Washington Trust Bancorp Inc (WASH) Exchange: NASDAQ
Data as of April 26, 2024
$26.47 ($0.01) 0.04%
Washington Trust Bancorp Inc - Daily Information
Click for more stock information on Washington Trust Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $26.06 |
| Previous Close | $26.47 |
| High | $26.51 |
| Low | $25.87 |
| Adjusted Open | $26.06 |
| Previous Adjusted Close | $26.47 |
| Adjusted High | $26.51 |
| Adjusted Low | $25.87 |
About Washington Trust Bancorp Inc (WASH)
Established in 1800, Washington Trust Bancorp Inc (WASH) is a financial services company that provides retail banking, private banking, commercial banking, wealth management, and trust services. WASH is headquartered in Westerly, Rhode Island, and it operates on a community bank model to deliver personalized services to its customers. The Washington Trust has remained a locally managed financial institution with numerous offices throughout Rhode Island, Connecticut and Massachusetts. Washington Trust Bancorp Inc (WASH) has grown significantly since its founding more than 200 years ago. The company now employs over 500 individuals and has assets totaling over $5.5 billion. WASH began expansion outside of Rhode Island in the early 2000s and opened its first branch in Connecticut in 2002. Today, WASHâs Connecticut network consists of four branches located in Mystic, Putnam, Storrs and Norwich. In addition, the company has 24 branch locations throughout the state of Rhode Island, four locations in Massachusetts and six additional branches in the Greater Providence and Coventry areas. WASH also operates a loan center in Massachusetts. Washington Trust Bancorp Inc (WASH) is committed to providing customers with the highest quality financial services. The company offers a wide range of products and services including personal and business banking, mortgage lending, wealth management and trust services. WASH focuses on delivering personalized service to its customers and is committed to being a leader in the community banking industry. Based on its continued success and growth, it appears likely that WASH will continue to represent a leader in the banking sector for years to come.
Invest in Washington Trust Bancorp Inc (WASH)
Historical Stock Data for Washington Trust Bancorp Inc (WASH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $26.06 | $26.51 | $25.87 | $26.47 | $26.47 | 71,239 |
| 2024-04-23 | $25.52 | $26.56 | $25.32 | $26.46 | $26.46 | 88,861 |
| 2024-04-22 | $26.12 | $27.37 | $25.55 | $25.75 | $25.75 | 171,280 |
| 2024-04-19 | $24.55 | $25.59 | $24.44 | $25.55 | $25.55 | 148,170 |
| 2024-04-18 | $24.30 | $24.88 | $24.25 | $24.64 | $24.64 | 100,527 |
| 2024-04-17 | $24.58 | $24.83 | $24.23 | $24.23 | $24.23 | 67,711 |
| 2024-04-16 | $24.43 | $24.66 | $24.11 | $24.30 | $24.30 | 78,724 |
| 2024-04-15 | $25.05 | $25.43 | $24.22 | $24.54 | $24.54 | 106,050 |
| 2024-04-12 | $24.59 | $25.13 | $24.48 | $24.92 | $24.92 | 145,302 |
| 2024-04-11 | $24.72 | $24.81 | $24.25 | $24.72 | $24.72 | 82,828 |
| 2024-04-10 | $25.33 | $25.33 | $24.34 | $24.45 | $24.45 | 162,057 |
| 2024-04-09 | $25.79 | $26.04 | $25.65 | $25.95 | $25.95 | 46,893 |
| 2024-04-08 | $25.13 | $25.74 | $25.13 | $25.70 | $25.70 | 56,983 |
| 2024-04-05 | $25.10 | $25.33 | $25.00 | $25.13 | $25.13 | 59,715 |
| 2024-04-04 | $25.82 | $26.10 | $25.12 | $25.16 | $25.16 | 85,102 |
| 2024-04-03 | $25.90 | $25.95 | $25.28 | $25.41 | $25.41 | 76,097 |
| 2024-04-02 | $25.90 | $26.09 | $25.50 | $25.95 | $25.95 | 124,781 |
| 2024-04-01 | $27.12 | $27.14 | $26.06 | $26.31 | $26.31 | 80,396 |
| 2024-03-28 | $26.79 | $27.09 | $26.73 | $26.88 | $26.88 | 118,681 |
| 2024-03-27 | $26.32 | $27.47 | $26.32 | $27.47 | $26.91 | 89,140 |
| 2024-03-26 | $26.74 | $26.79 | $26.30 | $26.32 | $25.78 | 86,132 |
| 2024-03-25 | $26.00 | $26.54 | $25.95 | $26.46 | $25.92 | 80,382 |
| 2024-03-22 | $26.57 | $26.73 | $25.73 | $25.73 | $25.20 | 78,965 |
| 2024-03-21 | $25.98 | $26.69 | $25.98 | $26.41 | $25.87 | 98,162 |
| 2024-03-20 | $24.73 | $26.40 | $24.65 | $25.90 | $25.37 | 95,973 |
| 2024-03-19 | $24.47 | $24.90 | $24.47 | $24.70 | $24.20 | 74,309 |
| 2024-03-18 | $25.10 | $25.13 | $24.50 | $24.53 | $24.03 | 92,888 |
| 2024-03-15 | $24.95 | $25.53 | $24.95 | $25.15 | $24.64 | 302,392 |
| 2024-03-14 | $25.75 | $25.77 | $24.88 | $24.96 | $24.45 | 111,681 |
| 2024-03-13 | $25.93 | $26.36 | $25.75 | $25.82 | $25.29 | 67,637 |
| 2024-03-12 | $26.02 | $26.09 | $25.68 | $25.98 | $25.45 | 82,893 |
| 2024-03-11 | $26.18 | $26.42 | $26.05 | $26.10 | $25.57 | 84,171 |
| 2024-03-08 | $26.83 | $26.97 | $26.16 | $26.16 | $26.16 | 47,209 |
| 2024-03-07 | $26.60 | $26.89 | $26.29 | $26.35 | $26.35 | 54,905 |
| 2024-03-06 | $26.29 | $26.64 | $25.60 | $26.22 | $26.22 | 91,811 |
| 2024-03-05 | $25.46 | $26.52 | $25.46 | $26.24 | $26.24 | 93,582 |
| 2024-03-04 | $25.82 | $26.26 | $25.49 | $25.65 | $25.65 | 92,820 |
| 2024-03-01 | $25.56 | $25.75 | $25.05 | $25.75 | $25.75 | 108,868 |
| 2024-02-29 | $26.00 | $26.54 | $25.66 | $25.74 | $25.74 | 101,782 |
| 2024-02-28 | $25.50 | $25.69 | $25.37 | $25.58 | $25.58 | 56,694 |
| 2024-02-27 | $25.91 | $26.15 | $25.51 | $25.51 | $25.51 | 79,223 |
| 2024-02-26 | $25.87 | $26.09 | $25.51 | $25.74 | $25.74 | 81,734 |
| 2024-02-23 | $25.89 | $26.32 | $25.50 | $25.99 | $25.99 | 111,010 |
| 2024-02-22 | $26.34 | $26.70 | $25.62 | $25.82 | $25.82 | 102,614 |
| 2024-02-21 | $26.49 | $26.60 | $26.24 | $26.46 | $26.46 | 45,312 |
| 2024-02-20 | $26.85 | $27.30 | $26.61 | $26.70 | $26.70 | 40,188 |
| 2024-02-16 | $27.08 | $27.42 | $26.67 | $27.09 | $27.09 | 55,769 |
| 2024-02-15 | $26.45 | $27.73 | $26.40 | $27.57 | $27.57 | 87,496 |
| 2024-02-14 | $26.19 | $26.45 | $25.55 | $26.29 | $26.29 | 114,471 |
| 2024-02-13 | $26.70 | $26.70 | $25.20 | $25.49 | $25.49 | 136,051 |
| 2024-02-12 | $26.40 | $27.79 | $26.40 | $27.53 | $27.53 | 113,994 |
| 2024-02-09 | $25.80 | $26.44 | $25.23 | $26.38 | $26.38 | 90,703 |
| 2024-02-08 | $25.71 | $25.73 | $25.23 | $25.64 | $25.64 | 92,905 |
| 2024-02-07 | $25.74 | $26.10 | $25.05 | $25.72 | $25.72 | 106,751 |
| 2024-02-06 | $26.16 | $26.66 | $25.81 | $26.04 | $26.04 | 63,554 |
| 2024-02-05 | $26.48 | $26.71 | $25.91 | $26.21 | $26.21 | 119,020 |
| 2024-02-02 | $26.69 | $27.24 | $26.45 | $26.76 | $26.76 | 105,717 |
| 2024-02-01 | $27.90 | $28.20 | $26.26 | $27.36 | $27.36 | 141,031 |
| 2024-01-31 | $29.08 | $29.33 | $27.81 | $27.81 | $27.81 | 145,109 |
| 2024-01-30 | $30.07 | $30.43 | $29.98 | $30.13 | $30.13 | 59,922 |
| 2024-01-29 | $29.18 | $30.38 | $29.12 | $30.38 | $30.38 | 60,284 |
| 2024-01-26 | $29.12 | $29.88 | $28.84 | $29.31 | $29.31 | 75,288 |
| 2024-01-25 | $31.00 | $31.33 | $28.01 | $29.19 | $29.19 | 172,443 |
| 2024-01-24 | $30.75 | $31.13 | $30.47 | $30.78 | $30.78 | 72,455 |
| 2024-01-23 | $30.86 | $31.44 | $30.26 | $30.43 | $30.43 | 64,218 |
| 2024-01-22 | $30.06 | $30.71 | $30.03 | $30.66 | $30.66 | 60,863 |
| 2024-01-19 | $29.15 | $29.60 | $28.81 | $29.60 | $29.60 | 48,209 |
| 2024-01-18 | $29.06 | $29.33 | $28.72 | $29.02 | $29.02 | 40,323 |
| 2024-01-17 | $28.55 | $29.22 | $28.44 | $28.97 | $28.97 | 59,917 |
| 2024-01-16 | $29.30 | $29.58 | $28.92 | $28.94 | $28.94 | 72,540 |
| 2024-01-12 | $30.51 | $30.99 | $29.41 | $29.88 | $29.88 | 74,595 |
| 2024-01-11 | $30.09 | $30.26 | $29.44 | $30.06 | $30.06 | 58,115 |
| 2024-01-10 | $30.05 | $30.51 | $29.92 | $30.43 | $30.43 | 58,666 |
| 2024-01-09 | $30.36 | $30.39 | $29.91 | $30.09 | $30.09 | 61,254 |
| 2024-01-08 | $30.56 | $30.74 | $30.36 | $30.61 | $30.61 | 48,543 |
| 2024-01-05 | $30.14 | $31.00 | $30.14 | $30.68 | $30.68 | 104,972 |
| 2024-01-04 | $30.45 | $31.14 | $30.36 | $30.41 | $30.41 | 89,532 |
| 2024-01-03 | $31.78 | $31.78 | $30.61 | $30.62 | $30.62 | 93,112 |
| 2024-01-02 | $32.12 | $32.85 | $31.89 | $32.09 | $32.09 | 89,088 |
| 2023-12-29 | $33.27 | $33.27 | $32.30 | $32.38 | $32.38 | 105,136 |
| 2023-12-28 | $33.23 | $33.64 | $33.04 | $33.35 | $32.78 | 86,628 |
| 2023-12-27 | $33.94 | $33.96 | $33.36 | $33.56 | $33.56 | 86,943 |
| 2023-12-26 | $32.92 | $33.77 | $32.64 | $33.64 | $33.64 | 129,384 |
| 2023-12-22 | $32.30 | $32.82 | $32.23 | $32.62 | $32.62 | 77,019 |
| 2023-12-21 | $32.17 | $32.28 | $31.56 | $32.00 | $32.00 | 59,485 |
| 2023-12-20 | $32.08 | $32.65 | $31.62 | $31.66 | $31.66 | 148,767 |
| 2023-12-19 | $31.75 | $32.73 | $31.54 | $32.24 | $32.24 | 83,143 |
| 2023-12-18 | $32.14 | $32.21 | $31.35 | $31.67 | $31.67 | 77,857 |
| 2023-12-15 | $33.02 | $33.17 | $31.92 | $32.06 | $32.06 | 462,225 |
| 2023-12-14 | $32.05 | $33.10 | $32.05 | $32.88 | $32.88 | 146,778 |
| 2023-12-13 | $29.29 | $31.76 | $29.22 | $31.57 | $31.57 | 156,404 |
| 2023-12-12 | $29.58 | $29.67 | $29.34 | $29.35 | $29.35 | 50,606 |
| 2023-12-11 | $29.44 | $29.95 | $29.43 | $29.60 | $29.60 | 93,111 |
| 2023-12-08 | $29.54 | $30.00 | $29.30 | $29.51 | $29.51 | 46,824 |
| 2023-12-07 | $28.65 | $29.50 | $28.65 | $29.47 | $29.47 | 73,265 |
| 2023-12-06 | $28.50 | $29.47 | $28.40 | $28.61 | $28.61 | 90,493 |
| 2023-12-05 | $28.71 | $28.71 | $28.23 | $28.23 | $28.23 | 78,324 |
| 2023-12-04 | $28.62 | $29.12 | $28.57 | $28.86 | $28.86 | 88,265 |
| 2023-12-01 | $26.77 | $28.96 | $26.72 | $28.86 | $28.86 | 135,268 |
| 2023-11-30 | $27.18 | $27.18 | $26.71 | $26.74 | $26.74 | 125,533 |
| 2023-11-29 | $26.55 | $27.31 | $26.42 | $27.10 | $27.10 | 100,836 |
| 2023-11-28 | $26.00 | $26.30 | $25.70 | $26.21 | $26.21 | 63,139 |
| 2023-11-27 | $26.29 | $26.67 | $26.09 | $26.18 | $26.18 | 56,351 |
| 2023-11-24 | $26.35 | $26.61 | $26.17 | $26.54 | $26.54 | 23,957 |
| 2023-11-22 | $26.80 | $26.91 | $26.26 | $26.45 | $26.45 | 58,076 |
| 2023-11-21 | $26.90 | $27.05 | $26.41 | $26.43 | $26.43 | 60,134 |
| 2023-11-20 | $27.26 | $27.26 | $26.73 | $27.07 | $27.07 | 51,013 |
| 2023-11-17 | $27.05 | $27.32 | $26.78 | $27.11 | $27.11 | 77,627 |
| 2023-11-16 | $27.01 | $27.22 | $26.36 | $26.58 | $26.58 | 54,883 |
| 2023-11-15 | $26.86 | $27.51 | $26.86 | $27.19 | $27.19 | 88,937 |
| 2023-11-14 | $25.50 | $26.97 | $25.13 | $26.93 | $26.93 | 117,095 |
| 2023-11-13 | $24.23 | $24.77 | $24.10 | $24.50 | $24.50 | 78,739 |
| 2023-11-10 | $24.28 | $24.61 | $23.89 | $24.42 | $24.42 | 67,586 |
| 2023-11-09 | $25.17 | $25.17 | $24.02 | $24.10 | $24.10 | 66,417 |
| 2023-11-08 | $25.22 | $25.22 | $24.74 | $24.86 | $24.86 | 62,489 |
| 2023-11-07 | $24.84 | $25.39 | $24.56 | $25.22 | $25.22 | 87,406 |
| 2023-11-06 | $25.90 | $25.90 | $25.23 | $25.47 | $25.47 | 84,573 |
| 2023-11-03 | $25.25 | $26.10 | $25.25 | $25.80 | $25.80 | 102,438 |
| 2023-11-02 | $23.79 | $24.70 | $23.79 | $24.60 | $24.60 | 105,988 |
| 2023-11-01 | $23.24 | $23.46 | $22.95 | $23.37 | $23.37 | 140,695 |
| 2023-10-31 | $23.44 | $23.66 | $22.88 | $23.19 | $23.19 | 132,314 |
| 2023-10-30 | $22.19 | $23.50 | $22.19 | $23.50 | $23.50 | 191,420 |
| 2023-10-27 | $22.85 | $23.05 | $21.69 | $21.78 | $21.78 | 145,975 |
| 2023-10-26 | $22.82 | $23.73 | $22.80 | $22.96 | $22.96 | 181,634 |
| 2023-10-25 | $22.46 | $22.96 | $22.10 | $22.65 | $22.65 | 216,197 |
| 2023-10-24 | $25.03 | $25.69 | $22.07 | $22.38 | $22.38 | 304,235 |
| 2023-10-23 | $24.58 | $25.00 | $24.46 | $24.75 | $24.75 | 109,047 |
| 2023-10-20 | $25.55 | $25.55 | $24.57 | $24.58 | $24.58 | 104,194 |
| 2023-10-19 | $25.76 | $26.81 | $25.44 | $25.51 | $25.51 | 76,699 |
| 2023-10-18 | $26.31 | $26.31 | $25.65 | $25.70 | $25.70 | 63,247 |
| 2023-10-17 | $25.88 | $26.76 | $25.88 | $26.42 | $26.42 | 96,204 |
| 2023-10-16 | $26.00 | $26.38 | $25.83 | $26.05 | $26.05 | 66,724 |
| 2023-10-13 | $26.74 | $26.74 | $25.68 | $25.70 | $25.70 | 60,316 |
| 2023-10-12 | $26.90 | $27.17 | $26.17 | $26.47 | $26.47 | 82,566 |
| 2023-10-11 | $26.78 | $27.13 | $26.55 | $26.75 | $26.75 | 50,630 |
| 2023-10-10 | $26.22 | $26.99 | $26.22 | $26.67 | $26.67 | 80,805 |
| 2023-10-09 | $25.76 | $26.21 | $25.76 | $26.06 | $26.06 | 73,181 |
| 2023-10-06 | $25.98 | $26.13 | $25.42 | $25.96 | $25.96 | 71,256 |
| 2023-10-05 | $25.60 | $26.32 | $25.43 | $26.23 | $26.23 | 85,274 |
| 2023-10-04 | $25.32 | $25.60 | $25.00 | $25.59 | $25.59 | 62,305 |
| 2023-10-03 | $25.79 | $25.93 | $25.16 | $25.32 | $25.32 | 77,238 |
| 2023-10-02 | $26.20 | $26.25 | $25.78 | $25.90 | $25.90 | 90,473 |
| 2023-09-29 | $26.97 | $27.23 | $26.26 | $26.33 | $26.33 | 135,675 |
| 2023-09-28 | $27.13 | $27.79 | $27.13 | $27.29 | $26.72 | 93,165 |
| 2023-09-27 | $27.05 | $27.43 | $26.76 | $27.10 | $26.54 | 117,449 |
| 2023-09-26 | $26.62 | $27.09 | $26.59 | $26.83 | $26.27 | 95,892 |
| 2023-09-25 | $26.77 | $26.88 | $26.68 | $26.82 | $26.26 | 53,249 |
| 2023-09-22 | $27.02 | $27.02 | $26.32 | $26.82 | $26.82 | 64,577 |
| 2023-09-21 | $26.69 | $27.42 | $26.50 | $26.93 | $26.93 | 82,958 |
| 2023-09-20 | $26.77 | $27.23 | $26.77 | $26.87 | $26.87 | 59,066 |
| 2023-09-19 | $26.73 | $26.84 | $26.35 | $26.59 | $26.59 | 70,066 |
| 2023-09-18 | $27.96 | $27.96 | $26.56 | $26.63 | $26.63 | 82,912 |
| 2023-09-15 | $28.83 | $29.00 | $27.66 | $27.90 | $27.90 | 398,366 |
| 2023-09-14 | $28.07 | $28.89 | $28.07 | $28.87 | $28.87 | 93,082 |
| 2023-09-13 | $28.16 | $28.16 | $27.46 | $27.84 | $27.84 | 95,942 |
| 2023-09-12 | $27.29 | $28.10 | $27.20 | $28.08 | $28.08 | 107,378 |
| 2023-09-11 | $27.23 | $27.42 | $26.76 | $27.03 | $27.03 | 93,406 |
| 2023-09-08 | $27.54 | $27.54 | $27.00 | $27.06 | $27.06 | 60,882 |
| 2023-09-07 | $27.34 | $27.50 | $27.17 | $27.40 | $27.40 | 114,945 |
| 2023-09-06 | $28.21 | $28.35 | $27.39 | $27.43 | $27.43 | 56,484 |
| 2023-09-05 | $28.54 | $28.67 | $28.01 | $28.16 | $28.16 | 73,567 |
| 2023-09-01 | $28.27 | $28.98 | $28.27 | $28.75 | $28.75 | 57,490 |
| 2023-08-31 | $28.15 | $28.39 | $27.97 | $28.00 | $28.00 | 57,882 |
| 2023-08-30 | $28.36 | $28.36 | $27.94 | $28.08 | $28.08 | 50,882 |
| 2023-08-29 | $28.29 | $28.47 | $28.07 | $28.31 | $28.31 | 58,474 |
| 2023-08-28 | $27.49 | $28.24 | $27.49 | $28.18 | $28.18 | 83,720 |
| 2023-08-25 | $27.77 | $27.90 | $27.19 | $27.41 | $27.41 | 74,106 |
| 2023-08-24 | $27.49 | $27.97 | $27.46 | $27.62 | $27.62 | 71,712 |
| 2023-08-23 | $27.41 | $27.97 | $27.33 | $27.52 | $27.52 | 90,511 |
| 2023-08-22 | $28.51 | $28.66 | $27.41 | $27.45 | $27.45 | 104,013 |
| 2023-08-21 | $28.97 | $29.18 | $28.41 | $28.44 | $28.44 | 74,551 |
| 2023-08-18 | $28.63 | $29.23 | $28.63 | $28.95 | $28.95 | 78,883 |
| 2023-08-17 | $28.90 | $29.07 | $28.64 | $28.92 | $28.92 | 65,839 |
| 2023-08-16 | $29.36 | $29.65 | $28.63 | $28.72 | $28.72 | 97,545 |
| 2023-08-15 | $30.33 | $30.33 | $29.36 | $29.41 | $29.41 | 87,589 |
| 2023-08-14 | $31.11 | $31.11 | $30.46 | $30.73 | $30.73 | 54,276 |
| 2023-08-11 | $30.77 | $31.37 | $30.77 | $31.32 | $31.32 | 62,935 |
| 2023-08-10 | $30.94 | $31.39 | $30.54 | $30.81 | $30.81 | 71,833 |
| 2023-08-09 | $31.23 | $31.23 | $30.46 | $30.88 | $30.88 | 80,888 |
| 2023-08-08 | $31.32 | $31.35 | $30.25 | $31.31 | $31.31 | 89,971 |
| 2023-08-07 | $31.80 | $32.12 | $31.43 | $31.89 | $31.89 | 83,817 |
| 2023-08-04 | $31.89 | $32.18 | $31.67 | $31.80 | $31.80 | 54,270 |
| 2023-08-03 | $31.63 | $32.00 | $31.24 | $31.90 | $31.90 | 77,618 |
| 2023-08-02 | $31.24 | $31.96 | $31.24 | $31.72 | $31.72 | 106,706 |
| 2023-08-01 | $31.90 | $31.95 | $31.18 | $31.65 | $31.65 | 123,031 |
| 2023-07-31 | $32.07 | $32.50 | $31.72 | $32.06 | $32.06 | 147,909 |
| 2023-07-28 | $31.50 | $32.43 | $31.44 | $32.07 | $32.07 | 132,235 |
| 2023-07-27 | $31.75 | $32.19 | $31.18 | $31.41 | $31.41 | 199,783 |
| 2023-07-26 | $29.83 | $31.74 | $29.83 | $31.54 | $31.54 | 199,171 |
| 2023-07-25 | $30.01 | $30.31 | $28.57 | $29.36 | $29.36 | 312,879 |
| 2023-07-24 | $28.96 | $30.51 | $28.86 | $30.32 | $30.32 | 124,640 |
| 2023-07-21 | $29.37 | $29.37 | $28.72 | $28.77 | $28.77 | 83,446 |
| 2023-07-20 | $29.53 | $29.53 | $28.80 | $29.27 | $29.27 | 109,156 |
| 2023-07-19 | $28.73 | $29.79 | $28.73 | $29.55 | $29.55 | 108,272 |
| 2023-07-18 | $27.58 | $28.90 | $27.58 | $28.71 | $28.71 | 115,303 |
| 2023-07-17 | $27.14 | $27.93 | $27.08 | $27.59 | $27.59 | 100,778 |
| 2023-07-14 | $27.67 | $27.67 | $26.55 | $27.04 | $27.04 | 94,941 |
| 2023-07-13 | $27.19 | $27.71 | $26.99 | $27.39 | $27.39 | 109,754 |
| 2023-07-12 | $26.91 | $27.38 | $26.61 | $26.91 | $26.91 | 106,286 |
| 2023-07-11 | $26.30 | $26.69 | $26.11 | $26.46 | $26.46 | 150,818 |
| 2023-07-10 | $26.60 | $27.07 | $26.04 | $26.20 | $26.20 | 120,158 |
| 2023-07-07 | $26.15 | $26.82 | $26.00 | $26.54 | $26.54 | 154,363 |
| 2023-07-06 | $26.25 | $26.29 | $25.41 | $26.11 | $26.11 | 123,610 |
| 2023-07-05 | $26.80 | $26.84 | $26.30 | $26.51 | $26.51 | 94,786 |
| 2023-07-03 | $26.92 | $27.37 | $26.76 | $26.94 | $26.94 | 53,629 |
| 2023-06-30 | $27.47 | $27.48 | $26.66 | $26.81 | $26.81 | 115,185 |
| 2023-06-29 | $27.75 | $28.27 | $27.62 | $27.89 | $27.32 | 144,727 |
| 2023-06-28 | $27.11 | $27.33 | $26.46 | $27.28 | $26.72 | 130,773 |
| 2023-06-27 | $27.45 | $27.45 | $26.85 | $27.26 | $27.26 | 111,577 |
