $53.36 | $52.83 | 77,211 |
| 2022-03-01 | $53.08 | $53.08 | $50.83 | $51.35 | $50.84 | 96,466 |
| 2022-02-28 | $53.19 | $53.65 | $53.09 | $53.47 | $52.94 | 71,409 |
| 2022-02-25 | $53.48 | $54.46 | $53.48 | $53.97 | $53.44 | 41,588 |
| 2022-02-24 | $52.86 | $54.37 | $51.59 | $53.17 | $52.64 | 48,388 |
| 2022-02-23 | $55.55 | $55.55 | $53.70 | $53.87 | $53.34 | 54,350 |
| 2022-02-22 | $55.05 | $55.68 | $54.34 | $55.29 | $54.74 | 40,727 |
| 2022-02-18 | $54.38 | $55.70 | $54.04 | $55.05 | $54.51 | 44,312 |
| 2022-02-17 | $55.23 | $56.80 | $54.50 | $54.51 | $53.97 | 34,829 |
| 2022-02-16 | $55.54 | $55.89 | $55.19 | $55.76 | $55.21 | 32,823 |
| 2022-02-15 | $55.49 | $56.48 | $55.26 | $55.84 | $55.29 | 85,947 |
| 2022-02-14 | $56.08 | $56.49 | $54.59 | $54.91 | $54.37 | 41,026 |
| 2022-02-11 | $55.86 | $56.80 | $55.15 | $55.62 | $55.07 | 52,039 |
| 2022-02-10 | $56.72 | $57.08 | $55.53 | $56.09 | $55.54 | 65,581 |
| 2022-02-09 | $58.68 | $58.68 | $56.50 | $56.72 | $56.16 | 60,725 |
| 2022-02-08 | $58.51 | $59.22 | $57.90 | $58.65 | $58.07 | 55,162 |
| 2022-02-07 | $58.96 | $59.24 | $58.03 | $58.44 | $57.86 | 29,418 |
| 2022-02-04 | $58.75 | $59.23 | $58.21 | $59.00 | $58.42 | 57,766 |
| 2022-02-03 | $58.00 | $58.85 | $57.53 | $58.45 | $57.87 | 60,029 |
| 2022-02-02 | $59.42 | $59.48 | $57.85 | $58.13 | $57.55 | 54,208 |
| 2022-02-01 | $59.43 | $59.92 | $57.91 | $59.59 | $59.00 | 50,034 |
| 2022-01-31 | $58.80 | $59.66 | $58.39 | $59.58 | $58.99 | 58,558 |
| 2022-01-28 | $59.44 | $60.14 | $57.77 | $59.32 | $58.73 | 55,870 |
| 2022-01-27 | $61.42 | $62.72 | $58.72 | $59.17 | $58.58 | 48,001 |
| 2022-01-26 | $63.12 | $64.23 | $60.87 | $61.78 | $61.17 | 91,894 |
| 2022-01-25 | $61.91 | $62.58 | $60.49 | $62.39 | $61.77 | 58,100 |
| 2022-01-24 | $60.71 | $62.69 | $60.32 | $62.50 | $61.88 | 77,611 |
| 2022-01-21 | $61.21 | $62.96 | $61.21 | $61.37 | $60.76 | 60,306 |
| 2022-01-20 | $62.75 | $64.06 | $61.71 | $61.75 | $61.14 | 45,946 |
| 2022-01-19 | $64.20 | $64.62 | $62.54 | $62.82 | $62.20 | 55,077 |
| 2022-01-18 | $64.63 | $65.08 | $63.90 | $64.16 | $63.53 | 38,610 |
| 2022-01-14 | $63.12 | $64.96 | $62.68 | $64.95 | $64.31 | 66,102 |
| 2022-01-13 | $63.71 | $64.33 | $63.45 | $63.85 | $63.22 | 40,980 |
| 2022-01-12 | $64.40 | $65.00 | $63.30 | $63.39 | $62.76 | 81,182 |
| 2022-01-11 | $65.00 | $65.00 | $63.84 | $64.42 | $63.78 | 82,896 |
| 2022-01-10 | $65.99 | $65.99 | $64.81 | $65.09 | $64.45 | 41,841 |
| 2022-01-07 | $67.02 | $67.24 | $65.63 | $65.76 | $65.11 | 54,953 |
| 2022-01-06 | $65.29 | $67.02 | $65.26 | $66.93 | $66.27 | 32,008 |
| 2022-01-05 | $65.20 | $66.58 | $64.78 | $65.09 | $64.45 | 42,968 |
| 2022-01-04 | $64.92 | $66.57 | $64.92 | $65.16 | $64.52 | 38,538 |
| 2022-01-03 | $64.17 | $65.90 | $63.12 | $64.63 | $63.99 | 64,580 |
| 2021-12-31 | $63.50 | $63.94 | $63.50 | $63.88 | $63.25 | 18,911 |
| 2021-12-30 | $63.70 | $64.26 | $63.11 | $63.40 | $62.77 | 44,029 |
| 2021-12-29 | $63.50 | $63.81 | $62.82 | $63.69 | $63.06 | 26,494 |
| 2021-12-28 | $62.85 | $63.80 | $62.22 | $63.37 | $62.74 | 37,391 |
| 2021-12-27 | $61.94 | $63.28 | $61.11 | $63.02 | $62.40 | 54,280 |
| 2021-12-23 | $61.59 | $62.60 | $61.23 | $61.66 | $61.05 | 31,966 |
| 2021-12-22 | $60.27 | $61.19 | $59.69 | $61.17 | $60.56 | 46,202 |
| 2021-12-21 | $59.24 | $60.50 | $59.24 | $60.17 | $59.57 | 57,389 |
| 2021-12-20 | $59.92 | $59.92 | $58.41 | $58.69 | $58.11 | 117,214 |
| 2021-12-17 | $62.38 | $62.68 | $60.36 | $60.79 | $60.19 | 214,773 |
| 2021-12-16 | $62.88 | $63.31 | $61.89 | $62.25 | $61.35 | 44,467 |
| 2021-12-15 | $61.87 | $62.90 | $61.67 | $62.15 | $61.25 | 51,028 |
| 2021-12-14 | $61.50 | $62.65 | $61.11 | $62.04 | $61.14 | 61,007 |
| 2021-12-13 | $61.25 | $62.25 | $61.02 | $61.69 | $60.80 | 45,579 |
| 2021-12-10 | $62.28 | $62.28 | $60.86 | $61.64 | $60.75 | 27,197 |
| 2021-12-09 | $62.14 | $62.62 | $61.70 | $61.81 | $60.92 | 38,539 |
| 2021-12-08 | $62.08 | $62.56 | $61.23 | $62.43 | $61.53 | 39,468 |
| 2021-12-07 | $63.30 | $63.30 | $61.29 | $61.64 | $60.75 | 47,391 |
| 2021-12-06 | $61.99 | $63.38 | $61.51 | $62.71 | $61.80 | 41,139 |
| 2021-12-03 | $62.50 | $62.50 | $60.79 | $61.09 | $60.21 | 41,508 |
| 2021-12-02 | $60.73 | $62.53 | $60.70 | $62.22 | $61.32 | 37,952 |
| 2021-12-01 | $61.11 | $62.36 | $60.01 | $60.02 | $59.15 | 77,723 |
| 2021-11-30 | $60.13 | $61.03 | $58.68 | $59.83 | $58.97 | 105,481 |
| 2021-11-29 | $62.81 | $63.74 | $60.77 | $60.77 | $59.89 | 65,043 |
| 2021-11-26 | $64.97 | $64.97 | $61.49 | $62.00 | $61.11 | 47,688 |
| 2021-11-24 | $64.86 | $67.08 | $64.86 | $66.84 | $65.88 | 87,805 |
| 2021-11-23 | $65.13 | $65.25 | $64.20 | $65.25 | $64.31 | 60,249 |
| 2021-11-22 | $64.89 | $66.25 | $64.56 | $64.82 | $63.88 | 45,567 |
| 2021-11-19 | $64.58 | $65.08 | $64.23 | $64.40 | $63.47 | 36,440 |
| 2021-11-18 | $65.15 | $65.75 | $65.07 | $65.19 | $64.25 | 57,820 |
| 2021-11-17 | $65.30 | $65.34 | $64.45 | $65.34 | $64.40 | 34,721 |
| 2021-11-16 | $65.73 | $65.79 | $65.11 | $65.64 | $64.69 | 59,732 |
| 2021-11-15 | $66.04 | $66.04 | $65.33 | $65.94 | $64.99 | 29,509 |
| 2021-11-12 | $67.11 | $67.11 | $64.49 | $65.72 | $64.77 | 33,578 |
| 2021-11-11 | $66.86 | $67.40 | $66.86 | $67.21 | $66.24 | 28,755 |
| 2021-11-10 | $66.75 | $67.25 | $66.68 | $67.02 | $66.05 | 48,196 |
| 2021-11-09 | $66.10 | $66.66 | $65.35 | $66.52 | $65.56 | 34,227 |
| 2021-11-08 | $66.21 | $66.73 | $65.45 | $66.35 | $65.39 | 40,930 |
| 2021-11-05 | $64.19 | $66.02 | $63.50 | $65.97 | $65.02 | 69,105 |
| 2021-11-04 | $64.12 | $64.37 | $63.08 | $63.58 | $62.66 | 45,242 |
| 2021-11-03 | $61.77 | $64.47 | $61.77 | $64.23 | $63.30 | 67,817 |
| 2021-11-02 | $61.93 | $62.48 | $61.53 | $61.96 | $61.07 | 87,733 |
| 2021-11-01 | $61.76 | $62.53 | $61.18 | $62.03 | $61.13 | 105,816 |
| 2021-10-29 | $61.27 | $62.14 | $60.88 | $61.25 | $60.37 | 67,504 |
| 2021-10-28 | $61.06 | $63.55 | $60.58 | $61.11 | $60.23 | 86,941 |
| 2021-10-27 | $63.66 | $64.38 | $63.10 | $63.43 | $62.51 | 122,392 |
| 2021-10-26 | $64.97 | $65.43 | $64.10 | $64.35 | $63.42 | 52,732 |
| 2021-10-25 | $64.75 | $64.97 | $64.28 | $64.66 | $63.73 | 27,066 |
| 2021-10-22 | $63.46 | $64.61 | $63.32 | $64.35 | $63.42 | 30,657 |
| 2021-10-21 | $63.40 | $63.82 | $63.18 | $63.40 | $62.49 | 35,106 |
| 2021-10-20 | $62.68 | $63.57 | $62.56 | $63.52 | $62.60 | 42,144 |
| 2021-10-19 | $62.49 | $63.09 | $62.24 | $62.66 | $61.76 | 39,351 |
| 2021-10-18 | $62.22 | $62.64 | $62.03 | $62.21 | $61.31 | 32,283 |
| 2021-10-15 | $62.93 | $64.61 | $61.58 | $62.47 | $61.57 | 60,451 |
| 2021-10-14 | $62.12 | $62.41 | $57.63 | $62.28 | $61.38 | 50,097 |
| 2021-10-13 | $60.79 | $61.53 | $59.86 | $61.53 | $60.64 | 56,153 |
| 2021-10-12 | $60.90 | $61.08 | $60.54 | $60.90 | $60.02 | 38,555 |
| 2021-10-11 | $61.51 | $62.08 | $60.55 | $60.94 | $60.06 | 110,698 |
| 2021-10-08 | $61.70 | $61.70 | $59.80 | $61.30 | $60.42 | 44,748 |
| 2021-10-07 | $61.44 | $62.33 | $61.44 | $61.73 | $60.84 | 86,667 |
| 2021-10-06 | $61.06 | $62.25 | $58.99 | $60.98 | $60.10 | 38,806 |
| 2021-10-05 | $61.52 | $61.69 | $59.46 | $61.25 | $60.37 | 59,956 |
| 2021-10-04 | $60.63 | $61.79 | $60.54 | $61.52 | $60.63 | 62,439 |
| 2021-10-01 | $58.66 | $60.75 | $58.32 | $60.56 | $59.69 | 89,001 |
| 2021-09-30 | $59.50 | $59.58 | $57.27 | $58.65 | $57.80 | 157,918 |
| 2021-09-29 | $59.49 | $59.73 | $59.06 | $59.30 | $58.44 | 89,668 |
| 2021-09-28 | $58.25 | $59.93 | $58.02 | $59.21 | $58.36 | 149,627 |
| 2021-09-27 | $55.47 | $58.67 | $55.47 | $58.41 | $57.57 | 84,747 |
| 2021-09-24 | $54.76 | $55.54 | $54.33 | $55.23 | $54.43 | 42,681 |
| 2021-09-23 | $53.53 | $55.21 | $53.53 | $54.64 | $53.85 | 38,407 |
| 2021-09-22 | $52.82 | $53.44 | $52.06 | $53.08 | $52.31 | 65,144 |
| 2021-09-21 | $52.38 | $52.92 | $52.14 | $52.48 | $51.72 | 65,753 |
| 2021-09-20 | $51.50 | $52.53 | $51.30 | $52.40 | $51.64 | 120,421 |
| 2021-09-17 | $54.80 | $54.84 | $52.28 | $52.28 | $51.53 | 663,444 |
| 2021-09-16 | $55.16 | $55.45 | $54.40 | $54.85 | $53.77 | 112,560 |
| 2021-09-15 | $53.97 | $55.22 | $53.97 | $54.99 | $53.91 | 95,881 |
| 2021-09-14 | $54.02 | $54.40 | $53.49 | $53.95 | $52.89 | 73,915 |
| 2021-09-13 | $53.54 | $54.18 | $53.23 | $54.02 | $52.96 | 73,865 |
| 2021-09-10 | $54.45 | $54.48 | $53.09 | $53.09 | $52.05 | 61,494 |
| 2021-09-09 | $52.63 | $54.41 | $52.63 | $54.12 | $53.05 | 95,468 |
| 2021-09-08 | $54.06 | $54.38 | $52.43 | $52.79 | $51.75 | 56,494 |
| 2021-09-07 | $54.09 | $55.40 | $53.98 | $54.26 | $53.19 | 97,871 |
| 2021-09-03 | $52.72 | $53.99 | $52.72 | $53.90 | $52.84 | 79,437 |
| 2021-09-02 | $51.71 | $53.26 | $51.61 | $53.26 | $52.21 | 80,771 |
| 2021-09-01 | $51.58 | $52.05 | $51.09 | $51.75 | $50.73 | 36,156 |
| 2021-08-31 | $50.89 | $51.72 | $50.89 | $51.58 | $50.56 | 43,368 |
| 2021-08-30 | $52.08 | $52.40 | $50.84 | $50.88 | $49.88 | 41,057 |
| 2021-08-27 | $50.04 | $52.33 | $49.98 | $52.05 | $51.03 | 48,052 |
| 2021-08-26 | $51.39 | $51.39 | $50.05 | $50.08 | $49.09 | 55,252 |
| 2021-08-25 | $51.76 | $52.37 | $51.36 | $51.44 | $50.43 | 78,470 |
| 2021-08-24 | $51.68 | $52.22 | $50.70 | $52.07 | $51.05 | 57,174 |
| 2021-08-23 | $51.98 | $52.39 | $50.95 | $51.64 | $50.62 | 64,322 |
| 2021-08-20 | $49.90 | $51.84 | $49.90 | $51.63 | $50.61 | 64,174 |
| 2021-08-19 | $49.50 | $50.41 | $49.50 | $50.19 | $49.20 | 33,376 |
| 2021-08-18 | $50.26 | $50.78 | $49.96 | $50.08 | $49.09 | 41,812 |
| 2021-08-17 | $51.08 | $51.46 | $49.50 | $50.53 | $49.54 | 88,776 |
| 2021-08-16 | $51.46 | $51.58 | $51.00 | $51.19 | $50.18 | 24,347 |
| 2021-08-13 | $51.73 | $52.11 | $51.36 | $51.55 | $50.54 | 30,961 |
| 2021-08-12 | $51.33 | $52.02 | $51.33 | $51.75 | $50.73 | 33,821 |
| 2021-08-11 | $50.83 | $51.73 | $50.73 | $51.70 | $50.68 | 46,512 |
| 2021-08-10 | $49.78 | $51.14 | $49.65 | $50.96 | $49.96 | 45,398 |
| 2021-08-09 | $49.92 | $50.10 | $49.15 | $49.95 | $48.97 | 26,808 |
| 2021-08-06 | $48.93 | $50.45 | $48.93 | $50.22 | $49.23 | 37,765 |
| 2021-08-05 | $48.38 | $48.62 | $48.01 | $48.43 | $47.48 | 19,872 |
| 2021-08-04 | $48.31 | $49.35 | $47.72 | $47.93 | $46.99 | 48,903 |
| 2021-08-03 | $47.69 | $48.86 | $47.18 | $48.50 | $47.55 | 39,356 |
| 2021-08-02 | $47.65 | $48.25 | $46.59 | $47.36 | $46.43 | 55,028 |
| 2021-07-30 | $47.76 | $48.27 | $47.36 | $47.64 | $46.70 | 29,275 |
| 2021-07-29 | $48.10 | $48.30 | $47.66 | $47.80 | $46.86 | 20,663 |
| 2021-07-28 | $47.38 | $48.00 | $46.48 | $47.87 | $46.93 | 32,526 |
| 2021-07-27 | $46.95 | $48.58 | $46.81 | $47.39 | $46.46 | 31,361 |
| 2021-07-26 | $46.82 | $47.91 | $46.47 | $47.43 | $46.50 | 26,328 |
| 2021-07-23 | $46.98 | $47.25 | $46.58 | $46.67 | $45.75 | 16,713 |
| 2021-07-22 | $47.17 | $47.55 | $46.30 | $46.56 | $45.64 | 36,928 |
| 2021-07-21 | $47.64 | $48.20 | $47.34 | $47.44 | $46.51 | 44,299 |
| 2021-07-20 | $47.29 | $49.35 | $45.92 | $47.17 | $46.24 | 109,594 |
| 2021-07-19 | $47.50 | $49.28 | $47.19 | $47.31 | $46.38 | 34,638 |
| 2021-07-16 | $49.09 | $49.80 | $48.30 | $48.36 | $47.41 | 35,252 |
| 2021-07-15 | $48.07 | $49.12 | $48.00 | $48.94 | $47.98 | 29,219 |
| 2021-07-14 | $48.36 | $48.87 | $48.05 | $48.35 | $47.40 | 23,015 |
| 2021-07-13 | $49.33 | $49.67 | $48.29 | $48.43 | $47.48 | 36,573 |
| 2021-07-12 | $49.22 | $49.61 | $48.65 | $49.52 | $48.55 | 59,383 |
| 2021-07-09 | $48.96 | $49.85 | $48.96 | $49.58 | $48.60 | 30,053 |
| 2021-07-08 | $48.78 | $48.83 | $48.04 | $48.40 | $47.45 | 33,693 |
| 2021-07-07 | $49.25 | $50.00 | $49.01 | $49.33 | $48.36 | 30,334 |
| 2021-07-06 | $50.77 | $50.77 | $49.10 | $49.51 | $48.54 | 39,462 |
| 2021-07-02 | $51.39 | $51.50 | $50.79 | $50.98 | $49.98 | 29,917 |
| 2021-07-01 | $51.35 | $52.05 | $51.12 | $51.37 | $50.36 | 60,466 |
| 2021-06-30 | $50.35 | $51.48 | $50.35 | $50.89 | $49.89 | 91,709 |
| 2021-06-29 | $50.73 | $52.09 | $50.42 | $50.54 | $49.55 | 42,125 |
| 2021-06-28 | $51.42 | $51.42 | $50.24 | $50.62 | $49.62 | 52,770 |
| 2021-06-25 | $51.54 | $51.85 | $51.09 | $51.40 | $50.39 | 529,972 |
| 2021-06-24 | $50.82 | $51.56 | $50.33 | $51.50 | $50.49 | 80,437 |
| 2021-06-23 | $51.18 | $51.23 | $50.38 | $50.76 | $49.76 | 94,033 |
| 2021-06-22 | $51.32 | $51.50 | $50.43 | $51.06 | $50.06 | 70,011 |
| 2021-06-21 | $51.56 | $52.18 | $51.36 | $51.47 | $50.46 | 111,593 |
| 2021-06-18 | $50.40 | $51.62 | $50.30 | $51.27 | $50.26 | 213,624 |
| 2021-06-17 | $52.77 | $52.79 | $51.31 | $51.76 | $50.48 | 100,621 |
| 2021-06-16 | $52.40 | $52.94 | $51.80 | $52.57 | $51.27 | 49,205 |
| 2021-06-15 | $51.73 | $52.75 | $51.73 | $52.45 | $51.15 | 46,696 |
| 2021-06-14 | $51.68 | $51.88 | $51.02 | $51.63 | $50.35 | 63,151 |
| 2021-06-11 | $51.56 | $51.76 | $51.20 | $51.76 | $50.48 | 40,400 |
| 2021-06-10 | $51.31 | $51.83 | $51.20 | $51.41 | $50.13 | 52,060 |
| 2021-06-09 | $51.99 | $51.99 | $51.01 | $51.23 | $49.96 | 50,577 |
| 2021-06-08 | $52.16 | $52.75 | $51.70 | $52.15 | $50.86 | 39,800 |
| 2021-06-07 | $52.73 | $52.89 | $52.20 | $52.43 | $51.13 | 23,741 |
| 2021-06-04 | $53.59 | $54.04 | $52.60 | $52.74 | $51.43 | 41,275 |
| 2021-06-03 | $53.57 | $54.26 | $53.34 | $53.69 | $52.36 | 61,471 |
| 2021-06-02 | $54.42 | $54.42 | $53.32 | $53.53 | $52.20 | 65,222 |
| 2021-06-01 | $53.91 | $54.42 | $52.63 | $54.00 | $52.66 | 41,651 |
| 2021-05-28 | $54.36 | $54.36 | $52.23 | $53.74 | $52.41 | 42,954 |
| 2021-05-27 | $52.66 | $54.34 | $52.56 | $54.05 | $52.71 | 81,062 |
| 2021-05-26 | $51.35 | $52.41 | $50.84 | $52.17 | $50.88 | 75,158 |
| 2021-05-25 | $51.36 | $51.61 | $51.00 | $51.06 | $49.79 | 94,220 |
| 2021-05-24 | $52.01 | $52.01 | $51.08 | $51.31 | $50.04 | 21,055 |
| 2021-05-21 | $51.81 | $52.29 | $51.28 | $51.97 | $50.68 | 34,195 |
| 2021-05-20 | $51.17 | $51.89 | $50.42 | $51.39 | $50.11 | 32,196 |
| 2021-05-19 | $51.11 | $51.46 | $50.42 | $51.34 | $50.07 | 43,997 |
| 2021-05-18 | $52.44 | $52.79 | $51.17 | $51.24 | $49.97 | 32,299 |
| 2021-05-17 | $52.00 | $52.48 | $51.55 | $52.39 | $51.09 | 23,353 |
| 2021-05-14 | $52.00 | $52.64 | $51.18 | $52.26 | $50.96 | 35,931 |
| 2021-05-13 | $50.40 | $52.24 | $50.37 | $52.00 | $50.71 | 48,499 |
| 2021-05-12 | $51.61 | $51.76 | $50.04 | $50.49 | $49.24 | 62,188 |
| 2021-05-11 | $51.33 | $52.53 | $51.15 | $51.43 | $50.15 | 37,335 |