| 2023-06-26 | $26.93 | $27.54 | $26.60 | $27.40 | $27.40 | 111,445 |
| 2023-06-23 | $26.00 | $27.10 | $26.00 | $26.91 | $26.91 | 413,443 |
| 2023-06-22 | $26.86 | $27.18 | $26.10 | $26.34 | $26.34 | 155,484 |
| 2023-06-21 | $27.42 | $27.58 | $26.85 | $26.86 | $26.86 | 80,996 |
| 2023-06-20 | $28.71 | $28.71 | $27.34 | $27.42 | $27.42 | 124,947 |
| 2023-06-16 | $28.63 | $28.63 | $27.65 | $28.05 | $28.05 | 280,548 |
| 2023-06-15 | $28.00 | $28.54 | $28.00 | $28.37 | $28.37 | 148,102 |
| 2023-06-14 | $28.93 | $29.43 | $27.83 | $28.02 | $28.02 | 112,889 |
| 2023-06-13 | $28.32 | $29.11 | $28.25 | $28.90 | $28.90 | 125,741 |
| 2023-06-12 | $28.85 | $29.53 | $28.32 | $28.32 | $28.32 | 114,033 |
| 2023-06-09 | $29.00 | $29.00 | $28.45 | $28.65 | $28.65 | 90,383 |
| 2023-06-08 | $28.67 | $29.21 | $28.00 | $29.07 | $29.07 | 154,031 |
| 2023-06-07 | $28.13 | $28.87 | $27.98 | $28.68 | $28.68 | 188,484 |
| 2023-06-06 | $26.54 | $28.18 | $26.48 | $27.74 | $27.74 | 163,996 |
| 2023-06-05 | $27.55 | $27.70 | $26.58 | $26.58 | $26.58 | 110,228 |
| 2023-06-02 | $26.43 | $27.56 | $26.17 | $27.43 | $27.43 | 172,778 |
| 2023-06-01 | $25.64 | $26.24 | $25.23 | $25.97 | $25.97 | 97,388 |
| 2023-05-31 | $25.94 | $25.94 | $25.06 | $25.46 | $25.46 | 103,734 |
| 2023-05-30 | $25.87 | $26.19 | $25.06 | $26.09 | $26.09 | 124,141 |
| 2023-05-26 | $25.39 | $25.93 | $25.06 | $25.84 | $25.84 | 90,715 |
| 2023-05-25 | $25.50 | $25.60 | $24.97 | $25.38 | $25.38 | 85,119 |
| 2023-05-24 | $25.58 | $25.94 | $25.22 | $25.64 | $25.64 | 79,476 |
| 2023-05-23 | $25.28 | $26.43 | $25.25 | $25.75 | $25.75 | 143,136 |
| 2023-05-22 | $24.32 | $25.31 | $23.89 | $25.28 | $25.28 | 130,118 |
| 2023-05-19 | $25.17 | $25.65 | $23.91 | $24.09 | $24.09 | 183,493 |
| 2023-05-18 | $24.28 | $24.96 | $23.69 | $24.82 | $24.82 | 183,940 |
| 2023-05-17 | $23.25 | $24.52 | $23.09 | $24.28 | $24.28 | 694,835 |
| 2023-05-16 | $23.23 | $23.61 | $22.80 | $22.94 | $22.94 | 176,325 |
| 2023-05-15 | $23.22 | $23.78 | $22.96 | $23.10 | $23.10 | 232,172 |
| 2023-05-12 | $22.84 | $23.01 | $22.26 | $22.59 | $22.59 | 183,572 |
| 2023-05-11 | $23.19 | $23.22 | $22.59 | $22.63 | $22.63 | 220,658 |
| 2023-05-10 | $24.20 | $24.34 | $23.22 | $23.39 | $23.39 | 155,618 |
| 2023-05-09 | $24.28 | $24.43 | $23.75 | $23.85 | $23.85 | 194,482 |
| 2023-05-08 | $25.67 | $25.77 | $24.23 | $24.35 | $24.35 | 246,948 |
| 2023-05-05 | $25.44 | $26.05 | $24.91 | $25.31 | $25.31 | 273,154 |
| 2023-05-04 | $25.38 | $26.14 | $23.89 | $24.65 | $24.65 | 292,789 |
| 2023-05-03 | $26.12 | $26.77 | $25.86 | $25.97 | $25.97 | 163,020 |
| 2023-05-02 | $27.22 | $27.22 | $25.48 | $25.99 | $25.99 | 207,887 |
| 2023-05-01 | $28.25 | $28.26 | $27.31 | $27.36 | $27.36 | 126,051 |
| 2023-04-28 | $28.37 | $28.61 | $28.04 | $28.11 | $28.11 | 120,218 |
| 2023-04-27 | $28.50 | $28.79 | $28.36 | $28.45 | $28.45 | 96,705 |
| 2023-04-26 | $28.68 | $28.89 | $28.19 | $28.44 | $28.44 | 139,222 |
| 2023-04-25 | $29.19 | $29.73 | $28.51 | $28.68 | $28.68 | 178,603 |
| 2023-04-24 | $32.00 | $32.80 | $29.83 | $29.99 | $29.99 | 272,568 |
| 2023-04-21 | $32.79 | $32.86 | $32.36 | $32.77 | $32.77 | 105,608 |
| 2023-04-20 | $32.88 | $33.01 | $32.50 | $32.88 | $32.88 | 79,827 |
| 2023-04-19 | $32.47 | $33.38 | $32.07 | $33.06 | $33.06 | 78,213 |
| 2023-04-18 | $33.26 | $33.26 | $31.92 | $32.25 | $32.25 | 73,071 |
| 2023-04-17 | $32.79 | $33.24 | $32.23 | $33.15 | $33.15 | 121,735 |
| 2023-04-14 | $33.60 | $33.60 | $32.31 | $32.62 | $32.62 | 83,478 |
| 2023-04-13 | $33.09 | $33.57 | $32.73 | $33.29 | $33.29 | 104,463 |
| 2023-04-12 | $33.57 | $33.69 | $32.92 | $33.05 | $33.05 | 75,594 |
| 2023-04-11 | $33.57 | $33.98 | $33.32 | $33.49 | $33.49 | 126,744 |
| 2023-04-10 | $33.72 | $34.19 | $33.40 | $33.63 | $33.63 | 121,242 |
| 2023-04-06 | $33.53 | $33.88 | $33.41 | $33.64 | $33.64 | 73,982 |
| 2023-04-05 | $33.17 | $33.60 | $32.98 | $33.46 | $33.46 | 62,072 |
| 2023-04-04 | $34.48 | $34.48 | $32.86 | $33.42 | $33.42 | 95,767 |
| 2023-04-03 | $34.75 | $34.97 | $34.05 | $34.41 | $34.41 | 90,078 |
| 2023-03-31 | $34.45 | $34.84 | $33.94 | $34.66 | $34.66 | 149,436 |
| 2023-03-30 | $35.75 | $35.90 | $34.45 | $34.82 | $34.27 | 89,390 |
| 2023-03-29 | $35.73 | $35.93 | $35.06 | $35.61 | $35.04 | 79,986 |
| 2023-03-28 | $35.61 | $36.67 | $35.11 | $35.65 | $35.08 | 96,910 |
| 2023-03-27 | $36.55 | $36.55 | $35.61 | $35.68 | $35.11 | 108,462 |
| 2023-03-24 | $34.25 | $36.11 | $34.09 | $36.09 | $35.52 | 148,882 |
| 2023-03-23 | $36.01 | $36.34 | $34.36 | $34.76 | $34.21 | 101,803 |
| 2023-03-22 | $36.57 | $37.06 | $35.64 | $35.64 | $35.07 | 125,677 |
| 2023-03-21 | $36.12 | $36.87 | $35.80 | $36.68 | $36.10 | 219,219 |
| 2023-03-20 | $35.10 | $35.82 | $34.75 | $35.39 | $34.83 | 279,336 |
| 2023-03-17 | $36.43 | $36.45 | $34.65 | $34.84 | $34.84 | 473,690 |
| 2023-03-16 | $34.40 | $37.44 | $34.05 | $36.80 | $36.80 | 414,953 |
| 2023-03-15 | $34.69 | $35.01 | $33.70 | $34.85 | $34.85 | 449,691 |
| 2023-03-14 | $37.55 | $38.26 | $35.04 | $35.53 | $35.53 | 259,118 |
| 2023-03-13 | $37.19 | $37.24 | $34.50 | $35.61 | $35.61 | 347,385 |
| 2023-03-10 | $38.36 | $38.56 | $36.36 | $37.19 | $37.19 | 205,556 |
| 2023-03-09 | $40.68 | $40.70 | $38.62 | $38.68 | $38.68 | 127,809 |
| 2023-03-08 | $40.79 | $41.13 | $40.60 | $40.90 | $40.90 | 76,893 |
| 2023-03-07 | $41.73 | $41.73 | $40.61 | $40.80 | $40.80 | 137,129 |
| 2023-03-06 | $42.13 | $42.26 | $41.43 | $41.74 | $41.74 | 83,951 |
| 2023-03-03 | $42.23 | $42.42 | $41.78 | $41.99 | $41.99 | 67,462 |
| 2023-03-02 | $42.11 | $42.14 | $41.31 | $42.10 | $42.10 | 56,576 |
| 2023-03-01 | $42.00 | $42.22 | $41.67 | $42.11 | $42.11 | 110,078 |
| 2023-02-28 | $42.27 | $42.44 | $42.00 | $42.00 | $42.00 | 119,361 |
| 2023-02-27 | $42.77 | $42.98 | $42.07 | $42.20 | $42.20 | 55,256 |
| 2023-02-24 | $43.29 | $43.43 | $42.20 | $42.51 | $42.51 | 81,460 |
| 2023-02-23 | $43.45 | $43.73 | $43.10 | $43.30 | $43.30 | 113,038 |
| 2023-02-22 | $43.50 | $43.69 | $43.19 | $43.39 | $43.39 | 71,529 |
| 2023-02-21 | $44.07 | $44.07 | $43.39 | $43.59 | $43.59 | 87,803 |
| 2023-02-17 | $44.17 | $44.77 | $44.01 | $44.25 | $44.25 | 74,483 |
| 2023-02-16 | $44.16 | $44.35 | $43.79 | $43.92 | $43.92 | 56,692 |
| 2023-02-15 | $43.68 | $44.65 | $43.65 | $44.46 | $44.46 | 49,078 |
| 2023-02-14 | $44.14 | $44.27 | $43.35 | $43.86 | $43.86 | 65,572 |
| 2023-02-13 | $43.86 | $44.24 | $43.57 | $44.11 | $44.11 | 77,285 |
| 2023-02-10 | $43.80 | $44.04 | $43.44 | $43.98 | $43.98 | 74,161 |
| 2023-02-09 | $43.98 | $44.25 | $43.74 | $43.95 | $43.95 | 78,920 |
| 2023-02-08 | $43.84 | $44.07 | $43.36 | $43.76 | $43.76 | 45,789 |
| 2023-02-07 | $43.81 | $44.30 | $43.51 | $43.88 | $43.88 | 73,700 |
| 2023-02-06 | $44.31 | $44.49 | $43.62 | $43.85 | $43.85 | 91,467 |
| 2023-02-03 | $44.00 | $44.55 | $43.99 | $44.29 | $44.29 | 128,854 |
| 2023-02-02 | $43.29 | $44.18 | $42.95 | $44.16 | $44.16 | 108,305 |
| 2023-02-01 | $42.76 | $43.73 | $42.45 | $43.10 | $43.10 | 111,967 |
| 2023-01-31 | $41.93 | $43.07 | $41.71 | $42.77 | $42.77 | 152,555 |
| 2023-01-30 | $41.78 | $42.29 | $41.61 | $41.85 | $41.85 | 101,772 |
| 2023-01-27 | $41.89 | $42.14 | $41.03 | $41.85 | $41.85 | 191,636 |
| 2023-01-26 | $46.60 | $46.61 | $41.30 | $42.08 | $42.08 | 365,595 |
| 2023-01-25 | $47.42 | $47.42 | $46.33 | $46.80 | $46.80 | 64,587 |
| 2023-01-24 | $47.57 | $47.82 | $47.20 | $47.35 | $47.35 | 29,763 |
| 2023-01-23 | $47.28 | $48.00 | $47.25 | $47.57 | $47.57 | 47,101 |
| 2023-01-20 | $47.31 | $47.37 | $46.70 | $47.24 | $47.24 | 61,859 |
| 2023-01-19 | $46.85 | $47.34 | $46.15 | $46.97 | $46.97 | 52,231 |
| 2023-01-18 | $47.51 | $47.80 | $46.72 | $46.82 | $46.82 | 50,752 |
| 2023-01-17 | $48.36 | $48.49 | $47.43 | $47.67 | $47.67 | 47,053 |
| 2023-01-13 | $47.98 | $48.37 | $47.35 | $48.26 | $48.26 | 58,331 |
| 2023-01-12 | $48.21 | $48.78 | $48.10 | $48.25 | $48.25 | 51,663 |
| 2023-01-11 | $47.78 | $47.97 | $47.44 | $47.90 | $47.90 | 53,785 |
| 2023-01-10 | $47.32 | $47.63 | $47.01 | $47.58 | $47.58 | 46,618 |
| 2023-01-09 | $48.18 | $48.30 | $47.19 | $47.27 | $47.27 | 39,756 |
| 2023-01-06 | $47.38 | $48.65 | $47.30 | $48.32 | $48.32 | 64,248 |
| 2023-01-05 | $47.26 | $47.36 | $46.70 | $46.89 | $46.89 | 40,802 |
| 2023-01-04 | $47.52 | $48.40 | $47.49 | $47.53 | $47.53 | 47,051 |
| 2023-01-03 | $47.46 | $47.56 | $46.86 | $47.32 | $47.32 | 66,370 |
| 2022-12-30 | $47.39 | $47.44 | $47.01 | $47.18 | $47.18 | 50,580 |
| 2022-12-29 | $47.54 | $48.08 | $47.54 | $47.95 | $47.95 | 47,705 |
| 2022-12-28 | $47.78 | $48.10 | $47.35 | $47.40 | $47.40 | 46,684 |
| 2022-12-27 | $47.78 | $48.45 | $47.41 | $47.69 | $47.69 | 34,908 |
| 2022-12-23 | $47.66 | $47.86 | $47.37 | $47.63 | $47.63 | 40,920 |
| 2022-12-22 | $47.72 | $47.72 | $46.84 | $47.50 | $47.50 | 54,064 |
| 2022-12-21 | $47.74 | $48.25 | $47.66 | $47.80 | $47.80 | 52,927 |
| 2022-12-20 | $47.86 | $47.95 | $47.34 | $47.34 | $47.34 | 38,632 |
| 2022-12-19 | $47.35 | $48.00 | $47.31 | $47.70 | $47.70 | 58,123 |
| 2022-12-16 | $47.34 | $47.76 | $47.11 | $47.15 | $47.15 | 156,727 |
| 2022-12-15 | $47.54 | $47.69 | $47.03 | $47.62 | $47.62 | 64,563 |
| 2022-12-14 | $48.78 | $49.18 | $47.86 | $47.98 | $47.98 | 53,137 |
| 2022-12-13 | $49.71 | $50.93 | $48.58 | $49.08 | $49.08 | 156,497 |
| 2022-12-12 | $47.95 | $49.48 | $47.64 | $49.46 | $49.46 | 86,125 |
| 2022-12-09 | $48.23 | $48.45 | $47.88 | $47.88 | $47.88 | 59,350 |
| 2022-12-08 | $47.97 | $48.31 | $47.85 | $48.23 | $48.23 | 59,294 |
| 2022-12-07 | $48.60 | $48.64 | $47.73 | $47.99 | $47.99 | 43,930 |
| 2022-12-06 | $49.00 | $49.17 | $48.59 | $48.63 | $48.63 | 49,558 |
| 2022-12-05 | $49.39 | $49.55 | $48.07 | $48.97 | $48.97 | 49,635 |
| 2022-12-02 | $49.07 | $49.72 | $48.55 | $49.67 | $49.67 | 37,261 |
| 2022-12-01 | $49.83 | $49.83 | $48.78 | $49.48 | $49.48 | 59,290 |
| 2022-11-30 | $48.74 | $49.95 | $48.00 | $49.76 | $49.76 | 109,531 |
| 2022-11-29 | $48.60 | $48.99 | $48.50 | $48.81 | $48.81 | 37,766 |
| 2022-11-28 | $49.47 | $49.47 | $48.43 | $48.60 | $48.60 | 31,007 |
| 2022-11-25 | $49.40 | $49.77 | $49.37 | $49.68 | $49.68 | 16,424 |
| 2022-11-23 | $49.23 | $49.42 | $49.00 | $49.20 | $49.20 | 34,213 |
| 2022-11-22 | $49.17 | $49.44 | $48.71 | $49.28 | $49.28 | 82,634 |
| 2022-11-21 | $48.00 | $48.99 | $48.00 | $48.88 | $48.88 | 39,394 |
| 2022-11-18 | $48.32 | $48.32 | $47.82 | $48.11 | $48.11 | 44,079 |
| 2022-11-17 | $47.97 | $48.30 | $47.23 | $47.55 | $47.55 | 64,474 |
| 2022-11-16 | $49.06 | $49.26 | $47.94 | $48.16 | $48.16 | 61,339 |
| 2022-11-15 | $48.60 | $49.18 | $48.34 | $48.99 | $48.99 | 51,951 |
| 2022-11-14 | $47.61 | $48.60 | $47.21 | $48.14 | $48.14 | 67,418 |
| 2022-11-11 | $49.22 | $49.40 | $47.94 | $47.98 | $47.98 | 55,731 |
| 2022-11-10 | $48.17 | $49.33 | $48.16 | $49.12 | $49.12 | 68,351 |
| 2022-11-09 | $47.49 | $47.66 | $47.15 | $47.46 | $47.46 | 31,710 |
| 2022-11-08 | $47.57 | $47.89 | $47.14 | $47.40 | $47.40 | 36,182 |
| 2022-11-07 | $48.07 | $48.14 | $47.33 | $47.62 | $47.62 | 34,362 |
| 2022-11-04 | $47.15 | $47.91 | $46.82 | $47.78 | $47.78 | 47,869 |
| 2022-11-03 | $47.11 | $47.11 | $46.33 | $46.60 | $46.60 | 35,208 |
| 2022-11-02 | $48.15 | $48.35 | $46.97 | $47.19 | $47.19 | 66,191 |
| 2022-11-01 | $48.52 | $48.53 | $48.02 | $48.17 | $48.17 | 33,811 |
| 2022-10-31 | $48.34 | $48.86 | $47.97 | $48.50 | $48.50 | 48,620 |
| 2022-10-28 | $47.36 | $48.75 | $47.36 | $48.47 | $48.47 | 56,121 |
| 2022-10-27 | $47.29 | $47.56 | $46.79 | $47.08 | $47.08 | 67,217 |
| 2022-10-26 | $48.27 | $48.38 | $46.69 | $46.74 | $46.74 | 74,775 |
| 2022-10-25 | $47.52 | $48.89 | $47.52 | $48.76 | $48.76 | 50,785 |
| 2022-10-24 | $48.33 | $48.77 | $48.16 | $48.59 | $48.59 | 46,197 |
| 2022-10-21 | $47.29 | $48.10 | $47.08 | $47.82 | $47.82 | 43,551 |
| 2022-10-20 | $48.43 | $48.43 | $46.64 | $47.04 | $47.04 | 32,907 |
| 2022-10-19 | $48.14 | $48.62 | $47.79 | $48.38 | $48.38 | 40,846 |
| 2022-10-18 | $49.03 | $49.26 | $48.19 | $48.50 | $48.50 | 43,877 |
| 2022-10-17 | $48.50 | $48.90 | $47.84 | $48.56 | $48.56 | 72,197 |
| 2022-10-14 | $48.68 | $49.09 | $47.85 | $48.05 | $48.05 | 40,995 |
| 2022-10-13 | $46.40 | $48.88 | $46.02 | $48.61 | $48.61 | 61,416 |
| 2022-10-12 | $47.06 | $47.46 | $46.46 | $46.88 | $46.88 | 30,896 |
| 2022-10-11 | $46.91 | $47.52 | $46.75 | $47.14 | $47.14 | 38,256 |
| 2022-10-10 | $47.04 | $47.55 | $46.83 | $47.11 | $47.11 | 38,103 |
| 2022-10-07 | $47.64 | $47.75 | $46.84 | $46.95 | $46.95 | 69,366 |
| 2022-10-06 | $48.40 | $48.54 | $47.64 | $48.01 | $48.01 | 30,619 |
| 2022-10-05 | $48.27 | $48.71 | $47.97 | $48.43 | $48.43 | 39,504 |
| 2022-10-04 | $47.61 | $48.92 | $47.61 | $48.57 | $48.57 | 71,225 |
| 2022-10-03 | $46.61 | $47.31 | $46.38 | $47.21 | $47.21 | 54,907 |
| 2022-09-30 | $46.92 | $47.76 | $46.42 | $46.48 | $46.48 | 48,662 |
| 2022-09-29 | $48.15 | $48.27 | $47.18 | $47.52 | $46.97 | 47,424 |
| 2022-09-28 | $47.98 | $48.72 | $47.81 | $48.27 | $47.72 | 56,068 |
| 2022-09-27 | $49.13 | $49.16 | $47.85 | $48.06 | $47.51 | 39,616 |
| 2022-09-26 | $49.10 | $49.54 | $48.80 | $48.98 | $48.98 | 50,080 |
| 2022-09-23 | $49.40 | $49.40 | $48.68 | $49.20 | $49.20 | 41,190 |
| 2022-09-22 | $50.44 | $50.44 | $49.48 | $49.59 | $49.59 | 37,796 |
| 2022-09-21 | $50.61 | $51.25 | $50.39 | $50.40 | $50.40 | 43,088 |
| 2022-09-20 | $50.56 | $50.67 | $49.72 | $50.43 | $50.43 | 74,589 |
| 2022-09-19 | $49.80 | $50.83 | $49.80 | $50.67 | $50.67 | 42,921 |
| 2022-09-16 | $49.08 | $50.12 | $48.38 | $50.02 | $50.02 | 232,383 |
| 2022-09-15 | $48.88 | $49.84 | $48.88 | $49.46 | $49.46 | 96,062 |
| 2022-09-14 | $48.73 | $49.26 | $48.49 | $48.82 | $48.82 | 66,864 |
| 2022-09-13 | $49.85 | $49.85 | $48.75 | $49.10 | $49.10 | 64,128 |
| 2022-09-12 | $50.26 | $50.46 | $49.95 | $50.21 | $50.21 | 35,492 |
| 2022-09-09 | $49.91 | $50.31 | $49.75 | $50.15 | $50.15 | 26,785 |
| 2022-09-08 | $49.24 | $49.94 | $48.87 | $49.78 | $49.78 | 37,454 |
| 2022-09-07 | $49.27 | $49.75 | $49.18 | $49.19 | $49.19 | 72,366 |
| 2022-09-06 | $50.61 | $51.07 | $48.96 | $49.44 | $49.44 | 40,884 |
| 2022-09-02 | $50.88 | $51.44 | $50.02 | $50.48 | $50.48 | 41,026 |
| 2022-09-01 | $50.68 | $50.71 | $50.00 | $50.49 | $50.49 | 68,753 |
| 2022-08-31 | $51.69 | $51.73 | $50.58 | $50.63 | $50.63 | 42,781 |
| 2022-08-30 | $51.80 | $51.96 | $51.10 | $51.40 | $51.40 | 65,797 |
| 2022-08-29 | $52.35 | $52.35 | $51.42 | $51.43 | $51.43 | 31,539 |
| 2022-08-26 | $53.63 | $53.73 | $52.20 | $52.39 | $52.39 | 48,182 |
| 2022-08-25 | $53.45 | $53.70 | $53.20 | $53.43 | $53.43 | 24,513 |
| 2022-08-24 | $53.76 | $53.80 | $52.91 | $53.21 | $53.21 | 24,094 |
| 2022-08-23 | $53.93 | $54.27 | $53.52 | $53.52 | $53.52 | 48,214 |
| 2022-08-22 | $54.65 | $55.07 | $53.73 | $53.91 | $53.91 | 38,969 |
| 2022-08-19 | $55.09 | $55.10 | $54.50 | $54.86 | $54.86 | 68,085 |
| 2022-08-18 | $55.67 | $55.67 | $55.02 | $55.39 | $55.39 | 31,740 |
| 2022-08-17 | $55.61 | $55.73 | $55.04 | $55.73 | $55.73 | 45,386 |
| 2022-08-16 | $55.61 | $55.93 | $55.57 | $55.61 | $55.61 | 54,109 |
| 2022-08-15 | $55.35 | $55.75 | $55.14 | $55.64 | $55.64 | 34,895 |
| 2022-08-12 | $54.73 | $55.61 | $54.56 | $55.48 | $55.48 | 51,941 |
| 2022-08-11 | $54.42 | $54.60 | $54.15 | $54.58 | $54.58 | 32,572 |
| 2022-08-10 | $54.26 | $54.77 | $53.80 | $54.00 | $54.00 | 34,225 |
| 2022-08-09 | $53.48 | $53.90 | $53.19 | $53.78 | $53.78 | 45,367 |
| 2022-08-08 | $53.31 | $53.71 | $53.12 | $53.40 | $53.40 | 39,906 |
| 2022-08-05 | $53.40 | $53.76 | $52.78 | $53.40 | $53.40 | 51,002 |
| 2022-08-04 | $53.32 | $53.49 | $52.98 | $53.41 | $53.41 | 40,303 |
| 2022-08-03 | $53.33 | $53.62 | $52.79 | $53.51 | $53.51 | 41,358 |
| 2022-08-02 | $54.12 | $54.12 | $53.08 | $53.08 | $53.08 | 18,953 |
| 2022-08-01 | $54.56 | $54.56 | $53.18 | $54.07 | $54.07 | 71,249 |
| 2022-07-29 | $53.56 | $55.16 | $53.56 | $54.88 | $54.88 | 92,449 |
| 2022-07-28 | $53.55 | $53.87 | $52.99 | $53.43 | $53.43 | 67,408 |
| 2022-07-27 | $52.69 | $53.73 | $52.59 | $53.55 | $53.55 | 75,934 |
| 2022-07-26 | $50.37 | $52.48 | $49.65 | $52.47 | $52.47 | 84,016 |
| 2022-07-25 | $50.19 | $50.45 | $49.83 | $50.24 | $50.24 | 68,573 |
| 2022-07-22 | $50.25 | $50.25 | $49.43 | $49.72 | $49.72 | 80,866 |
| 2022-07-21 | $49.99 | $50.34 | $49.60 | $50.07 | $50.07 | 51,634 |
| 2022-07-20 | $49.61 | $50.08 | $49.48 | $49.89 | $49.89 | 103,635 |
| 2022-07-19 | $48.86 | $50.22 | $48.86 | $49.65 | $49.65 | 40,537 |
| 2022-07-18 | $49.10 | $49.41 | $48.53 | $48.61 | $48.61 | 38,256 |
| 2022-07-15 | $48.60 | $49.14 | $48.19 | $48.85 | $48.85 | 56,773 |
| 2022-07-14 | $47.41 | $48.01 | $47.08 | $47.86 | $47.86 | 57,558 |
| 2022-07-13 | $48.22 | $48.22 | $47.59 | $47.88 | $47.88 | 34,892 |
| 2022-07-12 | $48.33 | $48.91 | $48.30 | $48.37 | $48.37 | 28,878 |
| 2022-07-11 | $48.39 | $48.49 | $48.05 | $48.37 | $48.37 | 41,496 |
| 2022-07-08 | $49.57 | $49.58 | $48.30 | $48.51 | $48.51 | 72,137 |
| 2022-07-07 | $49.57 | $49.76 | $49.26 | $49.38 | $49.38 | 36,600 |
| 2022-07-06 | $48.89 | $49.42 | $48.59 | $49.26 | $49.26 | 41,646 |
| 2022-07-05 | $48.60 | $49.20 | $47.89 | $49.02 | $49.02 | 54,431 |
| 2022-07-01 | $48.06 | $49.34 | $48.06 | $49.22 | $49.22 | 48,772 |
| 2022-06-30 | $47.57 | $48.49 | $47.27 | $48.37 | $48.37 | 67,663 |
| 2022-06-29 | $49.16 | $49.45 | $48.35 | $48.56 | $48.02 | 32,779 |
| 2022-06-28 | $49.43 | $49.76 | $48.95 | $49.01 | $48.47 | 35,847 |
| 2022-06-27 | $49.39 | $49.53 | $49.05 | $49.16 | $48.62 | 47,650 |
| 2022-06-24 | $48.80 | $49.43 | $48.75 | $48.99 | $48.45 | 199,106 |
| 2022-06-23 | $49.62 | $49.62 | $48.08 | $48.76 | $48.22 | 46,612 |
| 2022-06-22 | $48.73 | $49.76 | $48.73 | $49.69 | $49.14 | 41,189 |
| 2022-06-21 | $49.37 | $49.55 | $48.74 | $49.10 | $48.56 | 46,984 |
| 2022-06-17 | $48.07 | $49.03 | $48.07 | $48.74 | $48.20 | 132,767 |
| 2022-06-16 | $48.72 | $48.72 | $47.88 | $48.04 | $47.51 | 55,449 |
| 2022-06-15 | $48.99 | $49.76 | $48.82 | $49.12 | $48.58 | 59,793 |
| 2022-06-14 | $48.28 | $49.07 | $48.28 | $48.93 | $48.39 | 73,969 |
| 2022-06-13 | $47.27 | $48.61 | $47.27 | $48.20 | $47.67 | 81,937 |
| 2022-06-10 | $48.17 | $48.87 | $47.66 | $48.05 | $47.52 | 67,314 |
| 2022-06-09 | $49.98 | $49.98 | $48.76 | $48.77 | $48.23 | 60,560 |
| 2022-06-08 | $49.95 | $50.00 | $49.59 | $49.86 | $49.31 | 51,058 |
| 2022-06-07 | $49.96 | $50.41 | $49.72 | $50.19 | $49.64 | 78,287 |
| 2022-06-06 | $49.99 | $50.17 | $49.52 | $50.04 | $49.49 | 76,565 |
| 2022-06-03 | $50.26 | $50.26 | $49.44 | $49.70 | $49.15 | 45,020 |
| 2022-06-02 | $50.19 | $50.38 | $49.61 | $50.09 | $49.54 | 65,255 |
| 2022-06-01 | $50.34 | $50.67 | $49.55 | $50.30 | $49.74 | 58,722 |
| 2022-05-31 | $49.39 | $50.29 | $48.99 | $50.20 | $49.65 | 81,761 |
| 2022-05-27 | $48.99 | $49.64 | $48.99 | $49.55 | $49.00 | 57,607 |
| 2022-05-26 | $48.83 | $49.43 | $48.79 | $49.12 | $48.58 | 62,884 |
| 2022-05-25 | $48.12 | $48.90 | $47.86 | $48.31 | $47.78 | 68,061 |
| 2022-05-24 | $47.41 | $48.22 | $46.69 | $48.08 | $47.55 | 58,136 |
| 2022-05-23 | $46.79 | $47.83 | $46.16 | $47.42 | $46.90 | 69,682 |
| 2022-05-20 | $46.37 | $46.49 | $45.60 | $46.36 | $45.85 | 61,033 |
| 2022-05-19 | $46.51 | $46.90 | $45.93 | $45.98 | $45.47 | 86,192 |
| 2022-05-18 | $47.58 | $47.59 | $46.74 | $46.98 | $46.46 | 46,868 |
| 2022-05-17 | $47.44 | $48.08 | $47.09 | $47.94 | $47.41 | 41,729 |
| 2022-05-16 | $47.19 | $47.48 | $46.31 | $46.90 | $46.38 | 32,081 |
| 2022-05-13 | $47.32 | $47.51 | $46.64 | $46.92 | $46.40 | 44,356 |
| 2022-05-12 | $47.34 | $47.51 | $46.40 | $47.24 | $46.72 | 43,787 |
| 2022-05-11 | $47.56 | $48.44 | $47.02 | $47.20 | $46.68 | 50,624 |
| 2022-05-10 | $48.27 | $48.50 | $46.87 | $47.29 | $46.77 | 52,468 |
| 2022-05-09 | $47.51 | $48.39 | $47.40 | $48.05 | $47.52 | 53,762 |
| 2022-05-06 | $47.98 | $48.06 | $46.95 | $47.78 | $47.25 | 50,510 |
| 2022-05-05 | $48.35 | $48.35 | $47.29 | $47.87 | $47.34 | 43,419 |
| 2022-05-04 | $48.00 | $48.95 | $47.66 | $48.74 | $48.20 | 35,434 |
| 2022-05-03 | $47.48 | $48.21 | $46.54 | $47.89 | $47.36 | 44,228 |
| 2022-05-02 | $47.02 | $47.74 | $46.48 | $47.22 | $46.70 | 57,342 |
| 2022-04-29 | $48.18 | $48.35 | $46.84 | $46.94 | $46.42 | 64,609 |
| 2022-04-28 | $48.33 | $48.44 | $47.41 | $48.25 | $47.72 | 36,641 |
| 2022-04-27 | $48.55 | $48.81 | $47.80 | $47.95 | $47.42 | 44,096 |
| 2022-04-26 | $48.78 | $49.40 | $48.34 | $48.34 | $47.81 | 60,975 |
| 2022-04-25 | $50.07 | $50.07 | $48.50 | $49.52 | $48.97 | 65,602 |
| 2022-04-22 | $50.61 | $50.61 | $49.62 | $49.69 | $49.14 | 38,932 |
| 2022-04-21 | $51.03 | $51.48 | $50.20 | $50.51 | $49.95 | 37,594 |
| 2022-04-20 | $50.55 | $51.35 | $50.20 | $50.73 | $50.17 | 34,907 |
| 2022-04-19 | $49.15 | $50.31 | $49.10 | $50.14 | $49.59 | 47,825 |
| 2022-04-18 | $48.73 | $49.12 | $48.52 | $48.84 | $48.30 | 32,878 |
| 2022-04-14 | $49.13 | $49.35 | $48.50 | $48.78 | $48.24 | 45,598 |
| 2022-04-13 | $48.71 | $49.27 | $48.54 | $49.08 | $48.54 | 34,452 |
| 2022-04-12 | $49.06 | $49.69 | $48.50 | $48.76 | $48.22 | 45,294 |
| 2022-04-11 | $48.88 | $49.69 | $48.88 | $49.03 | $48.49 | 32,887 |
| 2022-04-08 | $49.56 | $49.71 | $48.66 | $48.80 | $48.26 | 58,912 |
| 2022-04-07 | $49.12 | $49.61 | $48.38 | $49.16 | $48.62 | 123,555 |
| 2022-04-06 | $51.32 | $51.90 | $51.01 | $51.02 | $50.46 | 60,418 |
| 2022-04-05 | $52.17 | $52.46 | $51.15 | $51.31 | $50.74 | 39,245 |
| 2022-04-04 | $51.98 | $52.58 | $51.30 | $51.90 | $51.33 | 43,666 |
| 2022-04-01 | $52.83 | $53.19 | $51.82 | $52.28 | $51.70 | 64,394 |
| 2022-03-31 | $52.93 | $53.50 | $52.39 | $52.50 | $51.92 | 59,347 |
| 2022-03-30 | $54.79 | $54.87 | $53.29 | $53.47 | $52.34 | 73,008 |
| 2022-03-29 | $54.36 | $55.08 | $53.90 | $54.69 | $53.54 | 43,622 |
| 2022-03-28 | $54.08 | $54.15 | $53.27 | $53.93 | $52.79 | 37,086 |
| 2022-03-25 | $53.24 | $54.48 | $53.24 | $54.36 | $53.21 | 44,587 |
| 2022-03-24 | $53.14 | $53.27 | $52.55 | $53.01 | $51.89 | 39,604 |
| 2022-03-23 | $54.26 | $54.26 | $52.70 | $52.70 | $51.59 | 50,705 |
| 2022-03-22 | $54.14 | $54.85 | $53.89 | $54.35 | $53.20 | 57,980 |
| 2022-03-21 | $53.76 | $54.14 | $53.36 | $53.74 | $52.61 | 60,017 |
| 2022-03-18 | $53.56 | $54.16 | $52.73 | $53.51 | $52.38 | 197,729 |
| 2022-03-17 | $54.13 | $54.28 | $53.39 | $54.03 | $52.89 | 47,009 |
| 2022-03-16 | $53.75 | $54.33 | $53.51 | $54.14 | $53.00 | 72,321 |
| 2022-03-15 | $54.24 | $54.57 | $53.12 | $53.62 | $52.49 | 37,942 |
| 2022-03-14 | $54.36 | $54.68 | $53.55 | $53.89 | $52.75 | 82,334 |
| 2022-03-11 | $54.07 | $54.53 | $53.74 | $53.76 | $52.63 | 48,294 |
| 2022-03-10 | $53.01 | $53.80 | $52.80 | $53.72 | $52.59 | 37,305 |
| 2022-03-09 | $53.82 | $53.82 | $53.15 | $53.29 | $52.17 | 41,116 |
| 2022-03-08 | $52.81 | $53.54 | $52.37 | $52.80 | $51.69 | 57,472 |
| 2022-03-07 | $53.35 | $53.47 | $52.56 | $52.56 | $51.45 | 57,351 |
| 2022-03-04 | $53.43 | $53.54 | $52.79 | $53.35 | $52.22 | 66,850 |
| 2022-03-03 | $54.06 | $54.30 | $53.54 | $53.89 | $52.75 | 54,432 |
| 2022-03-02 | $52.90 | $54.36 | $52.36 | $53.62 | $52.49 | 67,356 |
| 2022-03-01 | $53.82 | $53.91 | $51.65 | $52.11 | $51.01 | 129,295 |
| 2022-02-28 | $54.28 | $54.65 | $53.90 | $54.27 | $53.12 | 62,859 |
| 2022-02-25 | $53.65 | $55.73 | $53.65 | $55.01 | $53.85 | 58,397 |
| 2022-02-24 | $53.00 | $53.85 | $52.24 | $53.64 | $52.51 | 71,417 |
| 2022-02-23 | $55.49 | $56.33 | $54.20 | $54.31 | $53.16 | 56,496 |
| 2022-02-22 | $55.66 | $55.86 | $54.94 | $55.26 | $54.09 | 54,961 |
| 2022-02-18 | $55.34 | $56.34 | $55.21 | $55.96 | $54.78 | 62,638 |
| 2022-02-17 | $56.08 | $56.08 | $55.16 | $55.43 | $54.26 | 34,821 |
| 2022-02-16 | $56.08 | $56.59 | $55.94 | $56.46 | $55.27 | 23,983 |
| 2022-02-15 | $56.26 | $56.79 | $56.13 | $56.29 | $55.10 | 44,506 |
| 2022-02-14 | $56.23 | $57.19 | $55.18 | $55.75 | $54.57 | 47,370 |
| 2022-02-11 | $56.35 | $57.17 | $56.01 | $56.15 | $54.96 | 42,667 |
| 2022-02-10 | $56.25 | $56.80 | $55.95 | $56.59 | $55.40 | 53,307 |
| 2022-02-09 | $57.18 | $57.79 | $55.92 | $56.05 | $54.87 | 59,590 |
| 2022-02-08 | $56.75 | $57.94 | $56.75 | $57.53 | $56.32 | 71,623 |
| 2022-02-07 | $56.60 | $56.76 | $55.61 | $56.75 | $55.55 | 67,464 |
| 2022-02-04 | $56.75 | $56.80 | $56.16 | $56.62 | $55.42 | 48,247 |
| 2022-02-03 | $57.40 | $58.02 | $56.46 | $56.69 | $55.49 | 53,156 |
| 2022-02-02 | $57.32 | $57.36 | $56.77 | $57.18 | $55.97 | 46,119 |
| 2022-02-01 | $56.84 | $57.89 | $56.15 | $57.57 | $56.35 | 73,630 |
| 2022-01-31 | $56.33 | $57.10 | $55.78 | $57.08 | $55.88 | 78,513 |
| 2022-01-28 | $57.68 | $57.95 | $55.66 | $56.93 | $55.73 | 42,214 |
| 2022-01-27 | $56.03 | $59.29 | $56.03 | $57.54 | $56.33 | 60,549 |
| 2022-01-26 | $58.84 | $59.10 | $56.54 | $57.56 | $56.34 | 77,534 |
| 2022-01-25 | $59.03 | $59.18 | $57.88 | $58.63 | $57.39 | 74,884 |
| 2022-01-24 | $58.00 | $59.41 | $57.32 | $59.31 | $58.06 | 52,035 |
| 2022-01-21 | $57.39 | $59.23 | $57.39 | $58.25 | $57.02 | 63,777 |
| 2022-01-20 | $58.24 | $59.48 | $57.71 | $57.78 | $56.56 | 81,482 |
| 2022-01-19 | $59.13 | $59.13 | $57.78 | $58.40 | $57.17 | 67,692 |
| 2022-01-18 | $59.72 | $60.10 | $58.63 | $58.71 | $57.47 | 60,889 |
| 2022-01-14 | $59.19 | $59.73 | $58.29 | $59.73 | $58.47 | 36,653 |
| 2022-01-13 | $58.90 | $59.80 | $58.90 | $59.41 | $58.16 | 69,690 |
| 2022-01-12 | $59.87 | $59.87 | $58.40 | $58.66 | $57.42 | 53,214 |
| 2022-01-11 | $60.43 | $60.43 | $59.00 | $59.40 | $58.15 | 82,354 |
| 2022-01-10 | $60.89 | $60.96 | $59.94 | $60.30 | $59.03 | 59,992 |
| 2022-01-07 | $59.66 | $60.58 | $58.27 | $60.51 | $59.23 | 49,808 |
| 2022-01-06 | $58.24 | $59.36 | $58.20 | $59.36 | $58.11 | 40,928 |
| 2022-01-05 | $58.02 | $58.70 | $57.56 | $57.70 | $56.48 | 34,365 |
| 2022-01-04 | $57.46 | $58.63 | $57.46 | $57.89 | $56.67 | 26,613 |
| 2022-01-03 | $56.81 | $57.66 | $56.62 | $57.08 | $55.88 | 33,445 |
| 2021-12-31 | $56.15 | $56.56 | $55.31 | $56.37 | $55.18 | 30,231 |
| 2021-12-30 | $57.47 | $57.86 | $56.50 | $56.73 | $55.01 | 49,543 |
| 2021-12-29 | $57.30 | $57.38 | $57.05 | $57.37 | $55.63 | 17,161 |
| 2021-12-28 | $56.30 | $57.34 | $56.01 | $57.06 | $55.33 | 21,613 |
| 2021-12-27 | $56.40 | $57.03 | $55.90 | $56.90 | $55.17 | 26,490 |
| 2021-12-23 | $56.48 | $56.98 | $56.16 | $56.42 | $54.70 | 23,077 |
| 2021-12-22 | $55.23 | $56.21 | $55.23 | $56.15 | $54.44 | 35,960 |
| 2021-12-21 | $54.98 | $55.73 | $54.84 | $55.59 | $53.90 | 42,557 |
| 2021-12-20 | $54.60 | $54.68 | $53.13 | $54.37 | $52.72 | 50,338 |
| 2021-12-17 | $56.32 | $56.60 | $54.51 | $55.18 | $53.50 | 212,068 |
| 2021-12-16 | $55.48 | $56.52 | $54.58 | $56.18 | $54.47 | 73,685 |
| 2021-12-15 | $54.14 | $55.27 | $53.67 | $54.83 | $53.16 | 49,251 |
| 2021-12-14 | $53.87 | $54.83 | $53.47 | $53.81 | $52.17 | 89,393 |
| 2021-12-13 | $54.05 | $54.30 | $53.05 | $53.73 | $52.10 | 56,375 |
| 2021-12-10 | $54.43 | $54.43 | $53.79 | $54.05 | $52.41 | 26,984 |
| 2021-12-09 | $54.20 | $54.69 | $54.08 | $54.33 | $52.68 | 25,423 |
| 2021-12-08 | $55.17 | $55.17 | $54.08 | $54.55 | $52.89 | 24,708 |
| 2021-12-07 | $55.40 | $55.40 | $54.11 | $54.56 | $52.90 | 28,400 |
| 2021-12-06 | $54.35 | $55.50 | $54.14 | $54.93 | $53.26 | 36,816 |
| 2021-12-03 | $55.00 | $55.00 | $53.74 | $54.04 | $52.40 | 33,016 |
| 2021-12-02 | $53.38 | $54.94 | $53.38 | $54.81 | $53.14 | 42,248 |
| 2021-12-01 | $54.85 | $55.18 | $53.16 | $53.20 | $51.58 | 58,219 |
| 2021-11-30 | $54.00 | $54.50 | $53.54 | $53.80 | $52.16 | 70,889 |
| 2021-11-29 | $56.12 | $56.12 | $54.41 | $54.69 | $53.03 | 49,898 |
| 2021-11-26 | $56.22 | $57.19 | $54.49 | $55.23 | $53.55 | 42,182 |
| 2021-11-24 | $58.13 | $58.29 | $57.55 | $57.85 | $56.09 | 19,268 |
| 2021-11-23 | $57.74 | $58.45 | $57.69 | $58.34 | $56.57 | 37,067 |
| 2021-11-22 | $57.35 | $58.28 | $57.19 | $57.45 | $55.70 | 48,563 |
| 2021-11-19 | $57.22 | $58.73 | $56.60 | $56.90 | $55.17 | 28,025 |
| 2021-11-18 | $57.50 | $57.84 | $56.62 | $57.80 | $56.04 | 32,757 |
| 2021-11-17 | $57.60 | $57.60 | $56.81 | $57.36 | $55.62 | 30,979 |
| 2021-11-16 | $58.17 | $58.31 | $57.53 | $57.83 | $56.07 | 30,686 |
| 2021-11-15 | $56.80 | $58.14 | $56.80 | $58.13 | $56.36 | 32,648 |
| 2021-11-12 | $58.49 | $58.49 | $57.17 | $57.71 | $55.96 | 28,910 |
| 2021-11-11 | $57.76 | $58.41 | $56.64 | $58.27 | $56.50 | 23,785 |
| 2021-11-10 | $57.53 | $57.85 | $56.71 | $57.68 | $55.93 | 29,494 |
| 2021-11-09 | $57.31 | $57.77 | $56.61 | $57.51 | $55.76 | 27,852 |
| 2021-11-08 | $57.51 | $57.69 | $56.83 | $57.63 | $55.88 | 29,068 |
| 2021-11-05 | $56.60 | $57.90 | $56.32 | $57.19 | $55.45 | 48,863 |
| 2021-11-04 | $56.78 | $56.78 | $55.12 | $56.30 | $54.59 | 32,605 |
| 2021-11-03 | $54.70 | $57.13 | $54.70 | $56.58 | $54.86 | 35,450 |
| 2021-11-02 | $55.61 | $56.00 | $54.86 | $54.99 | $53.32 | 36,841 |
| 2021-11-01 | $54.99 | $55.91 | $54.99 | $55.72 | $54.03 | 35,745 |
| 2021-10-29 | $54.65 | $55.14 | $54.21 | $54.66 | $53.00 | 36,593 |
| 2021-10-28 | $54.33 | $55.93 | $54.23 | $54.67 | $53.01 | 26,869 |
| 2021-10-27 | $55.84 | $55.84 | $53.79 | $53.83 | $52.19 | 33,947 |
| 2021-10-26 | $55.83 | $56.60 | $54.58 | $55.87 | $54.17 | 51,763 |
| 2021-10-25 | $55.15 | $55.44 | $54.68 | $55.38 | $53.70 | 27,886 |
| 2021-10-22 | $54.84 | $55.06 | $54.58 | $55.03 | $53.36 | 20,534 |
| 2021-10-21 | $55.09 | $55.30 | $54.25 | $54.68 | $53.02 | 22,889 |
| 2021-10-20 | $54.58 | $55.40 | $54.23 | $55.26 | $53.58 | 24,683 |
| 2021-10-19 | $54.81 | $54.84 | $54.26 | $54.59 | $52.93 | 19,114 |
| 2021-10-18 | $54.84 | $55.24 | $54.47 | $54.49 | $52.83 | 23,650 |
| 2021-10-15 | $55.90 | $56.00 | $54.69 | $54.69 | $53.03 | 44,179 |
| 2021-10-14 | $55.38 | $55.53 | $54.75 | $55.40 | $53.72 | 29,541 |
| 2021-10-13 | $54.80 | $54.90 | $54.18 | $54.80 | $53.13 | 24,652 |
| 2021-10-12 | $54.91 | $55.18 | $54.34 | $54.81 | $53.14 | 28,026 |
| 2021-10-11 | $54.99 | $55.36 | $54.81 | $55.04 | $53.37 | 32,484 |
| 2021-10-08 | $54.85 | $55.30 | $54.08 | $54.84 | $53.17 | 35,903 |
| 2021-10-07 | $53.78 | $54.84 | $53.78 | $54.69 | $53.03 | 43,791 |
| 2021-10-06 | $52.96 | $53.72 | $52.24 | $53.63 | $52.00 | 33,402 |
| 2021-10-05 | $53.60 | $53.89 | $53.10 | $53.43 | $51.81 | 40,914 |
| 2021-10-04 | $54.10 | $54.29 | $53.21 | $53.50 | $51.87 | 40,328 |
| 2021-10-01 | $52.95 | $54.74 | $52.95 | $54.20 | $52.55 | 44,553 |
| 2021-09-30 | $54.20 | $54.20 | $52.78 | $52.98 | $51.37 | 36,686 |
| 2021-09-29 | $53.57 | $54.18 | $53.46 | $54.14 | $51.98 | 23,869 |
| 2021-09-28 | $54.17 | $54.50 | $53.26 | $53.32 | $51.20 | 31,375 |
| 2021-09-27 | $52.65 | $54.29 | $52.25 | $53.99 | $51.84 | 51,478 |
| 2021-09-24 | $51.65 | $52.30 | $50.39 | $52.17 | $50.09 | 34,313 |
| 2021-09-23 | $49.73 | $51.80 | $49.73 | $51.52 | $49.47 | 33,366 |
| 2021-09-22 | $50.10 | $50.58 | $49.61 | $50.13 | $48.13 | 30,319 |
| 2021-09-21 | $50.22 | $50.24 | $49.46 | $49.69 | $47.71 | 25,333 |
| 2021-09-20 | $50.18 | $50.45 | $48.87 | $49.86 | $47.87 | 61,627 |
| 2021-09-17 | $49.57 | $51.27 | $49.57 | $51.27 | $49.23 | 178,362 |
| 2021-09-16 | $50.72 | $50.72 | $49.65 | $49.72 | $47.74 | 30,681 |
| 2021-09-15 | $50.24 | $50.42 | $49.96 | $50.36 | $48.35 | 31,445 |
| 2021-09-14 | $50.67 | $50.67 | $49.57 | $49.94 | $47.95 | 51,394 |
| 2021-09-13 | $50.65 | $50.73 | $49.88 | $50.46 | $48.45 | 40,874 |
| 2021-09-10 | $51.50 | $51.50 | $50.00 | $50.07 | $48.08 | 34,838 |
| 2021-09-09 | $51.46 | $51.98 | $51.14 | $51.27 | $49.23 | 53,758 |
| 2021-09-08 | $52.69 | $53.25 | $51.00 | $51.46 | $49.41 | 52,795 |
| 2021-09-07 | $53.60 | $54.00 | $52.40 | $52.73 | $50.63 | 43,087 |
| 2021-09-03 | $53.67 | $53.82 | $53.30 | $53.50 | $51.37 | 35,161 |
| 2021-09-02 | $52.86 | $53.81 | $52.86 | $53.53 | $51.40 | 28,354 |
| 2021-09-01 | $53.25 | $53.46 | $52.59 | $52.94 | $50.83 | 39,819 |
| 2021-08-31 | $52.83 | $53.35 | $52.65 | $53.26 | $51.14 | 51,840 |
| 2021-08-30 | $54.00 | $54.00 | $51.00 | $52.57 | $50.48 | 36,106 |
| 2021-08-27 | $52.55 | $54.02 | $52.49 | $53.86 | $51.72 | 45,403 |
| 2021-08-26 | $52.50 | $52.62 | $52.08 | $52.30 | $50.22 | 47,799 |
| 2021-08-25 | $51.83 | $52.70 | $51.83 | $52.32 | $50.24 | 54,009 |
| 2021-08-24 | $52.21 | $52.42 | $51.79 | $51.95 | $49.88 | 45,591 |
| 2021-08-23 | $52.36 | $52.52 | $51.90 | $52.37 | $50.28 | 30,272 |
| 2021-08-20 | $50.88 | $52.49 | $50.88 | $52.31 | $50.23 | 73,267 |
| 2021-08-19 | $51.25 | $51.25 | $50.54 | $51.05 | $49.02 | 36,472 |
| 2021-08-18 | $51.50 | $52.15 | $50.90 | $51.14 | $49.10 | 30,459 |
| 2021-08-17 | $52.00 | $52.11 | $50.81 | $51.45 | $49.40 | 34,980 |
| 2021-08-16 | $51.89 | $52.47 | $51.31 | $52.00 | $49.93 | 33,375 |
| 2021-08-13 | $52.16 | $52.28 | $51.85 | $52.07 | $50.00 | 25,485 |
| 2021-08-12 | $52.45 | $52.67 | $52.21 | $52.39 | $50.30 | 38,373 |
| 2021-08-11 | $52.22 | $52.70 | $51.71 | $52.67 | $50.57 | 47,660 |
| 2021-08-10 | $50.83 | $52.19 | $50.83 | $52.08 | $50.01 | 39,140 |
| 2021-08-09 | $51.31 | $52.06 | $50.79 | $51.58 | $49.53 | 67,015 |
| 2021-08-06 | $50.45 | $51.70 | $49.99 | $51.32 | $49.28 | 61,465 |
| 2021-08-05 | $49.04 | $49.86 | $48.90 | $49.86 | $47.87 | 30,511 |
| 2021-08-04 | $48.83 | $49.74 | $48.62 | $48.96 | $47.01 | 39,495 |
| 2021-08-03 | $48.89 | $49.59 | $48.31 | $49.49 | $47.52 | 40,526 |
| 2021-08-02 | $48.61 | $50.01 | $48.45 | $48.63 | $46.69 | 62,031 |
| 2021-07-30 | $48.26 | $49.19 | $48.26 | $48.75 | $46.81 | 67,128 |
| 2021-07-29 | $48.56 | $48.76 | $48.17 | $48.44 | $46.51 | 85,399 |
| 2021-07-28 | $47.78 | $48.41 | $47.25 | $48.20 | $46.28 | 55,586 |
| 2021-07-27 | $47.49 | $48.52 | $47.21 | $47.59 | $45.69 | 57,386 |
| 2021-07-26 | $48.07 | $48.63 | $47.90 | $48.12 | $46.20 | 78,983 |
| 2021-07-23 | $48.03 | $48.12 | $47.04 | $47.90 | $45.99 | 69,505 |
| 2021-07-22 | $49.97 | $50.93 | $46.35 | $46.75 | $44.89 | 173,550 |