| 2021-05-10 | $52.45 | $52.84 | $51.58 | $51.82 | $50.53 | 48,410 |
| 2021-05-07 | $51.49 | $52.39 | $51.46 | $52.28 | $50.98 | 42,365 |
| 2021-05-06 | $51.55 | $53.62 | $51.04 | $51.80 | $50.51 | 41,581 |
| 2021-05-05 | $51.78 | $51.92 | $51.00 | $51.51 | $50.23 | 22,169 |
| 2021-05-04 | $51.37 | $51.93 | $51.21 | $51.52 | $50.24 | 27,497 |
| 2021-05-03 | $51.65 | $51.97 | $51.12 | $51.80 | $50.51 | 42,994 |
| 2021-04-30 | $51.00 | $52.05 | $50.58 | $51.16 | $49.89 | 55,232 |
| 2021-04-29 | $51.40 | $51.87 | $51.18 | $51.39 | $50.11 | 24,090 |
| 2021-04-28 | $51.32 | $53.97 | $50.86 | $51.05 | $49.78 | 101,192 |
| 2021-04-27 | $51.38 | $51.49 | $50.64 | $51.26 | $49.99 | 55,983 |
| 2021-04-26 | $51.72 | $52.04 | $51.04 | $51.46 | $50.18 | 30,333 |
| 2021-04-23 | $50.80 | $52.20 | $50.70 | $51.40 | $50.12 | 31,844 |
| 2021-04-22 | $51.25 | $51.62 | $50.50 | $50.97 | $49.71 | 33,313 |
| 2021-04-21 | $50.77 | $51.42 | $50.05 | $50.83 | $49.57 | 40,580 |
| 2021-04-20 | $51.09 | $51.09 | $50.05 | $50.16 | $48.92 | 41,612 |
| 2021-04-19 | $51.40 | $51.72 | $50.75 | $51.38 | $50.10 | 32,452 |
| 2021-04-16 | $51.92 | $52.03 | $51.20 | $51.77 | $50.49 | 33,904 |
| 2021-04-15 | $51.49 | $52.08 | $50.70 | $51.45 | $50.17 | 29,698 |
| 2021-04-14 | $50.57 | $51.97 | $50.57 | $51.46 | $50.18 | 21,773 |
| 2021-04-13 | $51.09 | $51.09 | $50.03 | $50.74 | $49.48 | 37,359 |
| 2021-04-12 | $51.25 | $51.66 | $50.87 | $51.23 | $49.96 | 33,216 |
| 2021-04-09 | $51.54 | $51.54 | $50.94 | $51.17 | $49.90 | 51,479 |
| 2021-04-08 | $51.88 | $51.88 | $51.26 | $51.42 | $50.14 | 70,923 |
| 2021-04-07 | $52.00 | $52.12 | $51.50 | $51.68 | $50.40 | 46,183 |
| 2021-04-06 | $51.37 | $52.28 | $50.98 | $51.56 | $50.28 | 45,475 |
| 2021-04-05 | $52.05 | $52.48 | $51.09 | $51.63 | $50.35 | 28,332 |
| 2021-04-01 | $51.33 | $51.62 | $50.56 | $51.39 | $50.11 | 59,194 |
| 2021-03-31 | $51.28 | $51.67 | $50.69 | $51.06 | $49.79 | 95,437 |
| 2021-03-30 | $51.16 | $53.15 | $51.09 | $51.51 | $50.23 | 51,835 |
| 2021-03-29 | $51.83 | $52.75 | $50.42 | $50.76 | $49.50 | 39,208 |
| 2021-03-26 | $52.65 | $53.18 | $51.56 | $52.27 | $50.97 | 49,532 |
| 2021-03-25 | $50.38 | $51.99 | $50.01 | $51.95 | $50.66 | 46,924 |
| 2021-03-24 | $51.20 | $52.56 | $50.25 | $50.56 | $49.31 | 55,140 |
| 2021-03-23 | $50.77 | $51.30 | $50.33 | $50.66 | $49.40 | 56,063 |
| 2021-03-22 | $52.29 | $52.87 | $50.03 | $51.36 | $50.09 | 58,973 |
| 2021-03-19 | $51.90 | $52.89 | $50.79 | $52.35 | $51.05 | 425,585 |
| 2021-03-18 | $52.23 | $53.18 | $51.54 | $51.78 | $50.49 | 41,409 |
| 2021-03-17 | $52.43 | $53.59 | $51.46 | $51.96 | $50.67 | 44,864 |
| 2021-03-16 | $52.51 | $52.52 | $51.32 | $52.43 | $51.13 | 45,748 |
| 2021-03-15 | $55.17 | $55.17 | $52.22 | $52.99 | $51.67 | 62,922 |
| 2021-03-12 | $55.00 | $56.00 | $54.10 | $55.00 | $53.64 | 93,113 |
| 2021-03-11 | $54.85 | $55.11 | $54.05 | $54.87 | $53.51 | 63,321 |
| 2021-03-10 | $54.61 | $55.76 | $53.93 | $55.05 | $53.42 | 101,165 |
| 2021-03-09 | $54.99 | $55.66 | $53.63 | $54.74 | $53.12 | 108,794 |
| 2021-03-08 | $54.41 | $55.39 | $53.83 | $54.83 | $53.21 | 122,766 |
| 2021-03-05 | $52.08 | $54.01 | $52.01 | $53.85 | $52.26 | 103,896 |
| 2021-03-04 | $52.42 | $53.33 | $51.33 | $51.55 | $50.02 | 67,150 |
| 2021-03-03 | $50.58 | $52.51 | $50.46 | $52.12 | $50.58 | 74,398 |
| 2021-03-02 | $51.27 | $51.27 | $50.23 | $50.24 | $48.75 | 40,028 |
| 2021-03-01 | $50.35 | $51.51 | $49.52 | $51.34 | $49.82 | 61,765 |
| 2021-02-26 | $50.50 | $50.74 | $49.27 | $49.27 | $47.81 | 73,602 |
| 2021-02-25 | $50.78 | $51.70 | $50.36 | $50.71 | $49.21 | 60,402 |
| 2021-02-24 | $49.81 | $50.94 | $49.81 | $50.43 | $48.94 | 55,869 |
| 2021-02-23 | $49.37 | $51.46 | $48.59 | $49.76 | $48.29 | 56,075 |
| 2021-02-22 | $48.47 | $49.76 | $48.47 | $49.47 | $48.01 | 34,770 |
| 2021-02-19 | $48.21 | $49.02 | $48.04 | $48.88 | $47.43 | 52,990 |
| 2021-02-18 | $48.19 | $48.55 | $47.80 | $48.01 | $46.59 | 53,645 |
| 2021-02-17 | $48.19 | $49.07 | $48.05 | $48.39 | $46.96 | 41,160 |
| 2021-02-16 | $48.21 | $48.97 | $48.01 | $48.60 | $47.16 | 46,848 |
| 2021-02-12 | $47.44 | $48.01 | $47.42 | $47.98 | $46.56 | 42,456 |
| 2021-02-11 | $48.11 | $48.17 | $46.93 | $47.75 | $46.34 | 37,503 |
| 2021-02-10 | $47.08 | $48.38 | $47.06 | $47.92 | $46.50 | 58,424 |
| 2021-02-09 | $47.13 | $47.50 | $46.67 | $47.34 | $45.94 | 30,051 |
| 2021-02-08 | $47.10 | $47.48 | $45.87 | $47.45 | $46.05 | 154,548 |
| 2021-02-05 | $46.87 | $46.90 | $45.65 | $46.90 | $45.51 | 41,951 |
| 2021-02-04 | $45.65 | $46.55 | $45.60 | $46.50 | $45.12 | 49,379 |
| 2021-02-03 | $45.40 | $45.65 | $44.96 | $45.44 | $44.10 | 57,980 |
| 2021-02-02 | $45.46 | $45.85 | $45.16 | $45.51 | $44.16 | 65,742 |
| 2021-02-01 | $45.01 | $45.53 | $44.85 | $45.09 | $43.76 | 71,433 |
| 2021-01-29 | $45.28 | $45.80 | $44.90 | $45.20 | $43.86 | 124,826 |
| 2021-01-28 | $47.98 | $47.98 | $43.00 | $45.00 | $43.67 | 105,549 |
| 2021-01-27 | $40.76 | $42.70 | $40.76 | $42.50 | $41.24 | 103,950 |
| 2021-01-26 | $42.70 | $42.74 | $41.98 | $42.72 | $41.46 | 41,510 |
| 2021-01-25 | $42.25 | $42.54 | $41.18 | $42.24 | $40.99 | 41,323 |
| 2021-01-22 | $41.24 | $42.87 | $41.09 | $42.86 | $41.59 | 52,353 |
| 2021-01-21 | $42.49 | $42.49 | $41.09 | $41.48 | $40.25 | 29,970 |
| 2021-01-20 | $42.20 | $42.66 | $41.68 | $42.16 | $40.91 | 32,773 |
| 2021-01-19 | $42.00 | $42.86 | $41.78 | $42.18 | $40.93 | 33,659 |
| 2021-01-15 | $41.99 | $42.56 | $41.65 | $42.00 | $40.76 | 25,853 |
| 2021-01-14 | $42.67 | $42.98 | $42.11 | $42.58 | $41.32 | 31,344 |
| 2021-01-13 | $42.92 | $42.92 | $41.54 | $42.10 | $40.85 | 26,649 |
| 2021-01-12 | $43.02 | $44.80 | $41.59 | $43.19 | $41.91 | 31,516 |
| 2021-01-11 | $41.99 | $42.68 | $41.77 | $42.59 | $41.33 | 27,112 |
| 2021-01-08 | $44.00 | $44.00 | $41.48 | $42.10 | $40.85 | 55,261 |
| 2021-01-07 | $44.05 | $44.05 | $42.71 | $43.60 | $42.31 | 54,918 |
| 2021-01-06 | $41.40 | $44.88 | $41.40 | $43.61 | $42.32 | 79,959 |
| 2021-01-05 | $40.71 | $41.09 | $40.31 | $40.38 | $39.19 | 40,431 |
| 2021-01-04 | $40.81 | $41.47 | $40.10 | $40.57 | $39.37 | 51,795 |
| 2020-12-31 | $40.45 | $41.03 | $40.25 | $40.48 | $39.28 | 35,467 |
| 2020-12-30 | $39.77 | $40.51 | $39.36 | $40.17 | $38.98 | 27,666 |
| 2020-12-29 | $40.85 | $40.85 | $39.53 | $39.85 | $38.67 | 31,709 |
| 2020-12-28 | $40.42 | $41.14 | $40.15 | $40.92 | $39.71 | 37,322 |
| 2020-12-24 | $40.11 | $40.34 | $39.75 | $40.17 | $38.98 | 13,505 |
| 2020-12-23 | $39.18 | $40.06 | $39.02 | $39.95 | $38.77 | 51,728 |
| 2020-12-22 | $39.08 | $39.29 | $38.81 | $38.83 | $37.68 | 33,089 |
| 2020-12-21 | $40.46 | $40.46 | $38.81 | $39.26 | $38.10 | 59,883 |
| 2020-12-18 | $41.69 | $41.69 | $40.01 | $40.13 | $38.94 | 222,222 |
| 2020-12-17 | $41.96 | $41.96 | $41.09 | $41.81 | $40.30 | 42,888 |
| 2020-12-16 | $41.96 | $42.00 | $41.51 | $41.69 | $40.19 | 33,957 |
| 2020-12-15 | $41.88 | $42.00 | $41.20 | $41.70 | $40.20 | 48,930 |
| 2020-12-14 | $42.38 | $42.40 | $41.33 | $41.38 | $39.89 | 49,339 |
| 2020-12-11 | $41.80 | $42.31 | $41.65 | $41.71 | $40.21 | 30,954 |
| 2020-12-10 | $41.63 | $42.13 | $41.36 | $42.12 | $40.60 | 37,346 |
| 2020-12-09 | $41.88 | $42.14 | $41.40 | $41.72 | $40.21 | 50,353 |
| 2020-12-08 | $40.72 | $41.52 | $40.66 | $41.39 | $39.90 | 54,436 |
| 2020-12-07 | $40.89 | $41.20 | $40.52 | $41.10 | $39.62 | 27,021 |
| 2020-12-04 | $40.34 | $41.10 | $40.13 | $41.05 | $39.57 | 32,236 |
| 2020-12-03 | $40.84 | $40.84 | $40.01 | $40.13 | $38.68 | 50,997 |
| 2020-12-02 | $40.48 | $41.19 | $40.14 | $41.09 | $39.61 | 50,700 |
| 2020-12-01 | $40.75 | $41.28 | $40.36 | $40.78 | $39.31 | 41,607 |
| 2020-11-30 | $40.96 | $41.15 | $39.78 | $39.84 | $38.40 | 75,591 |
| 2020-11-27 | $41.99 | $42.75 | $40.79 | $41.26 | $39.77 | 24,619 |
| 2020-11-25 | $42.56 | $42.61 | $41.78 | $42.15 | $40.63 | 46,239 |
| 2020-11-24 | $41.69 | $43.63 | $41.33 | $43.14 | $41.58 | 70,882 |
| 2020-11-23 | $41.36 | $41.43 | $40.21 | $40.93 | $39.45 | 45,939 |
| 2020-11-20 | $40.77 | $40.91 | $40.10 | $40.85 | $39.38 | 49,051 |
| 2020-11-19 | $41.47 | $41.70 | $40.23 | $41.38 | $39.89 | 31,073 |
| 2020-11-18 | $42.05 | $42.57 | $41.46 | $41.46 | $39.96 | 42,380 |
| 2020-11-17 | $41.93 | $42.42 | $40.69 | $42.17 | $40.65 | 59,185 |
| 2020-11-16 | $42.45 | $42.91 | $41.64 | $42.43 | $40.90 | 61,037 |
| 2020-11-13 | $40.69 | $41.61 | $40.41 | $41.12 | $39.64 | 46,927 |
| 2020-11-12 | $40.10 | $41.46 | $39.75 | $40.17 | $38.72 | 53,732 |
| 2020-11-11 | $43.24 | $43.24 | $40.04 | $41.96 | $40.45 | 41,392 |
| 2020-11-10 | $42.06 | $43.31 | $41.88 | $43.14 | $41.58 | 73,220 |
| 2020-11-09 | $39.98 | $43.36 | $39.24 | $41.41 | $39.92 | 86,853 |
| 2020-11-06 | $38.27 | $38.27 | $36.99 | $37.37 | $36.02 | 57,708 |
| 2020-11-05 | $37.28 | $38.47 | $37.09 | $37.91 | $36.54 | 33,385 |
| 2020-11-04 | $39.55 | $39.85 | $36.93 | $37.18 | $35.84 | 44,113 |
| 2020-11-03 | $38.94 | $40.61 | $38.86 | $40.24 | $38.79 | 54,397 |
| 2020-11-02 | $38.67 | $38.84 | $37.97 | $38.81 | $37.41 | 47,201 |
| 2020-10-30 | $37.99 | $38.46 | $37.84 | $38.22 | $36.84 | 92,067 |
| 2020-10-29 | $37.67 | $38.21 | $37.06 | $37.98 | $36.61 | 87,120 |
| 2020-10-28 | $37.87 | $38.46 | $37.44 | $38.03 | $36.66 | 127,349 |
| 2020-10-27 | $38.63 | $38.67 | $37.66 | $38.16 | $36.78 | 90,891 |
| 2020-10-26 | $38.17 | $38.65 | $37.77 | $38.58 | $37.19 | 85,863 |
| 2020-10-23 | $38.59 | $38.74 | $37.91 | $38.71 | $37.31 | 52,756 |
| 2020-10-22 | $37.47 | $38.46 | $36.86 | $38.37 | $36.99 | 46,767 |
| 2020-10-21 | $37.26 | $37.72 | $37.15 | $37.21 | $35.87 | 60,847 |
| 2020-10-20 | $36.79 | $37.66 | $36.79 | $37.35 | $36.00 | 55,621 |
| 2020-10-19 | $37.05 | $37.33 | $36.14 | $36.49 | $35.17 | 62,909 |
| 2020-10-16 | $36.73 | $37.07 | $36.32 | $36.74 | $35.41 | 47,370 |
| 2020-10-15 | $36.32 | $37.24 | $36.14 | $36.86 | $35.53 | 105,883 |
| 2020-10-14 | $37.49 | $37.59 | $36.33 | $36.41 | $35.10 | 49,968 |
| 2020-10-13 | $38.04 | $38.04 | $37.22 | $37.35 | $36.00 | 23,185 |
| 2020-10-12 | $37.51 | $38.46 | $37.42 | $38.42 | $37.03 | 23,829 |
| 2020-10-09 | $38.48 | $38.48 | $37.63 | $37.64 | $36.28 | 25,612 |
| 2020-10-08 | $38.41 | $38.41 | $37.60 | $37.96 | $36.59 | 41,001 |
| 2020-10-07 | $37.15 | $38.20 | $36.83 | $38.02 | $36.65 | 61,678 |
| 2020-10-06 | $37.11 | $37.96 | $36.23 | $36.72 | $35.40 | 76,852 |
| 2020-10-05 | $35.29 | $36.68 | $35.29 | $36.61 | $35.29 | 51,953 |
| 2020-10-02 | $33.29 | $35.17 | $33.29 | $34.90 | $33.64 | 76,490 |
| 2020-10-01 | $34.41 | $35.04 | $33.80 | $34.17 | $32.93 | 90,281 |
| 2020-09-30 | $34.27 | $34.88 | $33.79 | $34.04 | $32.81 | 72,638 |
| 2020-09-29 | $34.97 | $36.05 | $34.06 | $34.54 | $33.29 | 36,998 |
| 2020-09-28 | $34.46 | $35.33 | $34.46 | $35.02 | $33.76 | 37,571 |
| 2020-09-25 | $34.19 | $34.43 | $33.86 | $34.16 | $32.93 | 50,734 |
| 2020-09-24 | $33.93 | $34.73 | $33.08 | $33.99 | $32.76 | 76,311 |
| 2020-09-23 | $32.71 | $35.19 | $32.71 | $33.93 | $32.71 | 92,190 |
| 2020-09-22 | $35.44 | $35.81 | $34.96 | $35.62 | $34.33 | 90,043 |
| 2020-09-21 | $37.18 | $37.56 | $35.01 | $35.55 | $34.27 | 89,688 |
| 2020-09-18 | $39.14 | $39.14 | $37.58 | $37.90 | $36.53 | 271,402 |
| 2020-09-17 | $39.60 | $39.93 | $38.80 | $38.99 | $37.32 | 69,339 |
| 2020-09-16 | $40.07 | $40.80 | $39.66 | $40.20 | $38.48 | 87,171 |
| 2020-09-15 | $42.14 | $42.71 | $39.89 | $39.93 | $38.22 | 123,372 |
| 2020-09-14 | $41.39 | $42.19 | $41.01 | $41.91 | $40.11 | 57,518 |
| 2020-09-11 | $41.78 | $41.78 | $41.00 | $41.18 | $39.41 | 39,281 |
| 2020-09-10 | $42.52 | $42.79 | $41.62 | $41.67 | $39.88 | 80,623 |
| 2020-09-09 | $42.91 | $43.58 | $42.05 | $42.16 | $40.35 | 70,800 |
| 2020-09-08 | $43.72 | $43.72 | $42.14 | $42.51 | $40.69 | 40,339 |
| 2020-09-04 | $44.49 | $44.73 | $43.41 | $43.98 | $42.09 | 76,154 |
| 2020-09-03 | $43.87 | $44.05 | $43.22 | $43.72 | $41.84 | 53,643 |
| 2020-09-02 | $43.40 | $44.02 | $42.99 | $43.91 | $42.03 | 64,420 |
| 2020-09-01 | $43.00 | $43.49 | $42.95 | $43.35 | $41.49 | 43,104 |
| 2020-08-31 | $42.82 | $43.19 | $42.71 | $42.93 | $41.09 | 69,164 |
| 2020-08-28 | $43.49 | $43.49 | $42.44 | $43.01 | $41.16 | 33,915 |
| 2020-08-27 | $42.24 | $43.25 | $42.24 | $43.17 | $41.32 | 126,296 |
| 2020-08-26 | $42.87 | $43.22 | $41.78 | $42.24 | $40.43 | 39,678 |
| 2020-08-25 | $43.18 | $43.18 | $42.27 | $42.82 | $40.98 | 35,606 |
| 2020-08-24 | $42.20 | $42.76 | $41.94 | $42.76 | $40.93 | 78,912 |
| 2020-08-21 | $42.28 | $42.50 | $41.69 | $41.89 | $40.09 | 68,387 |
| 2020-08-20 | $42.06 | $42.67 | $42.02 | $42.39 | $40.57 | 32,938 |
| 2020-08-19 | $42.59 | $43.05 | $39.97 | $42.71 | $40.88 | 44,864 |
| 2020-08-18 | $43.12 | $43.12 | $41.96 | $42.57 | $40.74 | 71,650 |
| 2020-08-17 | $42.93 | $43.51 | $42.82 | $43.13 | $41.28 | 42,943 |
| 2020-08-14 | $42.74 | $43.23 | $41.90 | $43.15 | $41.30 | 36,152 |
| 2020-08-13 | $43.46 | $43.49 | $42.81 | $43.15 | $41.30 | 50,207 |
| 2020-08-12 | $43.52 | $44.72 | $42.64 | $43.66 | $41.79 | 64,905 |
| 2020-08-11 | $43.22 | $44.06 | $42.96 | $43.30 | $41.44 | 43,966 |
| 2020-08-10 | $42.12 | $43.00 | $41.81 | $42.42 | $40.60 | 84,211 |
| 2020-08-07 | $40.43 | $42.17 | $40.03 | $42.09 | $40.28 | 36,688 |
| 2020-08-06 | $40.32 | $41.35 | $40.00 | $40.78 | $39.03 | 34,373 |
| 2020-08-05 | $39.54 | $40.43 | $39.54 | $40.33 | $38.60 | 72,648 |
| 2020-08-04 | $39.35 | $39.57 | $38.58 | $39.40 | $37.71 | 43,669 |
| 2020-08-03 | $39.40 | $39.89 | $39.23 | $39.60 | $37.90 | 93,442 |
| 2020-07-31 | $40.05 | $40.05 | $38.50 | $39.09 | $37.41 | 73,630 |
| 2020-07-30 | $40.45 | $40.53 | $39.87 | $40.08 | $38.36 | 94,083 |
| 2020-07-29 | $40.78 | $41.30 | $40.36 | $41.12 | $39.36 | 70,451 |
| 2020-07-28 | $39.86 | $40.78 | $39.44 | $40.43 | $38.70 | 84,936 |
| 2020-07-27 | $40.53 | $40.53 | $39.61 | $40.24 | $38.51 | 35,856 |
| 2020-07-24 | $40.77 | $41.21 | $39.93 | $40.54 | $38.80 | 92,769 |
| 2020-07-23 | $41.55 | $41.92 | $40.13 | $40.61 | $38.87 | 74,202 |
| 2020-07-22 | $38.86 | $41.77 | $38.86 | $41.34 | $39.57 | 101,789 |
| 2020-07-21 | $38.95 | $41.25 | $38.95 | $41.03 | $39.27 | 105,984 |
| 2020-07-20 | $38.29 | $38.76 | $37.98 | $38.44 | $36.79 | 87,765 |
| 2020-07-17 | $38.84 | $39.45 | $38.55 | $38.69 | $37.03 | 50,548 |