| 2021-07-21 | $51.74 | $52.20 | $50.61 | $51.07 | $49.04 | 62,314 |
| 2021-07-20 | $49.94 | $51.73 | $49.94 | $50.40 | $48.39 | 97,462 |
| 2021-07-19 | $50.22 | $51.04 | $49.51 | $49.91 | $47.92 | 96,956 |
| 2021-07-16 | $52.04 | $52.04 | $50.63 | $50.86 | $48.83 | 70,822 |
| 2021-07-15 | $50.89 | $51.62 | $50.67 | $51.54 | $49.49 | 56,146 |
| 2021-07-14 | $51.72 | $51.72 | $50.71 | $50.93 | $48.90 | 78,505 |
| 2021-07-13 | $51.77 | $51.91 | $50.70 | $50.98 | $48.95 | 55,073 |
| 2021-07-12 | $51.20 | $52.17 | $51.06 | $51.81 | $49.75 | 84,281 |
| 2021-07-09 | $50.74 | $51.74 | $50.34 | $51.65 | $49.59 | 98,694 |
| 2021-07-08 | $50.20 | $50.52 | $49.36 | $49.74 | $47.76 | 89,159 |
| 2021-07-07 | $49.87 | $51.98 | $49.52 | $50.19 | $48.19 | 74,840 |
| 2021-07-06 | $51.10 | $51.15 | $49.67 | $50.06 | $48.07 | 89,185 |
| 2021-07-02 | $52.07 | $52.07 | $51.18 | $51.18 | $49.14 | 68,711 |
| 2021-07-01 | $51.78 | $52.29 | $51.51 | $52.15 | $50.07 | 87,921 |
| 2021-06-30 | $50.86 | $51.73 | $50.85 | $51.35 | $49.31 | 104,518 |
| 2021-06-29 | $52.01 | $53.02 | $51.42 | $51.58 | $49.03 | 59,913 |
| 2021-06-28 | $51.99 | $51.99 | $50.95 | $51.71 | $49.15 | 103,890 |
| 2021-06-25 | $52.38 | $52.86 | $51.52 | $51.97 | $49.40 | 270,276 |
| 2021-06-24 | $51.65 | $52.18 | $51.17 | $52.06 | $49.49 | 58,048 |
| 2021-06-23 | $51.58 | $52.28 | $51.02 | $51.25 | $48.72 | 90,893 |
| 2021-06-22 | $52.44 | $52.44 | $50.88 | $51.41 | $48.87 | 145,748 |
| 2021-06-21 | $51.01 | $54.95 | $50.47 | $52.49 | $49.89 | 105,518 |
| 2021-06-18 | $53.17 | $53.91 | $50.42 | $50.63 | $48.13 | 176,172 |
| 2021-06-17 | $55.32 | $55.38 | $53.89 | $54.10 | $51.42 | 105,853 |
| 2021-06-16 | $54.36 | $55.17 | $53.68 | $55.17 | $52.44 | 115,374 |
| 2021-06-15 | $54.30 | $54.59 | $53.67 | $54.47 | $51.78 | 65,594 |
| 2021-06-14 | $54.18 | $54.34 | $53.61 | $54.12 | $51.44 | 84,877 |
| 2021-06-11 | $54.11 | $54.75 | $53.94 | $54.20 | $51.52 | 80,984 |
| 2021-06-10 | $55.38 | $55.38 | $54.25 | $54.50 | $51.81 | 74,641 |
| 2021-06-09 | $55.64 | $55.64 | $54.79 | $54.96 | $52.24 | 72,165 |
| 2021-06-08 | $55.64 | $56.20 | $55.23 | $55.92 | $53.15 | 47,860 |
| 2021-06-07 | $55.59 | $55.80 | $55.00 | $55.80 | $53.04 | 32,223 |
| 2021-06-04 | $55.90 | $55.90 | $54.90 | $55.31 | $52.58 | 42,388 |
| 2021-06-03 | $55.33 | $55.90 | $54.77 | $55.72 | $52.96 | 36,064 |
| 2021-06-02 | $55.94 | $55.94 | $54.91 | $55.27 | $52.54 | 55,084 |
| 2021-06-01 | $55.21 | $55.90 | $54.38 | $55.57 | $52.82 | 70,892 |
| 2021-05-28 | $55.02 | $55.09 | $53.81 | $54.99 | $52.27 | 89,821 |
| 2021-05-27 | $53.26 | $54.95 | $53.26 | $54.61 | $51.91 | 67,607 |
| 2021-05-26 | $52.11 | $53.57 | $51.71 | $53.40 | $50.76 | 68,383 |
| 2021-05-25 | $53.34 | $53.81 | $51.53 | $51.68 | $49.12 | 95,221 |
| 2021-05-24 | $53.62 | $54.19 | $52.73 | $53.16 | $50.53 | 34,926 |
| 2021-05-21 | $53.14 | $53.77 | $52.60 | $53.63 | $50.98 | 47,653 |
| 2021-05-20 | $52.78 | $52.83 | $51.90 | $52.63 | $50.03 | 43,667 |
| 2021-05-19 | $52.50 | $53.38 | $51.52 | $53.00 | $50.38 | 54,777 |
| 2021-05-18 | $53.63 | $54.00 | $52.97 | $53.10 | $50.47 | 47,956 |
| 2021-05-17 | $53.02 | $53.95 | $52.68 | $53.86 | $51.20 | 44,628 |
| 2021-05-14 | $53.62 | $53.62 | $52.35 | $53.39 | $50.75 | 29,424 |
| 2021-05-13 | $50.85 | $53.61 | $50.56 | $53.07 | $50.45 | 54,775 |
| 2021-05-12 | $51.60 | $52.35 | $50.21 | $50.78 | $48.27 | 73,554 |
| 2021-05-11 | $51.61 | $52.22 | $51.11 | $51.41 | $48.87 | 61,692 |
| 2021-05-10 | $52.79 | $53.26 | $51.97 | $52.41 | $49.82 | 62,027 |
| 2021-05-07 | $52.53 | $52.78 | $51.85 | $52.43 | $49.84 | 58,786 |
| 2021-05-06 | $52.15 | $53.19 | $50.92 | $52.98 | $50.36 | 41,062 |
| 2021-05-05 | $51.94 | $52.29 | $51.40 | $51.94 | $49.37 | 27,637 |
| 2021-05-04 | $51.90 | $52.42 | $50.93 | $52.05 | $49.48 | 48,488 |
| 2021-05-03 | $51.62 | $52.22 | $51.48 | $52.00 | $49.43 | 36,771 |
| 2021-04-30 | $50.82 | $51.40 | $50.34 | $51.05 | $48.53 | 65,041 |
| 2021-04-29 | $51.73 | $52.24 | $51.02 | $51.29 | $48.75 | 24,751 |
| 2021-04-28 | $52.65 | $52.65 | $51.35 | $51.42 | $48.88 | 28,165 |
| 2021-04-27 | $52.48 | $52.48 | $51.24 | $51.77 | $49.21 | 37,330 |
| 2021-04-26 | $53.08 | $53.54 | $52.02 | $52.20 | $49.62 | 39,087 |
| 2021-04-23 | $51.18 | $53.36 | $51.18 | $52.92 | $50.30 | 74,909 |
| 2021-04-22 | $52.77 | $52.77 | $50.59 | $50.98 | $48.46 | 83,713 |
| 2021-04-21 | $49.95 | $51.16 | $49.95 | $50.84 | $48.33 | 44,465 |
| 2021-04-20 | $51.20 | $51.50 | $49.69 | $49.82 | $47.36 | 54,387 |
| 2021-04-19 | $51.51 | $52.14 | $50.62 | $51.42 | $48.88 | 37,068 |
| 2021-04-16 | $51.79 | $51.98 | $50.99 | $51.64 | $49.09 | 41,125 |
| 2021-04-15 | $51.63 | $51.65 | $50.41 | $51.27 | $48.73 | 60,497 |
| 2021-04-14 | $50.67 | $52.05 | $50.42 | $51.56 | $49.01 | 34,480 |
| 2021-04-13 | $52.09 | $52.10 | $50.69 | $50.77 | $48.26 | 40,283 |
| 2021-04-12 | $52.35 | $52.65 | $52.11 | $52.39 | $49.80 | 34,328 |
| 2021-04-09 | $51.99 | $52.27 | $51.24 | $52.19 | $49.61 | 71,656 |
| 2021-04-08 | $51.27 | $51.69 | $50.57 | $51.66 | $49.11 | 30,561 |
| 2021-04-07 | $52.18 | $52.23 | $50.93 | $51.48 | $48.93 | 46,142 |
| 2021-04-06 | $52.23 | $52.70 | $50.18 | $51.84 | $49.28 | 38,492 |
| 2021-04-05 | $52.28 | $52.69 | $51.39 | $52.47 | $49.88 | 57,919 |
| 2021-04-01 | $50.02 | $52.19 | $50.02 | $51.99 | $49.42 | 40,063 |
| 2021-03-31 | $52.10 | $52.45 | $51.14 | $51.63 | $49.08 | 71,654 |
| 2021-03-30 | $52.01 | $53.15 | $52.01 | $52.69 | $49.59 | 71,950 |
| 2021-03-29 | $52.85 | $52.89 | $51.48 | $51.99 | $48.93 | 43,226 |
| 2021-03-26 | $53.13 | $53.90 | $52.20 | $52.97 | $49.85 | 86,250 |
| 2021-03-25 | $50.72 | $52.72 | $50.42 | $52.45 | $49.36 | 59,706 |
| 2021-03-24 | $51.24 | $53.36 | $50.85 | $51.18 | $48.16 | 74,350 |
| 2021-03-23 | $51.48 | $51.89 | $50.34 | $50.44 | $47.47 | 98,211 |
| 2021-03-22 | $53.18 | $53.18 | $51.58 | $52.19 | $49.11 | 89,899 |
| 2021-03-19 | $52.83 | $53.97 | $51.78 | $53.79 | $50.62 | 360,594 |
| 2021-03-18 | $52.51 | $54.52 | $52.22 | $52.72 | $49.61 | 69,978 |
| 2021-03-17 | $52.70 | $53.06 | $51.58 | $52.22 | $49.14 | 48,744 |
| 2021-03-16 | $52.99 | $52.99 | $51.62 | $52.46 | $49.37 | 73,753 |
| 2021-03-15 | $54.29 | $54.47 | $52.26 | $52.99 | $49.87 | 72,000 |
| 2021-03-12 | $54.29 | $55.07 | $54.01 | $54.50 | $51.29 | 62,289 |
| 2021-03-11 | $54.13 | $54.25 | $53.24 | $53.93 | $50.75 | 61,724 |
| 2021-03-10 | $52.80 | $54.03 | $52.17 | $53.98 | $50.80 | 62,929 |
| 2021-03-09 | $53.35 | $53.68 | $51.77 | $52.82 | $49.71 | 57,678 |
| 2021-03-08 | $52.00 | $53.96 | $51.99 | $53.78 | $50.61 | 74,189 |
| 2021-03-05 | $50.79 | $51.60 | $50.05 | $51.56 | $48.52 | 92,446 |
| 2021-03-04 | $49.85 | $51.10 | $49.21 | $49.84 | $46.90 | 89,220 |
| 2021-03-03 | $48.76 | $50.81 | $48.76 | $49.60 | $46.68 | 85,294 |
| 2021-03-02 | $48.63 | $49.08 | $47.96 | $48.44 | $45.59 | 68,997 |
| 2021-03-01 | $48.48 | $49.16 | $47.83 | $48.77 | $45.90 | 71,078 |
| 2021-02-26 | $48.95 | $49.36 | $47.48 | $47.55 | $44.75 | 113,913 |
| 2021-02-25 | $49.82 | $50.15 | $48.97 | $49.07 | $46.18 | 128,793 |
| 2021-02-24 | $49.90 | $49.90 | $48.44 | $49.40 | $46.49 | 79,398 |
| 2021-02-23 | $48.25 | $50.78 | $47.92 | $48.18 | $45.34 | 102,174 |
| 2021-02-22 | $46.56 | $48.28 | $46.56 | $48.09 | $45.26 | 69,546 |
| 2021-02-19 | $46.01 | $46.71 | $45.94 | $46.52 | $43.78 | 44,629 |
| 2021-02-18 | $46.38 | $46.69 | $45.61 | $45.95 | $43.24 | 38,732 |
| 2021-02-17 | $46.21 | $46.88 | $46.21 | $46.53 | $43.79 | 43,845 |
| 2021-02-16 | $46.36 | $46.64 | $45.98 | $46.50 | $43.76 | 64,213 |
| 2021-02-12 | $45.32 | $46.30 | $45.09 | $45.91 | $43.20 | 37,857 |
| 2021-02-11 | $46.22 | $46.75 | $44.70 | $45.56 | $42.88 | 61,446 |
| 2021-02-10 | $46.98 | $46.98 | $46.15 | $46.22 | $43.50 | 58,891 |
| 2021-02-09 | $46.23 | $46.96 | $46.16 | $46.88 | $44.12 | 44,619 |
| 2021-02-08 | $45.88 | $46.30 | $45.64 | $46.15 | $43.43 | 53,143 |
| 2021-02-05 | $45.92 | $45.93 | $44.94 | $45.74 | $43.04 | 33,208 |
| 2021-02-04 | $44.65 | $45.84 | $44.42 | $45.77 | $43.07 | 43,956 |
| 2021-02-03 | $44.87 | $44.87 | $43.63 | $44.18 | $41.58 | 40,089 |
| 2021-02-02 | $44.47 | $45.21 | $43.50 | $44.86 | $42.22 | 59,530 |
| 2021-02-01 | $44.36 | $44.90 | $43.00 | $43.78 | $41.20 | 47,976 |
| 2021-01-29 | $44.70 | $45.84 | $43.39 | $43.58 | $41.01 | 76,687 |
| 2021-01-28 | $44.54 | $45.29 | $43.64 | $44.46 | $41.84 | 56,342 |
| 2021-01-27 | $44.12 | $44.59 | $42.43 | $43.45 | $40.89 | 75,900 |
| 2021-01-26 | $46.59 | $46.59 | $45.15 | $45.15 | $42.49 | 39,069 |
| 2021-01-25 | $46.12 | $46.43 | $45.00 | $46.15 | $43.43 | 53,466 |
| 2021-01-22 | $45.30 | $46.74 | $45.30 | $46.65 | $43.90 | 76,191 |
| 2021-01-21 | $46.74 | $46.75 | $45.50 | $45.86 | $43.16 | 52,231 |
| 2021-01-20 | $46.92 | $47.06 | $46.08 | $46.63 | $43.88 | 52,816 |
| 2021-01-19 | $47.46 | $47.61 | $46.52 | $47.10 | $44.32 | 44,973 |
| 2021-01-15 | $47.39 | $47.47 | $46.70 | $47.16 | $44.38 | 29,336 |
| 2021-01-14 | $47.58 | $48.26 | $47.05 | $48.10 | $45.27 | 43,999 |
| 2021-01-13 | $47.65 | $47.83 | $46.65 | $47.06 | $44.29 | 32,078 |
| 2021-01-12 | $47.00 | $47.98 | $46.52 | $47.85 | $45.03 | 117,135 |
| 2021-01-11 | $47.00 | $47.85 | $46.32 | $47.00 | $44.23 | 43,017 |
| 2021-01-08 | $48.14 | $48.89 | $46.55 | $47.16 | $44.38 | 46,302 |
| 2021-01-07 | $48.26 | $48.26 | $47.44 | $47.93 | $45.11 | 53,052 |
| 2021-01-06 | $45.79 | $48.20 | $45.00 | $47.53 | $44.73 | 94,126 |
| 2021-01-05 | $44.74 | $45.20 | $44.11 | $44.62 | $41.99 | 58,102 |
| 2021-01-04 | $45.56 | $45.56 | $43.64 | $44.45 | $41.83 | 55,344 |
| 2020-12-31 | $45.46 | $45.46 | $44.38 | $44.80 | $42.16 | 55,778 |
| 2020-12-30 | $44.36 | $45.71 | $44.36 | $45.53 | $42.36 | 63,940 |
| 2020-12-29 | $45.13 | $45.56 | $44.54 | $44.78 | $41.66 | 55,098 |
| 2020-12-28 | $44.93 | $45.68 | $44.38 | $45.24 | $42.09 | 86,874 |
| 2020-12-24 | $45.48 | $45.48 | $43.70 | $44.30 | $41.21 | 27,045 |
| 2020-12-23 | $43.84 | $44.42 | $43.59 | $44.39 | $41.29 | 42,134 |
| 2020-12-22 | $44.49 | $44.62 | $43.30 | $43.35 | $40.33 | 45,035 |
| 2020-12-21 | $44.87 | $45.00 | $43.70 | $44.18 | $41.10 | 67,023 |
| 2020-12-18 | $46.02 | $46.36 | $44.51 | $45.02 | $41.88 | 261,822 |
| 2020-12-17 | $44.53 | $46.11 | $44.53 | $45.81 | $42.62 | 98,332 |
| 2020-12-16 | $46.66 | $46.66 | $45.78 | $45.92 | $42.72 | 150,957 |
| 2020-12-15 | $45.65 | $46.40 | $45.25 | $46.24 | $43.02 | 79,468 |
| 2020-12-14 | $45.25 | $45.74 | $44.64 | $45.21 | $42.06 | 83,024 |
| 2020-12-11 | $43.90 | $45.20 | $43.79 | $44.70 | $41.58 | 78,897 |
| 2020-12-10 | $43.82 | $44.41 | $43.70 | $44.34 | $41.25 | 62,897 |
| 2020-12-09 | $44.51 | $44.94 | $43.72 | $44.20 | $41.12 | 56,090 |
| 2020-12-08 | $43.11 | $44.27 | $43.10 | $44.11 | $41.03 | 79,412 |
| 2020-12-07 | $42.26 | $43.70 | $42.26 | $43.56 | $40.52 | 57,435 |
| 2020-12-04 | $42.30 | $43.13 | $41.76 | $42.84 | $39.85 | 71,552 |
| 2020-12-03 | $41.68 | $42.11 | $40.91 | $41.67 | $38.76 | 48,209 |
| 2020-12-02 | $40.57 | $41.55 | $40.21 | $41.43 | $38.54 | 92,872 |
| 2020-12-01 | $40.33 | $41.43 | $39.10 | $39.97 | $37.18 | 78,997 |
| 2020-11-30 | $39.69 | $40.79 | $39.18 | $39.32 | $36.58 | 66,950 |
| 2020-11-27 | $41.40 | $41.68 | $40.10 | $40.87 | $38.02 | 31,273 |
| 2020-11-25 | $41.30 | $41.75 | $41.05 | $41.41 | $38.52 | 54,499 |
| 2020-11-24 | $40.35 | $42.46 | $39.91 | $42.17 | $39.23 | 80,079 |
| 2020-11-23 | $39.41 | $40.45 | $39.38 | $39.88 | $37.10 | 72,498 |
| 2020-11-20 | $38.37 | $39.17 | $38.08 | $39.14 | $36.41 | 64,068 |
| 2020-11-19 | $39.00 | $39.36 | $38.03 | $38.98 | $36.26 | 52,691 |
| 2020-11-18 | $40.20 | $40.66 | $39.10 | $39.17 | $36.44 | 56,189 |
| 2020-11-17 | $39.46 | $40.31 | $38.96 | $40.18 | $37.38 | 67,227 |
| 2020-11-16 | $38.74 | $40.08 | $38.17 | $40.08 | $37.29 | 74,386 |
| 2020-11-13 | $36.94 | $37.88 | $36.81 | $37.56 | $34.94 | 59,162 |
| 2020-11-12 | $37.50 | $39.24 | $36.12 | $36.56 | $34.01 | 59,642 |
| 2020-11-11 | $39.25 | $39.25 | $37.60 | $38.04 | $35.39 | 103,309 |
| 2020-11-10 | $37.60 | $39.39 | $37.60 | $38.99 | $36.27 | 69,807 |
| 2020-11-09 | $35.75 | $38.82 | $35.75 | $37.22 | $34.62 | 91,897 |
| 2020-11-06 | $34.73 | $34.73 | $33.25 | $33.41 | $31.08 | 49,354 |
| 2020-11-05 | $32.81 | $34.64 | $32.81 | $34.36 | $31.96 | 82,279 |
| 2020-11-04 | $34.14 | $34.42 | $32.65 | $32.78 | $30.49 | 89,939 |
| 2020-11-03 | $34.79 | $35.23 | $34.33 | $34.77 | $32.35 | 78,306 |
| 2020-11-02 | $34.35 | $34.62 | $33.62 | $34.27 | $31.88 | 82,570 |
| 2020-10-30 | $33.26 | $33.89 | $33.26 | $33.77 | $31.42 | 59,658 |
| 2020-10-29 | $32.89 | $33.62 | $32.34 | $33.51 | $31.17 | 81,423 |
| 2020-10-28 | $33.94 | $34.83 | $33.30 | $33.30 | $30.98 | 67,093 |
| 2020-10-27 | $35.84 | $36.38 | $34.69 | $34.70 | $32.28 | 61,488 |
| 2020-10-26 | $35.62 | $36.15 | $35.04 | $36.09 | $33.57 | 67,028 |
| 2020-10-23 | $35.48 | $36.11 | $33.59 | $35.91 | $33.41 | 55,394 |
| 2020-10-22 | $34.19 | $35.60 | $34.19 | $35.40 | $32.93 | 48,799 |
| 2020-10-21 | $33.40 | $34.48 | $33.40 | $34.18 | $31.80 | 60,021 |
| 2020-10-20 | $33.33 | $34.56 | $33.33 | $34.12 | $31.74 | 59,007 |
| 2020-10-19 | $33.17 | $33.78 | $32.93 | $33.00 | $30.70 | 49,865 |
| 2020-10-16 | $32.97 | $33.40 | $32.46 | $33.24 | $30.92 | 46,514 |
| 2020-10-15 | $31.82 | $33.25 | $31.82 | $33.24 | $30.92 | 42,621 |
| 2020-10-14 | $32.69 | $33.18 | $32.15 | $32.23 | $29.98 | 29,290 |
| 2020-10-13 | $33.90 | $33.90 | $32.75 | $32.90 | $30.61 | 34,229 |
| 2020-10-12 | $33.92 | $34.39 | $33.67 | $34.24 | $31.85 | 47,014 |
| 2020-10-09 | $34.39 | $34.39 | $33.88 | $33.98 | $31.61 | 68,161 |
| 2020-10-08 | $34.12 | $34.38 | $33.70 | $34.26 | $31.87 | 68,971 |
| 2020-10-07 | $31.99 | $33.86 | $31.99 | $33.68 | $31.33 | 71,002 |
| 2020-10-06 | $32.65 | $33.61 | $32.56 | $32.63 | $30.35 | 51,828 |
| 2020-10-05 | $31.76 | $32.46 | $31.76 | $32.42 | $30.16 | 53,236 |
| 2020-10-02 | $30.01 | $31.53 | $30.01 | $31.48 | $29.29 | 60,384 |
| 2020-10-01 | $30.51 | $30.95 | $30.01 | $30.74 | $28.60 | 63,082 |
| 2020-09-30 | $31.08 | $31.50 | $30.50 | $30.66 | $28.52 | 79,266 |
| 2020-09-29 | $31.49 | $31.64 | $30.90 | $31.45 | $28.78 | 89,237 |
| 2020-09-28 | $31.52 | $32.05 | $31.39 | $31.49 | $28.82 | 57,055 |
| 2020-09-25 | $30.75 | $31.37 | $30.68 | $31.06 | $28.42 | 54,298 |
| 2020-09-24 | $30.70 | $31.58 | $30.50 | $30.82 | $28.20 | 47,970 |
| 2020-09-23 | $31.41 | $32.10 | $30.46 | $30.51 | $27.92 | 89,585 |
| 2020-09-22 | $31.77 | $32.07 | $30.91 | $31.21 | $28.56 | 65,676 |
| 2020-09-21 | $32.87 | $33.36 | $31.32 | $31.61 | $28.92 | 116,942 |
| 2020-09-18 | $33.67 | $34.07 | $33.20 | $33.39 | $30.55 | 118,606 |
| 2020-09-17 | $33.55 | $33.84 | $33.28 | $33.67 | $30.81 | 76,412 |
| 2020-09-16 | $33.68 | $34.47 | $33.46 | $33.82 | $30.95 | 47,932 |
| 2020-09-15 | $34.32 | $34.41 | $33.68 | $33.73 | $30.86 | 50,551 |
| 2020-09-14 | $33.25 | $34.52 | $33.25 | $34.31 | $31.40 | 72,545 |
| 2020-09-11 | $33.27 | $33.43 | $33.00 | $33.15 | $30.33 | 60,479 |
| 2020-09-10 | $34.12 | $34.73 | $33.04 | $33.17 | $30.35 | 70,420 |
| 2020-09-09 | $33.77 | $33.91 | $33.21 | $33.25 | $30.43 | 43,187 |
| 2020-09-08 | $33.83 | $33.89 | $32.99 | $33.51 | $30.66 | 64,006 |
| 2020-09-04 | $34.35 | $34.81 | $33.56 | $33.97 | $31.08 | 53,176 |
| 2020-09-03 | $33.75 | $34.61 | $33.26 | $33.66 | $30.80 | 58,413 |
| 2020-09-02 | $33.18 | $33.85 | $33.03 | $33.63 | $30.77 | 51,312 |
| 2020-09-01 | $33.36 | $33.82 | $33.03 | $33.28 | $30.45 | 53,600 |
| 2020-08-31 | $33.68 | $33.85 | $33.34 | $33.38 | $30.54 | 74,714 |
| 2020-08-28 | $34.36 | $34.36 | $33.26 | $33.75 | $30.88 | 43,427 |
| 2020-08-27 | $33.42 | $34.55 | $33.42 | $33.97 | $31.08 | 26,850 |
| 2020-08-26 | $34.05 | $34.05 | $33.19 | $33.35 | $30.52 | 40,160 |
| 2020-08-25 | $34.57 | $34.72 | $33.88 | $34.14 | $31.24 | 30,443 |
| 2020-08-24 | $33.53 | $34.30 | $33.13 | $34.30 | $31.39 | 34,967 |
| 2020-08-21 | $33.57 | $34.08 | $32.91 | $33.30 | $30.47 | 47,648 |
| 2020-08-20 | $34.00 | $34.20 | $33.02 | $33.64 | $30.78 | 39,503 |
| 2020-08-19 | $34.23 | $34.92 | $34.12 | $34.31 | $31.40 | 51,828 |
| 2020-08-18 | $34.89 | $34.89 | $33.88 | $34.21 | $31.30 | 54,723 |
| 2020-08-17 | $35.30 | $35.40 | $34.71 | $34.97 | $32.00 | 37,705 |
| 2020-08-14 | $34.60 | $35.36 | $34.02 | $35.31 | $32.31 | 83,432 |
| 2020-08-13 | $35.56 | $35.75 | $34.79 | $34.91 | $31.94 | 59,987 |
| 2020-08-12 | $36.55 | $36.62 | $35.18 | $35.88 | $32.83 | 58,329 |
| 2020-08-11 | $36.16 | $36.97 | $35.81 | $35.97 | $32.91 | 99,033 |
| 2020-08-10 | $35.70 | $36.71 | $35.39 | $35.52 | $32.50 | 83,345 |
| 2020-08-07 | $33.86 | $35.65 | $33.81 | $35.65 | $32.62 | 50,026 |
| 2020-08-06 | $33.70 | $34.26 | $33.70 | $33.90 | $31.02 | 39,084 |
| 2020-08-05 | $33.50 | $33.75 | $33.07 | $33.69 | $30.83 | 58,495 |
| 2020-08-04 | $33.67 | $33.67 | $32.87 | $33.14 | $30.32 | 54,790 |
| 2020-08-03 | $33.41 | $34.19 | $32.97 | $33.48 | $30.64 | 92,657 |
| 2020-07-31 | $32.64 | $33.37 | $32.64 | $33.34 | $30.51 | 104,391 |
| 2020-07-30 | $32.91 | $33.05 | $32.61 | $32.87 | $30.08 | 71,839 |
| 2020-07-29 | $32.92 | $33.72 | $32.50 | $33.56 | $30.71 | 52,796 |
| 2020-07-28 | $32.43 | $33.18 | $32.43 | $32.89 | $30.10 | 66,333 |
| 2020-07-27 | $33.34 | $33.34 | $32.33 | $32.67 | $29.89 | 163,175 |
| 2020-07-24 | $34.26 | $34.61 | $33.47 | $33.51 | $30.66 | 86,302 |
| 2020-07-23 | $33.96 | $34.82 | $33.96 | $34.31 | $31.40 | 107,460 |
| 2020-07-22 | $34.38 | $34.67 | $33.78 | $34.08 | $31.19 | 101,536 |
| 2020-07-21 | $32.27 | $34.78 | $31.53 | $34.67 | $31.72 | 137,688 |
| 2020-07-20 | $30.78 | $30.94 | $30.04 | $30.50 | $27.91 | 72,882 |
| 2020-07-17 | $31.42 | $31.50 | $30.72 | $30.95 | $28.32 | 67,119 |
| 2020-07-16 | $31.16 | $32.16 | $31.00 | $31.44 | $28.77 | 105,821 |
| 2020-07-15 | $30.95 | $31.75 | $30.78 | $31.46 | $28.79 | 123,759 |
| 2020-07-14 | $30.57 | $30.75 | $30.04 | $30.39 | $27.81 | 67,361 |
| 2020-07-13 | $30.27 | $31.11 | $29.79 | $30.55 | $27.95 | 126,092 |
| 2020-07-10 | $28.88 | $30.01 | $28.88 | $29.94 | $27.40 | 139,186 |
| 2020-07-09 | $29.91 | $30.37 | $28.67 | $28.85 | $26.40 | 80,471 |
| 2020-07-08 | $30.31 | $30.82 | $29.74 | $30.07 | $27.52 | 105,315 |
| 2020-07-07 | $31.13 | $31.37 | $30.27 | $30.43 | $27.85 | 86,851 |
| 2020-07-06 | $32.46 | $32.75 | $31.24 | $31.56 | $28.88 | 65,971 |
| 2020-07-02 | $32.41 | $32.90 | $31.55 | $31.66 | $28.97 | 68,341 |
| 2020-07-01 | $32.88 | $33.07 | $31.64 | $31.83 | $29.13 | 103,682 |
| 2020-06-30 | $32.13 | $33.00 | $32.12 | $32.75 | $29.97 | 143,115 |
| 2020-06-29 | $31.94 | $32.75 | $31.82 | $32.50 | $29.28 | 110,949 |
| 2020-06-26 | $32.32 | $32.32 | $30.90 | $31.60 | $28.47 | 736,773 |
| 2020-06-25 | $31.81 | $32.75 | $31.81 | $32.72 | $29.48 | 148,365 |
| 2020-06-24 | $32.46 | $32.50 | $31.96 | $32.09 | $28.91 | 145,391 |
| 2020-06-23 | $33.02 | $33.25 | $32.62 | $32.87 | $29.62 | 130,968 |
| 2020-06-22 | $32.10 | $32.75 | $31.95 | $32.62 | $29.39 | 130,448 |
| 2020-06-19 | $32.88 | $33.12 | $31.89 | $32.45 | $29.24 | 162,140 |
| 2020-06-18 | $31.80 | $32.70 | $31.80 | $32.52 | $29.30 | 107,067 |
| 2020-06-17 | $33.36 | $33.36 | $31.51 | $32.25 | $29.06 | 118,375 |
| 2020-06-16 | $32.78 | $33.95 | $32.37 | $33.43 | $30.12 | 145,136 |
| 2020-06-15 | $30.67 | $31.77 | $30.50 | $31.52 | $28.40 | 179,024 |
| 2020-06-12 | $31.67 | $32.00 | $30.75 | $31.69 | $28.55 | 83,046 |
| 2020-06-11 | $31.85 | $32.20 | $30.64 | $30.93 | $27.87 | 127,746 |
| 2020-06-10 | $35.34 | $35.57 | $33.77 | $33.78 | $30.44 | 71,721 |
| 2020-06-09 | $35.33 | $35.94 | $35.12 | $35.48 | $31.97 | 111,789 |
| 2020-06-08 | $36.37 | $36.37 | $35.20 | $35.95 | $32.39 | 85,353 |
| 2020-06-05 | $35.93 | $35.93 | $34.46 | $35.30 | $31.81 | 135,505 |
| 2020-06-04 | $32.75 | $33.63 | $32.58 | $33.40 | $30.09 | 95,123 |
| 2020-06-03 | $32.63 | $33.75 | $32.63 | $33.08 | $29.81 | 103,709 |
| 2020-06-02 | $31.74 | $32.48 | $31.55 | $31.98 | $28.81 | 80,081 |
| 2020-06-01 | $32.04 | $32.50 | $31.51 | $31.66 | $28.53 | 98,099 |
| 2020-05-29 | $32.46 | $32.46 | $31.67 | $31.97 | $28.81 | 96,359 |
| 2020-05-28 | $34.20 | $34.20 | $32.77 | $32.95 | $29.69 | 115,682 |
| 2020-05-27 | $32.73 | $34.19 | $32.37 | $33.69 | $30.36 | 144,542 |
| 2020-05-26 | $31.58 | $32.00 | $30.65 | $31.79 | $28.64 | 152,911 |
| 2020-05-22 | $29.90 | $30.00 | $29.56 | $29.96 | $26.99 | 62,048 |
| 2020-05-21 | $29.91 | $30.40 | $29.84 | $29.86 | $26.90 | 67,654 |
| 2020-05-20 | $29.09 | $30.46 | $29.09 | $30.10 | $27.12 | 144,563 |
| 2020-05-19 | $29.50 | $30.07 | $28.56 | $28.67 | $25.83 | 93,266 |
| 2020-05-18 | $29.04 | $29.88 | $28.83 | $29.71 | $26.77 | 236,660 |
| 2020-05-15 | $27.90 | $28.25 | $27.80 | $27.99 | $25.22 | 135,435 |
| 2020-05-14 | $27.74 | $28.48 | $26.92 | $28.34 | $25.54 | 117,058 |
| 2020-05-13 | $29.04 | $29.04 | $27.20 | $28.42 | $25.61 | 110,521 |
| 2020-05-12 | $31.32 | $31.53 | $29.25 | $29.42 | $26.51 | 89,754 |
| 2020-05-11 | $32.11 | $32.29 | $31.01 | $31.31 | $28.21 | 73,265 |
| 2020-05-08 | $32.29 | $32.93 | $31.47 | $32.62 | $29.39 | 92,478 |
| 2020-05-07 | $32.28 | $32.53 | $31.37 | $31.59 | $28.46 | 98,542 |
| 2020-05-06 | $32.21 | $32.72 | $31.17 | $31.50 | $28.38 | 73,188 |
| 2020-05-05 | $34.19 | $34.42 | $32.00 | $32.12 | $28.94 | 77,487 |
| 2020-05-04 | $32.90 | $33.71 | $32.55 | $33.54 | $30.22 | 78,736 |
| 2020-05-01 | $33.91 | $34.36 | $32.67 | $33.67 | $30.34 | 100,249 |
| 2020-04-30 | $35.96 | $35.96 | $34.18 | $35.01 | $31.54 | 97,877 |
| 2020-04-29 | $36.39 | $36.86 | $35.56 | $36.58 | $32.96 | 225,959 |
| 2020-04-28 | $36.52 | $36.52 | $34.82 | $35.25 | $31.76 | 172,968 |
| 2020-04-27 | $33.00 | $34.59 | $32.99 | $33.74 | $30.40 | 199,639 |
| 2020-04-24 | $32.21 | $32.80 | $32.13 | $32.75 | $29.51 | 81,434 |
| 2020-04-23 | $31.87 | $32.89 | $31.87 | $32.23 | $29.04 | 93,830 |
| 2020-04-22 | $32.58 | $32.61 | $31.60 | $31.92 | $28.76 | 83,910 |
| 2020-04-21 | $31.26 | $32.50 | $31.05 | $32.40 | $29.19 | 91,712 |
| 2020-04-20 | $32.40 | $32.95 | $31.06 | $32.40 | $29.19 | 124,989 |
| 2020-04-17 | $32.75 | $34.03 | $32.75 | $33.30 | $30.00 | 127,237 |
| 2020-04-16 | $33.41 | $34.04 | $31.38 | $32.10 | $28.92 | 120,006 |
| 2020-04-15 | $34.38 | $34.83 | $33.32 | $33.66 | $30.33 | 49,171 |
| 2020-04-14 | $37.20 | $38.37 | $34.90 | $35.87 | $32.32 | 67,850 |
| 2020-04-13 | $38.48 | $38.49 | $35.52 | $35.91 | $32.36 | 85,643 |
| 2020-04-09 | $36.73 | $38.86 | $35.06 | $38.82 | $34.98 | 83,827 |
| 2020-04-08 | $34.62 | $36.07 | $34.02 | $35.80 | $32.26 | 69,333 |
| 2020-04-07 | $35.62 | $36.09 | $32.79 | $34.19 | $30.81 | 125,851 |
| 2020-04-06 | $34.08 | $34.56 | $32.44 | $34.18 | $30.80 | 71,183 |
| 2020-04-03 | $34.72 | $35.54 | $32.02 | $32.74 | $29.50 | 65,592 |
| 2020-04-02 | $33.81 | $35.50 | $33.00 | $35.20 | $31.72 | 61,744 |
| 2020-04-01 | $35.10 | $36.23 | $33.82 | $34.34 | $30.94 | 64,629 |
| 2020-03-31 | $36.33 | $37.60 | $35.17 | $36.56 | $32.94 | 93,465 |
| 2020-03-30 | $35.55 | $37.13 | $34.45 | $36.99 | $32.87 | 68,066 |
| 2020-03-27 | $34.45 | $37.09 | $33.62 | $35.28 | $31.35 | 64,612 |
| 2020-03-26 | $33.25 | $36.37 | $33.22 | $36.21 | $32.18 | 89,674 |
| 2020-03-25 | $34.35 | $34.52 | $32.26 | $32.93 | $29.26 | 71,924 |
| 2020-03-24 | $32.27 | $34.17 | $30.02 | $34.17 | $30.36 | 85,471 |
| 2020-03-23 | $31.82 | $31.82 | $25.86 | $30.65 | $27.24 | 158,586 |
| 2020-03-20 | $36.66 | $36.84 | $31.81 | $31.93 | $28.37 | 125,678 |
| 2020-03-19 | $34.48 | $37.60 | $34.48 | $36.92 | $32.81 | 81,554 |
| 2020-03-18 | $36.74 | $38.68 | $35.56 | $35.56 | $31.60 | 99,335 |
| 2020-03-17 | $34.72 | $39.52 | $34.10 | $39.39 | $35.00 | 110,013 |
| 2020-03-16 | $34.54 | $36.91 | $34.19 | $34.22 | $30.41 | 85,789 |
| 2020-03-13 | $35.28 | $38.07 | $34.67 | $38.07 | $33.83 | 103,025 |
| 2020-03-12 | $35.58 | $36.27 | $33.26 | $33.58 | $29.84 | 126,341 |
| 2020-03-11 | $36.80 | $36.93 | $35.11 | $35.75 | $31.77 | 72,880 |
| 2020-03-10 | $37.12 | $38.70 | $35.01 | $37.68 | $33.48 | 62,076 |
| 2020-03-09 | $38.52 | $39.82 | $35.38 | $36.22 | $32.19 | 79,932 |
| 2020-03-06 | $40.25 | $41.41 | $39.54 | $40.89 | $36.34 | 47,105 |
| 2020-03-05 | $42.15 | $42.79 | $40.57 | $41.51 | $36.89 | 43,798 |
| 2020-03-04 | $43.23 | $43.51 | $42.27 | $43.12 | $38.32 | 31,991 |
| 2020-03-03 | $43.77 | $44.81 | $42.87 | $43.15 | $38.34 | 30,296 |
| 2020-03-02 | $42.70 | $44.23 | $42.45 | $44.15 | $39.23 | 55,798 |
| 2020-02-28 | $44.50 | $44.50 | $41.34 | $42.92 | $38.14 | 82,564 |
| 2020-02-27 | $45.70 | $46.80 | $45.23 | $45.25 | $40.21 | 60,674 |
| 2020-02-26 | $46.55 | $46.94 | $46.09 | $46.16 | $41.02 | 28,596 |
| 2020-02-25 | $47.71 | $47.71 | $46.30 | $46.38 | $41.21 | 32,131 |
| 2020-02-24 | $47.75 | $48.07 | $47.45 | $47.81 | $42.49 | 38,477 |
| 2020-02-21 | $48.91 | $48.91 | $48.08 | $48.60 | $43.19 | 23,199 |
| 2020-02-20 | $48.33 | $49.00 | $48.28 | $48.96 | $43.51 | 22,144 |
| 2020-02-19 | $48.52 | $48.90 | $48.32 | $48.55 | $43.14 | 19,796 |
| 2020-02-18 | $48.75 | $48.78 | $47.67 | $48.41 | $43.02 | 23,906 |
| 2020-02-14 | $49.20 | $49.29 | $48.79 | $48.94 | $43.49 | 32,181 |
| 2020-02-13 | $48.99 | $49.23 | $48.91 | $49.18 | $43.70 | 38,282 |
| 2020-02-12 | $49.37 | $49.37 | $49.07 | $49.20 | $43.72 | 29,084 |
| 2020-02-11 | $49.05 | $49.33 | $49.02 | $49.08 | $43.61 | 40,573 |
| 2020-02-10 | $48.80 | $49.00 | $48.55 | $49.00 | $43.54 | 25,124 |
| 2020-02-07 | $48.54 | $49.01 | $48.42 | $48.86 | $43.42 | 40,894 |
| 2020-02-06 | $49.26 | $49.39 | $48.83 | $48.91 | $43.46 | 25,419 |
| 2020-02-05 | $48.86 | $49.17 | $48.66 | $49.00 | $43.54 | 68,052 |
| 2020-02-04 | $48.83 | $48.95 | $47.93 | $48.58 | $43.17 | 27,349 |
| 2020-02-03 | $47.40 | $48.57 | $47.40 | $48.23 | $42.86 | 32,430 |
| 2020-01-31 | $48.21 | $48.51 | $47.14 | $47.33 | $42.06 | 52,833 |
| 2020-01-30 | $46.97 | $48.65 | $46.97 | $48.53 | $43.13 | 46,534 |
| 2020-01-29 | $47.13 | $47.84 | $47.01 | $47.12 | $41.87 | 57,156 |
| 2020-01-28 | $49.00 | $50.11 | $46.55 | $47.32 | $42.05 | 93,656 |
| 2020-01-27 | $50.57 | $51.20 | $50.57 | $51.10 | $45.41 | 33,537 |
| 2020-01-24 | $51.82 | $51.82 | $50.78 | $51.20 | $45.50 | 22,426 |
| 2020-01-23 | $51.01 | $51.84 | $50.88 | $51.77 | $46.00 | 48,443 |
| 2020-01-22 | $51.38 | $51.51 | $51.03 | $51.28 | $45.57 | 28,646 |
| 2020-01-21 | $51.83 | $51.85 | $51.29 | $51.35 | $45.63 | 21,489 |
| 2020-01-17 | $52.50 | $52.50 | $51.73 | $52.18 | $46.37 | 30,312 |
| 2020-01-16 | $51.98 | $52.30 | $51.49 | $52.25 | $46.43 | 53,888 |
| 2020-01-15 | $51.84 | $51.98 | $51.48 | $51.73 | $45.97 | 23,277 |
| 2020-01-14 | $52.14 | $52.43 | $52.01 | $52.09 | $46.29 | 36,973 |
| 2020-01-13 | $52.20 | $52.36 | $48.92 | $52.30 | $46.48 | 37,529 |
| 2020-01-10 | $52.65 | $53.45 | $52.12 | $52.24 | $46.42 | 40,135 |
| 2020-01-09 | $53.02 | $53.02 | $52.46 | $52.60 | $46.74 | 35,271 |
| 2020-01-08 | $52.51 | $53.21 | $52.51 | $52.87 | $46.98 | 45,661 |
| 2020-01-07 | $52.77 | $52.88 | $52.15 | $52.49 | $46.64 | 27,023 |
| 2020-01-06 | $52.83 | $53.23 | $52.61 | $53.01 | $47.11 | 31,309 |
| 2020-01-03 | $52.94 | $53.60 | $52.77 | $53.17 | $47.25 | 54,429 |
| 2020-01-02 | $53.91 | $53.91 | $53.22 | $53.47 | $47.51 | 49,472 |
| 2019-12-31 | $53.91 | $54.01 | $53.61 | $53.79 | $47.80 | 24,406 |
| 2019-12-30 | $54.17 | $54.70 | $53.97 | $54.31 | $47.81 | 33,560 |
| 2019-12-27 | $54.44 | $54.44 | $53.77 | $54.03 | $47.56 | 39,582 |
| 2019-12-26 | $54.79 | $54.81 | $54.34 | $54.41 | $47.90 | 25,775 |
| 2019-12-24 | $54.82 | $54.82 | $54.50 | $54.72 | $48.17 | 15,675 |
| 2019-12-23 | $54.51 | $54.79 | $54.25 | $54.65 | $48.11 | 81,888 |
| 2019-12-20 | $54.51 | $54.96 | $53.00 | $54.55 | $48.02 | 185,630 |
| 2019-12-19 | $54.24 | $54.69 | $53.85 | $54.39 | $47.88 | 52,152 |
| 2019-12-18 | $54.15 | $54.69 | $53.54 | $54.30 | $47.80 | 46,239 |
| 2019-12-17 | $53.37 | $54.30 | $53.17 | $54.11 | $47.63 | 62,464 |
| 2019-12-16 | $52.77 | $53.60 | $52.69 | $53.19 | $46.82 | 38,089 |
| 2019-12-13 | $52.71 | $52.83 | $52.03 | $52.66 | $46.36 | 29,182 |
| 2019-12-12 | $51.60 | $53.26 | $51.60 | $52.83 | $46.51 | 51,051 |
| 2019-12-11 | $51.78 | $51.95 | $51.40 | $51.64 | $45.46 | 33,887 |
| 2019-12-10 | $51.82 | $51.98 | $51.50 | $51.76 | $45.56 | 43,278 |
| 2019-12-09 | $52.27 | $52.33 | $51.73 | $52.06 | $45.83 | 49,226 |
| 2019-12-06 | $52.91 | $53.41 | $52.49 | $52.67 | $46.36 | 52,034 |
| 2019-12-05 | $52.45 | $53.06 | $52.13 | $52.54 | $46.25 | 31,891 |
| 2019-12-04 | $51.93 | $52.67 | $51.93 | $52.33 | $46.07 | 42,498 |
| 2019-12-03 | $51.72 | $52.01 | $51.25 | $51.90 | $45.69 | 33,600 |
| 2019-12-02 | $52.44 | $52.68 | $51.67 | $52.02 | $45.79 | 43,466 |
| 2019-11-29 | $52.17 | $52.77 | $51.93 | $52.19 | $45.94 | 37,595 |
| 2019-11-27 | $52.32 | $52.59 | $52.16 | $52.36 | $46.09 | 26,509 |
| 2019-11-26 | $52.17 | $52.72 | $51.91 | $52.15 | $45.91 | 32,670 |
| 2019-11-25 | $51.80 | $52.69 | $51.49 | $52.38 | $46.11 | 31,661 |
| 2019-11-22 | $51.98 | $52.15 | $51.63 | $51.74 | $45.55 | 22,019 |
| 2019-11-21 | $52.44 | $52.44 | $51.65 | $51.82 | $45.62 | 21,491 |
| 2019-11-20 | $52.42 | $53.49 | $51.68 | $52.31 | $46.05 | 56,375 |
| 2019-11-19 | $52.40 | $53.14 | $52.20 | $52.71 | $46.40 | 51,521 |
| 2019-11-18 | $52.51 | $52.71 | $51.47 | $52.63 | $46.33 | 28,870 |
| 2019-11-15 | $52.71 | $53.41 | $52.12 | $52.70 | $46.39 | 53,013 |
| 2019-11-14 | $52.25 | $52.74 | $51.95 | $52.47 | $46.19 | 39,633 |
| 2019-11-13 | $52.41 | $52.77 | $51.87 | $52.41 | $46.14 | 37,768 |
| 2019-11-12 | $52.58 | $52.94 | $52.30 | $52.75 | $46.43 | 29,415 |
| 2019-11-11 | $52.63 | $52.87 | $52.18 | $52.56 | $46.27 | 27,956 |
| 2019-11-08 | $52.61 | $53.13 | $52.57 | $52.90 | $46.57 | 33,404 |
| 2019-11-07 | $52.80 | $53.17 | $52.10 | $52.92 | $46.58 | 47,774 |
| 2019-11-06 | $52.47 | $52.64 | $52.14 | $52.38 | $46.11 | 23,959 |
| 2019-11-05 | $52.20 | $52.72 | $52.03 | $52.67 | $46.36 | 35,640 |
| 2019-11-04 | $52.00 | $52.26 | $51.85 | $52.01 | $45.78 | 38,012 |
| 2019-11-01 | $51.31 | $51.97 | $51.07 | $51.88 | $45.67 | 40,365 |
| 2019-10-31 | $51.13 | $51.19 | $50.38 | $51.09 | $44.97 | 42,156 |
| 2019-10-30 | $51.08 | $51.60 | $50.59 | $51.29 | $45.15 | 36,091 |
| 2019-10-29 | $50.65 | $51.40 | $50.65 | $51.32 | $45.18 | 29,601 |
| 2019-10-28 | $50.30 | $51.23 | $50.13 | $51.03 | $44.92 | 44,045 |
| 2019-10-25 | $50.18 | $50.73 | $49.78 | $49.95 | $43.97 | 35,422 |
| 2019-10-24 | $50.96 | $51.03 | $50.16 | $50.48 | $44.44 | 40,016 |
| 2019-10-23 | $51.23 | $51.40 | $50.50 | $51.17 | $45.04 | 35,043 |
| 2019-10-22 | $52.75 | $52.90 | $50.11 | $50.85 | $44.76 | 97,448 |
| 2019-10-21 | $49.40 | $50.48 | $49.09 | $49.72 | $43.77 | 30,253 |
| 2019-10-18 | $48.39 | $49.15 | $48.39 | $49.02 | $43.15 | 26,418 |
| 2019-10-17 | $48.32 | $48.72 | $48.10 | $48.65 | $42.83 | 26,243 |
| 2019-10-16 | $48.04 | $48.72 | $47.94 | $48.13 | $42.37 | 21,947 |
| 2019-10-15 | $47.95 | $48.60 | $47.72 | $48.24 | $42.46 | 24,560 |
| 2019-10-14 | $47.80 | $48.32 | $47.31 | $47.78 | $42.06 | 18,417 |
| 2019-10-11 | $47.66 | $48.78 | $47.66 | $47.96 | $42.22 | 42,999 |
| 2019-10-10 | $47.03 | $47.48 | $46.82 | $47.06 | $41.43 | 23,564 |
| 2019-10-09 | $47.00 | $47.93 | $46.63 | $47.02 | $41.39 | 31,817 |
| 2019-10-08 | $47.02 | $47.29 | $46.38 | $46.70 | $41.11 | 29,824 |
| 2019-10-07 | $47.19 | $47.70 | $47.10 | $47.36 | $41.69 | 67,649 |
| 2019-10-04 | $47.03 | $47.46 | $46.76 | $47.31 | $41.65 | 26,915 |
| 2019-10-03 | $47.00 | $47.42 | $46.71 | $47.07 | $41.43 | 21,319 |
| 2019-10-02 | $47.06 | $47.35 | $46.62 | $47.21 | $41.56 | 34,383 |
| 2019-10-01 | $48.39 | $48.67 | $47.21 | $47.39 | $41.72 | 29,921 |
| 2019-09-30 | $48.59 | $48.96 | $48.09 | $48.31 | $42.53 | 30,319 |
| 2019-09-27 | $49.20 | $49.68 | $48.99 | $49.19 | $42.85 | 25,867 |
| 2019-09-26 | $49.64 | $49.81 | $48.75 | $48.94 | $42.63 | 27,381 |
| 2019-09-25 | $49.08 | $50.03 | $48.75 | $49.93 | $43.49 | 37,324 |
| 2019-09-24 | $49.71 | $49.71 | $48.84 | $48.95 | $42.64 | 21,489 |
| 2019-09-23 | $49.34 | $49.93 | $49.15 | $49.66 | $43.26 | 16,328 |
| 2019-09-20 | $49.36 | $49.88 | $49.24 | $49.45 | $43.08 | 126,792 |
| 2019-09-19 | $50.14 | $50.68 | $49.31 | $49.44 | $43.07 | 23,788 |
| 2019-09-18 | $49.61 | $50.28 | $49.34 | $50.05 | $43.60 | 30,905 |
| 2019-09-17 | $50.08 | $50.34 | $49.06 | $49.88 | $43.45 | 32,365 |
| 2019-09-16 | $50.24 | $51.02 | $50.23 | $50.55 | $44.03 | 37,002 |
| 2019-09-13 | $50.02 | $51.13 | $50.02 | $50.72 | $44.18 | 56,623 |
| 2019-09-12 | $49.63 | $50.60 | $49.01 | $50.06 | $43.61 | 33,245 |
| 2019-09-11 | $48.47 | $49.99 | $48.28 | $49.80 | $43.38 | 35,657 |
| 2019-09-10 | $47.52 | $48.37 | $47.52 | $48.33 | $42.10 | 33,690 |
| 2019-09-09 | $46.14 | $47.91 | $46.14 | $47.61 | $41.47 | 27,529 |
| 2019-09-06 | $46.46 | $46.46 | $45.51 | $46.01 | $40.08 | 30,343 |
| 2019-09-05 | $45.89 | $47.31 | $45.58 | $46.44 | $40.45 | 39,258 |
| 2019-09-04 | $45.67 | $45.97 | $45.21 | $45.26 | $39.43 | 33,920 |
| 2019-09-03 | $46.11 | $46.15 | $45.30 | $45.30 | $39.46 | 31,213 |
| 2019-08-30 | $46.85 | $46.85 | $46.19 | $46.40 | $40.42 | 22,152 |
| 2019-08-29 | $46.29 | $46.97 | $46.29 | $46.70 | $40.68 | 19,742 |
| 2019-08-28 | $45.56 | $46.40 | $45.56 | $45.90 | $39.98 | 31,318 |
| 2019-08-27 | $46.47 | $46.47 | $45.34 | $45.63 | $39.75 | 38,645 |
| 2019-08-26 | $45.95 | $46.56 | $45.75 | $46.54 | $40.54 | 17,672 |
| 2019-08-23 | $46.87 | $47.32 | $45.59 | $45.62 | $39.74 | 31,300 |
| 2019-08-22 | $47.23 | $47.50 | $47.00 | $47.20 | $41.12 | 15,839 |
| 2019-08-21 | $47.22 | $47.35 | $47.05 | $47.16 | $41.08 | 25,040 |
| 2019-08-20 | $47.35 | $47.56 | $46.75 | $46.99 | $40.93 | 28,879 |
| 2019-08-19 | $47.89 | $47.93 | $47.48 | $47.54 | $41.41 | 22,111 |
| 2019-08-16 | $46.90 | $47.66 | $46.90 | $47.41 | $41.30 | 13,033 |