| 2020-07-16 | $38.58 | $39.62 | $38.38 | $38.98 | $37.31 | 53,677 |
| 2020-07-15 | $37.71 | $39.40 | $37.29 | $38.98 | $37.31 | 85,048 |
| 2020-07-14 | $37.00 | $37.37 | $36.26 | $36.91 | $35.33 | 74,402 |
| 2020-07-13 | $36.67 | $37.46 | $36.31 | $37.24 | $35.64 | 71,606 |
| 2020-07-10 | $34.65 | $36.30 | $34.65 | $36.19 | $34.64 | 92,600 |
| 2020-07-09 | $35.44 | $35.88 | $34.46 | $34.68 | $33.19 | 86,449 |
| 2020-07-08 | $36.18 | $36.65 | $35.12 | $35.65 | $34.12 | 90,897 |
| 2020-07-07 | $36.81 | $36.99 | $36.21 | $36.25 | $34.70 | 63,105 |
| 2020-07-06 | $38.18 | $38.51 | $37.19 | $37.31 | $35.71 | 85,285 |
| 2020-07-02 | $38.72 | $39.39 | $37.50 | $37.62 | $36.01 | 124,240 |
| 2020-07-01 | $40.00 | $40.00 | $38.17 | $38.22 | $36.58 | 119,861 |
| 2020-06-30 | $39.55 | $40.70 | $39.10 | $40.20 | $38.48 | 159,044 |
| 2020-06-29 | $39.62 | $40.43 | $38.89 | $39.82 | $38.11 | 199,848 |
| 2020-06-26 | $38.06 | $39.87 | $37.82 | $39.41 | $37.72 | 516,158 |
| 2020-06-25 | $36.52 | $38.80 | $36.52 | $38.73 | $37.07 | 110,459 |
| 2020-06-24 | $37.47 | $38.03 | $36.61 | $36.96 | $35.37 | 122,580 |
| 2020-06-23 | $38.26 | $38.75 | $37.80 | $38.10 | $36.47 | 89,698 |
| 2020-06-22 | $37.02 | $38.48 | $37.02 | $38.24 | $36.60 | 92,717 |
| 2020-06-19 | $36.88 | $37.82 | $35.52 | $37.61 | $36.00 | 548,937 |
| 2020-06-18 | $34.99 | $36.65 | $34.99 | $36.39 | $34.83 | 68,652 |
| 2020-06-17 | $36.49 | $36.49 | $35.15 | $35.37 | $33.85 | 51,385 |
| 2020-06-16 | $37.10 | $37.25 | $35.59 | $36.40 | $34.84 | 62,276 |
| 2020-06-15 | $33.22 | $35.59 | $33.22 | $35.33 | $33.81 | 64,895 |
| 2020-06-12 | $34.76 | $34.99 | $33.35 | $34.55 | $33.07 | 79,136 |
| 2020-06-11 | $34.49 | $34.91 | $33.40 | $33.64 | $31.95 | 92,685 |
| 2020-06-10 | $37.86 | $37.94 | $36.21 | $36.38 | $34.55 | 57,179 |
| 2020-06-09 | $37.41 | $38.65 | $36.89 | $38.16 | $36.24 | 26,632 |
| 2020-06-08 | $39.09 | $39.09 | $37.76 | $38.39 | $36.46 | 45,648 |
| 2020-06-05 | $37.75 | $38.84 | $36.31 | $38.19 | $36.27 | 80,874 |
| 2020-06-04 | $35.30 | $35.98 | $34.91 | $35.65 | $33.86 | 51,109 |
| 2020-06-03 | $34.98 | $36.54 | $34.98 | $35.53 | $33.74 | 62,500 |
| 2020-06-02 | $34.44 | $34.98 | $33.88 | $34.25 | $32.53 | 40,015 |
| 2020-06-01 | $34.29 | $34.61 | $33.93 | $34.12 | $32.40 | 89,645 |
| 2020-05-29 | $34.76 | $34.76 | $33.52 | $34.03 | $32.32 | 129,747 |
| 2020-05-28 | $35.91 | $35.91 | $33.96 | $34.25 | $32.53 | 81,810 |
| 2020-05-27 | $34.29 | $35.54 | $33.29 | $35.24 | $33.47 | 69,160 |
| 2020-05-26 | $32.56 | $33.50 | $32.28 | $33.20 | $31.53 | 54,935 |
| 2020-05-22 | $31.35 | $31.35 | $30.73 | $31.17 | $29.60 | 29,131 |
| 2020-05-21 | $30.72 | $31.40 | $30.66 | $31.21 | $29.64 | 34,914 |
| 2020-05-20 | $29.87 | $31.40 | $29.87 | $30.94 | $29.38 | 51,556 |
| 2020-05-19 | $30.44 | $30.63 | $29.26 | $29.29 | $27.82 | 75,685 |
| 2020-05-18 | $28.95 | $30.80 | $28.94 | $30.58 | $29.04 | 89,131 |
| 2020-05-15 | $27.77 | $28.80 | $27.60 | $27.95 | $26.54 | 260,161 |
| 2020-05-14 | $27.16 | $28.07 | $26.53 | $27.86 | $26.46 | 92,812 |
| 2020-05-13 | $28.63 | $28.94 | $27.22 | $27.84 | $26.44 | 62,852 |
| 2020-05-12 | $30.60 | $30.60 | $28.75 | $28.87 | $27.42 | 54,151 |
| 2020-05-11 | $31.07 | $31.52 | $30.14 | $30.47 | $28.94 | 74,511 |
| 2020-05-08 | $31.17 | $31.75 | $30.65 | $31.62 | $30.03 | 64,362 |
| 2020-05-07 | $30.90 | $31.10 | $30.07 | $30.27 | $28.75 | 71,286 |
| 2020-05-06 | $31.29 | $32.06 | $30.29 | $30.33 | $28.80 | 129,572 |
| 2020-05-05 | $32.65 | $32.97 | $31.00 | $31.17 | $29.60 | 49,513 |
| 2020-05-04 | $31.67 | $32.20 | $31.28 | $32.01 | $30.40 | 44,638 |
| 2020-05-01 | $32.25 | $32.63 | $31.44 | $32.27 | $30.65 | 62,134 |
| 2020-04-30 | $33.71 | $34.01 | $32.94 | $33.04 | $31.38 | 67,406 |
| 2020-04-29 | $34.34 | $35.63 | $30.52 | $34.70 | $32.95 | 95,752 |
| 2020-04-28 | $33.41 | $33.76 | $32.42 | $32.92 | $31.26 | 50,322 |
| 2020-04-27 | $30.25 | $33.11 | $30.25 | $32.47 | $30.84 | 66,852 |
| 2020-04-24 | $30.41 | $30.60 | $29.55 | $29.80 | $28.30 | 74,067 |
| 2020-04-23 | $29.12 | $31.14 | $29.12 | $30.60 | $29.06 | 83,217 |
| 2020-04-22 | $28.83 | $29.57 | $28.52 | $29.30 | $27.83 | 52,095 |
| 2020-04-21 | $27.45 | $28.58 | $27.33 | $28.14 | $26.72 | 58,222 |
| 2020-04-20 | $28.26 | $29.40 | $27.96 | $28.41 | $26.98 | 52,849 |
| 2020-04-17 | $28.06 | $29.33 | $27.91 | $29.05 | $27.59 | 66,504 |
| 2020-04-16 | $27.25 | $27.37 | $25.86 | $26.79 | $25.44 | 89,367 |
| 2020-04-15 | $27.81 | $28.14 | $27.08 | $27.35 | $25.97 | 68,456 |
| 2020-04-14 | $30.91 | $31.12 | $28.59 | $29.01 | $27.55 | 75,740 |
| 2020-04-13 | $31.64 | $31.64 | $29.40 | $29.91 | $28.40 | 51,368 |
| 2020-04-09 | $29.22 | $32.06 | $29.22 | $31.95 | $30.34 | 82,450 |
| 2020-04-08 | $28.77 | $29.18 | $27.77 | $28.72 | $27.27 | 70,624 |
| 2020-04-07 | $29.13 | $29.50 | $27.62 | $28.26 | $26.84 | 152,144 |
| 2020-04-06 | $27.64 | $28.65 | $27.18 | $28.48 | $27.05 | 93,448 |
| 2020-04-03 | $28.00 | $28.00 | $26.17 | $26.54 | $25.20 | 80,415 |
| 2020-04-02 | $27.50 | $28.86 | $27.30 | $28.08 | $26.67 | 95,272 |
| 2020-04-01 | $28.66 | $28.75 | $27.49 | $27.66 | $26.27 | 89,984 |
| 2020-03-31 | $28.39 | $29.55 | $28.05 | $28.93 | $27.47 | 122,454 |
| 2020-03-30 | $27.42 | $28.66 | $27.10 | $28.65 | $27.21 | 72,605 |
| 2020-03-27 | $28.15 | $28.70 | $27.27 | $27.27 | $25.90 | 66,619 |
| 2020-03-26 | $27.43 | $29.10 | $27.07 | $29.06 | $27.60 | 67,696 |
| 2020-03-25 | $28.19 | $28.48 | $26.78 | $27.08 | $25.72 | 86,668 |
| 2020-03-24 | $26.02 | $28.17 | $25.65 | $28.09 | $26.68 | 107,093 |
| 2020-03-23 | $25.36 | $25.48 | $22.98 | $24.76 | $23.51 | 88,040 |
| 2020-03-20 | $28.01 | $28.65 | $25.17 | $25.28 | $24.01 | 149,812 |
| 2020-03-19 | $26.11 | $29.25 | $26.03 | $28.19 | $26.77 | 107,117 |
| 2020-03-18 | $27.48 | $27.71 | $25.52 | $26.57 | $25.23 | 126,394 |
| 2020-03-17 | $26.04 | $29.68 | $25.71 | $29.68 | $28.19 | 107,811 |
| 2020-03-16 | $26.62 | $27.58 | $26.01 | $26.31 | $24.99 | 88,610 |
| 2020-03-13 | $28.17 | $29.25 | $27.28 | $28.99 | $27.53 | 132,770 |
| 2020-03-12 | $26.97 | $28.47 | $26.09 | $26.68 | $25.34 | 74,800 |
| 2020-03-11 | $29.96 | $30.47 | $28.69 | $29.33 | $27.58 | 58,841 |
| 2020-03-10 | $30.73 | $31.13 | $29.39 | $30.86 | $29.01 | 59,051 |
| 2020-03-09 | $30.66 | $31.75 | $29.51 | $29.73 | $27.95 | 74,395 |
| 2020-03-06 | $33.31 | $34.47 | $32.72 | $33.56 | $31.55 | 61,065 |
| 2020-03-05 | $35.17 | $35.35 | $33.83 | $34.41 | $32.35 | 55,132 |
| 2020-03-04 | $35.35 | $36.16 | $34.80 | $36.04 | $33.88 | 53,274 |
| 2020-03-03 | $36.30 | $36.43 | $34.58 | $34.99 | $32.90 | 47,800 |
| 2020-03-02 | $35.04 | $36.74 | $34.82 | $36.65 | $34.46 | 59,957 |
| 2020-02-28 | $35.24 | $35.93 | $34.29 | $34.94 | $32.85 | 113,193 |
| 2020-02-27 | $37.03 | $37.80 | $36.03 | $36.05 | $33.89 | 53,462 |
| 2020-02-26 | $37.51 | $38.04 | $37.27 | $37.51 | $35.27 | 38,793 |
| 2020-02-25 | $38.31 | $38.59 | $37.17 | $37.30 | $35.07 | 38,934 |
| 2020-02-24 | $38.53 | $38.85 | $38.13 | $38.13 | $35.85 | 33,558 |
| 2020-02-21 | $39.78 | $39.78 | $39.33 | $39.43 | $37.07 | 21,344 |
| 2020-02-20 | $39.47 | $39.88 | $39.47 | $39.72 | $37.34 | 27,475 |
| 2020-02-19 | $39.74 | $39.82 | $39.34 | $39.45 | $37.09 | 23,543 |
| 2020-02-18 | $39.41 | $39.59 | $39.18 | $39.42 | $37.06 | 22,981 |
| 2020-02-14 | $40.09 | $40.10 | $39.55 | $39.59 | $37.22 | 19,516 |
| 2020-02-13 | $39.50 | $40.19 | $39.50 | $40.06 | $37.66 | 26,489 |
| 2020-02-12 | $40.09 | $40.09 | $39.75 | $39.82 | $37.44 | 18,369 |
| 2020-02-11 | $39.78 | $40.47 | $39.74 | $39.85 | $37.47 | 28,146 |
| 2020-02-10 | $39.19 | $39.72 | $39.19 | $39.65 | $37.28 | 20,840 |
| 2020-02-07 | $39.66 | $39.92 | $39.26 | $39.30 | $36.95 | 46,269 |
| 2020-02-06 | $40.48 | $40.48 | $39.72 | $39.79 | $37.41 | 29,096 |
| 2020-02-05 | $39.94 | $40.35 | $39.87 | $40.14 | $37.74 | 42,268 |
| 2020-02-04 | $39.67 | $39.84 | $39.46 | $39.52 | $37.16 | 45,475 |
| 2020-02-03 | $39.11 | $39.41 | $38.76 | $39.34 | $36.99 | 45,304 |
| 2020-01-31 | $40.05 | $40.12 | $38.62 | $38.74 | $36.42 | 55,784 |
| 2020-01-30 | $40.16 | $40.29 | $39.79 | $40.19 | $37.79 | 38,506 |
| 2020-01-29 | $39.84 | $40.51 | $39.35 | $40.17 | $37.77 | 71,721 |
| 2020-01-28 | $39.75 | $40.37 | $39.56 | $39.67 | $37.30 | 48,394 |
| 2020-01-27 | $39.21 | $39.88 | $39.01 | $39.63 | $37.26 | 37,573 |
| 2020-01-24 | $40.12 | $40.53 | $38.71 | $39.63 | $37.26 | 26,854 |
| 2020-01-23 | $39.74 | $40.23 | $39.37 | $39.92 | $37.53 | 30,495 |
| 2020-01-22 | $40.08 | $40.39 | $39.92 | $39.98 | $37.59 | 31,198 |
| 2020-01-21 | $40.58 | $40.60 | $39.97 | $39.99 | $37.60 | 32,259 |
| 2020-01-17 | $41.16 | $41.18 | $40.58 | $40.70 | $38.26 | 26,477 |
| 2020-01-16 | $40.48 | $41.07 | $40.38 | $40.89 | $38.44 | 37,354 |
| 2020-01-15 | $40.32 | $40.71 | $40.16 | $40.28 | $37.87 | 46,848 |
| 2020-01-14 | $40.69 | $40.82 | $40.40 | $40.50 | $38.08 | 40,046 |
| 2020-01-13 | $40.44 | $40.81 | $40.16 | $40.72 | $38.28 | 49,293 |
| 2020-01-10 | $40.97 | $40.97 | $40.26 | $40.38 | $37.96 | 33,833 |
| 2020-01-09 | $40.78 | $41.05 | $40.58 | $40.75 | $38.31 | 28,152 |
| 2020-01-08 | $40.53 | $40.97 | $40.43 | $40.74 | $38.30 | 51,879 |
| 2020-01-07 | $40.47 | $40.81 | $40.08 | $40.44 | $38.02 | 53,375 |
| 2020-01-06 | $40.41 | $40.84 | $40.24 | $40.72 | $38.28 | 35,092 |
| 2020-01-03 | $40.65 | $41.03 | $40.21 | $40.75 | $38.31 | 37,901 |
| 2020-01-02 | $41.19 | $41.25 | $40.51 | $41.05 | $38.59 | 49,389 |
| 2019-12-31 | $41.28 | $41.68 | $40.95 | $41.06 | $38.60 | 36,233 |
| 2019-12-30 | $41.13 | $41.55 | $40.68 | $41.14 | $38.68 | 44,860 |
| 2019-12-27 | $41.31 | $41.36 | $40.74 | $40.86 | $38.42 | 28,399 |
| 2019-12-26 | $41.53 | $41.53 | $40.93 | $41.25 | $38.78 | 28,552 |
| 2019-12-24 | $41.52 | $41.54 | $41.25 | $41.53 | $39.05 | 9,288 |
| 2019-12-23 | $41.32 | $41.67 | $39.87 | $41.48 | $39.00 | 56,754 |
| 2019-12-20 | $42.03 | $42.06 | $40.89 | $41.15 | $38.69 | 187,467 |
| 2019-12-19 | $42.15 | $42.15 | $41.73 | $42.06 | $39.54 | 34,621 |
| 2019-12-18 | $42.48 | $42.60 | $41.81 | $42.19 | $39.67 | 29,825 |
| 2019-12-17 | $42.34 | $42.48 | $41.69 | $42.37 | $39.83 | 72,176 |
| 2019-12-16 | $42.00 | $42.45 | $41.90 | $42.28 | $39.75 | 42,573 |
| 2019-12-13 | $41.70 | $41.88 | $41.26 | $41.71 | $39.21 | 25,454 |
| 2019-12-12 | $41.50 | $42.53 | $41.50 | $41.94 | $39.18 | 42,476 |
| 2019-12-11 | $41.53 | $41.79 | $41.14 | $41.47 | $38.74 | 23,051 |
| 2019-12-10 | $41.08 | $41.64 | $41.08 | $41.44 | $38.71 | 34,264 |
| 2019-12-09 | $41.23 | $41.41 | $40.85 | $41.06 | $38.36 | 38,334 |
| 2019-12-06 | $41.42 | $41.78 | $41.03 | $41.17 | $38.46 | 30,905 |
| 2019-12-05 | $40.89 | $41.15 | $40.73 | $41.12 | $38.41 | 29,889 |
| 2019-12-04 | $40.72 | $41.04 | $40.65 | $40.78 | $38.09 | 30,258 |
| 2019-12-03 | $40.61 | $40.78 | $40.24 | $40.60 | $37.93 | 29,759 |
| 2019-12-02 | $41.43 | $41.64 | $40.80 | $40.91 | $38.21 | 35,956 |
| 2019-11-29 | $41.07 | $41.52 | $40.98 | $41.39 | $38.66 | 26,073 |
| 2019-11-27 | $41.18 | $41.62 | $40.94 | $41.28 | $38.56 | 29,930 |
| 2019-11-26 | $41.31 | $41.51 | $40.79 | $40.93 | $38.23 | 43,640 |
| 2019-11-25 | $40.90 | $41.64 | $40.90 | $41.34 | $38.62 | 37,551 |
| 2019-11-22 | $40.81 | $41.00 | $40.51 | $40.86 | $38.17 | 34,516 |
| 2019-11-21 | $40.62 | $40.70 | $39.99 | $40.65 | $37.97 | 49,513 |
| 2019-11-20 | $40.38 | $40.90 | $40.13 | $40.64 | $37.96 | 64,440 |
| 2019-11-19 | $40.49 | $40.70 | $40.45 | $40.65 | $37.97 | 24,793 |
| 2019-11-18 | $40.46 | $40.46 | $40.09 | $40.33 | $37.67 | 15,070 |
| 2019-11-15 | $40.76 | $40.84 | $40.34 | $40.60 | $37.93 | 31,267 |
| 2019-11-14 | $40.51 | $40.92 | $40.08 | $40.54 | $37.87 | 24,659 |
| 2019-11-13 | $40.71 | $40.90 | $40.31 | $40.61 | $37.93 | 32,158 |
| 2019-11-12 | $40.89 | $41.05 | $40.61 | $41.03 | $38.33 | 21,332 |
| 2019-11-11 | $40.55 | $41.43 | $40.51 | $40.80 | $38.11 | 24,521 |
| 2019-11-08 | $41.00 | $41.25 | $40.44 | $40.69 | $38.01 | 44,512 |
| 2019-11-07 | $41.21 | $41.42 | $41.02 | $41.23 | $38.51 | 48,988 |
| 2019-11-06 | $40.95 | $41.01 | $40.47 | $40.85 | $38.16 | 41,783 |
| 2019-11-05 | $40.76 | $41.25 | $40.63 | $40.99 | $38.29 | 36,022 |
| 2019-11-04 | $40.54 | $41.05 | $40.46 | $40.71 | $38.03 | 51,884 |
| 2019-11-01 | $40.09 | $40.44 | $38.66 | $40.33 | $37.67 | 34,880 |
| 2019-10-31 | $39.97 | $40.06 | $39.17 | $39.94 | $37.31 | 50,510 |
| 2019-10-30 | $39.96 | $40.43 | $39.58 | $40.20 | $37.55 | 40,110 |
| 2019-10-29 | $39.65 | $40.26 | $39.65 | $39.89 | $37.26 | 49,962 |
| 2019-10-28 | $39.59 | $39.92 | $39.56 | $39.86 | $37.23 | 38,696 |
| 2019-10-25 | $38.84 | $39.45 | $38.72 | $39.45 | $36.85 | 39,688 |
| 2019-10-24 | $38.75 | $39.05 | $38.32 | $39.04 | $36.47 | 66,231 |
| 2019-10-23 | $38.53 | $38.53 | $37.86 | $38.37 | $35.84 | 47,220 |
| 2019-10-22 | $37.40 | $38.13 | $36.31 | $37.45 | $34.98 | 23,948 |
| 2019-10-21 | $37.03 | $37.89 | $37.03 | $37.60 | $35.12 | 40,404 |
| 2019-10-18 | $36.49 | $36.91 | $36.49 | $36.80 | $34.38 | 46,043 |
| 2019-10-17 | $36.43 | $36.78 | $36.30 | $36.76 | $34.34 | 38,304 |
| 2019-10-16 | $36.08 | $36.56 | $36.08 | $36.32 | $33.93 | 39,411 |
| 2019-10-15 | $35.88 | $36.29 | $35.85 | $36.15 | $33.77 | 38,606 |
| 2019-10-14 | $35.73 | $35.92 | $35.50 | $35.80 | $33.44 | 19,710 |
| 2019-10-11 | $35.68 | $36.41 | $35.67 | $35.78 | $33.42 | 39,172 |
| 2019-10-10 | $35.45 | $35.77 | $35.36 | $35.40 | $33.07 | 37,294 |
| 2019-10-09 | $35.40 | $35.79 | $35.14 | $35.45 | $33.11 | 27,453 |
| 2019-10-08 | $35.80 | $35.92 | $35.21 | $35.30 | $32.97 | 27,968 |
| 2019-10-07 | $35.81 | $36.14 | $35.49 | $35.99 | $33.62 | 166,182 |
| 2019-10-04 | $35.75 | $35.98 | $35.41 | $35.97 | $33.60 | 38,861 |
| 2019-10-03 | $35.63 | $35.84 | $35.19 | $35.59 | $33.25 | 32,249 |
| 2019-10-02 | $35.58 | $36.03 | $35.39 | $35.68 | $33.33 | 40,768 |
| 2019-10-01 | $36.78 | $37.17 | $35.66 | $35.80 | $33.44 | 45,227 |
| 2019-09-30 | $36.98 | $37.13 | $36.68 | $36.69 | $34.27 | 49,114 |
| 2019-09-27 | $36.87 | $37.23 | $36.52 | $36.94 | $34.51 | 43,196 |
| 2019-09-26 | $37.29 | $37.29 | $36.65 | $36.71 | $34.29 | 28,636 |
| 2019-09-25 | $36.81 | $37.60 | $36.81 | $37.30 | $34.84 | 31,792 |
| 2019-09-24 | $37.52 | $37.52 | $36.61 | $36.81 | $34.38 | 29,813 |