| 2019-08-15 | $46.74 | $47.06 | $46.43 | $46.77 | $40.74 | 34,418 |
| 2019-08-14 | $46.67 | $47.25 | $46.41 | $46.70 | $40.68 | 39,792 |
| 2019-08-13 | $46.72 | $47.67 | $46.72 | $47.54 | $41.41 | 32,150 |
| 2019-08-12 | $47.19 | $47.43 | $46.40 | $46.77 | $40.74 | 28,978 |
| 2019-08-09 | $47.34 | $47.78 | $46.66 | $47.49 | $41.37 | 18,807 |
| 2019-08-08 | $47.03 | $48.14 | $46.76 | $47.46 | $41.34 | 34,516 |
| 2019-08-07 | $46.23 | $47.24 | $45.83 | $46.81 | $40.78 | 27,181 |
| 2019-08-06 | $47.16 | $47.97 | $46.23 | $47.11 | $41.04 | 22,401 |
| 2019-08-05 | $47.73 | $48.52 | $46.43 | $46.93 | $40.88 | 36,443 |
| 2019-08-02 | $48.28 | $48.81 | $48.01 | $48.44 | $42.20 | 32,021 |
| 2019-08-01 | $50.16 | $50.50 | $48.51 | $48.53 | $42.27 | 29,773 |
| 2019-07-31 | $49.81 | $50.97 | $49.81 | $50.23 | $43.75 | 39,149 |
| 2019-07-30 | $49.05 | $50.10 | $48.93 | $50.04 | $43.59 | 23,581 |
| 2019-07-29 | $49.79 | $49.99 | $49.23 | $49.30 | $42.94 | 28,575 |
| 2019-07-26 | $48.93 | $49.93 | $48.93 | $49.69 | $43.28 | 36,860 |
| 2019-07-25 | $49.27 | $49.76 | $48.87 | $48.92 | $42.61 | 32,788 |
| 2019-07-24 | $47.59 | $49.45 | $47.46 | $49.09 | $42.76 | 58,338 |
| 2019-07-23 | $50.41 | $50.98 | $46.90 | $47.85 | $41.68 | 74,400 |
| 2019-07-22 | $51.14 | $51.56 | $50.58 | $51.20 | $44.60 | 15,812 |
| 2019-07-19 | $51.10 | $51.52 | $51.10 | $51.18 | $44.58 | 19,348 |
| 2019-07-18 | $50.93 | $51.58 | $50.79 | $51.41 | $44.78 | 23,960 |
| 2019-07-17 | $51.22 | $51.65 | $50.83 | $50.98 | $44.41 | 26,052 |
| 2019-07-16 | $51.86 | $52.27 | $51.38 | $51.48 | $44.84 | 33,905 |
| 2019-07-15 | $52.20 | $52.62 | $51.75 | $51.91 | $45.22 | 43,395 |
| 2019-07-12 | $51.75 | $52.77 | $51.72 | $52.32 | $45.58 | 31,140 |
| 2019-07-11 | $51.91 | $51.91 | $51.25 | $51.76 | $45.09 | 21,466 |
| 2019-07-10 | $51.97 | $52.27 | $51.62 | $51.63 | $44.97 | 26,029 |
| 2019-07-09 | $51.44 | $52.30 | $51.44 | $51.92 | $45.23 | 16,162 |
| 2019-07-08 | $52.42 | $52.44 | $51.85 | $51.89 | $45.20 | 21,325 |
| 2019-07-05 | $51.77 | $52.81 | $51.77 | $52.57 | $45.79 | 22,817 |
| 2019-07-03 | $51.88 | $51.90 | $51.56 | $51.82 | $45.14 | 24,780 |
| 2019-07-02 | $52.30 | $52.64 | $51.24 | $51.75 | $45.08 | 19,441 |
| 2019-07-01 | $52.70 | $52.95 | $52.14 | $52.53 | $45.76 | 33,367 |
| 2019-06-28 | $51.84 | $52.63 | $51.84 | $52.18 | $45.45 | 194,424 |
| 2019-06-27 | $51.62 | $52.97 | $50.85 | $52.20 | $45.03 | 41,086 |
| 2019-06-26 | $50.99 | $52.19 | $50.86 | $51.69 | $44.59 | 43,418 |
| 2019-06-25 | $50.43 | $50.76 | $50.20 | $50.47 | $43.54 | 23,910 |
| 2019-06-24 | $50.37 | $50.86 | $50.24 | $50.24 | $43.34 | 34,657 |
| 2019-06-21 | $50.26 | $51.05 | $50.26 | $50.36 | $43.44 | 46,859 |
| 2019-06-20 | $51.13 | $51.24 | $49.98 | $50.56 | $43.62 | 17,598 |
| 2019-06-19 | $50.64 | $51.63 | $50.64 | $50.74 | $43.77 | 20,623 |
| 2019-06-18 | $50.09 | $51.41 | $50.09 | $51.10 | $44.08 | 20,635 |
| 2019-06-17 | $50.69 | $50.96 | $49.87 | $50.13 | $43.24 | 31,738 |
| 2019-06-14 | $50.39 | $50.80 | $49.78 | $50.68 | $43.72 | 16,205 |
| 2019-06-13 | $50.27 | $50.84 | $50.27 | $50.33 | $43.42 | 18,843 |
| 2019-06-12 | $49.70 | $50.22 | $49.30 | $50.18 | $43.29 | 38,498 |
| 2019-06-11 | $49.84 | $50.02 | $49.14 | $49.72 | $42.89 | 25,211 |
| 2019-06-10 | $49.53 | $50.04 | $49.00 | $49.61 | $42.80 | 24,176 |
| 2019-06-07 | $49.39 | $49.75 | $48.84 | $49.48 | $42.68 | 26,576 |
| 2019-06-06 | $49.83 | $50.12 | $49.11 | $49.38 | $42.60 | 16,428 |
| 2019-06-05 | $50.07 | $50.34 | $49.54 | $49.86 | $43.01 | 26,911 |
| 2019-06-04 | $49.83 | $50.50 | $49.57 | $50.32 | $43.41 | 23,306 |
| 2019-06-03 | $48.83 | $49.56 | $48.35 | $49.32 | $42.55 | 26,328 |
| 2019-05-31 | $49.17 | $49.30 | $48.54 | $49.09 | $42.35 | 21,837 |
| 2019-05-30 | $51.01 | $51.33 | $49.46 | $49.75 | $42.92 | 22,391 |
| 2019-05-29 | $50.92 | $51.71 | $50.21 | $50.93 | $43.93 | 31,561 |
| 2019-05-28 | $51.23 | $51.68 | $50.93 | $51.39 | $44.33 | 33,094 |
| 2019-05-24 | $51.06 | $51.54 | $50.94 | $51.48 | $44.41 | 14,568 |
| 2019-05-23 | $51.78 | $51.86 | $50.58 | $50.89 | $43.90 | 20,352 |
| 2019-05-22 | $52.40 | $52.67 | $51.87 | $52.15 | $44.99 | 22,031 |
| 2019-05-21 | $52.55 | $53.00 | $52.54 | $52.64 | $45.41 | 15,625 |
| 2019-05-20 | $52.09 | $53.03 | $52.07 | $52.45 | $45.25 | 14,003 |
| 2019-05-17 | $52.62 | $53.43 | $52.17 | $52.33 | $45.14 | 20,169 |
| 2019-05-16 | $52.74 | $53.45 | $52.73 | $52.99 | $45.71 | 23,393 |
| 2019-05-15 | $52.47 | $52.85 | $52.12 | $52.65 | $45.42 | 28,173 |
| 2019-05-14 | $52.53 | $53.27 | $51.99 | $52.84 | $45.58 | 42,896 |
| 2019-05-13 | $53.10 | $53.94 | $52.15 | $52.58 | $45.36 | 48,520 |
| 2019-05-10 | $52.58 | $54.24 | $52.51 | $54.18 | $46.74 | 64,614 |
| 2019-05-09 | $52.53 | $52.89 | $52.18 | $52.72 | $45.48 | 21,912 |
| 2019-05-08 | $53.37 | $53.56 | $52.86 | $52.92 | $45.65 | 19,140 |
| 2019-05-07 | $52.94 | $53.58 | $52.48 | $53.42 | $46.08 | 51,113 |
| 2019-05-06 | $52.48 | $53.54 | $52.48 | $53.39 | $46.06 | 40,677 |
| 2019-05-03 | $51.71 | $53.08 | $51.58 | $53.01 | $45.73 | 24,431 |
| 2019-05-02 | $51.28 | $51.79 | $51.07 | $51.55 | $44.47 | 15,177 |
| 2019-05-01 | $51.92 | $52.14 | $50.82 | $51.19 | $44.16 | 28,277 |
| 2019-04-30 | $52.15 | $52.21 | $51.57 | $51.81 | $44.69 | 30,517 |
| 2019-04-29 | $51.10 | $52.31 | $50.76 | $51.96 | $44.82 | 41,637 |
| 2019-04-26 | $50.64 | $51.35 | $50.13 | $50.96 | $43.96 | 19,287 |
| 2019-04-25 | $50.75 | $51.29 | $50.39 | $50.42 | $43.50 | 26,938 |
| 2019-04-24 | $50.89 | $51.47 | $50.41 | $50.94 | $43.94 | 21,675 |
| 2019-04-23 | $50.29 | $51.54 | $50.13 | $51.05 | $44.04 | 24,931 |
| 2019-04-22 | $49.50 | $50.94 | $49.16 | $50.24 | $43.34 | 48,549 |
| 2019-04-18 | $49.83 | $50.33 | $49.17 | $49.67 | $42.85 | 14,420 |
| 2019-04-17 | $50.20 | $50.40 | $49.65 | $50.04 | $43.17 | 13,889 |
| 2019-04-16 | $49.29 | $50.10 | $49.29 | $49.94 | $43.08 | 20,830 |
| 2019-04-15 | $50.06 | $50.23 | $49.03 | $49.22 | $42.46 | 15,754 |
| 2019-04-12 | $50.02 | $50.45 | $49.48 | $49.94 | $43.08 | 29,197 |
| 2019-04-11 | $49.62 | $49.74 | $49.27 | $49.56 | $42.75 | 15,180 |
| 2019-04-10 | $48.54 | $49.48 | $48.44 | $49.46 | $42.67 | 26,070 |
| 2019-04-09 | $49.20 | $49.61 | $48.42 | $48.42 | $41.77 | 23,437 |
| 2019-04-08 | $49.00 | $49.34 | $48.54 | $49.20 | $42.44 | 26,196 |
| 2019-04-05 | $48.98 | $49.32 | $48.58 | $49.05 | $42.31 | 28,790 |
| 2019-04-04 | $48.44 | $48.88 | $47.83 | $48.81 | $42.11 | 21,653 |
| 2019-04-03 | $48.88 | $48.94 | $48.32 | $48.43 | $41.78 | 21,571 |
| 2019-04-02 | $49.12 | $49.25 | $48.17 | $48.51 | $41.85 | 30,062 |
| 2019-04-01 | $48.48 | $49.38 | $48.48 | $49.13 | $42.38 | 25,672 |
| 2019-03-29 | $49.47 | $49.51 | $48.06 | $48.15 | $41.54 | 40,156 |
| 2019-03-28 | $48.94 | $49.68 | $48.31 | $49.52 | $42.31 | 33,705 |
| 2019-03-27 | $48.60 | $49.15 | $48.00 | $48.85 | $41.73 | 30,386 |
| 2019-03-26 | $47.41 | $48.76 | $47.41 | $48.68 | $41.59 | 37,707 |
| 2019-03-25 | $46.53 | $47.29 | $46.24 | $47.19 | $40.32 | 32,760 |
| 2019-03-22 | $48.25 | $48.25 | $46.21 | $46.34 | $39.59 | 43,423 |
| 2019-03-21 | $49.00 | $49.56 | $48.46 | $48.51 | $41.44 | 30,109 |
| 2019-03-20 | $49.86 | $50.73 | $48.80 | $49.02 | $41.88 | 26,180 |
| 2019-03-19 | $51.53 | $51.82 | $49.83 | $49.91 | $42.64 | 15,581 |
| 2019-03-18 | $51.15 | $51.89 | $51.15 | $51.31 | $43.83 | 19,444 |
| 2019-03-15 | $50.76 | $51.56 | $50.65 | $51.16 | $43.71 | 99,702 |
| 2019-03-14 | $50.55 | $51.04 | $50.10 | $50.66 | $43.28 | 17,034 |
| 2019-03-13 | $50.92 | $51.03 | $50.36 | $50.51 | $43.15 | 27,470 |
| 2019-03-12 | $51.31 | $51.50 | $50.57 | $50.76 | $43.37 | 22,556 |
| 2019-03-11 | $50.61 | $51.26 | $50.30 | $51.23 | $43.77 | 13,665 |
| 2019-03-08 | $49.91 | $50.59 | $49.91 | $50.51 | $43.15 | 16,260 |
| 2019-03-07 | $50.56 | $51.22 | $49.91 | $50.08 | $42.78 | 25,287 |
| 2019-03-06 | $52.05 | $52.20 | $50.51 | $50.62 | $43.25 | 21,542 |
| 2019-03-05 | $52.37 | $52.37 | $51.77 | $52.04 | $44.46 | 13,343 |
| 2019-03-04 | $52.69 | $53.01 | $52.35 | $52.36 | $44.73 | 14,005 |
| 2019-03-01 | $52.70 | $52.81 | $52.33 | $52.68 | $45.01 | 29,271 |
| 2019-02-28 | $52.61 | $52.75 | $52.40 | $52.40 | $44.77 | 30,774 |
| 2019-02-27 | $52.42 | $52.93 | $52.42 | $52.60 | $44.94 | 27,545 |
| 2019-02-26 | $52.89 | $53.04 | $52.38 | $52.41 | $44.77 | 21,363 |
| 2019-02-25 | $53.48 | $53.48 | $52.97 | $52.98 | $45.26 | 41,711 |
| 2019-02-22 | $53.06 | $53.30 | $52.73 | $53.20 | $45.45 | 36,814 |
| 2019-02-21 | $53.35 | $53.35 | $52.99 | $53.00 | $45.28 | 35,748 |
| 2019-02-20 | $53.00 | $53.45 | $52.77 | $53.35 | $45.58 | 55,110 |
| 2019-02-19 | $52.91 | $53.10 | $52.47 | $53.00 | $45.28 | 43,772 |
| 2019-02-15 | $52.59 | $53.25 | $52.59 | $52.99 | $45.27 | 57,147 |
| 2019-02-14 | $52.70 | $52.93 | $52.25 | $52.46 | $44.82 | 22,911 |
| 2019-02-13 | $52.90 | $53.23 | $52.63 | $52.95 | $45.24 | 32,646 |
| 2019-02-12 | $52.93 | $53.10 | $52.56 | $52.79 | $45.10 | 23,232 |
| 2019-02-11 | $52.37 | $52.71 | $51.68 | $52.69 | $45.01 | 14,125 |
| 2019-02-08 | $52.28 | $52.58 | $52.00 | $52.20 | $44.60 | 21,968 |
| 2019-02-07 | $52.52 | $52.95 | $52.04 | $52.48 | $44.83 | 25,808 |
| 2019-02-06 | $52.25 | $52.69 | $51.87 | $52.20 | $44.60 | 26,946 |
| 2019-02-05 | $53.04 | $53.04 | $51.98 | $52.42 | $44.78 | 23,012 |
| 2019-02-04 | $52.81 | $53.35 | $52.31 | $53.04 | $45.31 | 27,446 |
| 2019-02-01 | $52.62 | $53.18 | $52.53 | $52.80 | $45.11 | 47,324 |
| 2019-01-31 | $51.68 | $52.18 | $51.45 | $52.04 | $44.46 | 80,845 |
| 2019-01-30 | $51.16 | $52.72 | $51.16 | $51.71 | $44.18 | 51,120 |
| 2019-01-29 | $52.98 | $53.00 | $51.07 | $51.31 | $43.83 | 70,123 |
| 2019-01-28 | $53.23 | $53.60 | $51.64 | $53.42 | $45.64 | 29,042 |
| 2019-01-25 | $53.00 | $53.45 | $52.48 | $53.36 | $45.59 | 25,135 |
| 2019-01-24 | $52.88 | $53.00 | $52.17 | $52.99 | $45.27 | 19,124 |
| 2019-01-23 | $52.99 | $53.05 | $52.28 | $52.79 | $45.10 | 36,083 |
| 2019-01-22 | $52.75 | $53.68 | $52.60 | $52.90 | $45.19 | 49,506 |
| 2019-01-18 | $53.06 | $53.63 | $52.48 | $53.19 | $45.44 | 61,156 |
| 2019-01-17 | $52.23 | $52.89 | $51.58 | $52.87 | $45.17 | 37,597 |
| 2019-01-16 | $51.62 | $52.58 | $51.55 | $52.42 | $44.78 | 25,212 |
| 2019-01-15 | $50.96 | $51.72 | $50.53 | $51.62 | $44.10 | 38,152 |
| 2019-01-14 | $50.54 | $51.48 | $50.48 | $50.96 | $43.54 | 43,781 |
| 2019-01-11 | $50.56 | $51.14 | $49.07 | $50.84 | $43.43 | 59,367 |
| 2019-01-10 | $50.89 | $50.91 | $49.66 | $50.74 | $43.35 | 39,685 |
| 2019-01-09 | $51.20 | $51.88 | $50.53 | $51.10 | $43.66 | 49,774 |
| 2019-01-08 | $50.69 | $51.46 | $49.75 | $51.23 | $43.77 | 53,846 |
| 2019-01-07 | $49.87 | $50.90 | $49.13 | $50.24 | $42.92 | 53,305 |
| 2019-01-04 | $48.66 | $50.13 | $48.26 | $49.69 | $42.45 | 32,630 |
| 2019-01-03 | $47.61 | $48.94 | $47.61 | $48.18 | $41.16 | 26,134 |
| 2019-01-02 | $46.86 | $47.88 | $46.68 | $47.86 | $40.89 | 35,835 |
| 2018-12-31 | $47.61 | $47.99 | $46.70 | $47.53 | $40.61 | 42,580 |
| 2018-12-28 | $47.22 | $48.43 | $47.22 | $47.93 | $40.55 | 26,574 |
| 2018-12-27 | $47.28 | $47.47 | $45.93 | $47.23 | $39.95 | 47,455 |
| 2018-12-26 | $46.68 | $48.08 | $46.30 | $47.92 | $40.54 | 39,206 |
| 2018-12-24 | $48.28 | $48.60 | $46.37 | $46.57 | $39.40 | 38,468 |
| 2018-12-21 | $48.12 | $48.32 | $46.86 | $48.28 | $40.84 | 121,571 |
| 2018-12-20 | $46.26 | $48.26 | $46.26 | $47.82 | $40.45 | 109,749 |
| 2018-12-19 | $48.32 | $48.32 | $46.25 | $46.63 | $39.45 | 30,235 |
| 2018-12-18 | $48.74 | $49.22 | $48.11 | $48.32 | $40.88 | 49,957 |
| 2018-12-17 | $47.80 | $49.30 | $47.80 | $48.52 | $41.05 | 65,679 |
| 2018-12-14 | $47.64 | $48.64 | $47.59 | $47.80 | $40.44 | 56,347 |
| 2018-12-13 | $49.11 | $49.11 | $47.54 | $48.02 | $40.62 | 52,778 |
| 2018-12-12 | $48.99 | $49.73 | $47.74 | $49.28 | $41.69 | 21,185 |
| 2018-12-11 | $48.92 | $49.29 | $47.61 | $48.60 | $41.11 | 23,480 |
| 2018-12-10 | $49.03 | $49.03 | $48.01 | $48.47 | $41.00 | 15,648 |
| 2018-12-07 | $48.84 | $50.25 | $48.31 | $49.02 | $41.47 | 37,106 |
| 2018-12-06 | $48.67 | $48.99 | $47.79 | $48.93 | $41.39 | 38,052 |
| 2018-12-04 | $52.78 | $52.85 | $49.00 | $49.10 | $41.54 | 43,215 |
| 2018-12-03 | $53.14 | $53.14 | $51.08 | $52.77 | $44.64 | 25,003 |
| 2018-11-30 | $51.98 | $52.85 | $51.93 | $52.60 | $44.50 | 35,625 |
| 2018-11-29 | $52.09 | $52.14 | $51.05 | $51.99 | $43.98 | 18,195 |
| 2018-11-28 | $50.93 | $52.30 | $50.51 | $52.15 | $44.12 | 22,399 |
| 2018-11-27 | $51.38 | $51.38 | $50.58 | $50.93 | $43.08 | 12,407 |
| 2018-11-26 | $51.58 | $52.02 | $50.55 | $51.51 | $43.57 | 18,374 |
| 2018-11-23 | $50.85 | $52.16 | $50.47 | $51.37 | $43.46 | 15,869 |
| 2018-11-21 | $50.58 | $51.26 | $50.40 | $50.86 | $43.03 | 14,663 |
| 2018-11-20 | $51.02 | $52.00 | $50.11 | $50.63 | $42.83 | 17,649 |
| 2018-11-19 | $51.76 | $51.76 | $50.93 | $51.43 | $43.51 | 19,125 |
| 2018-11-16 | $51.38 | $51.97 | $51.14 | $51.69 | $43.73 | 18,515 |
| 2018-11-15 | $50.74 | $51.67 | $50.45 | $51.63 | $43.68 | 20,826 |
| 2018-11-14 | $51.84 | $51.84 | $50.50 | $51.00 | $43.14 | 21,633 |
| 2018-11-13 | $51.68 | $52.38 | $51.36 | $51.70 | $43.74 | 13,234 |
| 2018-11-12 | $51.91 | $52.58 | $51.05 | $51.69 | $43.73 | 18,242 |
| 2018-11-09 | $52.93 | $52.93 | $51.67 | $51.90 | $43.90 | 15,965 |
| 2018-11-08 | $52.13 | $53.31 | $51.18 | $53.07 | $44.89 | 29,881 |
| 2018-11-07 | $52.44 | $52.44 | $51.10 | $52.29 | $44.23 | 25,108 |
| 2018-11-06 | $51.21 | $52.25 | $51.21 | $52.25 | $44.20 | 18,172 |
| 2018-11-05 | $51.38 | $51.85 | $50.65 | $51.28 | $43.38 | 23,812 |
| 2018-11-02 | $51.52 | $51.97 | $50.82 | $51.37 | $43.46 | 24,025 |
| 2018-11-01 | $51.49 | $52.02 | $51.08 | $51.37 | $43.46 | 21,519 |
| 2018-10-31 | $52.40 | $52.40 | $51.22 | $51.35 | $43.44 | 24,207 |
| 2018-10-30 | $51.62 | $52.09 | $51.01 | $51.93 | $43.93 | 15,450 |
| 2018-10-29 | $51.36 | $52.33 | $50.74 | $51.62 | $43.67 | 17,974 |
| 2018-10-26 | $50.87 | $51.86 | $50.53 | $50.81 | $42.98 | 35,582 |
| 2018-10-25 | $50.42 | $51.71 | $50.00 | $51.28 | $43.38 | 58,879 |
| 2018-10-24 | $51.40 | $52.50 | $50.11 | $50.11 | $42.39 | 32,985 |
| 2018-10-23 | $51.34 | $52.00 | $50.14 | $51.72 | $43.75 | 34,333 |
| 2018-10-22 | $53.43 | $54.60 | $51.98 | $51.98 | $43.97 | 37,874 |
| 2018-10-19 | $53.58 | $54.63 | $53.25 | $53.38 | $45.16 | 33,254 |
| 2018-10-18 | $54.51 | $54.63 | $53.59 | $53.81 | $45.52 | 27,831 |
| 2018-10-17 | $54.73 | $55.36 | $54.15 | $54.66 | $46.24 | 22,804 |
| 2018-10-16 | $54.47 | $56.42 | $53.39 | $54.74 | $46.31 | 36,613 |
| 2018-10-15 | $54.39 | $55.36 | $53.50 | $54.29 | $45.93 | 35,186 |
| 2018-10-12 | $55.82 | $55.83 | $53.64 | $54.40 | $46.02 | 82,795 |
| 2018-10-11 | $56.05 | $56.29 | $54.93 | $55.03 | $46.55 | 57,270 |
| 2018-10-10 | $56.79 | $57.46 | $55.34 | $56.30 | $47.63 | 53,804 |
| 2018-10-09 | $56.85 | $57.10 | $56.65 | $56.73 | $47.99 | 32,678 |
| 2018-10-08 | $56.35 | $57.15 | $56.00 | $56.86 | $48.10 | 26,571 |
| 2018-10-05 | $55.98 | $56.56 | $55.88 | $56.41 | $47.72 | 53,369 |
| 2018-10-04 | $55.10 | $56.18 | $54.72 | $55.82 | $47.22 | 68,124 |
| 2018-10-03 | $53.91 | $54.54 | $52.64 | $54.35 | $45.98 | 34,748 |
| 2018-10-02 | $53.94 | $54.15 | $53.40 | $53.72 | $45.44 | 22,784 |
| 2018-10-01 | $55.47 | $55.60 | $53.94 | $54.18 | $45.83 | 20,814 |
| 2018-09-28 | $54.55 | $55.53 | $54.42 | $55.30 | $46.78 | 28,570 |
| 2018-09-27 | $55.00 | $56.30 | $54.80 | $55.05 | $46.21 | 38,215 |
| 2018-09-26 | $55.95 | $56.15 | $54.65 | $54.75 | $45.96 | 27,370 |
| 2018-09-25 | $56.50 | $56.60 | $55.70 | $55.78 | $46.82 | 25,860 |
| 2018-09-24 | $57.35 | $57.35 | $56.00 | $56.30 | $47.26 | 25,602 |
| 2018-09-21 | $56.95 | $57.95 | $56.90 | $57.55 | $48.31 | 107,193 |
| 2018-09-20 | $56.80 | $57.35 | $56.80 | $56.95 | $47.81 | 50,255 |
| 2018-09-19 | $56.55 | $57.15 | $56.50 | $56.50 | $47.43 | 22,315 |
| 2018-09-18 | $57.10 | $57.10 | $56.45 | $56.45 | $47.39 | 30,745 |
| 2018-09-17 | $58.10 | $58.30 | $56.90 | $57.15 | $47.97 | 21,459 |
| 2018-09-14 | $57.80 | $58.40 | $57.50 | $58.10 | $48.77 | 14,431 |
| 2018-09-13 | $58.25 | $58.25 | $57.45 | $57.70 | $48.43 | 10,642 |
| 2018-09-12 | $59.20 | $59.20 | $57.80 | $58.10 | $48.77 | 22,273 |
| 2018-09-11 | $59.05 | $59.45 | $58.65 | $59.15 | $49.65 | 15,043 |
| 2018-09-10 | $59.50 | $59.70 | $58.90 | $59.00 | $49.53 | 13,667 |
| 2018-09-07 | $59.15 | $59.50 | $58.80 | $59.40 | $49.86 | 16,494 |
| 2018-09-06 | $59.35 | $59.70 | $59.15 | $59.20 | $49.69 | 18,076 |
| 2018-09-05 | $59.60 | $59.90 | $59.30 | $59.40 | $49.86 | 51,520 |
| 2018-09-04 | $59.85 | $60.30 | $59.45 | $59.60 | $50.03 | 15,892 |
| 2018-08-31 | $59.50 | $60.30 | $59.15 | $60.00 | $50.37 | 19,622 |
| 2018-08-30 | $59.55 | $59.85 | $59.20 | $59.55 | $49.99 | 24,234 |
| 2018-08-29 | $59.30 | $59.75 | $59.00 | $59.65 | $50.07 | 16,964 |
| 2018-08-28 | $60.25 | $61.00 | $59.25 | $59.35 | $49.82 | 18,319 |
| 2018-08-27 | $60.50 | $60.85 | $59.95 | $60.10 | $50.45 | 24,064 |
| 2018-08-24 | $60.35 | $60.75 | $59.95 | $60.30 | $50.62 | 21,595 |
| 2018-08-23 | $60.25 | $60.55 | $59.85 | $60.15 | $50.49 | 22,973 |
| 2018-08-22 | $59.80 | $60.65 | $59.55 | $60.40 | $50.70 | 28,230 |
| 2018-08-21 | $59.45 | $60.20 | $59.40 | $59.85 | $50.24 | 31,621 |
| 2018-08-20 | $59.35 | $59.65 | $58.65 | $59.20 | $49.69 | 25,290 |
| 2018-08-17 | $59.05 | $59.67 | $58.90 | $59.25 | $49.74 | 36,869 |
| 2018-08-16 | $58.55 | $59.65 | $58.55 | $59.20 | $49.69 | 28,596 |
| 2018-08-15 | $58.75 | $59.40 | $58.30 | $58.40 | $49.02 | 26,328 |
| 2018-08-14 | $58.45 | $58.95 | $58.20 | $58.95 | $49.48 | 11,469 |
| 2018-08-13 | $58.25 | $58.55 | $57.75 | $58.20 | $48.85 | 18,888 |
| 2018-08-10 | $58.35 | $58.60 | $57.95 | $58.15 | $48.81 | 16,770 |
| 2018-08-09 | $58.95 | $59.46 | $58.10 | $58.50 | $49.11 | 12,727 |
| 2018-08-08 | $58.00 | $58.95 | $57.85 | $58.90 | $49.44 | 27,847 |
| 2018-08-07 | $58.25 | $58.30 | $57.75 | $57.95 | $48.64 | 13,169 |
| 2018-08-06 | $58.25 | $58.60 | $58.15 | $58.25 | $48.90 | 12,379 |
| 2018-08-03 | $59.00 | $59.30 | $58.05 | $58.30 | $48.94 | 20,235 |
| 2018-08-02 | $58.30 | $59.35 | $58.25 | $58.95 | $49.48 | 20,473 |
| 2018-08-01 | $58.75 | $59.50 | $57.90 | $58.30 | $48.94 | 34,088 |
| 2018-07-31 | $59.30 | $59.30 | $58.45 | $58.45 | $49.06 | 21,707 |
| 2018-07-30 | $59.70 | $60.20 | $58.95 | $59.10 | $49.61 | 14,877 |
| 2018-07-27 | $60.85 | $60.90 | $59.60 | $59.60 | $50.03 | 16,727 |
| 2018-07-26 | $61.00 | $61.75 | $60.45 | $60.85 | $51.08 | 28,197 |
| 2018-07-25 | $62.10 | $62.10 | $59.68 | $60.75 | $50.99 | 19,322 |
| 2018-07-24 | $61.25 | $62.45 | $60.76 | $61.80 | $51.88 | 48,368 |
| 2018-07-23 | $59.95 | $60.90 | $59.75 | $60.40 | $50.70 | 25,802 |
| 2018-07-20 | $59.05 | $60.25 | $59.05 | $59.90 | $50.28 | 20,478 |
| 2018-07-19 | $58.75 | $59.35 | $58.55 | $59.20 | $49.69 | 17,883 |
| 2018-07-18 | $58.75 | $59.05 | $58.65 | $58.90 | $49.44 | 18,814 |
| 2018-07-17 | $59.10 | $59.30 | $58.65 | $58.70 | $49.27 | 16,096 |
| 2018-07-16 | $58.35 | $59.00 | $58.10 | $58.95 | $49.48 | 19,251 |
| 2018-07-13 | $58.85 | $58.90 | $58.05 | $58.05 | $48.73 | 29,630 |
| 2018-07-12 | $59.60 | $59.60 | $58.35 | $58.90 | $49.44 | 31,912 |
| 2018-07-11 | $59.40 | $59.95 | $59.20 | $59.25 | $49.74 | 19,691 |
| 2018-07-10 | $60.70 | $60.70 | $59.20 | $59.65 | $50.07 | 22,358 |
| 2018-07-09 | $59.85 | $60.85 | $59.85 | $60.55 | $50.83 | 21,502 |
| 2018-07-06 | $59.50 | $59.90 | $59.30 | $59.80 | $50.20 | 19,750 |
| 2018-07-05 | $59.00 | $59.50 | $58.55 | $59.50 | $49.95 | 22,279 |
| 2018-07-03 | $59.40 | $59.40 | $58.70 | $58.75 | $49.32 | 18,871 |
| 2018-07-02 | $58.10 | $59.30 | $58.10 | $59.25 | $49.74 | 26,151 |
| 2018-06-29 | $58.70 | $59.10 | $58.05 | $58.10 | $48.77 | 33,476 |
| 2018-06-28 | $59.00 | $59.55 | $58.60 | $58.75 | $48.95 | 31,634 |
| 2018-06-27 | $60.15 | $60.15 | $58.65 | $58.80 | $49.00 | 46,956 |
| 2018-06-26 | $60.55 | $60.55 | $60.05 | $60.15 | $50.12 | 96,855 |
| 2018-06-25 | $60.90 | $61.10 | $60.18 | $60.35 | $50.29 | 48,779 |
| 2018-06-22 | $62.10 | $62.20 | $60.95 | $61.15 | $50.95 | 211,990 |
| 2018-06-21 | $61.95 | $62.40 | $61.33 | $61.85 | $51.54 | 23,448 |
| 2018-06-20 | $62.20 | $62.55 | $61.85 | $61.90 | $51.58 | 36,079 |
| 2018-06-19 | $61.00 | $62.20 | $61.00 | $61.90 | $51.58 | 53,978 |
| 2018-06-18 | $60.80 | $61.70 | $60.60 | $61.25 | $51.04 | 32,633 |
| 2018-06-15 | $60.85 | $61.70 | $60.55 | $61.15 | $50.95 | 92,003 |
| 2018-06-14 | $60.95 | $61.30 | $60.35 | $61.15 | $50.95 | 22,760 |
| 2018-06-13 | $60.55 | $61.18 | $60.10 | $60.65 | $50.54 | 40,436 |
| 2018-06-12 | $61.15 | $61.15 | $60.30 | $60.50 | $50.41 | 24,165 |
| 2018-06-11 | $62.00 | $62.15 | $60.85 | $61.25 | $51.04 | 19,743 |
| 2018-06-08 | $62.35 | $62.50 | $59.95 | $61.85 | $51.54 | 21,881 |
| 2018-06-07 | $62.95 | $63.25 | $62.15 | $62.40 | $52.00 | 31,772 |
| 2018-06-06 | $62.25 | $62.90 | $62.15 | $62.80 | $52.33 | 43,785 |
| 2018-06-05 | $62.15 | $62.25 | $61.80 | $62.10 | $51.75 | 22,214 |
| 2018-06-04 | $62.15 | $62.25 | $61.68 | $62.10 | $51.75 | 32,238 |
| 2018-06-01 | $61.30 | $61.95 | $61.15 | $61.75 | $51.45 | 36,957 |
| 2018-05-31 | $60.75 | $61.40 | $60.50 | $61.00 | $50.83 | 46,778 |
| 2018-05-30 | $60.00 | $61.06 | $60.00 | $60.70 | $50.58 | 40,442 |
| 2018-05-29 | $59.95 | $60.35 | $59.40 | $59.85 | $49.87 | 35,284 |
| 2018-05-25 | $60.05 | $60.60 | $60.05 | $60.40 | $50.33 | 26,280 |
| 2018-05-24 | $59.90 | $60.20 | $59.55 | $60.10 | $50.08 | 67,155 |
| 2018-05-23 | $59.70 | $60.10 | $59.53 | $59.95 | $49.95 | 65,108 |
| 2018-05-22 | $59.60 | $59.95 | $59.50 | $59.65 | $49.70 | 24,630 |
| 2018-05-21 | $58.35 | $59.40 | $58.23 | $59.30 | $49.41 | 33,252 |
| 2018-05-18 | $58.65 | $58.85 | $57.20 | $58.25 | $48.54 | 26,998 |
| 2018-05-17 | $57.80 | $58.60 | $57.60 | $58.40 | $48.66 | 19,952 |
| 2018-05-16 | $57.05 | $57.90 | $56.95 | $57.75 | $48.12 | 22,728 |
| 2018-05-15 | $56.55 | $57.35 | $56.55 | $57.00 | $47.50 | 25,693 |
| 2018-05-14 | $57.45 | $57.45 | $56.55 | $56.70 | $47.25 | 19,824 |
| 2018-05-11 | $57.65 | $57.95 | $57.35 | $57.45 | $47.87 | 13,006 |
| 2018-05-10 | $57.60 | $57.80 | $57.05 | $57.60 | $48.00 | 13,475 |
| 2018-05-09 | $57.25 | $57.90 | $57.16 | $57.45 | $47.87 | 11,503 |
| 2018-05-08 | $56.60 | $57.23 | $56.50 | $57.00 | $47.50 | 24,432 |
| 2018-05-07 | $56.65 | $57.05 | $53.65 | $56.55 | $47.12 | 14,646 |
| 2018-05-04 | $55.75 | $57.20 | $55.75 | $56.60 | $47.16 | 22,753 |
| 2018-05-03 | $56.45 | $56.45 | $55.60 | $56.00 | $46.66 | 17,484 |
| 2018-05-02 | $56.65 | $57.25 | $56.05 | $56.55 | $47.12 | 31,886 |
| 2018-05-01 | $55.40 | $56.75 | $54.50 | $56.70 | $47.25 | 50,631 |
| 2018-04-30 | $56.75 | $56.75 | $55.40 | $55.40 | $46.16 | 43,116 |
| 2018-04-27 | $56.35 | $56.85 | $56.30 | $56.60 | $47.16 | 30,350 |
| 2018-04-26 | $56.55 | $56.87 | $54.85 | $56.25 | $46.87 | 24,624 |
| 2018-04-25 | $56.75 | $56.95 | $55.95 | $56.40 | $47.00 | 23,535 |
| 2018-04-24 | $56.45 | $57.25 | $56.45 | $56.70 | $47.25 | 27,858 |
| 2018-04-23 | $55.05 | $56.50 | $53.80 | $56.10 | $46.75 | 43,525 |
| 2018-04-20 | $55.50 | $56.45 | $55.50 | $56.25 | $46.87 | 26,444 |
| 2018-04-19 | $54.75 | $56.05 | $54.74 | $55.80 | $46.50 | 31,242 |
| 2018-04-18 | $55.15 | $55.30 | $54.75 | $54.80 | $45.66 | 24,791 |
| 2018-04-17 | $55.85 | $55.85 | $53.67 | $54.95 | $45.79 | 29,341 |
| 2018-04-16 | $55.45 | $55.70 | $54.85 | $55.50 | $46.25 | 24,443 |
| 2018-04-13 | $56.00 | $56.00 | $54.90 | $55.00 | $45.83 | 23,978 |
| 2018-04-12 | $54.80 | $55.90 | $54.61 | $55.65 | $46.37 | 21,698 |
| 2018-04-11 | $55.05 | $55.13 | $54.40 | $54.60 | $45.50 | 31,492 |
| 2018-04-10 | $54.85 | $55.45 | $54.45 | $55.20 | $46.00 | 28,514 |
| 2018-04-09 | $54.75 | $55.40 | $54.35 | $54.40 | $45.33 | 21,051 |
| 2018-04-06 | $55.00 | $55.50 | $53.95 | $54.35 | $45.29 | 72,094 |
| 2018-04-05 | $55.10 | $55.45 | $54.80 | $55.40 | $46.16 | 24,991 |
| 2018-04-04 | $53.35 | $54.90 | $53.35 | $54.75 | $45.62 | 29,111 |
| 2018-04-03 | $53.30 | $54.35 | $53.30 | $54.15 | $45.12 | 42,099 |
| 2018-04-02 | $53.70 | $54.15 | $52.65 | $53.00 | $44.16 | 27,475 |
| 2018-03-29 | $54.35 | $54.77 | $53.65 | $53.75 | $44.79 | 31,501 |
| 2018-03-28 | $53.55 | $54.90 | $53.55 | $54.40 | $44.97 | 22,807 |
| 2018-03-27 | $54.75 | $55.05 | $53.35 | $53.60 | $44.31 | 44,002 |
| 2018-03-26 | $54.00 | $54.75 | $53.65 | $54.50 | $45.05 | 29,916 |
| 2018-03-23 | $54.95 | $54.95 | $53.25 | $53.25 | $44.02 | 62,264 |
| 2018-03-22 | $55.30 | $56.25 | $54.75 | $54.80 | $45.30 | 33,127 |
| 2018-03-21 | $55.85 | $56.30 | $55.45 | $55.85 | $46.17 | 14,790 |
| 2018-03-20 | $56.55 | $56.80 | $55.80 | $55.85 | $46.17 | 17,647 |
| 2018-03-19 | $56.15 | $56.65 | $55.05 | $56.55 | $46.75 | 36,002 |
| 2018-03-16 | $56.40 | $57.25 | $56.30 | $56.35 | $46.58 | 96,628 |
| 2018-03-15 | $55.65 | $56.55 | $55.30 | $56.45 | $46.66 | 29,354 |
| 2018-03-14 | $56.40 | $56.45 | $55.40 | $55.40 | $45.80 | 20,553 |
| 2018-03-13 | $55.90 | $56.58 | $55.70 | $56.25 | $46.50 | 31,678 |
| 2018-03-12 | $55.90 | $56.58 | $55.70 | $56.35 | $46.58 | 53,990 |
| 2018-03-09 | $55.20 | $55.90 | $54.35 | $55.85 | $46.17 | 26,957 |
| 2018-03-08 | $55.85 | $55.85 | $54.00 | $54.85 | $45.34 | 27,658 |
| 2018-03-07 | $54.50 | $55.85 | $54.50 | $55.65 | $46.00 | 33,653 |
| 2018-03-06 | $54.35 | $55.00 | $53.60 | $54.85 | $45.34 | 25,039 |
| 2018-03-05 | $53.35 | $54.60 | $52.90 | $54.10 | $44.72 | 27,282 |
| 2018-03-02 | $52.20 | $53.75 | $52.20 | $53.60 | $44.31 | 24,675 |
| 2018-03-01 | $51.75 | $53.05 | $51.60 | $52.55 | $43.44 | 40,791 |
| 2018-02-28 | $53.40 | $53.70 | $51.80 | $51.85 | $42.86 | 23,189 |
| 2018-02-27 | $54.00 | $54.55 | $53.20 | $53.25 | $44.02 | 22,712 |
| 2018-02-26 | $54.10 | $54.30 | $53.60 | $54.15 | $44.76 | 13,270 |
| 2018-02-23 | $54.00 | $54.25 | $53.05 | $54.10 | $44.72 | 21,421 |
| 2018-02-22 | $54.65 | $54.85 | $53.65 | $53.70 | $44.39 | 44,866 |
| 2018-02-21 | $53.15 | $54.75 | $53.15 | $54.55 | $45.09 | 68,633 |
| 2018-02-20 | $53.70 | $53.95 | $52.85 | $53.00 | $43.81 | 27,613 |
| 2018-02-16 | $53.30 | $54.40 | $53.30 | $53.95 | $44.60 | 17,406 |
| 2018-02-15 | $53.35 | $53.45 | $53.05 | $53.35 | $44.10 | 18,688 |
| 2018-02-14 | $51.85 | $53.30 | $51.85 | $53.10 | $43.89 | 28,452 |
| 2018-02-13 | $51.75 | $52.65 | $51.60 | $52.20 | $43.15 | 18,248 |
| 2018-02-12 | $52.95 | $52.95 | $51.80 | $52.30 | $43.23 | 26,883 |
| 2018-02-09 | $52.55 | $53.30 | $51.50 | $52.90 | $43.73 | 36,044 |
| 2018-02-08 | $52.85 | $52.85 | $51.79 | $52.10 | $43.07 | 28,980 |
| 2018-02-07 | $52.40 | $53.25 | $52.10 | $52.75 | $43.61 | 30,125 |
| 2018-02-06 | $51.25 | $53.10 | $51.25 | $52.60 | $43.48 | 50,898 |
| 2018-02-05 | $54.35 | $54.80 | $52.30 | $52.40 | $43.32 | 27,313 |
| 2018-02-02 | $54.60 | $55.25 | $54.60 | $54.90 | $45.38 | 39,286 |
| 2018-02-01 | $53.50 | $55.00 | $53.30 | $54.90 | $45.38 | 34,555 |
| 2018-01-31 | $53.75 | $54.65 | $53.60 | $53.80 | $44.47 | 37,936 |
| 2018-01-30 | $53.90 | $54.35 | $53.60 | $53.75 | $44.43 | 59,971 |
| 2018-01-29 | $54.05 | $54.35 | $53.30 | $53.95 | $44.60 | 52,601 |
| 2018-01-26 | $54.15 | $54.25 | $53.25 | $54.15 | $44.76 | 30,743 |
| 2018-01-25 | $54.40 | $54.40 | $53.25 | $54.10 | $44.72 | 52,502 |
| 2018-01-24 | $55.30 | $55.50 | $54.00 | $54.00 | $44.64 | 70,278 |
| 2018-01-23 | $53.30 | $55.40 | $53.30 | $55.25 | $45.67 | 67,048 |
| 2018-01-22 | $55.40 | $55.40 | $52.45 | $53.00 | $43.81 | 100,354 |
| 2018-01-19 | $54.20 | $55.85 | $54.20 | $55.80 | $46.13 | 44,314 |
| 2018-01-18 | $55.25 | $55.34 | $53.95 | $54.25 | $44.85 | 21,826 |
| 2018-01-17 | $55.30 | $56.15 | $54.60 | $55.35 | $45.75 | 36,261 |
| 2018-01-16 | $55.90 | $56.45 | $55.00 | $55.10 | $45.55 | 20,081 |
| 2018-01-12 | $55.75 | $56.40 | $55.26 | $55.70 | $46.04 | 25,059 |
| 2018-01-11 | $54.95 | $55.80 | $54.90 | $55.55 | $45.92 | 34,505 |
| 2018-01-10 | $54.45 | $55.30 | $54.45 | $54.65 | $45.18 | 25,099 |
| 2018-01-09 | $54.20 | $54.85 | $54.20 | $54.35 | $44.93 | 19,274 |
| 2018-01-08 | $54.15 | $54.40 | $53.45 | $53.85 | $44.51 | 51,560 |
| 2018-01-05 | $53.00 | $54.20 | $52.85 | $54.20 | $44.80 | 60,695 |
| 2018-01-04 | $53.75 | $54.00 | $52.80 | $52.95 | $43.77 | 38,976 |
| 2018-01-03 | $53.05 | $53.60 | $52.70 | $53.20 | $43.98 | 26,129 |
| 2018-01-02 | $53.00 | $54.18 | $52.70 | $53.05 | $43.85 | 59,703 |
| 2017-12-29 | $54.35 | $54.35 | $53.25 | $53.25 | $44.02 | 25,791 |
| 2017-12-28 | $54.60 | $54.80 | $54.35 | $54.75 | $44.93 | 33,333 |
| 2017-12-27 | $54.45 | $54.70 | $54.15 | $54.60 | $44.81 | 20,588 |
| 2017-12-26 | $53.85 | $54.95 | $53.85 | $54.30 | $44.56 | 34,166 |
| 2017-12-22 | $55.40 | $55.40 | $54.70 | $55.20 | $45.30 | 35,158 |
| 2017-12-21 | $55.35 | $55.83 | $55.11 | $55.35 | $45.42 | 33,409 |
| 2017-12-20 | $56.25 | $56.30 | $54.85 | $54.95 | $45.09 | 35,715 |
| 2017-12-19 | $55.80 | $56.70 | $55.45 | $55.80 | $45.79 | 34,472 |
| 2017-12-18 | $55.25 | $56.75 | $55.25 | $56.10 | $46.04 | 48,661 |
| 2017-12-15 | $52.65 | $54.90 | $52.60 | $54.40 | $44.64 | 66,481 |
| 2017-12-14 | $53.30 | $53.55 | $52.50 | $52.85 | $43.37 | 23,489 |
| 2017-12-13 | $52.80 | $53.68 | $52.60 | $53.20 | $43.66 | 29,945 |
| 2017-12-12 | $52.65 | $53.15 | $52.56 | $52.75 | $43.29 | 26,691 |
| 2017-12-11 | $53.40 | $53.60 | $52.45 | $52.60 | $43.17 | 27,090 |
| 2017-12-08 | $54.60 | $54.95 | $53.50 | $53.60 | $43.99 | 15,965 |
| 2017-12-07 | $54.25 | $54.75 | $53.95 | $54.30 | $44.56 | 17,405 |
| 2017-12-06 | $54.55 | $55.35 | $54.10 | $54.30 | $44.56 | 17,901 |
| 2017-12-05 | $55.50 | $55.75 | $54.65 | $54.65 | $44.85 | 22,742 |
| 2017-12-04 | $56.95 | $57.20 | $55.00 | $55.55 | $45.59 | 33,685 |
| 2017-12-01 | $57.00 | $57.00 | $54.56 | $56.00 | $45.96 | 25,008 |
| 2017-11-30 | $58.90 | $58.90 | $56.80 | $56.85 | $46.65 | 29,723 |
| 2017-11-29 | $56.20 | $58.60 | $56.15 | $58.35 | $47.88 | 55,339 |
| 2017-11-28 | $54.45 | $56.15 | $54.03 | $56.00 | $45.96 | 22,733 |
| 2017-11-27 | $54.20 | $54.85 | $54.20 | $54.35 | $44.60 | 14,379 |
| 2017-11-24 | $54.55 | $55.20 | $54.05 | $54.30 | $44.56 | 15,862 |
| 2017-11-22 | $55.20 | $55.60 | $54.55 | $54.55 | $44.77 | 20,236 |
| 2017-11-21 | $54.75 | $55.35 | $54.55 | $54.95 | $45.09 | 22,679 |
| 2017-11-20 | $53.30 | $54.55 | $53.00 | $54.40 | $44.64 | 24,098 |
| 2017-11-17 | $53.05 | $53.45 | $52.85 | $53.30 | $43.74 | 20,807 |
| 2017-11-16 | $53.90 | $54.00 | $53.20 | $53.30 | $43.74 | 43,441 |
| 2017-11-15 | $53.50 | $54.25 | $53.50 | $53.65 | $44.03 | 25,359 |
| 2017-11-14 | $53.10 | $53.80 | $53.10 | $53.65 | $44.03 | 13,151 |
| 2017-11-13 | $52.25 | $53.50 | $52.20 | $53.35 | $43.78 | 14,510 |
| 2017-11-10 | $52.95 | $53.70 | $52.85 | $52.85 | $43.37 | 16,610 |
| 2017-11-09 | $52.85 | $53.85 | $52.30 | $53.00 | $43.49 | 17,591 |
| 2017-11-08 | $53.40 | $53.50 | $52.75 | $53.35 | $43.78 | 25,021 |
| 2017-11-07 | $54.90 | $54.90 | $53.80 | $53.80 | $44.15 | 44,211 |
| 2017-11-06 | $55.25 | $55.50 | $54.75 | $55.05 | $45.18 | 25,580 |
| 2017-11-03 | $56.05 | $56.05 | $54.95 | $55.20 | $45.30 | 28,354 |
| 2017-11-02 | $54.85 | $56.15 | $54.50 | $56.05 | $46.00 | 29,155 |
| 2017-11-01 | $55.55 | $55.90 | $54.40 | $54.75 | $44.93 | 24,396 |
| 2017-10-31 | $54.90 | $56.28 | $54.85 | $55.50 | $45.55 | 43,152 |
| 2017-10-30 | $56.50 | $56.50 | $54.35 | $54.55 | $44.77 | 25,721 |
| 2017-10-27 | $56.30 | $57.10 | $55.20 | $56.50 | $46.37 | 63,507 |
| 2017-10-26 | $55.95 | $57.01 | $55.95 | $56.25 | $46.16 | 35,104 |
| 2017-10-25 | $54.45 | $55.85 | $54.20 | $55.65 | $45.67 | 74,564 |
| 2017-10-24 | $54.35 | $55.90 | $52.05 | $54.40 | $44.64 | 102,135 |
| 2017-10-23 | $58.30 | $58.54 | $56.85 | $57.00 | $46.78 | 37,333 |
| 2017-10-20 | $58.95 | $58.95 | $58.10 | $58.35 | $47.88 | 34,677 |
| 2017-10-19 | $58.20 | $58.48 | $56.83 | $58.25 | $47.80 | 36,699 |
| 2017-10-18 | $58.10 | $58.95 | $58.05 | $58.40 | $47.92 | 20,783 |
| 2017-10-17 | $58.65 | $59.05 | $58.00 | $58.05 | $47.64 | 18,211 |
| 2017-10-16 | $58.35 | $58.80 | $58.18 | $58.70 | $48.17 | 16,870 |
| 2017-10-13 | $58.35 | $59.00 | $58.15 | $58.30 | $47.84 | 31,861 |
| 2017-10-12 | $58.35 | $58.86 | $58.10 | $58.30 | $47.84 | 31,953 |
| 2017-10-11 | $58.90 | $58.95 | $58.35 | $58.40 | $47.92 | 33,090 |
| 2017-10-10 | $57.05 | $59.10 | $57.05 | $59.10 | $48.50 | 72,890 |
| 2017-10-09 | $57.35 | $57.60 | $56.75 | $57.00 | $46.78 | 37,423 |
| 2017-10-06 | $57.50 | $57.60 | $56.72 | $57.25 | $46.98 | 34,258 |
| 2017-10-05 | $56.75 | $57.05 | $56.30 | $56.90 | $46.69 | 52,663 |
| 2017-10-04 | $57.65 | $57.65 | $56.45 | $56.60 | $46.45 | 30,891 |
| 2017-10-03 | $58.25 | $58.70 | $57.15 | $57.55 | $47.23 | 39,385 |
| 2017-10-02 | $57.40 | $57.95 | $56.95 | $57.90 | $47.51 | 36,767 |
| 2017-09-29 | $57.30 | $57.45 | $56.30 | $57.25 | $46.98 | 47,806 |
| 2017-09-28 | $56.25 | $57.55 | $55.95 | $57.45 | $46.83 | 34,271 |
| 2017-09-27 | $55.70 | $56.90 | $55.30 | $56.10 | $45.73 | 67,803 |
| 2017-09-26 | $55.40 | $55.58 | $55.00 | $55.10 | $44.91 | 48,051 |
| 2017-09-25 | $55.40 | $55.55 | $54.95 | $55.15 | $44.95 | 32,125 |
| 2017-09-22 | $54.60 | $56.25 | $54.35 | $55.70 | $45.40 | 54,854 |
| 2017-09-21 | $53.15 | $54.95 | $53.00 | $54.65 | $44.54 | 41,489 |
| 2017-09-20 | $52.70 | $53.60 | $52.65 | $53.05 | $43.24 | 28,202 |
| 2017-09-19 | $52.95 | $53.30 | $52.60 | $52.90 | $43.12 | 15,866 |
| 2017-09-18 | $52.50 | $53.15 | $51.35 | $52.80 | $43.04 | 27,316 |
| 2017-09-15 | $51.55 | $52.30 | $51.45 | $52.10 | $42.47 | 68,953 |
| 2017-09-14 | $51.40 | $52.00 | $51.25 | $51.40 | $41.90 | 24,378 |
| 2017-09-13 | $51.35 | $51.50 | $51.05 | $51.40 | $41.90 | 34,022 |
| 2017-09-12 | $50.95 | $52.00 | $50.95 | $51.50 | $41.98 | 30,501 |
| 2017-09-11 | $50.50 | $51.45 | $49.55 | $50.90 | $41.49 | 25,346 |