| 2019-09-23 | $37.58 | $37.90 | $37.30 | $37.55 | $35.08 | 24,653 |
| 2019-09-20 | $37.53 | $37.97 | $37.07 | $37.76 | $35.27 | 126,580 |
| 2019-09-19 | $38.12 | $38.40 | $37.55 | $37.60 | $35.12 | 32,506 |
| 2019-09-18 | $37.80 | $38.32 | $37.53 | $38.04 | $35.53 | 35,452 |
| 2019-09-17 | $37.69 | $38.28 | $37.65 | $38.03 | $35.52 | 55,433 |
| 2019-09-16 | $37.87 | $38.25 | $37.74 | $38.05 | $35.54 | 26,147 |
| 2019-09-13 | $38.23 | $38.62 | $38.01 | $38.19 | $35.67 | 54,341 |
| 2019-09-12 | $37.79 | $38.34 | $37.28 | $38.26 | $35.50 | 44,324 |
| 2019-09-11 | $37.53 | $37.99 | $37.13 | $37.99 | $35.25 | 57,840 |
| 2019-09-10 | $36.99 | $37.58 | $36.90 | $37.38 | $34.68 | 40,426 |
| 2019-09-09 | $36.11 | $37.24 | $36.01 | $36.99 | $34.32 | 47,020 |
| 2019-09-06 | $36.23 | $36.32 | $35.97 | $36.03 | $33.43 | 31,258 |
| 2019-09-05 | $35.97 | $36.58 | $35.96 | $36.16 | $33.55 | 65,727 |
| 2019-09-04 | $36.19 | $36.34 | $35.42 | $35.51 | $32.95 | 56,215 |
| 2019-09-03 | $36.25 | $36.45 | $35.70 | $36.02 | $33.42 | 41,091 |
| 2019-08-30 | $36.58 | $36.58 | $36.01 | $36.30 | $33.68 | 22,749 |
| 2019-08-29 | $36.43 | $36.75 | $36.22 | $36.42 | $33.79 | 19,388 |
| 2019-08-28 | $35.38 | $36.18 | $35.38 | $36.00 | $33.40 | 24,699 |
| 2019-08-27 | $36.11 | $36.23 | $35.41 | $35.44 | $32.88 | 41,628 |
| 2019-08-26 | $35.27 | $36.01 | $35.27 | $35.98 | $33.38 | 51,196 |
| 2019-08-23 | $36.13 | $36.45 | $35.03 | $35.11 | $32.58 | 63,496 |
| 2019-08-22 | $36.24 | $36.45 | $36.00 | $36.21 | $33.60 | 28,279 |
| 2019-08-21 | $36.34 | $36.48 | $36.05 | $36.13 | $33.52 | 24,698 |
| 2019-08-20 | $36.49 | $36.57 | $36.01 | $36.18 | $33.57 | 23,594 |
| 2019-08-19 | $36.86 | $36.91 | $36.47 | $36.53 | $33.89 | 22,978 |
| 2019-08-16 | $35.98 | $36.72 | $35.98 | $36.61 | $33.97 | 27,955 |
| 2019-08-15 | $36.17 | $36.38 | $35.72 | $35.76 | $33.18 | 56,245 |
| 2019-08-14 | $36.03 | $36.60 | $36.00 | $36.01 | $33.41 | 63,654 |
| 2019-08-13 | $36.23 | $37.22 | $36.23 | $36.50 | $33.86 | 53,844 |
| 2019-08-12 | $36.54 | $36.67 | $36.48 | $36.49 | $33.86 | 14,415 |
| 2019-08-09 | $37.03 | $37.03 | $36.62 | $36.71 | $34.06 | 19,575 |
| 2019-08-08 | $36.84 | $37.44 | $36.76 | $36.99 | $34.32 | 42,970 |
| 2019-08-07 | $36.24 | $36.68 | $36.10 | $36.47 | $33.84 | 35,050 |
| 2019-08-06 | $36.68 | $36.77 | $35.66 | $36.67 | $34.02 | 44,351 |
| 2019-08-05 | $37.03 | $37.08 | $36.07 | $36.57 | $33.93 | 52,301 |
| 2019-08-02 | $37.18 | $37.49 | $36.90 | $37.40 | $34.70 | 59,687 |
| 2019-08-01 | $38.09 | $38.70 | $37.20 | $37.25 | $34.56 | 74,311 |
| 2019-07-31 | $37.88 | $38.74 | $37.88 | $38.25 | $35.49 | 95,047 |
| 2019-07-30 | $36.97 | $38.00 | $36.71 | $37.95 | $35.21 | 57,606 |
| 2019-07-29 | $37.72 | $37.72 | $37.15 | $37.50 | $34.79 | 39,199 |
| 2019-07-26 | $36.89 | $37.68 | $36.73 | $37.53 | $34.82 | 57,966 |
| 2019-07-25 | $36.12 | $37.40 | $35.60 | $36.83 | $34.17 | 41,018 |
| 2019-07-24 | $35.90 | $36.44 | $35.25 | $36.22 | $33.61 | 44,777 |
| 2019-07-23 | $34.64 | $35.24 | $34.61 | $35.11 | $32.58 | 30,582 |
| 2019-07-22 | $34.90 | $34.90 | $34.47 | $34.71 | $32.20 | 20,028 |
| 2019-07-19 | $34.84 | $35.27 | $34.83 | $34.95 | $32.43 | 31,315 |
| 2019-07-18 | $34.96 | $35.21 | $34.88 | $35.01 | $32.48 | 22,126 |
| 2019-07-17 | $34.78 | $35.23 | $34.63 | $34.95 | $32.43 | 29,844 |
| 2019-07-16 | $35.05 | $35.43 | $34.93 | $34.94 | $32.42 | 23,474 |
| 2019-07-15 | $35.69 | $35.77 | $34.87 | $34.96 | $32.44 | 34,576 |
| 2019-07-12 | $35.49 | $35.91 | $35.49 | $35.67 | $33.09 | 32,976 |
| 2019-07-11 | $35.46 | $35.67 | $35.30 | $35.53 | $32.96 | 37,595 |
| 2019-07-10 | $35.70 | $35.93 | $35.26 | $35.35 | $32.80 | 36,482 |
| 2019-07-09 | $35.14 | $35.76 | $34.96 | $35.74 | $33.16 | 34,871 |
| 2019-07-08 | $35.87 | $35.93 | $35.19 | $35.29 | $32.74 | 20,445 |
| 2019-07-05 | $35.78 | $36.16 | $35.60 | $35.92 | $33.33 | 22,833 |
| 2019-07-03 | $35.72 | $35.88 | $35.32 | $35.65 | $33.08 | 18,664 |
| 2019-07-02 | $36.27 | $36.52 | $35.32 | $35.60 | $33.03 | 40,102 |
| 2019-07-01 | $36.27 | $36.70 | $36.10 | $36.26 | $33.64 | 54,830 |
| 2019-06-28 | $35.95 | $36.48 | $35.74 | $36.15 | $33.54 | 198,636 |
| 2019-06-27 | $35.42 | $36.09 | $35.42 | $35.95 | $33.35 | 67,989 |
| 2019-06-26 | $34.86 | $35.59 | $34.81 | $35.47 | $32.91 | 93,848 |
| 2019-06-25 | $34.77 | $35.00 | $34.06 | $34.86 | $32.34 | 51,834 |
| 2019-06-24 | $34.46 | $34.77 | $34.21 | $34.35 | $31.87 | 46,768 |
| 2019-06-21 | $34.29 | $34.69 | $34.29 | $34.57 | $32.07 | 54,040 |
| 2019-06-20 | $34.79 | $34.84 | $34.43 | $34.44 | $31.95 | 38,058 |
| 2019-06-19 | $34.96 | $35.13 | $34.48 | $34.68 | $32.18 | 32,437 |
| 2019-06-18 | $34.57 | $35.39 | $34.57 | $35.06 | $32.53 | 27,683 |
| 2019-06-17 | $34.75 | $34.93 | $34.51 | $34.62 | $32.12 | 63,574 |
| 2019-06-14 | $34.47 | $35.27 | $34.25 | $34.78 | $32.27 | 36,656 |
| 2019-06-13 | $34.50 | $34.89 | $34.45 | $34.67 | $31.93 | 33,946 |
| 2019-06-12 | $34.32 | $34.71 | $34.31 | $34.56 | $31.83 | 34,343 |
| 2019-06-11 | $34.48 | $34.77 | $34.30 | $34.41 | $31.69 | 40,009 |
| 2019-06-10 | $34.22 | $34.60 | $33.79 | $34.50 | $31.77 | 42,449 |
| 2019-06-07 | $34.28 | $34.42 | $33.94 | $34.17 | $31.47 | 27,654 |
| 2019-06-06 | $34.22 | $34.40 | $33.90 | $34.33 | $31.62 | 28,138 |
| 2019-06-05 | $34.04 | $34.58 | $33.85 | $34.21 | $31.50 | 39,970 |
| 2019-06-04 | $33.74 | $34.36 | $33.73 | $34.35 | $31.63 | 50,787 |
| 2019-06-03 | $33.15 | $33.57 | $32.76 | $33.37 | $30.73 | 66,660 |
| 2019-05-31 | $33.56 | $34.25 | $33.11 | $33.33 | $30.69 | 45,708 |
| 2019-05-30 | $34.37 | $34.38 | $33.76 | $34.05 | $31.36 | 37,382 |
| 2019-05-29 | $33.84 | $34.49 | $33.84 | $34.26 | $31.55 | 44,857 |
| 2019-05-28 | $34.72 | $34.72 | $33.95 | $34.19 | $31.49 | 34,047 |
| 2019-05-24 | $34.79 | $34.91 | $34.51 | $34.75 | $32.00 | 22,642 |
| 2019-05-23 | $34.53 | $35.30 | $34.30 | $34.74 | $31.99 | 57,761 |
| 2019-05-22 | $34.88 | $35.60 | $34.50 | $34.80 | $32.05 | 28,958 |
| 2019-05-21 | $34.95 | $35.13 | $34.57 | $34.86 | $32.10 | 27,061 |
| 2019-05-20 | $34.38 | $34.98 | $33.99 | $34.86 | $32.10 | 16,247 |
| 2019-05-17 | $34.46 | $34.86 | $34.46 | $34.52 | $31.79 | 25,610 |
| 2019-05-16 | $34.84 | $34.84 | $34.58 | $34.74 | $31.99 | 16,019 |
| 2019-05-15 | $33.85 | $34.71 | $33.64 | $34.33 | $31.62 | 29,930 |
| 2019-05-14 | $34.05 | $34.49 | $34.04 | $34.32 | $31.61 | 31,965 |
| 2019-05-13 | $34.17 | $34.33 | $33.79 | $33.86 | $31.18 | 43,291 |
| 2019-05-10 | $34.62 | $34.78 | $34.25 | $34.74 | $31.99 | 23,309 |
| 2019-05-09 | $34.25 | $34.91 | $34.08 | $34.72 | $31.97 | 17,662 |
| 2019-05-08 | $34.70 | $35.26 | $34.27 | $34.66 | $31.92 | 36,219 |
| 2019-05-07 | $35.22 | $35.38 | $34.31 | $34.72 | $31.97 | 45,076 |
| 2019-05-06 | $35.01 | $35.86 | $34.92 | $35.64 | $32.82 | 27,683 |
| 2019-05-03 | $35.13 | $35.50 | $35.01 | $35.50 | $32.69 | 31,197 |
| 2019-05-02 | $34.83 | $35.18 | $34.65 | $34.92 | $32.16 | 49,788 |
| 2019-05-01 | $34.46 | $35.39 | $33.97 | $34.71 | $31.97 | 73,007 |
| 2019-04-30 | $35.01 | $35.01 | $34.31 | $34.35 | $31.63 | 59,933 |
| 2019-04-29 | $34.07 | $35.06 | $34.05 | $34.94 | $32.18 | 98,151 |
| 2019-04-26 | $34.02 | $34.21 | $33.87 | $34.16 | $31.46 | 38,746 |
| 2019-04-25 | $34.25 | $34.25 | $33.51 | $33.89 | $31.21 | 29,008 |
| 2019-04-24 | $35.32 | $35.46 | $34.16 | $34.63 | $31.89 | 49,068 |
| 2019-04-23 | $33.74 | $35.11 | $33.73 | $34.69 | $31.95 | 37,463 |
| 2019-04-22 | $34.41 | $34.59 | $33.35 | $33.73 | $31.06 | 31,055 |
| 2019-04-18 | $34.47 | $34.77 | $34.25 | $34.53 | $31.80 | 35,592 |
| 2019-04-17 | $34.95 | $34.95 | $34.30 | $34.67 | $31.93 | 36,131 |
| 2019-04-16 | $34.69 | $35.19 | $34.33 | $34.97 | $32.20 | 22,675 |
| 2019-04-15 | $34.55 | $34.83 | $34.43 | $34.57 | $31.84 | 33,089 |
| 2019-04-12 | $35.14 | $35.40 | $34.59 | $34.70 | $31.96 | 33,016 |
| 2019-04-11 | $34.65 | $34.92 | $34.50 | $34.89 | $32.13 | 23,054 |
| 2019-04-10 | $34.08 | $34.74 | $33.91 | $34.63 | $31.89 | 18,653 |
| 2019-04-09 | $34.63 | $34.65 | $33.99 | $34.04 | $31.35 | 19,536 |
| 2019-04-08 | $34.87 | $34.91 | $34.02 | $34.61 | $31.87 | 14,563 |
| 2019-04-05 | $34.50 | $34.92 | $34.09 | $34.88 | $32.12 | 32,675 |
| 2019-04-04 | $34.30 | $34.55 | $34.02 | $34.52 | $31.79 | 27,931 |
| 2019-04-03 | $34.63 | $34.84 | $34.22 | $34.29 | $31.58 | 20,906 |
| 2019-04-02 | $34.94 | $35.23 | $34.30 | $34.40 | $31.68 | 38,008 |
| 2019-04-01 | $34.10 | $34.99 | $34.02 | $34.96 | $32.20 | 35,907 |
| 2019-03-29 | $34.33 | $34.33 | $33.53 | $33.81 | $31.14 | 48,436 |
| 2019-03-28 | $33.97 | $34.32 | $33.71 | $34.05 | $31.36 | 51,456 |
| 2019-03-27 | $33.96 | $34.30 | $33.75 | $33.98 | $31.29 | 39,177 |
| 2019-03-26 | $33.57 | $34.24 | $33.57 | $34.22 | $31.51 | 23,843 |
| 2019-03-25 | $32.15 | $33.65 | $32.06 | $33.39 | $30.75 | 54,301 |
| 2019-03-22 | $33.75 | $33.92 | $32.00 | $32.12 | $29.58 | 46,385 |
| 2019-03-21 | $34.02 | $34.70 | $33.87 | $34.04 | $31.35 | 34,845 |
| 2019-03-20 | $34.76 | $35.05 | $34.05 | $34.12 | $31.42 | 24,807 |
| 2019-03-19 | $35.97 | $35.97 | $34.92 | $34.92 | $32.16 | 15,894 |
| 2019-03-18 | $35.93 | $36.23 | $35.61 | $35.90 | $33.06 | 32,119 |
| 2019-03-15 | $35.22 | $36.12 | $35.22 | $35.88 | $33.04 | 148,751 |
| 2019-03-14 | $35.44 | $35.67 | $35.34 | $35.46 | $32.43 | 17,367 |
| 2019-03-13 | $35.39 | $35.78 | $35.39 | $35.45 | $32.42 | 21,083 |
| 2019-03-12 | $35.74 | $35.81 | $35.15 | $35.38 | $32.36 | 23,678 |
| 2019-03-11 | $35.07 | $35.73 | $34.97 | $35.68 | $32.63 | 36,889 |
| 2019-03-08 | $34.55 | $35.23 | $34.55 | $35.02 | $32.03 | 31,347 |
| 2019-03-07 | $35.01 | $35.30 | $34.50 | $34.73 | $31.76 | 50,882 |
| 2019-03-06 | $36.26 | $36.26 | $35.02 | $35.02 | $32.03 | 47,536 |
| 2019-03-05 | $35.79 | $36.38 | $35.44 | $36.25 | $33.15 | 30,838 |
| 2019-03-04 | $36.18 | $36.36 | $35.65 | $35.77 | $32.71 | 57,031 |
| 2019-03-01 | $35.82 | $36.37 | $35.60 | $36.20 | $33.11 | 48,629 |
| 2019-02-28 | $35.84 | $35.84 | $35.59 | $35.62 | $32.58 | 30,123 |
| 2019-02-27 | $35.87 | $35.89 | $34.74 | $35.79 | $32.73 | 37,696 |
| 2019-02-26 | $36.23 | $36.50 | $35.74 | $35.74 | $32.69 | 21,774 |
| 2019-02-25 | $36.92 | $36.98 | $36.25 | $36.38 | $33.27 | 32,254 |
| 2019-02-22 | $36.96 | $37.01 | $36.66 | $36.82 | $33.67 | 23,409 |
| 2019-02-21 | $36.83 | $36.95 | $36.40 | $36.95 | $33.79 | 25,618 |
| 2019-02-20 | $36.50 | $36.93 | $36.25 | $36.84 | $33.69 | 29,212 |
| 2019-02-19 | $36.34 | $36.70 | $36.23 | $36.65 | $33.52 | 58,401 |
| 2019-02-15 | $35.59 | $36.44 | $35.45 | $36.39 | $33.28 | 62,364 |
| 2019-02-14 | $35.50 | $35.63 | $35.40 | $35.46 | $32.43 | 49,277 |
| 2019-02-13 | $35.70 | $35.88 | $35.55 | $35.68 | $32.63 | 39,428 |
| 2019-02-12 | $35.69 | $36.00 | $35.59 | $35.69 | $32.64 | 53,446 |
| 2019-02-11 | $35.46 | $35.61 | $35.40 | $35.55 | $32.51 | 40,021 |
| 2019-02-08 | $35.32 | $35.57 | $35.30 | $35.46 | $32.43 | 62,506 |
| 2019-02-07 | $35.46 | $35.56 | $35.36 | $35.48 | $32.45 | 58,286 |
| 2019-02-06 | $35.16 | $35.78 | $35.16 | $35.41 | $32.38 | 71,458 |
| 2019-02-05 | $35.53 | $35.71 | $35.18 | $35.28 | $32.27 | 21,596 |
| 2019-02-04 | $34.87 | $35.77 | $34.87 | $35.53 | $32.49 | 114,032 |
| 2019-02-01 | $35.00 | $35.00 | $34.60 | $34.88 | $31.90 | 37,751 |
| 2019-01-31 | $34.75 | $34.85 | $34.09 | $34.57 | $31.62 | 73,290 |
| 2019-01-30 | $34.87 | $35.25 | $34.57 | $34.91 | $31.93 | 53,143 |
| 2019-01-29 | $35.04 | $35.04 | $34.42 | $34.63 | $31.67 | 32,715 |
| 2019-01-28 | $35.15 | $35.15 | $34.55 | $34.89 | $31.91 | 39,748 |
| 2019-01-25 | $34.83 | $35.53 | $34.71 | $35.23 | $32.22 | 51,380 |
| 2019-01-24 | $34.67 | $35.53 | $34.67 | $34.71 | $31.74 | 144,818 |
| 2019-01-23 | $34.19 | $34.40 | $32.47 | $34.10 | $31.19 | 41,221 |
| 2019-01-22 | $33.83 | $34.49 | $33.55 | $33.97 | $31.07 | 130,682 |
| 2019-01-18 | $34.19 | $34.68 | $34.08 | $34.23 | $31.30 | 51,369 |
| 2019-01-17 | $34.33 | $34.46 | $33.90 | $34.19 | $31.27 | 45,149 |
| 2019-01-16 | $34.06 | $34.57 | $34.06 | $34.44 | $31.50 | 53,340 |
| 2019-01-15 | $33.46 | $34.02 | $33.35 | $33.91 | $31.01 | 46,204 |
| 2019-01-14 | $33.83 | $34.02 | $33.47 | $33.47 | $30.61 | 50,239 |
| 2019-01-11 | $33.86 | $34.04 | $33.58 | $33.87 | $30.98 | 52,700 |
| 2019-01-10 | $34.05 | $34.33 | $33.30 | $33.83 | $30.94 | 41,294 |
| 2019-01-09 | $34.57 | $34.57 | $33.81 | $34.22 | $31.30 | 38,373 |
| 2019-01-08 | $34.93 | $34.93 | $33.59 | $34.46 | $31.52 | 84,680 |
| 2019-01-07 | $34.10 | $35.49 | $34.00 | $34.76 | $31.79 | 61,693 |
| 2019-01-04 | $33.48 | $34.13 | $33.00 | $34.10 | $31.19 | 63,547 |
| 2019-01-03 | $33.47 | $33.83 | $33.06 | $33.11 | $30.28 | 45,331 |
| 2019-01-02 | $32.41 | $33.54 | $32.41 | $33.52 | $30.66 | 58,344 |
| 2018-12-31 | $32.84 | $33.08 | $32.40 | $32.80 | $30.00 | 62,264 |
| 2018-12-28 | $31.75 | $32.95 | $31.42 | $32.64 | $29.85 | 58,498 |
| 2018-12-27 | $31.57 | $31.88 | $31.00 | $31.61 | $28.91 | 80,114 |
| 2018-12-26 | $30.68 | $32.03 | $30.50 | $31.86 | $29.14 | 64,875 |
| 2018-12-24 | $30.37 | $31.39 | $30.29 | $30.30 | $27.71 | 30,834 |
| 2018-12-21 | $30.17 | $31.03 | $30.17 | $30.51 | $27.90 | 193,820 |
| 2018-12-20 | $30.48 | $30.64 | $29.76 | $30.13 | $27.56 | 94,072 |
| 2018-12-19 | $29.81 | $30.31 | $29.64 | $29.92 | $27.36 | 91,303 |
| 2018-12-18 | $30.04 | $30.50 | $29.53 | $29.75 | $27.21 | 61,162 |
| 2018-12-17 | $29.43 | $33.13 | $29.43 | $29.84 | $27.29 | 70,679 |
| 2018-12-14 | $28.63 | $29.62 | $28.57 | $29.47 | $26.95 | 59,694 |
| 2018-12-13 | $29.99 | $31.60 | $28.88 | $29.06 | $26.35 | 75,016 |
| 2018-12-12 | $28.65 | $29.60 | $28.12 | $29.39 | $26.65 | 40,600 |
| 2018-12-11 | $28.98 | $30.79 | $28.02 | $28.33 | $25.69 | 31,436 |
| 2018-12-10 | $28.75 | $29.30 | $28.41 | $28.64 | $25.97 | 24,562 |
| 2018-12-07 | $29.11 | $29.68 | $28.53 | $28.87 | $26.18 | 35,467 |
| 2018-12-06 | $29.02 | $30.50 | $28.54 | $29.10 | $26.39 | 39,854 |
| 2018-12-04 | $30.97 | $31.35 | $29.10 | $29.14 | $26.43 | 57,229 |
| 2018-12-03 | $31.68 | $34.48 | $30.81 | $31.08 | $28.19 | 41,181 |
| 2018-11-30 | $31.01 | $32.81 | $31.01 | $31.35 | $28.43 | 51,349 |
| 2018-11-29 | $31.50 | $31.79 | $30.55 | $31.04 | $28.15 | 19,404 |
| 2018-11-28 | $31.05 | $31.80 | $30.91 | $31.61 | $28.67 | 50,206 |
| 2018-11-27 | $31.29 | $31.51 | $31.00 | $31.03 | $28.14 | 21,758 |
| 2018-11-26 | $31.54 | $31.92 | $31.02 | $31.29 | $28.38 | 35,501 |
| 2018-11-23 | $31.63 | $32.70 | $31.40 | $31.49 | $28.56 | 20,638 |
| 2018-11-21 | $31.55 | $34.52 | $31.52 | $31.81 | $28.85 | 19,222 |
| 2018-11-20 | $31.71 | $32.00 | $31.10 | $31.44 | $28.51 | 23,099 |
| 2018-11-19 | $31.86 | $32.08 | $31.23 | $31.86 | $28.89 | 47,164 |
| 2018-11-16 | $31.54 | $32.05 | $31.20 | $31.88 | $28.91 | 37,202 |
| 2018-11-15 | $30.89 | $32.05 | $30.81 | $31.70 | $28.75 | 30,165 |
| 2018-11-14 | $31.93 | $32.05 | $31.06 | $31.08 | $28.19 | 24,345 |
| 2018-11-13 | $31.65 | $32.58 | $31.17 | $31.72 | $28.77 | 28,326 |
| 2018-11-12 | $31.83 | $32.61 | $31.35 | $31.60 | $28.66 | 27,666 |
| 2018-11-09 | $32.04 | $33.03 | $31.60 | $31.82 | $28.86 | 80,986 |
| 2018-11-08 | $31.93 | $32.67 | $31.93 | $32.11 | $29.12 | 12,534 |
| 2018-11-07 | $31.85 | $33.28 | $31.78 | $32.00 | $29.02 | 21,124 |
| 2018-11-06 | $31.78 | $31.82 | $31.16 | $31.69 | $28.74 | 18,395 |
| 2018-11-05 | $32.00 | $33.45 | $31.20 | $31.91 | $28.94 | 26,995 |
| 2018-11-02 | $32.02 | $32.69 | $31.82 | $31.99 | $29.01 | 33,294 |
| 2018-11-01 | $31.74 | $32.02 | $31.26 | $31.85 | $28.88 | 34,794 |
| 2018-10-31 | $31.49 | $32.10 | $31.11 | $31.71 | $28.76 | 44,681 |
| 2018-10-30 | $30.32 | $31.25 | $30.07 | $31.15 | $28.25 | 38,888 |
| 2018-10-29 | $30.08 | $30.89 | $30.08 | $30.46 | $27.62 | 34,473 |
| 2018-10-26 | $30.17 | $30.73 | $29.83 | $29.83 | $27.05 | 66,750 |
| 2018-10-25 | $29.86 | $31.29 | $29.86 | $30.90 | $28.02 | 41,147 |
| 2018-10-24 | $31.77 | $32.67 | $29.69 | $30.10 | $27.30 | 31,384 |
| 2018-10-23 | $32.03 | $32.38 | $31.50 | $31.91 | $28.94 | 26,386 |
| 2018-10-22 | $33.06 | $33.06 | $32.01 | $32.37 | $29.35 | 22,851 |
| 2018-10-19 | $33.56 | $33.90 | $32.92 | $32.98 | $29.91 | 32,560 |
| 2018-10-18 | $34.04 | $34.52 | $33.69 | $33.81 | $30.66 | 29,607 |
| 2018-10-17 | $34.17 | $34.60 | $34.10 | $34.31 | $31.11 | 31,770 |
| 2018-10-16 | $34.36 | $34.51 | $33.81 | $34.35 | $31.15 | 29,327 |
| 2018-10-15 | $33.61 | $34.58 | $33.61 | $34.24 | $31.05 | 31,846 |
| 2018-10-12 | $35.38 | $35.38 | $33.30 | $33.65 | $30.52 | 56,984 |
| 2018-10-11 | $35.50 | $35.60 | $34.67 | $35.05 | $31.79 | 70,546 |
| 2018-10-10 | $35.84 | $36.25 | $35.31 | $35.31 | $32.02 | 39,213 |
| 2018-10-09 | $35.75 | $36.24 | $35.75 | $35.87 | $32.53 | 25,121 |
| 2018-10-08 | $35.54 | $36.05 | $35.40 | $35.87 | $32.53 | 23,073 |
| 2018-10-05 | $35.87 | $36.19 | $35.56 | $35.64 | $32.32 | 22,847 |
| 2018-10-04 | $35.79 | $36.46 | $35.52 | $35.88 | $32.54 | 22,450 |
| 2018-10-03 | $35.31 | $35.88 | $35.23 | $35.81 | $32.47 | 24,940 |
| 2018-10-02 | $35.77 | $35.99 | $35.13 | $35.18 | $31.90 | 38,541 |
| 2018-10-01 | $36.49 | $36.54 | $35.60 | $35.74 | $32.41 | 40,759 |
| 2018-09-28 | $35.70 | $36.40 | $35.70 | $36.30 | $32.92 | 28,296 |
| 2018-09-27 | $36.00 | $36.06 | $35.90 | $35.95 | $32.60 | 24,332 |
| 2018-09-26 | $36.00 | $36.20 | $35.75 | $35.85 | $32.51 | 40,285 |
| 2018-09-25 | $36.50 | $36.55 | $36.05 | $36.05 | $32.69 | 24,021 |
| 2018-09-24 | $37.05 | $37.05 | $36.20 | $36.35 | $32.96 | 30,532 |
| 2018-09-21 | $37.30 | $37.60 | $36.80 | $37.15 | $33.69 | 189,418 |
| 2018-09-20 | $36.75 | $37.40 | $36.75 | $37.20 | $33.73 | 27,236 |
| 2018-09-19 | $36.70 | $37.10 | $36.70 | $36.70 | $33.28 | 25,343 |
| 2018-09-18 | $37.05 | $37.07 | $36.75 | $36.75 | $33.33 | 28,226 |
| 2018-09-17 | $37.15 | $37.25 | $37.05 | $37.05 | $33.60 | 13,646 |
| 2018-09-14 | $37.25 | $37.70 | $37.20 | $37.55 | $34.05 | 24,081 |
| 2018-09-13 | $38.20 | $38.25 | $37.30 | $37.40 | $33.69 | 32,512 |
| 2018-09-12 | $38.55 | $38.99 | $37.85 | $38.10 | $34.32 | 33,189 |
| 2018-09-11 | $38.70 | $38.95 | $38.60 | $38.60 | $34.77 | 45,202 |
| 2018-09-10 | $38.95 | $38.95 | $38.60 | $38.70 | $34.86 | 47,720 |
| 2018-09-07 | $38.60 | $38.85 | $38.60 | $38.80 | $34.95 | 30,541 |
| 2018-09-06 | $38.95 | $39.10 | $38.40 | $38.60 | $34.77 | 25,800 |
| 2018-09-05 | $38.50 | $39.05 | $38.50 | $38.90 | $35.04 | 25,225 |
| 2018-09-04 | $38.75 | $38.85 | $38.25 | $38.65 | $34.82 | 37,095 |
| 2018-08-31 | $38.55 | $38.90 | $38.55 | $38.70 | $34.86 | 58,552 |
| 2018-08-30 | $38.60 | $38.85 | $38.25 | $38.75 | $34.91 | 27,524 |
| 2018-08-29 | $38.80 | $38.85 | $38.60 | $38.70 | $34.86 | 24,742 |
| 2018-08-28 | $38.70 | $38.90 | $38.60 | $38.85 | $35.00 | 59,813 |
| 2018-08-27 | $38.85 | $38.85 | $38.50 | $38.65 | $34.82 | 56,582 |
| 2018-08-24 | $38.70 | $38.80 | $38.55 | $38.70 | $34.86 | 22,754 |
| 2018-08-23 | $38.75 | $38.95 | $38.50 | $38.65 | $34.82 | 26,243 |
| 2018-08-22 | $38.75 | $39.05 | $38.60 | $38.95 | $35.09 | 28,070 |
| 2018-08-21 | $38.35 | $39.10 | $38.30 | $38.80 | $34.95 | 22,337 |
| 2018-08-20 | $38.05 | $38.55 | $37.95 | $38.25 | $34.46 | 21,760 |
| 2018-08-17 | $38.10 | $38.25 | $37.95 | $38.05 | $34.28 | 70,273 |
| 2018-08-16 | $38.05 | $38.45 | $37.40 | $38.15 | $34.37 | 19,755 |
| 2018-08-15 | $38.35 | $38.45 | $37.75 | $37.80 | $34.05 | 25,067 |
| 2018-08-14 | $37.75 | $38.50 | $37.65 | $38.45 | $34.64 | 36,137 |
| 2018-08-13 | $37.75 | $38.10 | $37.50 | $37.60 | $33.87 | 28,023 |
| 2018-08-10 | $37.95 | $38.20 | $37.70 | $37.90 | $34.14 | 15,846 |
| 2018-08-09 | $38.10 | $38.30 | $38.05 | $38.10 | $34.32 | 19,131 |
| 2018-08-08 | $37.60 | $38.35 | $37.59 | $38.35 | $34.55 | 79,189 |
| 2018-08-07 | $38.10 | $38.30 | $37.71 | $37.80 | $34.05 | 24,462 |
| 2018-08-06 | $37.75 | $38.05 | $37.65 | $37.90 | $34.14 | 17,061 |
| 2018-08-03 | $38.80 | $38.90 | $37.85 | $37.90 | $34.14 | 28,664 |
| 2018-08-02 | $38.40 | $38.85 | $38.40 | $38.75 | $34.91 | 45,959 |
| 2018-08-01 | $38.20 | $38.80 | $38.10 | $38.65 | $34.82 | 44,686 |
| 2018-07-31 | $37.95 | $38.20 | $37.45 | $38.15 | $34.37 | 56,230 |
| 2018-07-30 | $38.40 | $38.65 | $37.90 | $37.90 | $34.14 | 39,498 |
| 2018-07-27 | $39.15 | $39.15 | $38.25 | $38.35 | $34.55 | 48,440 |
| 2018-07-26 | $37.90 | $39.35 | $37.90 | $39.00 | $35.13 | 45,097 |
| 2018-07-25 | $38.45 | $38.45 | $37.60 | $37.95 | $34.19 | 30,602 |
| 2018-07-24 | $39.05 | $39.05 | $38.35 | $38.50 | $34.68 | 34,988 |
| 2018-07-23 | $38.55 | $38.95 | $38.55 | $38.90 | $35.04 | 28,500 |
| 2018-07-20 | $38.40 | $38.95 | $38.40 | $38.60 | $34.77 | 25,884 |
| 2018-07-19 | $38.15 | $38.60 | $38.03 | $38.45 | $34.64 | 30,095 |
| 2018-07-18 | $38.35 | $38.45 | $38.10 | $38.25 | $34.46 | 33,897 |
| 2018-07-17 | $38.55 | $38.85 | $38.23 | $38.35 | $34.55 | 35,646 |
| 2018-07-16 | $38.80 | $38.80 | $38.30 | $38.55 | $34.73 | 32,111 |
| 2018-07-13 | $38.45 | $38.85 | $38.15 | $38.25 | $34.46 | 68,793 |
| 2018-07-12 | $39.00 | $39.50 | $38.20 | $38.50 | $34.68 | 40,386 |
| 2018-07-11 | $38.50 | $39.05 | $38.50 | $38.80 | $34.95 | 33,884 |
| 2018-07-10 | $39.35 | $39.35 | $38.50 | $38.65 | $34.82 | 33,258 |
| 2018-07-09 | $39.00 | $39.55 | $39.00 | $39.35 | $35.45 | 62,302 |
| 2018-07-06 | $38.90 | $39.20 | $38.80 | $39.00 | $35.13 | 25,891 |
| 2018-07-05 | $38.85 | $39.05 | $38.70 | $38.90 | $35.04 | 38,395 |
| 2018-07-03 | $39.10 | $39.50 | $38.65 | $38.70 | $34.86 | 24,425 |
| 2018-07-02 | $38.15 | $39.00 | $38.15 | $38.95 | $35.09 | 53,298 |
| 2018-06-29 | $38.75 | $39.00 | $38.15 | $38.15 | $34.37 | 58,589 |
| 2018-06-28 | $38.50 | $39.20 | $38.45 | $38.60 | $34.77 | 54,998 |
| 2018-06-27 | $39.40 | $39.40 | $38.55 | $38.55 | $34.73 | 67,313 |
| 2018-06-26 | $39.55 | $39.70 | $39.15 | $39.40 | $35.49 | 43,153 |
| 2018-06-25 | $39.75 | $39.95 | $39.38 | $39.50 | $35.58 | 51,341 |
| 2018-06-22 | $40.20 | $40.35 | $39.50 | $39.95 | $35.99 | 201,692 |
| 2018-06-21 | $40.25 | $40.35 | $39.90 | $39.90 | $35.94 | 40,206 |
| 2018-06-20 | $40.10 | $40.25 | $39.85 | $40.25 | $36.26 | 53,536 |
| 2018-06-19 | $39.55 | $40.15 | $39.45 | $39.85 | $35.90 | 69,637 |
| 2018-06-18 | $39.50 | $39.95 | $39.10 | $39.70 | $35.76 | 41,176 |
| 2018-06-15 | $39.75 | $40.15 | $39.40 | $39.60 | $35.67 | 159,780 |
| 2018-06-14 | $40.00 | $40.45 | $39.30 | $40.00 | $35.83 | 64,887 |
| 2018-06-13 | $39.60 | $40.05 | $39.25 | $39.85 | $35.69 | 63,027 |
| 2018-06-12 | $40.10 | $40.45 | $39.50 | $39.75 | $35.60 | 56,362 |
| 2018-06-11 | $40.55 | $40.75 | $39.85 | $40.15 | $35.96 | 40,432 |
| 2018-06-08 | $40.65 | $40.95 | $40.45 | $40.60 | $36.36 | 34,674 |
| 2018-06-07 | $40.80 | $41.00 | $40.35 | $40.60 | $36.36 | 29,438 |
| 2018-06-06 | $40.20 | $40.80 | $40.15 | $40.70 | $36.45 | 31,434 |
| 2018-06-05 | $40.15 | $40.60 | $40.00 | $40.15 | $35.96 | 30,118 |
| 2018-06-04 | $40.10 | $40.40 | $39.76 | $40.30 | $36.09 | 59,429 |
| 2018-06-01 | $39.90 | $40.20 | $39.60 | $40.00 | $35.83 | 70,124 |
| 2018-05-31 | $39.60 | $40.10 | $39.30 | $39.70 | $35.56 | 93,264 |
| 2018-05-30 | $39.25 | $40.00 | $39.20 | $39.80 | $35.65 | 68,900 |
| 2018-05-29 | $39.35 | $39.50 | $38.65 | $39.15 | $35.06 | 36,538 |
| 2018-05-25 | $39.35 | $39.80 | $38.90 | $39.60 | $35.47 | 47,943 |
| 2018-05-24 | $39.65 | $39.75 | $38.95 | $39.50 | $35.38 | 57,392 |
| 2018-05-23 | $39.70 | $39.85 | $39.40 | $39.70 | $35.56 | 30,640 |
| 2018-05-22 | $40.00 | $40.48 | $39.60 | $39.65 | $35.51 | 65,790 |
| 2018-05-21 | $39.70 | $40.25 | $38.01 | $39.90 | $35.74 | 41,036 |
| 2018-05-18 | $39.75 | $39.85 | $39.45 | $39.65 | $35.51 | 53,545 |
| 2018-05-17 | $39.10 | $39.60 | $38.85 | $39.55 | $35.42 | 40,671 |
| 2018-05-16 | $39.00 | $39.30 | $38.80 | $39.05 | $34.98 | 37,781 |
| 2018-05-15 | $38.30 | $39.10 | $38.30 | $38.90 | $34.84 | 54,804 |
| 2018-05-14 | $38.80 | $39.10 | $38.30 | $38.55 | $34.53 | 35,430 |
| 2018-05-11 | $38.65 | $39.15 | $38.60 | $39.00 | $34.93 | 72,659 |
| 2018-05-10 | $38.85 | $39.00 | $38.55 | $38.70 | $34.66 | 62,843 |
| 2018-05-09 | $38.35 | $39.10 | $38.35 | $38.80 | $34.75 | 43,674 |
| 2018-05-08 | $37.90 | $38.65 | $37.90 | $38.40 | $34.39 | 83,820 |
| 2018-05-07 | $38.00 | $38.23 | $37.75 | $37.95 | $33.99 | 144,297 |
| 2018-05-04 | $37.30 | $38.15 | $37.05 | $37.85 | $33.90 | 49,775 |
| 2018-05-03 | $37.70 | $37.80 | $37.00 | $37.45 | $33.54 | 46,186 |
| 2018-05-02 | $37.85 | $38.15 | $37.25 | $37.80 | $33.86 | 81,774 |
| 2018-05-01 | $37.40 | $38.05 | $37.00 | $37.90 | $33.95 | 98,750 |
| 2018-04-30 | $38.50 | $38.50 | $37.45 | $37.45 | $33.54 | 92,604 |
| 2018-04-27 | $38.65 | $38.85 | $37.90 | $38.40 | $34.39 | 112,762 |
| 2018-04-26 | $38.05 | $38.75 | $37.85 | $38.50 | $34.48 | 147,294 |
| 2018-04-25 | $37.25 | $38.15 | $37.25 | $37.75 | $33.81 | 146,243 |
| 2018-04-24 | $36.45 | $37.40 | $36.45 | $37.30 | $33.41 | 89,325 |
| 2018-04-23 | $36.20 | $36.50 | $36.00 | $36.30 | $32.51 | 174,512 |
| 2018-04-20 | $36.00 | $36.25 | $35.70 | $36.05 | $32.29 | 160,665 |
| 2018-04-19 | $35.55 | $36.40 | $35.42 | $36.10 | $32.33 | 146,117 |
| 2018-04-18 | $35.55 | $35.78 | $35.25 | $35.55 | $31.84 | 245,655 |
| 2018-04-17 | $35.75 | $36.10 | $35.15 | $35.45 | $31.75 | 230,634 |
| 2018-04-16 | $35.95 | $36.00 | $35.45 | $35.60 | $31.89 | 265,427 |
| 2018-04-13 | $36.35 | $36.35 | $35.35 | $35.70 | $31.97 | 38,301 |
| 2018-04-12 | $35.80 | $36.35 | $35.70 | $36.10 | $32.33 | 82,619 |
| 2018-04-11 | $35.65 | $35.75 | $35.35 | $35.60 | $31.89 | 36,271 |
| 2018-04-10 | $35.75 | $36.00 | $35.35 | $35.85 | $32.11 | 32,658 |
| 2018-04-09 | $35.70 | $36.25 | $35.35 | $35.40 | $31.71 | 43,526 |
| 2018-04-06 | $36.00 | $36.25 | $35.15 | $35.55 | $31.84 | 43,871 |
| 2018-04-05 | $36.25 | $36.25 | $35.50 | $36.20 | $32.42 | 30,850 |
| 2018-04-04 | $35.10 | $36.20 | $35.05 | $36.10 | $32.33 | 41,709 |
| 2018-04-03 | $35.15 | $36.00 | $34.65 | $35.45 | $31.75 | 54,696 |
| 2018-04-02 | $35.20 | $35.45 | $34.35 | $35.00 | $31.35 | 73,695 |
| 2018-03-29 | $35.65 | $35.85 | $35.10 | $35.10 | $31.44 | 46,379 |
| 2018-03-28 | $35.15 | $35.72 | $34.35 | $35.35 | $31.66 | 50,760 |
| 2018-03-27 | $35.80 | $35.95 | $34.95 | $35.05 | $31.39 | 61,575 |
| 2018-03-26 | $35.00 | $36.09 | $34.75 | $35.60 | $31.89 | 97,244 |
| 2018-03-23 | $34.90 | $35.25 | $34.00 | $34.00 | $30.45 | 92,521 |
| 2018-03-22 | $35.75 | $36.66 | $34.90 | $34.90 | $31.26 | 63,704 |
| 2018-03-21 | $35.65 | $36.30 | $35.60 | $36.00 | $32.24 | 35,000 |
| 2018-03-20 | $36.10 | $36.10 | $35.65 | $35.70 | $31.97 | 47,889 |
| 2018-03-19 | $35.95 | $36.10 | $35.20 | $35.90 | $32.15 | 69,956 |
| 2018-03-16 | $35.75 | $36.55 | $35.70 | $35.85 | $32.11 | 117,827 |
| 2018-03-15 | $35.90 | $36.15 | $35.60 | $35.95 | $31.99 | 33,345 |
| 2018-03-14 | $36.80 | $36.80 | $35.65 | $35.75 | $31.82 | 46,435 |
| 2018-03-13 | $36.90 | $37.30 | $36.65 | $36.65 | $32.62 | 61,445 |
| 2018-03-12 | $36.90 | $37.30 | $36.75 | $37.05 | $32.97 | 34,788 |
| 2018-03-09 | $36.45 | $37.35 | $35.60 | $36.90 | $32.84 | 65,524 |
| 2018-03-08 | $36.85 | $36.85 | $35.50 | $36.25 | $32.26 | 38,878 |
| 2018-03-07 | $36.10 | $36.95 | $35.35 | $36.75 | $32.71 | 54,714 |
| 2018-03-06 | $35.95 | $36.63 | $35.95 | $36.35 | $32.35 | 82,880 |
| 2018-03-05 | $35.80 | $36.60 | $35.40 | $36.25 | $32.26 | 38,657 |
| 2018-03-02 | $34.90 | $36.10 | $34.55 | $35.95 | $31.99 | 44,938 |
| 2018-03-01 | $35.05 | $35.70 | $34.65 | $35.05 | $31.19 | 49,815 |
| 2018-02-28 | $36.45 | $36.60 | $34.95 | $35.10 | $31.24 | 66,954 |
| 2018-02-27 | $36.85 | $37.20 | $36.20 | $36.30 | $32.31 | 20,108 |
| 2018-02-26 | $36.60 | $36.95 | $36.10 | $36.85 | $32.79 | 22,650 |
| 2018-02-23 | $36.05 | $36.55 | $36.05 | $36.55 | $32.53 | 36,111 |
| 2018-02-22 | $36.95 | $37.10 | $36.10 | $36.15 | $32.17 | 18,478 |
| 2018-02-21 | $36.00 | $37.40 | $36.00 | $36.85 | $32.79 | 35,906 |
| 2018-02-20 | $35.85 | $36.35 | $35.70 | $35.90 | $31.95 | 80,689 |
| 2018-02-16 | $35.90 | $36.55 | $35.90 | $36.20 | $32.22 | 20,251 |
| 2018-02-15 | $36.05 | $36.15 | $35.80 | $35.95 | $31.99 | 20,013 |
| 2018-02-14 | $35.30 | $36.05 | $35.15 | $35.90 | $31.95 | 35,203 |
| 2018-02-13 | $35.55 | $35.75 | $35.25 | $35.55 | $31.64 | 24,088 |
| 2018-02-12 | $36.15 | $37.10 | $35.55 | $35.70 | $31.77 | 34,950 |
| 2018-02-09 | $35.85 | $36.40 | $34.95 | $36.00 | $32.04 | 191,371 |
| 2018-02-08 | $35.80 | $35.85 | $35.15 | $35.45 | $31.55 | 43,471 |
| 2018-02-07 | $35.50 | $36.05 | $35.30 | $35.75 | $31.82 | 35,664 |
| 2018-02-06 | $34.45 | $36.03 | $34.45 | $35.70 | $31.77 | 97,582 |
| 2018-02-05 | $35.65 | $36.05 | $34.40 | $35.25 | $31.37 | 55,389 |
| 2018-02-02 | $36.25 | $36.65 | $35.95 | $36.00 | $32.04 | 30,013 |
| 2018-02-01 | $35.75 | $36.50 | $35.55 | $36.50 | $32.48 | 47,030 |
| 2018-01-31 | $36.70 | $36.70 | $35.95 | $35.95 | $31.99 | 47,676 |
| 2018-01-30 | $36.70 | $37.05 | $36.30 | $36.50 | $32.48 | 34,153 |
| 2018-01-29 | $36.80 | $37.50 | $36.60 | $36.95 | $32.88 | 88,429 |
| 2018-01-26 | $36.00 | $36.85 | $35.92 | $36.80 | $32.75 | 90,222 |
| 2018-01-25 | $37.35 | $37.35 | $35.75 | $36.00 | $32.04 | 44,698 |
| 2018-01-24 | $37.25 | $37.84 | $37.05 | $37.05 | $32.97 | 30,389 |
| 2018-01-23 | $37.80 | $38.30 | $37.53 | $38.10 | $33.91 | 25,122 |
| 2018-01-22 | $38.10 | $38.25 | $37.50 | $37.95 | $33.77 | 17,235 |
| 2018-01-19 | $37.75 | $38.45 | $37.75 | $38.15 | $33.95 | 48,613 |
| 2018-01-18 | $38.20 | $38.23 | $37.75 | $37.80 | $33.64 | 21,476 |
| 2018-01-17 | $38.45 | $38.60 | $37.90 | $38.45 | $34.22 | 43,323 |
| 2018-01-16 | $38.65 | $39.30 | $38.05 | $38.30 | $34.08 | 29,450 |
| 2018-01-12 | $39.00 | $39.17 | $38.30 | $38.55 | $34.31 | 22,452 |
| 2018-01-11 | $38.00 | $38.88 | $37.75 | $38.80 | $34.53 | 45,251 |
| 2018-01-10 | $37.40 | $38.25 | $37.40 | $37.75 | $33.60 | 126,657 |
| 2018-01-09 | $37.45 | $37.85 | $37.45 | $37.45 | $33.33 | 26,215 |
| 2018-01-08 | $37.55 | $37.90 | $37.30 | $37.45 | $33.33 | 22,207 |
| 2018-01-05 | $37.55 | $38.00 | $37.25 | $37.80 | $33.64 | 34,785 |
| 2018-01-04 | $37.50 | $38.20 | $37.35 | $37.35 | $33.24 | 40,756 |
| 2018-01-03 | $37.80 | $38.00 | $37.20 | $37.40 | $33.28 | 28,162 |
| 2018-01-02 | $37.85 | $38.35 | $37.50 | $37.90 | $33.73 | 46,632 |
| 2017-12-29 | $38.55 | $38.55 | $37.65 | $37.70 | $33.55 | 29,512 |
| 2017-12-28 | $38.70 | $38.75 | $37.70 | $38.50 | $34.26 | 46,841 |
| 2017-12-27 | $38.15 | $38.80 | $37.80 | $38.40 | $34.17 | 47,824 |
| 2017-12-26 | $38.60 | $39.00 | $37.90 | $38.15 | $33.95 | 25,072 |
| 2017-12-22 | $39.00 | $39.15 | $38.10 | $38.60 | $34.35 | 29,493 |
| 2017-12-21 | $39.00 | $39.20 | $38.78 | $39.00 | $34.71 | 24,289 |
| 2017-12-20 | $39.50 | $39.50 | $38.35 | $38.75 | $34.49 | 25,422 |
| 2017-12-19 | $39.75 | $39.75 | $38.85 | $39.10 | $34.80 | 39,258 |
| 2017-12-18 | $39.65 | $39.85 | $39.20 | $39.70 | $35.33 | 27,660 |
| 2017-12-15 | $37.80 | $39.75 | $37.80 | $39.35 | $35.02 | 104,634 |
| 2017-12-14 | $38.10 | $38.60 | $37.65 | $37.85 | $33.68 | 29,927 |
| 2017-12-13 | $38.25 | $39.05 | $37.80 | $38.00 | $33.82 | 46,788 |
| 2017-12-12 | $37.60 | $38.60 | $37.60 | $38.20 | $34.00 | 34,027 |
| 2017-12-11 | $38.35 | $38.35 | $37.60 | $37.65 | $33.51 | 25,750 |
| 2017-12-08 | $39.25 | $39.55 | $38.16 | $38.30 | $34.08 | 32,346 |
| 2017-12-07 | $38.60 | $39.40 | $38.48 | $39.30 | $34.78 | 57,033 |
| 2017-12-06 | $38.70 | $39.15 | $38.40 | $38.60 | $34.16 | 26,821 |
| 2017-12-05 | $39.85 | $39.95 | $38.75 | $38.80 | $34.34 | 32,769 |
| 2017-12-04 | $39.65 | $40.35 | $38.90 | $39.60 | $35.05 | 34,445 |
| 2017-12-01 | $39.30 | $40.77 | $37.75 | $39.05 | $34.56 | 66,072 |
| 2017-11-30 | $41.90 | $41.90 | $37.71 | $39.80 | $35.23 | 74,333 |
| 2017-11-29 | $39.85 | $41.70 | $39.85 | $41.60 | $36.82 | 56,741 |
| 2017-11-28 | $38.75 | $39.70 | $38.40 | $39.70 | $35.14 | 50,161 |
| 2017-11-27 | $37.95 | $39.00 | $37.95 | $38.75 | $34.30 | 32,249 |
| 2017-11-24 | $38.45 | $39.05 | $37.95 | $38.05 | $33.68 | 21,611 |
| 2017-11-22 | $38.75 | $39.10 | $38.20 | $38.25 | $33.85 | 25,780 |
| 2017-11-21 | $38.70 | $38.85 | $38.23 | $38.50 | $34.08 | 39,628 |
| 2017-11-20 | $38.10 | $38.40 | $37.65 | $38.40 | $33.99 | 64,056 |
| 2017-11-17 | $37.80 | $38.20 | $37.60 | $38.05 | $33.68 | 56,463 |
| 2017-11-16 | $37.45 | $38.55 | $37.30 | $38.05 | $33.68 | 44,678 |
| 2017-11-15 | $36.75 | $37.60 | $36.35 | $37.20 | $32.93 | 60,988 |
| 2017-11-14 | $36.85 | $37.40 | $36.85 | $37.20 | $32.93 | 20,839 |
| 2017-11-13 | $36.30 | $37.30 | $36.25 | $37.20 | $32.93 | 13,507 |
| 2017-11-10 | $36.50 | $37.00 | $36.40 | $36.50 | $32.31 | 15,672 |
| 2017-11-09 | $36.45 | $36.95 | $36.00 | $36.55 | $32.35 | 29,334 |
| 2017-11-08 | $36.85 | $37.10 | $36.40 | $36.80 | $32.57 | 34,775 |
| 2017-11-07 | $38.15 | $38.30 | $36.85 | $37.10 | $32.84 | 31,642 |
| 2017-11-06 | $38.60 | $39.41 | $38.25 | $38.30 | $33.90 | 11,982 |
| 2017-11-03 | $38.80 | $38.95 | $38.23 | $38.55 | $34.12 | 24,623 |
| 2017-11-02 | $37.80 | $38.90 | $37.75 | $38.85 | $34.39 | 46,440 |
| 2017-11-01 | $38.10 | $38.30 | $37.35 | $37.80 | $33.46 | 33,141 |
| 2017-10-31 | $37.60 | $38.48 | $37.48 | $37.75 | $33.41 | 87,860 |
| 2017-10-30 | $39.40 | $39.45 | $37.55 | $37.60 | $33.28 | 82,942 |
| 2017-10-27 | $39.75 | $39.95 | $39.35 | $39.55 | $35.01 | 41,990 |
| 2017-10-26 | $39.00 | $39.85 | $38.95 | $39.60 | $35.05 | 38,639 |
| 2017-10-25 | $39.35 | $39.35 | $38.20 | $38.90 | $34.43 | 39,349 |
| 2017-10-24 | $38.90 | $38.90 | $38.30 | $38.30 | $33.90 | 39,622 |
| 2017-10-23 | $38.90 | $38.90 | $38.15 | $38.55 | $34.12 | 39,349 |
| 2017-10-20 | $38.90 | $38.90 | $38.55 | $38.85 | $34.39 | 33,528 |
| 2017-10-19 | $38.05 | $38.45 | $37.00 | $38.30 | $33.90 | 33,772 |
| 2017-10-18 | $37.85 | $38.47 | $37.74 | $38.25 | $33.85 | 30,767 |
| 2017-10-17 | $38.00 | $38.25 | $37.60 | $37.75 | $33.41 | 31,044 |
| 2017-10-16 | $38.00 | $38.50 | $37.80 | $38.05 | $33.68 | 51,219 |
| 2017-10-13 | $38.00 | $38.25 | $37.85 | $37.95 | $33.59 | 43,536 |
| 2017-10-12 | $38.65 | $38.70 | $37.95 | $38.05 | $33.68 | 37,931 |
| 2017-10-11 | $38.45 | $38.70 | $37.73 | $38.65 | $34.21 | 48,808 |
| 2017-10-10 | $38.00 | $38.55 | $37.65 | $38.55 | $34.12 | 43,289 |
| 2017-10-09 | $38.35 | $38.35 | $37.70 | $37.75 | $33.41 | 49,119 |
| 2017-10-06 | $38.30 | $38.40 | $38.10 | $38.35 | $33.94 | 33,914 |
| 2017-10-05 | $37.95 | $38.35 | $37.90 | $38.25 | $33.85 | 34,547 |
| 2017-10-04 | $38.30 | $38.45 | $37.40 | $37.75 | $33.41 | 29,724 |
| 2017-10-03 | $38.30 | $38.45 | $37.75 | $38.25 | $33.85 | 40,241 |
| 2017-10-02 | $38.05 | $38.40 | $37.75 | $38.35 | $33.94 | 49,099 |
| 2017-09-29 | $37.70 | $38.10 | $37.50 | $38.00 | $33.63 | 61,105 |
| 2017-09-28 | $37.45 | $37.55 | $36.95 | $37.55 | $33.24 | 33,419 |
| 2017-09-27 | $36.60 | $37.95 | $35.68 | $37.60 | $33.28 | 71,127 |
| 2017-09-26 | $36.25 | $36.50 | $36.00 | $36.25 | $32.08 | 46,328 |
| 2017-09-25 | $36.60 | $36.70 | $36.00 | $36.30 | $32.13 | 22,985 |
| 2017-09-22 | $36.15 | $36.70 | $35.95 | $36.65 | $32.44 | 46,785 |
| 2017-09-21 | $35.80 | $36.50 | $35.80 | $36.15 | $32.00 | 141,139 |
| 2017-09-20 | $35.30 | $36.10 | $35.10 | $35.80 | $31.69 | 23,094 |
| 2017-09-19 | $35.10 | $35.31 | $35.10 | $35.25 | $31.20 | 18,119 |
| 2017-09-18 | $34.83 | $35.55 | $34.83 | $35.20 | $31.16 | 30,887 |
| 2017-09-15 | $34.70 | $34.90 | $34.65 | $34.85 | $30.85 | 121,059 |
| 2017-09-14 | $34.70 | $35.20 | $34.50 | $34.60 | $30.62 | 33,722 |
| 2017-09-13 | $34.25 | $34.90 | $34.25 | $34.65 | $30.67 | 34,572 |
| 2017-09-12 | $33.65 | $34.55 | $33.65 | $34.45 | $30.49 | 71,855 |
| 2017-09-11 | $33.00 | $33.65 | $33.00 | $33.40 | $29.56 | 28,393 |
| 2017-09-08 | $32.00 | $33.00 | $31.90 | $32.65 | $28.90 | 44,559 |
| 2017-09-07 | $33.25 | $33.25 | $31.90 | $32.25 | $28.37 | 66,845 |
| 2017-09-06 | $33.75 | $33.95 | $33.38 | $33.40 | $29.38 | 35,209 |
| 2017-09-05 | $34.65 | $34.65 | $33.60 | $33.65 | $29.60 | 43,897 |
| 2017-09-01 | $34.75 | $35.05 | $34.65 | $34.85 | $30.66 | 25,623 |
| 2017-08-31 | $34.95 | $35.20 | $34.70 | $34.80 | $30.61 | 32,110 |
| 2017-08-30 | $34.95 | $35.40 | $34.65 | $34.90 | $30.70 | 48,077 |
| 2017-08-29 | $34.35 | $35.25 | $34.20 | $35.00 | $30.79 | 77,227 |
| 2017-08-28 | $34.90 | $35.05 | $34.45 | $34.85 | $30.66 | 43,596 |
| 2017-08-25 | $34.60 | $35.00 | $34.60 | $34.90 | $30.70 | 41,965 |
| 2017-08-24 | $34.85 | $34.85 | $34.50 | $34.65 | $30.48 | 35,120 |
| 2017-08-23 | $34.60 | $35.00 | $34.55 | $34.65 | $30.48 | 36,052 |
| 2017-08-22 | $34.80 | $35.10 | $34.73 | $34.95 | $30.75 | 44,566 |
| 2017-08-21 | $34.65 | $34.83 | $34.25 | $34.70 | $30.53 | 26,568 |
| 2017-08-18 | $34.40 | $34.95 | $34.15 | $34.80 | $30.61 | 50,927 |
| 2017-08-17 | $35.05 | $35.35 | $34.48 | $34.65 | $30.48 | 65,233 |
| 2017-08-16 | $35.35 | $36.05 | $34.85 | $35.10 | $30.88 | 55,875 |
| 2017-08-15 | $35.80 | $36.10 | $34.80 | $35.25 | $31.01 | 60,705 |
| 2017-08-14 | $35.50 | $35.65 | $35.10 | $35.50 | $31.23 | 57,122 |
| 2017-08-11 | $35.20 | $35.40 | $34.40 | $34.50 | $30.35 | 72,012 |
| 2017-08-10 | $35.05 | $35.25 | $34.70 | $35.05 | $30.83 | 50,304 |
| 2017-08-09 | $35.35 | $36.00 | $35.10 | $35.30 | $31.05 | 49,681 |
| 2017-08-08 | $35.60 | $36.55 | $35.00 | $35.75 | $31.45 | 28,201 |
| 2017-08-07 | $35.60 | $35.90 | $35.35 | $35.65 | $31.36 | 33,591 |
| 2017-08-04 | $35.65 | $36.05 | $35.65 | $35.65 | $31.36 | 50,103 |
| 2017-08-03 | $36.00 | $36.10 | $35.60 | $35.65 | $31.36 | 26,308 |
| 2017-08-02 | $36.35 | $36.80 | $36.05 | $36.20 | $31.85 | 34,121 |
| 2017-08-01 | $35.95 | $36.40 | $35.85 | $36.30 | $31.93 | 30,509 |
| 2017-07-31 | $35.50 | $36.10 | $35.30 | $35.85 | $31.54 | 39,865 |
| 2017-07-28 | $36.25 | $36.45 | $35.40 | $35.45 | $31.19 | 38,402 |
| 2017-07-27 | $35.85 | $37.05 | $35.80 | $36.30 | $31.93 | 116,816 |
| 2017-07-26 | $36.75 | $37.55 | $35.55 | $35.70 | $31.41 | 70,001 |
| 2017-07-25 | $37.00 | $37.45 | $36.65 | $37.10 | $32.64 | 97,568 |
| 2017-07-24 | $36.75 | $37.00 | $36.15 | $36.80 | $32.37 | 26,123 |
| 2017-07-21 | $37.60 | $37.60 | $36.65 | $36.75 | $32.33 | 49,200 |
| 2017-07-20 | $37.30 | $37.60 | $37.25 | $37.35 | $32.86 | 21,800 |
| 2017-07-19 | $37.35 | $37.70 | $37.05 | $37.40 | $32.90 | 24,500 |
| 2017-07-18 | $37.25 | $37.60 | $37.00 | $37.35 | $32.86 | 23,681 |
| 2017-07-17 | $37.40 | $37.80 | $37.15 | $37.55 | $33.03 | 39,176 |
| 2017-07-14 | $37.40 | $37.75 | $37.15 | $37.50 | $32.99 | 45,529 |
| 2017-07-13 | $38.30 | $38.30 | $37.55 | $37.80 | $33.25 | 40,744 |
| 2017-07-12 | $38.15 | $38.60 | $37.70 | $38.20 | $33.60 | 86,900 |
| 2017-07-11 | $38.40 | $38.53 | $37.85 | $38.15 | $33.56 | 50,759 |
| 2017-07-10 | $38.70 | $39.18 | $37.00 | $38.55 | $33.91 | 50,841 |
| 2017-07-07 | $40.95 | $41.40 | $38.85 | $38.95 | $34.26 | 80,556 |
| 2017-07-06 | $39.45 | $39.55 | $38.95 | $39.05 | $34.35 | 86,809 |
| 2017-07-05 | $40.00 | $40.00 | $39.05 | $39.55 | $34.79 | 27,587 |
| 2017-07-03 | $39.30 | $40.20 | $38.95 | $40.00 | $35.19 | 26,990 |
| 2017-06-30 | $39.15 | $39.50 | $38.80 | $38.90 | $34.22 | 90,863 |
| 2017-06-29 | $38.75 | $39.47 | $38.60 | $39.10 | $34.40 | 96,056 |
| 2017-06-28 | $38.20 | $38.70 | $38.20 | $38.45 | $33.82 | 48,896 |
| 2017-06-27 | $37.60 | $38.25 | $37.48 | $38.05 | $33.47 | 93,039 |
| 2017-06-26 | $36.95 | $37.75 | $36.85 | $37.45 | $32.94 | 64,026 |
| 2017-06-23 | $36.30 | $37.00 | $36.30 | $36.93 | $32.48 | 151,980 |
| 2017-06-22 | $36.60 | $36.88 | $36.10 | $36.35 | $31.98 | 34,971 |
| 2017-06-21 | $37.35 | $37.45 | $36.55 | $36.65 | $32.24 | 35,544 |
| 2017-06-20 | $37.70 | $37.90 | $37.35 | $37.35 | $32.86 | 46,732 |
| 2017-06-19 | $38.10 | $38.80 | $37.60 | $37.75 | $33.21 | 33,144 |
| 2017-06-16 | $37.90 | $38.05 | $37.60 | $37.90 | $33.34 | 78,263 |
| 2017-06-15 | $38.20 | $39.80 | $38.20 | $38.45 | $33.82 | 20,783 |
| 2017-06-14 | $38.45 | $39.10 | $38.20 | $38.80 | $34.13 | 22,900 |
| 2017-06-13 | $38.65 | $39.10 | $38.45 | $38.75 | $34.09 | 38,122 |
| 2017-06-12 | $39.45 | $40.25 | $38.15 | $38.55 | $33.91 | 47,346 |
| 2017-06-09 | $37.40 | $39.45 | $37.25 | $39.35 | $34.62 | 61,299 |
| 2017-06-08 | $36.59 | $38.05 | $36.59 | $37.10 | $32.64 | 71,170 |
| 2017-06-07 | $36.75 | $37.45 | $36.70 | $36.85 | $32.24 | 55,190 |
| 2017-06-06 | $36.35 | $36.80 | $35.90 | $36.55 | $31.98 | 38,826 |
| 2017-06-05 | $37.05 | $37.55 | $36.70 | $36.80 | $32.20 | 17,071 |
| 2017-06-02 | $36.90 | $38.05 | $36.75 | $37.20 | $32.55 | 44,719 |
| 2017-06-01 | $36.45 | $37.30 | $35.90 | $37.20 | $32.55 | 43,567 |
| 2017-05-31 | $36.35 | $36.50 | $35.65 | $36.20 | $31.67 | 64,752 |
| 2017-05-30 | $36.70 | $36.70 | $36.20 | $36.35 | $31.81 | 32,564 |
| 2017-05-26 | $37.35 | $38.13 | $36.10 | $37.05 | $32.42 | 23,443 |
| 2017-05-25 | $37.70 | $39.10 | $37.15 | $37.35 | $32.68 | 30,241 |
| 2017-05-24 | $37.75 | $37.93 | $36.80 | $37.00 | $32.37 | 49,668 |
| 2017-05-23 | $36.90 | $37.70 | $36.35 | $37.50 | $32.81 | 39,833 |
| 2017-05-22 | $37.10 | $37.15 | $36.70 | $36.85 | $32.24 | 40,898 |
| 2017-05-19 | $37.15 | $37.58 | $36.75 | $36.95 | $32.33 | 62,397 |
| 2017-05-18 | $36.85 | $37.80 | $36.85 | $37.20 | $32.55 | 47,205 |
| 2017-05-17 | $38.20 | $38.25 | $37.15 | $37.15 | $32.51 | 81,435 |
| 2017-05-16 | $38.70 | $39.10 | $38.20 | $38.93 | $34.06 | 47,330 |
| 2017-05-15 | $38.90 | $39.35 | $38.70 | $38.80 | $33.95 | 38,753 |
| 2017-05-12 | $38.90 | $39.20 | $38.50 | $38.75 | $33.91 | 56,444 |
| 2017-05-11 | $39.55 | $40.10 | $39.15 | $39.20 | $34.30 | 59,146 |
| 2017-05-10 | $39.65 | $40.10 | $39.61 | $39.80 | $34.82 | 36,768 |
| 2017-05-09 | $40.10 | $40.55 | $39.55 | $39.80 | $34.82 | 42,627 |
| 2017-05-08 | $40.35 | $40.55 | $40.00 | $40.15 | $35.13 | 72,795 |
| 2017-05-05 | $41.10 | $41.20 | $40.15 | $40.40 | $35.35 | 30,652 |
| 2017-05-04 | $41.10 | $41.15 | $40.45 | $40.95 | $35.83 | 23,167 |
| 2017-05-03 | $40.45 | $41.10 | $40.30 | $40.85 | $35.74 | 42,038 |
| 2017-05-02 | $41.30 | $41.30 | $40.05 | $40.75 | $35.66 | 44,541 |
| 2017-05-01 | $41.30 | $41.57 | $40.70 | $41.15 | $36.01 | 47,707 |
| 2017-04-28 | $42.35 | $42.50 | $40.80 | $41.00 | $35.87 | 55,564 |
| 2017-04-27 | $43.75 | $43.75 | $42.30 | $42.30 | $37.01 | 37,466 |
| 2017-04-26 | $42.50 | $44.50 | $42.50 | $43.75 | $38.28 | 74,685 |
| 2017-04-25 | $42.05 | $42.45 | $41.98 | $42.30 | $37.01 | 46,705 |
| 2017-04-24 | $41.60 | $42.25 | $41.30 | $41.45 | $36.27 | 41,972 |
| 2017-04-21 | $40.20 | $40.95 | $40.10 | $40.65 | $35.57 | 37,168 |
| 2017-04-20 | $39.90 | $40.35 | $39.85 | $40.35 | $35.31 | 63,259 |
| 2017-04-19 | $39.80 | $40.45 | $39.45 | $39.65 | $34.69 | 35,063 |
| 2017-04-18 | $39.20 | $39.70 | $39.00 | $39.55 | $34.61 | 29,105 |
| 2017-04-17 | $38.65 | $39.55 | $38.60 | $39.55 | $34.61 | 30,885 |
| 2017-04-13 | $38.80 | $39.35 | $38.40 | $38.65 | $33.82 | 66,226 |
| 2017-04-12 | $39.30 | $39.60 | $38.90 | $39.15 | $34.26 | 31,220 |
| 2017-04-11 | $39.05 | $39.75 | $39.05 | $39.50 | $34.56 | 96,900 |
| 2017-04-10 | $40.60 | $40.60 | $39.30 | $39.40 | $34.47 | 46,570 |
| 2017-04-07 | $39.70 | $40.15 | $39.65 | $39.95 | $34.96 | 74,900 |
| 2017-04-06 | $39.30 | $40.20 | $38.95 | $40.05 | $35.04 | 39,216 |
| 2017-04-05 | $40.75 | $40.90 | $39.30 | $39.35 | $34.43 | 46,343 |
| 2017-04-04 | $40.20 | $41.00 | $39.95 | $40.35 | $35.31 | 40,824 |
| 2017-04-03 | $40.85 | $40.90 | $39.95 | $40.50 | $35.44 | 43,225 |
| 2017-03-31 | $40.75 | $41.50 | $40.55 | $40.65 | $35.57 | 91,890 |
| 2017-03-30 | $39.60 | $41.25 | $39.60 | $41.15 | $36.01 | 43,390 |
| 2017-03-29 | $39.55 | $39.90 | $39.40 | $39.70 | $34.74 | 24,018 |
| 2017-03-28 | $39.25 | $39.85 | $39.10 | $39.80 | $34.82 | 88,448 |
| 2017-03-27 | $39.00 | $39.50 | $38.36 | $39.25 | $34.34 | 62,150 |
| 2017-03-24 | $39.75 | $40.50 | $39.70 | $39.90 | $34.91 | 32,712 |
| 2017-03-23 | $39.30 | $40.45 | $39.30 | $39.85 | $34.87 | 31,308 |
| 2017-03-22 | $39.80 | $40.30 | $39.05 | $39.35 | $34.43 | 65,037 |
| 2017-03-21 | $42.90 | $43.00 | $40.00 | $40.00 | $35.00 | 55,236 |
| 2017-03-20 | $43.40 | $43.40 | $42.55 | $42.65 | $37.32 | 56,161 |
| 2017-03-17 | $43.05 | $43.75 | $42.35 | $43.70 | $38.24 | 167,595 |
| 2017-03-16 | $42.85 | $43.40 | $42.85 | $43.25 | $37.84 | 33,735 |
| 2017-03-15 | $42.65 | $43.15 | $42.35 | $42.70 | $37.36 | 36,956 |
| 2017-03-14 | $42.50 | $43.00 | $42.06 | $42.70 | $37.36 | 27,886 |
| 2017-03-13 | $42.95 | $43.10 | $42.70 | $42.85 | $37.49 | 17,821 |
| 2017-03-10 | $43.00 | $43.00 | $42.45 | $42.80 | $37.45 | 44,609 |
| 2017-03-09 | $43.00 | $43.35 | $42.90 | $42.90 | $37.54 | 31,867 |
| 2017-03-08 | $43.70 | $44.05 | $42.75 | $42.95 | $37.41 | 50,829 |
| 2017-03-07 | $43.95 | $43.98 | $43.30 | $43.35 | $37.76 | 33,788 |
| 2017-03-06 | $44.00 | $44.25 | $43.60 | $43.90 | $38.24 | 28,615 |
| 2017-03-03 | $44.15 | $44.65 | $44.05 | $44.45 | $38.72 | 30,171 |
| 2017-03-02 | $45.40 | $45.50 | $44.05 | $44.25 | $38.55 | 30,354 |
| 2017-03-01 | $45.20 | $45.95 | $45.15 | $45.40 | $39.55 | 43,830 |
| 2017-02-28 | $45.00 | $45.00 | $43.86 | $44.20 | $38.50 | 67,495 |
| 2017-02-27 | $45.15 | $45.60 | $44.85 | $45.15 | $39.33 | 34,775 |
| 2017-02-24 | $45.55 | $45.60 | $44.95 | $45.15 | $39.33 | 49,744 |
| 2017-02-23 | $46.35 | $46.35 | $45.10 | $45.65 | $39.77 | 40,040 |
| 2017-02-22 | $45.45 | $46.10 | $45.00 | $46.00 | $40.07 | 66,833 |
| 2017-02-21 | $45.35 | $45.65 | $44.94 | $45.45 | $39.59 | 28,003 |
| 2017-02-17 | $45.25 | $45.30 | $45.00 | $45.20 | $39.38 | 73,239 |
| 2017-02-16 | $45.60 | $45.60 | $45.05 | $45.35 | $39.51 | 29,009 |
| 2017-02-15 | $45.35 | $45.65 | $45.00 | $45.55 | $39.68 | 15,984 |
| 2017-02-14 | $44.60 | $45.50 | $44.60 | $45.35 | $39.51 | 25,229 |
| 2017-02-13 | $45.00 | $45.40 | $44.65 | $44.85 | $39.07 | 33,308 |
| 2017-02-10 | $44.45 | $44.85 | $44.20 | $44.60 | $38.85 | 26,926 |
| 2017-02-09 | $43.10 | $44.30 | $43.10 | $44.20 | $38.50 | 34,577 |
| 2017-02-08 | $43.85 | $44.00 | $42.80 | $43.05 | $37.50 | 70,929 |
| 2017-02-07 | $44.45 | $44.60 | $43.90 | $44.10 | $38.42 | 37,325 |
| 2017-02-06 | $44.55 | $44.90 | $44.10 | $44.25 | $38.55 | 30,171 |
| 2017-02-03 | $44.35 | $45.05 | $44.35 | $44.95 | $39.16 | 46,726 |
| 2017-02-02 | $44.40 | $44.55 | $43.70 | $43.80 | $38.16 | 24,099 |
| 2017-02-01 | $45.20 | $45.85 | $44.55 | $44.60 | $38.85 | 66,042 |
| 2017-01-31 | $44.10 | $44.95 | $44.10 | $44.80 | $39.03 | 82,694 |
| 2017-01-30 | $45.15 | $45.15 | $44.05 | $44.20 | $38.50 | 57,384 |
| 2017-01-27 | $45.75 | $45.97 | $45.30 | $45.40 | $39.55 | 51,972 |
| 2017-01-26 | $46.05 | $46.50 | $45.85 | $46.10 | $40.16 | 36,042 |
| 2017-01-25 | $45.70 | $46.15 | $45.55 | $45.90 | $39.98 | 37,898 |
| 2017-01-24 | $44.75 | $45.55 | $44.20 | $45.10 | $39.29 | 50,315 |
| 2017-01-23 | $44.40 | $45.05 | $44.25 | $44.45 | $38.72 | 36,349 |
| 2017-01-20 | $44.50 | $45.05 | $44.40 | $44.70 | $38.94 | 37,333 |
| 2017-01-19 | $45.10 | $45.15 | $44.15 | $44.30 | $38.59 | 52,162 |
| 2017-01-18 | $45.30 | $45.30 | $44.43 | $45.15 | $39.33 | 50,456 |
| 2017-01-17 | $46.15 | $46.15 | $44.66 | $44.85 | $39.07 | 55,934 |
| 2017-01-13 | $46.20 | $47.15 | $45.91 | $46.60 | $40.59 | 25,225 |
| 2017-01-12 | $47.10 | $47.10 | $45.65 | $46.10 | $40.16 | 216,138 |
| 2017-01-11 | $47.20 | $47.50 | $45.98 | $47.40 | $41.29 | 38,238 |
| 2017-01-10 | $46.45 | $47.35 | $45.85 | $47.20 | $41.12 | 40,863 |
| 2017-01-09 | $47.00 | $47.05 | $46.15 | $46.30 | $40.33 | 47,167 |
| 2017-01-06 | $47.35 | $47.35 | $46.80 | $47.05 | $40.99 | 66,092 |
| 2017-01-05 | $47.35 | $47.64 | $46.46 | $46.80 | $40.77 | 46,495 |
| 2017-01-04 | $47.35 | $47.85 | $47.30 | $47.50 | $41.38 | 89,470 |
| 2017-01-03 | $47.15 | $48.05 | $46.65 | $47.15 | $41.07 | 112,473 |
| 2016-12-30 | $47.05 | $47.10 | $46.65 | $46.95 | $40.90 | 45,867 |
| 2016-12-29 | $46.85 | $47.15 | $46.55 | $46.95 | $40.90 | 52,972 |
| 2016-12-28 | $46.70 | $47.50 | $46.50 | $46.95 | $40.90 | 50,215 |
| 2016-12-27 | $46.40 | $46.75 | $45.85 | $46.45 | $40.46 | 31,532 |
| 2016-12-23 | $46.10 | $46.30 | $45.75 | $46.25 | $40.29 | 66,006 |
| 2016-12-22 | $45.80 | $46.50 | $45.75 | $46.05 | $40.12 | 59,372 |
| 2016-12-21 | $46.20 | $46.20 | $45.65 | $46.00 | $40.07 | 65,926 |
| 2016-12-20 | $45.50 | $46.15 | $45.40 | $46.10 | $40.16 | 66,015 |
| 2016-12-19 | $44.75 | $45.20 | $44.30 | $45.10 | $39.29 | 97,907 |
| 2016-12-16 | $44.70 | $45.65 | $44.45 | $44.60 | $38.85 | 225,071 |
| 2016-12-15 | $44.35 | $45.10 | $44.30 | $44.80 | $39.03 | 105,088 |
| 2016-12-14 | $44.30 | $45.00 | $44.10 | $44.40 | $38.68 | 42,443 |
| 2016-12-13 | $44.65 | $45.15 | $44.15 | $44.50 | $38.77 | 87,143 |
| 2016-12-12 | $45.65 | $45.92 | $44.10 | $44.50 | $38.77 | 95,589 |
| 2016-12-09 | $45.20 | $45.70 | $44.80 | $45.70 | $39.81 | 85,189 |
| 2016-12-08 | $43.65 | $45.15 | $43.43 | $45.00 | $39.20 | 90,807 |
| 2016-12-07 | $43.15 | $43.70 | $43.05 | $43.65 | $37.86 | 39,960 |
| 2016-12-06 | $42.55 | $43.30 | $42.30 | $43.20 | $37.47 | 58,760 |
| 2016-12-05 | $41.50 | $42.50 | $41.50 | $42.40 | $36.78 | 57,570 |
| 2016-12-02 | $41.85 | $42.55 | $41.11 | $41.55 | $36.04 | 55,686 |
| 2016-12-01 | $41.30 | $42.00 | $41.30 | $41.90 | $36.35 | 93,023 |
| 2016-11-30 | $42.30 | $42.30 | $41.20 | $41.20 | $35.74 | 176,603 |
| 2016-11-29 | $42.20 | $42.60 | $40.60 | $41.80 | $36.26 | 258,897 |
| 2016-11-28 | $43.45 | $43.55 | $42.00 | $42.00 | $36.43 | 74,307 |
| 2016-11-25 | $44.15 | $44.15 | $42.90 | $43.75 | $37.95 | 48,261 |
| 2016-11-23 | $43.80 | $44.35 | $43.55 | $43.95 | $38.13 | 71,094 |
| 2016-11-22 | $42.20 | $43.95 | $42.20 | $43.90 | $38.08 | 63,595 |
| 2016-11-21 | $42.95 | $43.40 | $42.15 | $42.25 | $36.65 | 87,663 |
| 2016-11-18 | $42.15 | $42.85 | $41.65 | $42.70 | $37.04 | 86,743 |
| 2016-11-17 | $41.60 | $42.70 | $41.18 | $41.95 | $36.39 | 94,379 |
| 2016-11-16 | $40.55 | $41.80 | $40.15 | $41.50 | $36.00 | 93,327 |
| 2016-11-15 | $39.80 | $40.55 | $39.55 | $40.55 | $35.18 | 68,367 |
| 2016-11-14 | $39.95 | $40.95 | $39.46 | $40.00 | $34.70 | 151,872 |
| 2016-11-11 | $38.50 | $39.90 | $38.50 | $39.35 | $34.13 | 164,828 |
| 2016-11-10 | $37.20 | $38.75 | $36.60 | $38.53 | $33.42 | 99,526 |
| 2016-11-09 | $34.85 | $36.75 | $34.85 | $36.70 | $31.84 | 86,676 |
| 2016-11-08 | $34.60 | $35.15 | $34.55 | $34.65 | $30.06 | 53,182 |
| 2016-11-07 | $33.95 | $34.75 | $33.85 | $34.75 | $30.14 | 41,959 |
| 2016-11-04 | $33.50 | $34.00 | $33.45 | $33.70 | $29.23 | 70,954 |
| 2016-11-03 | $33.45 | $33.60 | $33.20 | $33.50 | $29.06 | 25,389 |
| 2016-11-02 | $33.95 | $33.95 | $33.35 | $33.45 | $29.02 | 40,316 |
| 2016-11-01 | $34.10 | $34.40 | $33.75 | $33.95 | $29.45 | 57,971 |
| 2016-10-31 | $34.15 | $34.20 | $33.85 | $34.10 | $29.58 | 42,509 |
| 2016-10-28 | $34.33 | $34.33 | $33.88 | $34.02 | $29.51 | 51,854 |
| 2016-10-27 | $34.67 | $34.82 | $33.99 | $34.41 | $29.85 | 99,867 |
| 2016-10-26 | $34.56 | $34.56 | $34.22 | $34.44 | $29.88 | 54,349 |
| 2016-10-25 | $34.42 | $34.55 | $33.96 | $34.29 | $29.75 | 49,025 |
| 2016-10-24 | $33.49 | $34.48 | $33.26 | $34.47 | $29.90 | 75,619 |
| 2016-10-21 | $33.15 | $33.62 | $33.15 | $33.38 | $28.96 | 31,057 |
| 2016-10-20 | $33.41 | $33.80 | $33.37 | $33.62 | $29.16 | 28,018 |
| 2016-10-19 | $33.27 | $33.76 | $33.15 | $33.62 | $29.16 | 51,902 |
| 2016-10-18 | $33.29 | $33.34 | $32.93 | $33.08 | $28.70 | 46,133 |
| 2016-10-17 | $33.23 | $33.37 | $33.09 | $33.14 | $28.75 | 38,211 |
| 2016-10-14 | $33.23 | $33.39 | $33.03 | $33.20 | $28.80 | 46,908 |
| 2016-10-13 | $33.66 | $33.66 | $32.89 | $32.96 | $28.59 | 73,577 |
| 2016-10-12 | $34.10 | $34.11 | $33.61 | $33.85 | $29.36 | 114,542 |
| 2016-10-11 | $34.11 | $34.42 | $33.83 | $34.10 | $29.58 | 147,535 |
| 2016-10-10 | $33.97 | $34.35 | $33.86 | $34.11 | $29.59 | 53,481 |
| 2016-10-07 | $33.69 | $33.93 | $33.39 | $33.86 | $29.37 | 207,927 |
| 2016-10-06 | $33.74 | $33.82 | $33.58 | $33.77 | $29.29 | 247,345 |
| 2016-10-05 | $33.39 | $33.83 | $33.39 | $33.67 | $29.21 | 52,496 |
| 2016-10-04 | $32.94 | $33.50 | $32.93 | $33.18 | $28.78 | 51,489 |
| 2016-10-03 | $33.00 | $33.00 | $32.59 | $32.93 | $28.57 | 47,640 |
| 2016-09-30 | $32.50 | $33.13 | $32.32 | $32.96 | $28.59 | 51,269 |
| 2016-09-29 | $32.65 | $32.72 | $32.32 | $32.41 | $28.11 | 54,794 |
| 2016-09-28 | $32.62 | $32.75 | $32.19 | $32.73 | $28.39 | 55,590 |
| 2016-09-27 | $32.18 | $32.70 | $31.86 | $32.44 | $28.14 | 47,564 |
| 2016-09-26 | $32.72 | $32.77 | $32.17 | $32.21 | $27.94 | 43,728 |
| 2016-09-23 | $32.84 | $33.18 | $32.68 | $32.95 | $28.58 | 33,858 |
| 2016-09-22 | $32.90 | $33.28 | $32.64 | $33.25 | $28.84 | 83,577 |
| 2016-09-21 | $32.54 | $33.04 | $32.50 | $32.77 | $28.43 | 40,357 |
| 2016-09-20 | $32.65 | $32.80 | $32.32 | $32.55 | $28.24 | 27,556 |
| 2016-09-19 | $32.17 | $32.48 | $32.08 | $32.41 | $28.11 | 44,034 |
| 2016-09-16 | $32.16 | $32.25 | $31.83 | $32.17 | $27.91 | 109,816 |
| 2016-09-15 | $31.53 | $32.02 | $31.14 | $32.02 | $27.78 | 80,189 |
| 2016-09-14 | $31.38 | $31.75 | $31.11 | $31.20 | $27.06 | 55,308 |
| 2016-09-13 | $31.84 | $31.98 | $31.14 | $31.69 | $27.49 | 41,280 |
| 2016-09-12 | $31.57 | $32.11 | $31.53 | $32.11 | $27.85 | 29,501 |
| 2016-09-09 | $31.98 | $32.24 | $31.80 | $31.83 | $27.61 | 33,302 |
| 2016-09-08 | $31.47 | $32.24 | $31.43 | $32.22 | $27.95 | 188,078 |
| 2016-09-07 | $32.00 | $32.09 | $31.59 | $32.00 | $27.60 | 27,005 |
| 2016-09-06 | $31.88 | $31.97 | $31.48 | $31.77 | $27.41 | 70,521 |
| 2016-09-02 | $31.99 | $32.11 | $31.74 | $31.97 | $27.58 | 33,948 |
| 2016-09-01 | $31.70 | $32.00 | $31.55 | $31.94 | $27.55 | 47,305 |
| 2016-08-31 | $31.77 | $32.00 | $31.44 | $31.91 | $27.53 | 33,643 |
| 2016-08-30 | $32.71 | $32.71 | $31.23 | $31.55 | $27.22 | 38,273 |
| 2016-08-29 | $30.99 | $32.01 | $30.97 | $31.19 | $26.91 | 22,465 |
| 2016-08-26 | $30.26 | $31.02 | $30.26 | $30.89 | $26.65 | 22,513 |
| 2016-08-25 | $30.51 | $30.68 | $30.35 | $30.64 | $26.43 | 32,859 |
| 2016-08-24 | $30.33 | $30.50 | $30.23 | $30.48 | $26.29 | 23,531 |
| 2016-08-23 | $30.07 | $30.81 | $30.07 | $30.40 | $26.22 | 39,114 |
| 2016-08-22 | $29.92 | $30.16 | $29.88 | $30.16 | $26.02 | 15,859 |
| 2016-08-19 | $29.87 | $30.05 | $29.69 | $29.89 | $25.78 | 37,707 |
| 2016-08-18 | $29.73 | $29.92 | $29.22 | $29.88 | $25.78 | 23,991 |
| 2016-08-17 | $29.70 | $29.93 | $29.61 | $29.81 | $25.72 | 14,693 |
| 2016-08-16 | $29.84 | $29.94 | $29.25 | $29.77 | $25.68 | 18,571 |
| 2016-08-15 | $29.60 | $29.92 | $29.58 | $29.87 | $25.77 | 17,525 |
| 2016-08-12 | $29.81 | $29.81 | $29.35 | $29.59 | $25.53 | 33,439 |
| 2016-08-11 | $29.85 | $30.00 | $29.52 | $29.87 | $25.77 | 33,928 |
| 2016-08-10 | $29.79 | $29.85 | $29.47 | $29.80 | $25.71 | 18,480 |
| 2016-08-09 | $29.87 | $30.07 | $29.81 | $29.85 | $25.75 | 23,436 |
| 2016-08-08 | $30.02 | $30.10 | $29.59 | $29.75 | $25.66 | 29,085 |
| 2016-08-05 | $29.23 | $30.09 | $29.05 | $30.02 | $25.90 | 46,085 |
| 2016-08-04 | $29.14 | $29.30 | $29.06 | $29.06 | $25.07 | 20,543 |
| 2016-08-03 | $29.37 | $29.37 | $29.13 | $29.35 | $25.32 | 24,855 |
| 2016-08-02 | $29.46 | $29.72 | $29.32 | $29.32 | $25.29 | 28,394 |
| 2016-08-01 | $29.46 | $29.95 | $29.42 | $29.65 | $25.58 | 50,461 |
| 2016-07-29 | $29.77 | $29.99 | $29.48 | $29.54 | $25.48 | 50,249 |
| 2016-07-28 | $29.30 | $29.89 | $29.22 | $29.75 | $25.66 | 41,750 |
| 2016-07-27 | $28.96 | $29.57 | $28.96 | $29.56 | $25.50 | 45,938 |
| 2016-07-26 | $28.70 | $28.89 | $28.53 | $28.67 | $24.73 | 19,589 |
| 2016-07-25 | $28.98 | $28.98 | $28.53 | $28.64 | $24.71 | 18,394 |
| 2016-07-22 | $28.92 | $29.18 | $28.73 | $29.09 | $25.09 | 51,881 |
| 2016-07-21 | $29.37 | $29.37 | $28.76 | $28.82 | $24.86 | 20,956 |
| 2016-07-20 | $29.61 | $29.78 | $29.34 | $29.48 | $25.43 | 23,724 |
| 2016-07-19 | $29.50 | $29.96 | $29.30 | $29.36 | $25.33 | 74,989 |
| 2016-07-18 | $29.66 | $29.84 | $29.45 | $29.46 | $25.41 | 24,397 |
| 2016-07-15 | $29.63 | $29.85 | $29.48 | $29.85 | $25.75 | 20,865 |
| 2016-07-14 | $29.27 | $29.73 | $29.20 | $29.35 | $25.32 | 20,388 |
| 2016-07-13 | $29.14 | $29.34 | $29.01 | $29.12 | $25.12 | 34,965 |
| 2016-07-12 | $28.48 | $29.21 | $28.48 | $28.99 | $25.01 | 41,130 |
| 2016-07-11 | $28.23 | $28.57 | $27.98 | $28.41 | $24.51 | 38,106 |
| 2016-07-08 | $27.79 | $28.25 | $27.79 | $28.02 | $24.17 | 44,979 |
| 2016-07-07 | $27.73 | $27.83 | $27.38 | $27.57 | $23.78 | 41,973 |
| 2016-07-06 | $27.39 | $27.90 | $27.38 | $27.55 | $23.77 | 37,334 |
| 2016-07-05 | $27.84 | $28.01 | $27.50 | $27.52 | $23.74 | 53,653 |
| 2016-07-01 | $28.17 | $28.20 | $27.75 | $27.94 | $24.10 | 43,633 |
| 2016-06-30 | $27.84 | $28.25 | $27.47 | $28.23 | $24.35 | 53,061 |
| 2016-06-29 | $27.71 | $27.95 | $27.35 | $27.70 | $23.90 | 55,843 |
| 2016-06-28 | $27.47 | $27.50 | $27.05 | $27.33 | $23.58 | 60,171 |
| 2016-06-27 | $27.64 | $27.64 | $26.53 | $27.16 | $23.43 | 101,877 |
| 2016-06-24 | $27.50 | $28.29 | $27.33 | $28.10 | $24.24 | 243,494 |
| 2016-06-23 | $28.38 | $28.74 | $28.38 | $28.72 | $24.78 | 65,521 |
| 2016-06-22 | $28.14 | $28.44 | $28.02 | $28.18 | $24.31 | 74,543 |
| 2016-06-21 | $28.19 | $28.28 | $27.80 | $28.18 | $24.31 | 38,436 |
| 2016-06-20 | $27.76 | $28.32 | $27.76 | $28.11 | $24.25 | 43,812 |
| 2016-06-17 | $27.93 | $28.04 | $27.44 | $27.51 | $23.73 | 85,996 |
| 2016-06-16 | $27.86 | $27.92 | $27.53 | $27.83 | $24.01 | 21,690 |
| 2016-06-15 | $28.02 | $28.43 | $27.86 | $27.96 | $24.12 | 37,869 |
| 2016-06-14 | $28.28 | $28.30 | $27.80 | $28.16 | $24.29 | 43,711 |
| 2016-06-13 | $27.70 | $28.35 | $27.52 | $28.02 | $24.17 | 83,339 |
| 2016-06-10 | $27.90 | $27.90 | $27.38 | $27.70 | $23.90 | 44,725 |
| 2016-06-09 | $28.39 | $28.39 | $27.84 | $27.99 | $24.15 | 47,298 |
| 2016-06-08 | $28.40 | $28.80 | $28.19 | $28.68 | $24.58 | 37,783 |
| 2016-06-07 | $28.86 | $28.88 | $28.40 | $28.46 | $24.39 | 30,771 |
| 2016-06-06 | $28.57 | $28.96 | $28.57 | $28.72 | $24.62 | 35,366 |
| 2016-06-03 | $28.83 | $28.83 | $28.09 | $28.57 | $24.49 | 56,315 |
| 2016-06-02 | $28.90 | $29.11 | $28.49 | $28.80 | $24.69 | 44,450 |
| 2016-06-01 | $28.90 | $29.12 | $28.42 | $28.77 | $24.66 | 59,647 |
| 2016-05-31 | $29.52 | $29.86 | $28.79 | $29.03 | $24.88 | 70,230 |
| 2016-05-27 | $42.73 | $43.65 | $41.94 | $43.25 | $24.71 | 102,847 |
| 2016-05-26 | $42.29 | $42.89 | $42.29 | $42.69 | $24.39 | 13,940 |
| 2016-05-25 | $42.83 | $43.22 | $42.22 | $42.69 | $24.39 | 38,092 |
| 2016-05-24 | $41.99 | $42.66 | $41.84 | $42.60 | $24.34 | 47,707 |
| 2016-05-23 | $41.41 | $41.66 | $41.35 | $41.53 | $23.73 | 13,403 |
| 2016-05-20 | $41.39 | $41.77 | $41.35 | $41.55 | $23.74 | 34,892 |
| 2016-05-19 | $41.85 | $41.85 | $40.69 | $41.15 | $23.51 | 36,209 |
| 2016-05-18 | $39.97 | $42.13 | $39.97 | $41.75 | $23.86 | 130,846 |
| 2016-05-17 | $40.19 | $40.70 | $39.40 | $39.63 | $22.65 | 63,130 |
| 2016-05-16 | $39.65 | $40.64 | $39.65 | $40.37 | $23.07 | 29,065 |
| 2016-05-13 | $40.74 | $40.74 | $39.40 | $39.54 | $22.59 | 22,301 |
| 2016-05-12 | $40.25 | $40.56 | $39.74 | $40.20 | $22.97 | 27,307 |
| 2016-05-11 | $40.40 | $40.59 | $40.12 | $40.21 | $22.98 | 25,538 |
| 2016-05-10 | $40.37 | $40.66 | $40.10 | $40.40 | $23.09 | 22,238 |
| 2016-05-09 | $39.93 | $40.22 | $39.69 | $39.93 | $22.82 | 33,901 |
| 2016-05-06 | $39.49 | $39.85 | $39.33 | $39.78 | $22.73 | 29,845 |
| 2016-05-05 | $39.83 | $40.41 | $39.57 | $39.60 | $22.63 | 36,286 |
| 2016-05-04 | $39.75 | $40.29 | $39.30 | $39.69 | $22.68 | 33,638 |
| 2016-05-03 | $41.45 | $41.45 | $39.77 | $39.87 | $22.78 | 40,534 |
| 2016-05-02 | $40.75 | $41.42 | $40.64 | $41.38 | $23.65 | 21,626 |
| 2016-04-29 | $40.48 | $40.66 | $40.12 | $40.44 | $23.11 | 38,963 |
| 2016-04-28 | $39.43 | $40.60 | $39.43 | $40.45 | $23.11 | 40,906 |
| 2016-04-27 | $40.04 | $40.68 | $39.42 | $39.70 | $22.69 | 34,136 |
| 2016-04-26 | $39.48 | $40.00 | $39.48 | $39.91 | $22.81 | 31,166 |
| 2016-04-25 | $39.71 | $39.71 | $39.19 | $39.26 | $22.43 | 23,131 |
| 2016-04-22 | $39.08 | $39.80 | $39.05 | $39.80 | $22.74 | 31,793 |
| 2016-04-21 | $39.91 | $39.99 | $38.98 | $39.08 | $22.33 | 46,340 |
| 2016-04-20 | $39.29 | $40.17 | $39.26 | $40.02 | $22.87 | 37,054 |
| 2016-04-19 | $38.99 | $39.51 | $38.99 | $39.38 | $22.50 | 42,145 |
| 2016-04-18 | $38.77 | $39.25 | $38.77 | $39.03 | $22.30 | 25,825 |
| 2016-04-15 | $38.70 | $39.19 | $38.70 | $39.04 | $22.31 | 32,122 |
| 2016-04-14 | $38.76 | $39.19 | $38.52 | $38.86 | $22.21 | 34,736 |
| 2016-04-13 | $38.27 | $39.00 | $37.98 | $38.75 | $22.14 | 49,810 |
| 2016-04-12 | $37.59 | $38.30 | $37.30 | $38.14 | $21.79 | 45,785 |
| 2016-04-11 | $37.22 | $37.84 | $37.11 | $37.34 | $21.34 | 26,053 |
| 2016-04-08 | $36.99 | $37.30 | $36.67 | $37.02 | $21.15 | 49,664 |
| 2016-04-07 | $37.88 | $37.90 | $36.80 | $36.83 | $21.05 | 54,232 |
| 2016-04-06 | $37.59 | $38.31 | $36.73 | $38.21 | $21.83 | 26,596 |
| 2016-04-05 | $38.33 | $38.71 | $37.73 | $37.75 | $21.57 | 36,595 |
| 2016-04-04 | $38.99 | $39.00 | $38.34 | $38.63 | $22.07 | 28,370 |
| 2016-04-01 | $38.44 | $39.00 | $38.21 | $38.80 | $22.17 | 52,493 |
| 2016-03-31 | $38.89 | $38.89 | $38.25 | $38.53 | $22.02 | 34,468 |
| 2016-03-30 | $38.92 | $39.03 | $38.58 | $38.69 | $22.11 | 37,129 |
| 2016-03-29 | $37.91 | $39.00 | $37.63 | $38.86 | $22.21 | 65,375 |
| 2016-03-28 | $38.42 | $38.54 | $38.05 | $38.17 | $21.81 | 17,320 |
| 2016-03-24 | $38.37 | $38.43 | $37.84 | $38.42 | $21.95 | 40,561 |
| 2016-03-23 | $38.48 | $38.70 | $38.29 | $38.39 | $21.94 | 55,102 |
| 2016-03-22 | $38.75 | $39.00 | $38.57 | $38.68 | $22.10 | 19,262 |
| 2016-03-21 | $39.11 | $39.33 | $38.13 | $38.79 | $22.17 | 31,066 |
| 2016-03-18 | $38.98 | $39.72 | $38.29 | $39.07 | $22.33 | 98,749 |
| 2016-03-17 | $38.22 | $38.98 | $37.85 | $38.66 | $22.09 | 53,629 |
| 2016-03-16 | $38.62 | $38.62 | $38.02 | $38.26 | $21.86 | 25,255 |
| 2016-03-15 | $38.74 | $38.86 | $38.50 | $38.63 | $22.07 | 59,878 |
| 2016-03-14 | $38.46 | $38.64 | $38.14 | $38.49 | $21.99 | 33,671 |
| 2016-03-11 | $38.50 | $38.63 | $38.17 | $38.56 | $22.03 | 36,598 |
| 2016-03-10 | $38.05 | $38.39 | $37.76 | $38.14 | $21.79 | 21,298 |
| 2016-03-09 | $38.27 | $38.60 | $38.01 | $38.22 | $21.70 | 47,090 |
| 2016-03-08 | $38.57 | $38.71 | $37.70 | $38.21 | $21.69 | 45,674 |
| 2016-03-07 | $38.97 | $39.11 | $37.96 | $38.89 | $22.08 | 41,356 |
| 2016-03-04 | $38.88 | $39.33 | $38.38 | $39.05 | $22.17 | 40,531 |
| 2016-03-03 | $38.68 | $39.26 | $38.68 | $38.95 | $22.11 | 52,481 |
| 2016-03-02 | $38.48 | $38.92 | $38.24 | $38.92 | $22.09 | 40,495 |
| 2016-03-01 | $37.80 | $39.07 | $37.65 | $38.64 | $21.94 | 44,963 |
| 2016-02-29 | $37.97 | $38.33 | $37.35 | $37.35 | $21.20 | 45,334 |
| 2016-02-26 | $37.67 | $38.60 | $37.67 | $38.10 | $21.63 | 45,773 |
| 2016-02-25 | $37.53 | $37.60 | $37.37 | $37.59 | $21.34 | 48,176 |
| 2016-02-24 | $36.69 | $37.40 | $36.03 | $37.36 | $21.21 | 48,818 |
| 2016-02-23 | $36.90 | $36.95 | $36.45 | $36.81 | $20.90 | 50,062 |
| 2016-02-22 | $37.67 | $37.67 | $36.89 | $36.90 | $20.95 | 42,763 |
| 2016-02-19 | $37.10 | $37.70 | $36.95 | $37.33 | $21.19 | 43,177 |
| 2016-02-18 | $37.29 | $37.41 | $36.80 | $37.03 | $21.02 | 30,125 |
| 2016-02-17 | $36.67 | $37.91 | $36.67 | $37.33 | $21.19 | 58,117 |
| 2016-02-16 | $37.88 | $38.37 | $37.35 | $37.88 | $21.50 | 58,826 |
| 2016-02-12 | $37.12 | $37.68 | $37.12 | $37.31 | $21.18 | 38,699 |
| 2016-02-11 | $36.40 | $37.00 | $36.20 | $36.72 | $20.85 | 45,653 |
| 2016-02-10 | $37.23 | $37.74 | $36.94 | $36.97 | $20.99 | 42,256 |
| 2016-02-09 | $36.88 | $37.34 | $36.70 | $37.00 | $21.00 | 39,185 |
| 2016-02-08 | $36.48 | $37.17 | $36.15 | $37.14 | $21.08 | 55,346 |
| 2016-02-05 | $37.09 | $37.43 | $36.44 | $36.80 | $20.89 | 95,759 |
| 2016-02-04 | $37.35 | $37.90 | $36.43 | $37.06 | $21.04 | 47,933 |
| 2016-02-03 | $38.22 | $38.22 | $37.15 | $37.37 | $21.22 | 66,316 |
| 2016-02-02 | $38.74 | $38.76 | $37.73 | $37.95 | $21.54 | 50,135 |
| 2016-02-01 | $38.95 | $39.43 | $38.46 | $39.13 | $22.21 | 53,350 |
| 2016-01-29 | $37.71 | $39.10 | $37.71 | $39.08 | $22.19 | 101,033 |
| 2016-01-28 | $37.09 | $37.75 | $36.97 | $37.67 | $21.39 | 65,669 |
| 2016-01-27 | $36.04 | $37.10 | $35.88 | $36.50 | $20.72 | 67,661 |
| 2016-01-26 | $35.94 | $36.50 | $35.65 | $36.04 | $20.46 | 44,930 |
| 2016-01-25 | $36.25 | $36.38 | $35.50 | $35.70 | $20.27 | 73,588 |
| 2016-01-22 | $36.12 | $36.49 | $34.61 | $36.33 | $20.62 | 59,492 |
| 2016-01-21 | $35.80 | $36.38 | $35.37 | $35.77 | $20.31 | 76,370 |
| 2016-01-20 | $34.92 | $36.32 | $34.74 | $36.06 | $20.47 | 97,370 |
| 2016-01-19 | $35.45 | $35.75 | $34.95 | $35.40 | $20.10 | 75,455 |
| 2016-01-15 | $34.34 | $35.13 | $34.00 | $34.91 | $19.82 | 59,255 |
| 2016-01-14 | $35.64 | $36.01 | $35.19 | $35.44 | $20.12 | 36,286 |
| 2016-01-13 | $36.76 | $36.84 | $35.05 | $35.34 | $20.06 | 44,966 |
| 2016-01-12 | $37.09 | $37.15 | $36.12 | $36.71 | $20.84 | 71,563 |
| 2016-01-11 | $36.29 | $36.84 | $36.26 | $36.67 | $20.82 | 38,540 |
| 2016-01-08 | $36.90 | $37.00 | $36.03 | $36.18 | $20.54 | 66,251 |
| 2016-01-07 | $37.58 | $37.63 | $36.70 | $36.72 | $20.85 | 39,002 |
| 2016-01-06 | $36.75 | $37.47 | $36.75 | $37.36 | $21.21 | 15,178 |
| 2016-01-05 | $36.99 | $37.26 | $36.90 | $37.09 | $21.06 | 10,421 |
| 2016-01-04 | $37.25 | $37.78 | $36.49 | $36.78 | $20.88 | 68,342 |
| 2015-12-31 | $38.28 | $38.72 | $37.74 | $37.79 | $21.45 | 45,793 |
| 2015-12-30 | $38.86 | $38.86 | $38.00 | $38.26 | $21.72 | 35,179 |
| 2015-12-29 | $38.60 | $38.90 | $38.50 | $38.87 | $22.07 | 18,782 |
| 2015-12-28 | $38.04 | $38.37 | $37.65 | $38.33 | $21.76 | 28,517 |
| 2015-12-24 | $37.99 | $38.38 | $37.88 | $38.12 | $21.64 | 13,775 |
| 2015-12-23 | $38.06 | $38.08 | $37.67 | $37.95 | $21.54 | 16,753 |
| 2015-12-22 | $37.37 | $38.00 | $37.23 | $37.99 | $21.57 | 26,159 |
| 2015-12-21 | $37.55 | $37.76 | $37.24 | $37.55 | $21.32 | 29,825 |
| 2015-12-18 | $37.81 | $37.92 | $37.02 | $37.38 | $21.22 | 113,332 |
| 2015-12-17 | $38.70 | $38.70 | $37.83 | $38.04 | $21.60 | 37,987 |
| 2015-12-16 | $38.43 | $38.82 | $37.87 | $38.74 | $21.99 | 26,090 |
| 2015-12-15 | $37.22 | $38.74 | $37.22 | $38.32 | $21.75 | 49,711 |
| 2015-12-14 | $36.85 | $37.79 | $36.69 | $37.32 | $21.19 | 32,779 |
| 2015-12-11 | $37.43 | $37.94 | $36.77 | $36.95 | $20.98 | 60,818 |
| 2015-12-10 | $38.14 | $38.82 | $38.09 | $38.13 | $21.65 | 32,033 |
| 2015-12-09 | $39.07 | $39.74 | $38.35 | $38.43 | $21.67 | 21,548 |
| 2015-12-08 | $39.63 | $39.75 | $39.11 | $39.31 | $22.17 | 33,431 |
| 2015-12-07 | $40.70 | $40.70 | $39.61 | $39.85 | $22.48 | 69,491 |
| 2015-12-04 | $39.72 | $40.66 | $39.46 | $40.61 | $22.90 | 55,549 |
| 2015-12-03 | $40.17 | $40.72 | $39.52 | $39.62 | $22.35 | 43,781 |
| 2015-12-02 | $40.47 | $40.47 | $39.77 | $40.21 | $22.68 | 51,764 |
| 2015-12-01 | $40.08 | $40.61 | $40.05 | $40.57 | $22.88 | 30,445 |
| 2015-11-30 | $40.59 | $40.60 | $40.14 | $40.27 | $22.71 | 65,273 |
| 2015-11-27 | $40.18 | $40.69 | $40.06 | $40.65 | $22.93 | 15,734 |
| 2015-11-25 | $39.54 | $40.28 | $39.54 | $40.21 | $22.68 | 22,574 |
| 2015-11-24 | $39.35 | $40.25 | $39.33 | $39.94 | $22.53 | 105,337 |
| 2015-11-23 | $40.20 | $40.55 | $40.07 | $40.32 | $22.74 | 24,130 |
| 2015-11-20 | $40.24 | $40.78 | $39.93 | $40.30 | $22.73 | 28,948 |
| 2015-11-19 | $39.97 | $40.04 | $39.41 | $39.98 | $22.55 | 51,836 |
| 2015-11-18 | $38.32 | $40.22 | $38.32 | $40.18 | $22.66 | 66,469 |
| 2015-11-17 | $39.38 | $39.71 | $39.03 | $39.37 | $22.20 | 40,919 |
| 2015-11-16 | $38.84 | $39.45 | $38.24 | $39.32 | $22.18 | 56,536 |
| 2015-11-13 | $38.56 | $39.45 | $38.28 | $38.84 | $21.91 | 43,172 |
| 2015-11-12 | $39.16 | $39.45 | $38.80 | $38.91 | $21.95 | 24,580 |
| 2015-11-11 | $40.11 | $40.18 | $39.41 | $39.63 | $22.35 | 37,132 |
| 2015-11-10 | $39.50 | $40.39 | $39.40 | $40.23 | $22.69 | 34,322 |
| 2015-11-09 | $39.83 | $40.60 | $39.23 | $39.60 | $22.33 | 39,542 |
| 2015-11-06 | $39.49 | $40.61 | $39.44 | $40.50 | $22.84 | 41,296 |
| 2015-11-05 | $38.62 | $39.50 | $38.54 | $39.32 | $22.18 | 26,528 |
| 2015-11-04 | $38.52 | $39.01 | $38.41 | $38.66 | $21.80 | 87,967 |
| 2015-11-03 | $38.37 | $39.00 | $38.03 | $38.47 | $21.70 | 36,097 |
| 2015-11-02 | $37.86 | $38.40 | $37.68 | $38.21 | $21.55 | 37,424 |
| 2015-10-30 | $39.53 | $39.53 | $37.57 | $37.68 | $21.25 | 92,695 |
| 2015-10-29 | $39.81 | $40.17 | $39.26 | $39.71 | $22.40 | 49,588 |
| 2015-10-28 | $39.49 | $41.97 | $38.90 | $39.93 | $22.52 | 101,437 |
| 2015-10-27 | $38.12 | $39.05 | $38.08 | $38.34 | $21.62 | 59,362 |
| 2015-10-26 | $37.93 | $38.79 | $37.40 | $38.49 | $21.71 | 43,657 |
| 2015-10-23 | $37.58 | $38.49 | $37.28 | $38.15 | $21.52 | 52,235 |
| 2015-10-22 | $37.43 | $37.84 | $37.00 | $37.52 | $21.16 | 39,533 |
| 2015-10-21 | $37.44 | $37.87 | $36.79 | $36.91 | $20.82 | 39,856 |
| 2015-10-20 | $36.92 | $37.64 | $36.90 | $37.51 | $21.16 | 21,142 |
| 2015-10-19 | $36.97 | $37.75 | $36.90 | $36.99 | $20.86 | 86,605 |
| 2015-10-16 | $37.26 | $37.48 | $36.77 | $37.33 | $21.05 | 58,705 |
| 2015-10-15 | $36.32 | $37.38 | $36.05 | $37.16 | $20.96 | 130,030 |
| 2015-10-14 | $37.03 | $37.45 | $36.07 | $36.11 | $20.37 | 41,563 |
| 2015-10-13 | $37.25 | $37.75 | $37.01 | $37.05 | $20.90 | 35,728 |
| 2015-10-12 | $37.06 | $37.64 | $36.94 | $37.46 | $21.13 | 44,441 |
| 2015-10-09 | $37.56 | $37.75 | $37.12 | $37.25 | $21.01 | 33,596 |
| 2015-10-08 | $36.76 | $37.51 | $36.28 | $37.42 | $21.11 | 49,709 |
| 2015-10-07 | $36.00 | $36.95 | $36.00 | $36.84 | $20.78 | 61,592 |
| 2015-10-06 | $35.94 | $36.43 | $35.71 | $35.76 | $20.17 | 46,813 |
| 2015-10-05 | $36.11 | $36.51 | $35.81 | $36.24 | $20.44 | 42,668 |
| 2015-10-02 | $35.74 | $35.97 | $34.71 | $35.75 | $20.16 | 78,523 |
| 2015-10-01 | $36.53 | $36.66 | $35.56 | $36.12 | $20.37 | 80,633 |
| 2015-09-30 | $36.40 | $36.73 | $35.94 | $36.35 | $20.50 | 55,871 |
| 2015-09-29 | $36.21 | $36.27 | $35.31 | $35.96 | $20.28 | 53,858 |
| 2015-09-28 | $36.00 | $36.40 | $34.83 | $36.01 | $20.31 | 76,316 |
| 2015-09-25 | $36.61 | $36.83 | $36.04 | $36.07 | $20.34 | 61,348 |
| 2015-09-24 | $35.71 | $36.37 | $35.67 | $36.27 | $20.46 | 55,897 |
| 2015-09-23 | $35.55 | $36.17 | $35.28 | $35.92 | $20.26 | 56,071 |
| 2015-09-22 | $35.66 | $36.11 | $35.57 | $35.67 | $20.12 | 78,790 |
| 2015-09-21 | $35.87 | $36.23 | $34.86 | $35.97 | $20.29 | 71,825 |
| 2015-09-18 | $35.77 | $35.87 | $35.32 | $35.49 | $20.02 | 142,778 |
| 2015-09-17 | $35.86 | $36.56 | $35.29 | $35.90 | $20.25 | 160,751 |
| 2015-09-16 | $35.93 | $36.09 | $35.06 | $35.63 | $20.10 | 53,498 |
| 2015-09-15 | $35.14 | $36.07 | $35.14 | $35.89 | $20.24 | 69,130 |
| 2015-09-14 | $35.18 | $35.55 | $34.81 | $35.25 | $19.88 | 44,240 |
| 2015-09-11 | $34.73 | $35.52 | $34.62 | $35.17 | $19.84 | 55,139 |
| 2015-09-10 | $34.59 | $35.19 | $34.24 | $35.03 | $19.76 | 64,496 |
| 2015-09-09 | $35.40 | $35.55 | $34.67 | $34.75 | $19.47 | 53,455 |
| 2015-09-08 | $34.69 | $35.40 | $34.43 | $34.96 | $19.58 | 56,545 |
| 2015-09-04 | $34.00 | $34.49 | $33.93 | $34.25 | $19.19 | 27,683 |
| 2015-09-03 | $34.15 | $35.06 | $34.15 | $34.31 | $19.22 | 71,456 |
| 2015-09-02 | $34.28 | $34.69 | $34.16 | $34.56 | $19.36 | 38,897 |
Stock Yards Bancorp Inc (SYBT) News Headlines
Recent Stock Yards Bancorp Inc (SYBT) News
Similar Companies to Stock Yards Bancorp Inc (SYBT) 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 |