| 2017-09-08 | $49.60 | $50.50 | $49.50 | $50.15 | $40.88 | 26,233 |
| 2017-09-07 | $50.65 | $50.65 | $49.15 | $49.55 | $40.39 | 22,618 |
| 2017-09-06 | $50.60 | $51.15 | $50.46 | $50.60 | $41.24 | 24,912 |
| 2017-09-05 | $51.10 | $51.25 | $50.20 | $50.45 | $41.12 | 31,407 |
| 2017-09-01 | $51.20 | $51.75 | $51.20 | $51.45 | $41.94 | 18,473 |
| 2017-08-31 | $51.05 | $51.35 | $50.80 | $51.25 | $41.77 | 39,170 |
| 2017-08-30 | $50.90 | $51.10 | $50.55 | $50.95 | $41.53 | 17,525 |
| 2017-08-29 | $50.40 | $51.03 | $50.15 | $50.65 | $41.28 | 13,513 |
| 2017-08-28 | $50.55 | $50.95 | $50.20 | $50.90 | $41.49 | 22,177 |
| 2017-08-25 | $50.35 | $51.05 | $49.80 | $50.60 | $41.24 | 22,619 |
| 2017-08-24 | $50.45 | $50.45 | $50.05 | $50.30 | $41.00 | 13,256 |
| 2017-08-23 | $49.70 | $50.60 | $49.70 | $50.20 | $40.92 | 21,613 |
| 2017-08-22 | $50.15 | $50.60 | $50.05 | $50.25 | $40.96 | 13,833 |
| 2017-08-21 | $49.10 | $49.95 | $48.85 | $49.85 | $40.63 | 22,239 |
| 2017-08-18 | $48.90 | $50.10 | $48.90 | $49.50 | $40.35 | 39,635 |
| 2017-08-17 | $49.75 | $50.20 | $49.20 | $49.30 | $40.18 | 29,546 |
| 2017-08-16 | $51.00 | $51.15 | $49.95 | $50.15 | $40.88 | 29,592 |
| 2017-08-15 | $51.95 | $51.95 | $50.40 | $50.55 | $41.20 | 30,880 |
| 2017-08-14 | $50.90 | $51.85 | $50.80 | $51.85 | $42.26 | 23,424 |
| 2017-08-11 | $50.65 | $50.90 | $49.80 | $50.50 | $41.16 | 36,719 |
| 2017-08-10 | $51.35 | $51.35 | $50.45 | $50.60 | $41.24 | 25,544 |
| 2017-08-09 | $51.85 | $52.25 | $51.30 | $51.60 | $42.06 | 20,065 |
| 2017-08-08 | $52.20 | $53.50 | $51.80 | $52.25 | $42.59 | 20,394 |
| 2017-08-07 | $52.70 | $52.80 | $52.25 | $52.30 | $42.63 | 14,917 |
| 2017-08-04 | $53.25 | $53.30 | $52.45 | $52.60 | $42.87 | 32,551 |
| 2017-08-03 | $54.50 | $54.50 | $52.60 | $52.80 | $43.04 | 21,628 |
| 2017-08-02 | $55.05 | $55.05 | $54.25 | $54.35 | $44.30 | 21,268 |
| 2017-08-01 | $54.75 | $55.05 | $53.70 | $55.05 | $44.87 | 43,519 |
| 2017-07-31 | $53.95 | $54.78 | $53.45 | $54.45 | $44.38 | 37,557 |
| 2017-07-28 | $53.05 | $53.60 | $52.63 | $53.55 | $43.65 | 31,351 |
| 2017-07-27 | $53.15 | $54.00 | $52.25 | $53.05 | $43.24 | 39,489 |
| 2017-07-26 | $54.00 | $54.33 | $53.10 | $53.15 | $43.32 | 39,277 |
| 2017-07-25 | $51.35 | $56.25 | $51.28 | $54.00 | $44.01 | 97,000 |
| 2017-07-24 | $50.40 | $51.20 | $49.95 | $50.45 | $41.12 | 29,344 |
| 2017-07-21 | $51.45 | $51.45 | $50.30 | $50.40 | $41.08 | 23,959 |
| 2017-07-20 | $50.80 | $51.25 | $49.80 | $51.15 | $41.69 | 13,656 |
| 2017-07-19 | $50.80 | $51.45 | $50.45 | $50.85 | $41.45 | 21,917 |
| 2017-07-18 | $50.80 | $51.00 | $50.35 | $50.90 | $41.49 | 18,928 |
| 2017-07-17 | $50.80 | $51.60 | $50.75 | $51.00 | $41.57 | 15,181 |
| 2017-07-14 | $50.70 | $51.35 | $50.50 | $51.10 | $41.65 | 31,297 |
| 2017-07-13 | $51.35 | $51.57 | $50.90 | $51.20 | $41.73 | 13,986 |
| 2017-07-12 | $51.25 | $51.75 | $51.10 | $51.45 | $41.94 | 14,795 |
| 2017-07-11 | $51.80 | $51.80 | $50.75 | $51.30 | $41.81 | 21,768 |
| 2017-07-10 | $52.55 | $52.55 | $51.65 | $51.75 | $42.18 | 28,307 |
| 2017-07-07 | $51.40 | $53.00 | $51.40 | $52.55 | $42.83 | 38,067 |
| 2017-07-06 | $51.75 | $52.40 | $51.30 | $51.45 | $41.94 | 27,672 |
| 2017-07-05 | $52.25 | $52.25 | $51.20 | $51.80 | $42.22 | 24,839 |
| 2017-07-03 | $51.85 | $52.65 | $51.50 | $52.35 | $42.67 | 24,075 |
| 2017-06-30 | $52.70 | $52.70 | $51.55 | $51.55 | $42.02 | 47,134 |
| 2017-06-29 | $52.60 | $52.95 | $51.75 | $52.55 | $42.83 | 49,510 |
| 2017-06-28 | $51.40 | $52.45 | $51.15 | $52.40 | $42.40 | 44,484 |
| 2017-06-27 | $50.80 | $51.45 | $50.60 | $51.00 | $41.27 | 31,294 |
| 2017-06-26 | $50.40 | $51.02 | $50.05 | $50.75 | $41.07 | 58,039 |
| 2017-06-23 | $49.90 | $50.35 | $49.50 | $50.25 | $40.66 | 78,684 |
| 2017-06-22 | $48.80 | $49.55 | $48.60 | $49.50 | $40.06 | 38,435 |
| 2017-06-21 | $49.60 | $50.55 | $48.60 | $48.70 | $39.41 | 30,039 |
| 2017-06-20 | $50.05 | $50.20 | $49.35 | $49.35 | $39.94 | 32,632 |
| 2017-06-19 | $50.85 | $51.15 | $50.05 | $50.35 | $40.74 | 35,705 |
| 2017-06-16 | $50.55 | $51.10 | $50.55 | $50.70 | $41.03 | 57,711 |
| 2017-06-15 | $50.90 | $51.60 | $50.60 | $51.10 | $41.35 | 22,111 |
| 2017-06-14 | $50.70 | $51.70 | $50.05 | $51.55 | $41.72 | 60,476 |
| 2017-06-13 | $51.35 | $51.45 | $50.65 | $51.10 | $41.35 | 34,196 |
| 2017-06-12 | $51.35 | $52.65 | $50.80 | $51.05 | $41.31 | 48,690 |
| 2017-06-09 | $50.65 | $51.70 | $50.65 | $51.40 | $41.59 | 60,471 |
| 2017-06-08 | $49.00 | $50.90 | $48.80 | $50.20 | $40.62 | 34,050 |
| 2017-06-07 | $48.30 | $49.10 | $48.05 | $48.80 | $39.49 | 36,423 |
| 2017-06-06 | $48.35 | $48.55 | $47.90 | $48.25 | $39.05 | 28,424 |
| 2017-06-05 | $49.05 | $49.40 | $48.65 | $48.65 | $39.37 | 28,224 |
| 2017-06-02 | $48.25 | $50.00 | $48.25 | $49.05 | $39.69 | 37,954 |
| 2017-06-01 | $48.00 | $48.65 | $47.50 | $48.55 | $39.29 | 34,845 |
| 2017-05-31 | $48.20 | $48.35 | $47.00 | $47.80 | $38.68 | 41,089 |
| 2017-05-30 | $48.45 | $48.50 | $47.55 | $47.90 | $38.76 | 27,179 |
| 2017-05-26 | $48.55 | $49.40 | $48.25 | $48.65 | $39.37 | 30,431 |
| 2017-05-25 | $48.95 | $49.20 | $48.13 | $48.60 | $39.33 | 26,892 |
| 2017-05-24 | $48.90 | $49.20 | $48.25 | $48.85 | $39.53 | 27,511 |
| 2017-05-23 | $48.60 | $49.10 | $48.05 | $48.90 | $39.57 | 28,239 |
| 2017-05-22 | $48.25 | $48.70 | $47.65 | $48.55 | $39.29 | 29,167 |
| 2017-05-19 | $48.40 | $48.85 | $47.55 | $47.85 | $38.72 | 37,468 |
| 2017-05-18 | $48.10 | $48.95 | $48.05 | $48.40 | $39.17 | 39,928 |
| 2017-05-17 | $48.75 | $49.20 | $47.70 | $48.05 | $38.88 | 52,010 |
| 2017-05-16 | $49.75 | $49.80 | $49.10 | $49.70 | $40.22 | 21,811 |
| 2017-05-15 | $49.50 | $50.26 | $49.50 | $49.75 | $40.26 | 18,672 |
| 2017-05-12 | $49.35 | $49.85 | $49.00 | $49.20 | $39.81 | 20,187 |
| 2017-05-11 | $50.15 | $50.75 | $49.25 | $49.45 | $40.02 | 42,211 |
| 2017-05-10 | $50.55 | $50.80 | $50.15 | $50.40 | $40.79 | 30,414 |
| 2017-05-09 | $50.75 | $51.50 | $50.10 | $50.60 | $40.95 | 40,775 |
| 2017-05-08 | $50.10 | $50.85 | $49.80 | $50.60 | $40.95 | 28,039 |
| 2017-05-05 | $50.80 | $50.80 | $49.75 | $50.10 | $40.54 | 27,725 |
| 2017-05-04 | $50.80 | $51.00 | $50.38 | $50.55 | $40.91 | 21,077 |
| 2017-05-03 | $49.75 | $50.60 | $49.60 | $50.35 | $40.74 | 32,375 |
| 2017-05-02 | $49.45 | $49.95 | $49.20 | $49.75 | $40.26 | 40,160 |
| 2017-05-01 | $49.60 | $50.05 | $48.95 | $49.25 | $39.85 | 65,383 |
| 2017-04-28 | $50.85 | $51.10 | $49.10 | $49.20 | $39.81 | 52,057 |
| 2017-04-27 | $52.05 | $52.05 | $50.70 | $50.80 | $41.11 | 37,916 |
| 2017-04-26 | $51.60 | $52.75 | $51.60 | $51.95 | $42.04 | 60,869 |
| 2017-04-25 | $52.30 | $52.35 | $51.50 | $51.60 | $41.76 | 55,739 |
| 2017-04-24 | $51.95 | $53.80 | $51.43 | $52.15 | $42.20 | 71,633 |
| 2017-04-21 | $51.25 | $51.85 | $51.00 | $51.15 | $41.39 | 44,396 |
| 2017-04-20 | $50.65 | $51.35 | $50.10 | $51.30 | $41.51 | 43,522 |
| 2017-04-19 | $49.70 | $50.75 | $49.55 | $50.20 | $40.62 | 57,179 |
| 2017-04-18 | $48.55 | $49.30 | $47.95 | $49.25 | $39.85 | 37,325 |
| 2017-04-17 | $47.95 | $48.85 | $47.95 | $48.80 | $39.49 | 19,526 |
| 2017-04-13 | $48.70 | $49.09 | $47.95 | $47.95 | $38.80 | 29,935 |
| 2017-04-12 | $49.35 | $49.73 | $48.70 | $48.85 | $39.53 | 30,126 |
| 2017-04-11 | $48.80 | $49.45 | $48.25 | $49.40 | $39.98 | 18,188 |
| 2017-04-10 | $49.35 | $49.60 | $48.30 | $48.80 | $39.49 | 22,709 |
| 2017-04-07 | $49.15 | $49.60 | $48.60 | $49.10 | $39.73 | 53,300 |
| 2017-04-06 | $48.80 | $49.30 | $48.30 | $49.25 | $39.85 | 49,692 |
| 2017-04-05 | $49.60 | $50.35 | $48.65 | $48.80 | $39.49 | 64,274 |
| 2017-04-04 | $49.05 | $49.95 | $49.05 | $49.60 | $40.14 | 46,410 |
| 2017-04-03 | $49.50 | $49.85 | $48.80 | $49.40 | $39.98 | 35,182 |
| 2017-03-31 | $50.40 | $50.40 | $49.20 | $49.30 | $39.89 | 64,994 |
| 2017-03-30 | $49.60 | $50.60 | $49.05 | $50.35 | $40.74 | 51,416 |
| 2017-03-29 | $50.05 | $50.15 | $49.35 | $49.75 | $39.96 | 30,346 |
| 2017-03-28 | $49.45 | $50.30 | $48.90 | $50.10 | $40.24 | 27,446 |
| 2017-03-27 | $48.85 | $49.60 | $48.40 | $49.45 | $39.72 | 46,915 |
| 2017-03-24 | $49.75 | $50.25 | $49.40 | $49.85 | $40.04 | 39,284 |
| 2017-03-23 | $49.40 | $50.35 | $49.35 | $49.50 | $39.76 | 46,101 |
| 2017-03-22 | $50.20 | $50.20 | $48.30 | $49.30 | $39.60 | 38,767 |
| 2017-03-21 | $53.40 | $53.40 | $49.90 | $50.00 | $40.16 | 56,113 |
| 2017-03-20 | $53.10 | $53.65 | $52.80 | $52.90 | $42.49 | 24,731 |
| 2017-03-17 | $53.15 | $53.85 | $52.45 | $53.15 | $42.69 | 124,336 |
| 2017-03-16 | $52.80 | $53.25 | $52.55 | $53.15 | $42.69 | 38,962 |
| 2017-03-15 | $52.75 | $53.00 | $52.25 | $52.55 | $42.21 | 32,314 |
| 2017-03-14 | $52.65 | $53.10 | $51.80 | $52.60 | $42.25 | 23,691 |
| 2017-03-13 | $52.80 | $53.45 | $52.25 | $52.80 | $42.41 | 24,292 |
| 2017-03-10 | $53.55 | $53.55 | $52.05 | $52.80 | $42.41 | 36,133 |
| 2017-03-09 | $53.40 | $54.05 | $52.80 | $52.90 | $42.49 | 23,774 |
| 2017-03-08 | $54.40 | $55.00 | $53.35 | $53.35 | $42.85 | 27,027 |
| 2017-03-07 | $54.00 | $54.45 | $53.90 | $54.00 | $43.37 | 18,492 |
| 2017-03-06 | $53.75 | $54.43 | $53.45 | $54.05 | $43.41 | 25,620 |
| 2017-03-03 | $53.75 | $54.20 | $53.15 | $53.95 | $43.33 | 33,661 |
| 2017-03-02 | $55.10 | $55.10 | $53.45 | $53.50 | $42.97 | 34,452 |
| 2017-03-01 | $55.00 | $55.30 | $54.53 | $54.85 | $44.05 | 73,543 |
| 2017-02-28 | $54.75 | $54.80 | $53.60 | $54.20 | $43.53 | 52,984 |
| 2017-02-27 | $54.95 | $55.05 | $54.60 | $54.85 | $44.05 | 30,113 |
| 2017-02-24 | $55.35 | $55.60 | $54.65 | $55.00 | $44.17 | 51,062 |
| 2017-02-23 | $56.40 | $56.45 | $55.20 | $55.85 | $44.86 | 61,920 |
| 2017-02-22 | $55.55 | $56.35 | $55.05 | $55.85 | $44.86 | 52,938 |
| 2017-02-21 | $55.75 | $55.90 | $55.26 | $55.65 | $44.70 | 20,450 |
| 2017-02-17 | $55.25 | $55.60 | $54.95 | $55.60 | $44.66 | 29,495 |
| 2017-02-16 | $55.30 | $55.60 | $54.75 | $55.50 | $44.58 | 23,663 |
| 2017-02-15 | $55.75 | $56.00 | $55.00 | $55.35 | $44.46 | 33,912 |
| 2017-02-14 | $54.75 | $55.95 | $54.75 | $55.45 | $44.54 | 93,864 |
| 2017-02-13 | $54.00 | $55.45 | $54.00 | $54.95 | $44.13 | 57,102 |
| 2017-02-10 | $53.50 | $53.95 | $53.00 | $53.95 | $43.33 | 31,527 |
| 2017-02-09 | $52.75 | $53.35 | $52.30 | $52.90 | $42.49 | 24,755 |
| 2017-02-08 | $52.75 | $52.75 | $51.80 | $52.40 | $42.09 | 40,157 |
| 2017-02-07 | $53.00 | $53.70 | $52.55 | $52.90 | $42.49 | 26,138 |
| 2017-02-06 | $54.00 | $54.00 | $52.70 | $52.80 | $42.41 | 31,491 |
| 2017-02-03 | $53.45 | $54.20 | $53.20 | $54.10 | $43.45 | 36,781 |
| 2017-02-02 | $53.95 | $53.95 | $52.45 | $52.85 | $42.45 | 44,277 |
| 2017-02-01 | $55.25 | $55.75 | $53.78 | $53.90 | $43.29 | 46,820 |
| 2017-01-31 | $54.45 | $54.90 | $53.55 | $54.50 | $43.77 | 57,505 |
| 2017-01-30 | $56.15 | $56.90 | $54.65 | $54.65 | $43.89 | 45,205 |
| 2017-01-27 | $58.25 | $58.25 | $56.20 | $56.50 | $45.38 | 46,448 |
| 2017-01-26 | $56.45 | $58.30 | $51.10 | $57.80 | $46.42 | 73,761 |
| 2017-01-25 | $54.00 | $54.55 | $53.60 | $54.15 | $43.49 | 41,420 |
| 2017-01-24 | $52.85 | $53.60 | $52.15 | $53.45 | $42.93 | 32,994 |
| 2017-01-23 | $52.25 | $53.00 | $52.15 | $52.75 | $42.37 | 32,275 |
| 2017-01-20 | $52.20 | $53.00 | $52.15 | $52.35 | $42.05 | 35,273 |
| 2017-01-19 | $52.10 | $52.10 | $51.40 | $51.85 | $41.64 | 27,462 |
| 2017-01-18 | $51.85 | $52.30 | $51.40 | $52.10 | $41.84 | 46,012 |
| 2017-01-17 | $52.85 | $52.85 | $51.45 | $51.50 | $41.36 | 49,722 |
| 2017-01-13 | $52.85 | $53.80 | $52.05 | $53.15 | $42.69 | 62,019 |
| 2017-01-12 | $53.40 | $53.40 | $51.70 | $52.45 | $42.13 | 38,815 |
| 2017-01-11 | $53.60 | $53.85 | $52.95 | $53.55 | $43.01 | 80,823 |
| 2017-01-10 | $53.15 | $54.15 | $53.15 | $53.85 | $43.25 | 84,333 |
| 2017-01-09 | $54.25 | $54.25 | $52.90 | $53.25 | $42.77 | 54,040 |
| 2017-01-06 | $54.85 | $55.25 | $54.25 | $54.65 | $43.89 | 32,506 |
| 2017-01-05 | $55.85 | $56.30 | $54.50 | $54.75 | $43.97 | 45,696 |
| 2017-01-04 | $55.70 | $56.35 | $55.35 | $55.95 | $44.94 | 66,346 |
| 2017-01-03 | $56.50 | $56.85 | $55.30 | $55.75 | $44.78 | 71,527 |
| 2016-12-30 | $56.45 | $56.45 | $55.80 | $56.05 | $45.02 | 20,430 |
| 2016-12-29 | $56.05 | $57.20 | $55.95 | $56.35 | $45.26 | 25,435 |
| 2016-12-28 | $56.85 | $57.25 | $55.85 | $56.00 | $44.98 | 59,864 |
| 2016-12-27 | $56.75 | $57.15 | $56.60 | $57.00 | $45.48 | 19,712 |
| 2016-12-23 | $56.75 | $57.15 | $56.50 | $56.65 | $45.20 | 24,590 |
| 2016-12-22 | $56.90 | $57.21 | $56.06 | $56.55 | $45.12 | 37,311 |
| 2016-12-21 | $57.20 | $57.20 | $56.50 | $56.85 | $45.36 | 35,222 |
| 2016-12-20 | $55.50 | $57.40 | $55.50 | $57.25 | $45.68 | 64,422 |
| 2016-12-19 | $56.45 | $56.55 | $55.25 | $55.50 | $44.28 | 127,313 |
| 2016-12-16 | $57.05 | $57.90 | $56.10 | $56.20 | $44.84 | 96,761 |
| 2016-12-15 | $56.30 | $57.35 | $55.80 | $57.10 | $45.56 | 70,147 |
| 2016-12-14 | $56.35 | $57.00 | $55.78 | $55.95 | $44.64 | 34,137 |
| 2016-12-13 | $56.45 | $57.35 | $56.10 | $56.45 | $45.04 | 74,198 |
| 2016-12-12 | $57.50 | $57.90 | $55.80 | $56.30 | $44.92 | 50,697 |
| 2016-12-09 | $56.95 | $57.80 | $56.30 | $57.60 | $45.96 | 77,402 |
| 2016-12-08 | $55.00 | $56.75 | $54.60 | $56.70 | $45.24 | 72,878 |
| 2016-12-07 | $54.25 | $55.10 | $54.05 | $54.95 | $43.84 | 37,298 |
| 2016-12-06 | $53.20 | $54.55 | $52.31 | $54.30 | $43.33 | 47,571 |
| 2016-12-05 | $52.25 | $53.15 | $52.25 | $53.05 | $42.33 | 81,668 |
| 2016-12-02 | $51.55 | $52.53 | $50.95 | $51.85 | $41.37 | 96,382 |
| 2016-12-01 | $50.90 | $52.00 | $50.90 | $52.00 | $41.49 | 84,722 |
| 2016-11-30 | $51.85 | $52.00 | $50.90 | $50.95 | $40.65 | 61,323 |
| 2016-11-29 | $51.70 | $52.00 | $51.30 | $51.50 | $41.09 | 89,077 |
| 2016-11-28 | $52.40 | $53.05 | $51.35 | $51.45 | $41.05 | 42,882 |
| 2016-11-25 | $52.80 | $52.95 | $52.55 | $52.65 | $42.01 | 21,699 |
| 2016-11-23 | $52.80 | $53.20 | $52.40 | $52.95 | $42.25 | 44,243 |
| 2016-11-22 | $52.65 | $52.65 | $52.00 | $52.55 | $41.93 | 63,101 |
| 2016-11-21 | $52.55 | $53.80 | $50.85 | $52.25 | $41.69 | 38,453 |
| 2016-11-18 | $52.15 | $52.55 | $51.65 | $52.50 | $41.89 | 49,622 |
| 2016-11-17 | $52.70 | $54.75 | $51.68 | $52.45 | $41.85 | 48,140 |
| 2016-11-16 | $51.95 | $52.50 | $49.97 | $52.00 | $41.49 | 61,198 |
| 2016-11-15 | $50.25 | $52.25 | $48.20 | $52.15 | $41.61 | 74,345 |
| 2016-11-14 | $50.45 | $51.95 | $49.60 | $50.90 | $40.61 | 68,340 |
| 2016-11-11 | $48.75 | $50.45 | $47.35 | $50.40 | $40.21 | 115,383 |
| 2016-11-10 | $48.50 | $49.40 | $48.01 | $48.75 | $38.90 | 79,054 |
| 2016-11-09 | $45.45 | $48.25 | $45.10 | $48.00 | $38.30 | 53,721 |
| 2016-11-08 | $45.45 | $45.65 | $45.00 | $45.30 | $36.14 | 27,680 |
| 2016-11-07 | $45.25 | $45.70 | $44.55 | $45.55 | $36.34 | 31,838 |
| 2016-11-04 | $44.75 | $45.75 | $44.30 | $44.50 | $35.51 | 40,730 |
| 2016-11-03 | $44.45 | $44.80 | $44.40 | $44.75 | $35.71 | 24,058 |
| 2016-11-02 | $45.35 | $45.35 | $44.10 | $44.45 | $35.47 | 35,953 |
| 2016-11-01 | $46.00 | $46.00 | $44.95 | $45.35 | $36.18 | 34,060 |
| 2016-10-31 | $45.70 | $46.15 | $45.50 | $45.90 | $36.62 | 39,745 |
| 2016-10-28 | $46.10 | $46.10 | $45.30 | $45.65 | $36.42 | 31,417 |
| 2016-10-27 | $46.35 | $46.50 | $45.60 | $46.10 | $36.78 | 51,244 |
| 2016-10-26 | $45.25 | $46.35 | $44.75 | $46.00 | $36.70 | 76,483 |
| 2016-10-25 | $43.55 | $47.35 | $43.55 | $45.55 | $36.34 | 128,445 |
| 2016-10-24 | $41.20 | $42.35 | $41.20 | $42.30 | $33.75 | 37,113 |
| 2016-10-21 | $40.90 | $41.28 | $40.80 | $41.15 | $32.83 | 29,784 |
| 2016-10-20 | $40.85 | $41.40 | $40.75 | $41.30 | $32.95 | 34,339 |
| 2016-10-19 | $40.45 | $41.20 | $40.45 | $41.00 | $32.71 | 30,973 |
| 2016-10-18 | $40.70 | $40.90 | $40.15 | $40.25 | $32.12 | 22,952 |
| 2016-10-17 | $40.30 | $40.70 | $40.24 | $40.25 | $32.12 | 27,573 |
| 2016-10-14 | $40.34 | $40.87 | $40.23 | $40.40 | $32.23 | 32,067 |
| 2016-10-13 | $40.46 | $40.46 | $39.60 | $39.99 | $31.91 | 42,741 |
| 2016-10-12 | $40.32 | $40.86 | $40.24 | $40.73 | $32.50 | 32,419 |
| 2016-10-11 | $40.55 | $40.69 | $40.20 | $40.43 | $32.26 | 31,483 |
| 2016-10-10 | $40.45 | $40.88 | $40.20 | $40.47 | $32.29 | 22,475 |
| 2016-10-07 | $40.12 | $40.30 | $40.00 | $40.25 | $32.12 | 46,428 |
| 2016-10-06 | $40.00 | $40.35 | $39.74 | $40.29 | $32.15 | 48,612 |
| 2016-10-05 | $39.50 | $40.22 | $39.50 | $39.85 | $31.80 | 55,074 |
| 2016-10-04 | $39.26 | $39.79 | $39.12 | $39.43 | $31.46 | 73,771 |
| 2016-10-03 | $39.68 | $39.86 | $38.92 | $39.26 | $31.33 | 112,316 |
| 2016-09-30 | $40.14 | $40.83 | $40.11 | $40.22 | $32.09 | 69,750 |
| 2016-09-29 | $41.05 | $41.12 | $39.91 | $39.93 | $31.86 | 53,854 |
| 2016-09-28 | $41.52 | $41.58 | $40.75 | $41.34 | $32.68 | 89,593 |
| 2016-09-27 | $41.00 | $41.36 | $40.62 | $41.28 | $32.63 | 48,792 |
| 2016-09-26 | $41.61 | $41.61 | $40.83 | $40.92 | $32.35 | 52,970 |
| 2016-09-23 | $41.99 | $42.19 | $41.60 | $41.64 | $32.92 | 43,256 |
| 2016-09-22 | $41.54 | $42.22 | $41.38 | $42.14 | $33.31 | 52,533 |
| 2016-09-21 | $41.55 | $41.80 | $40.96 | $41.19 | $32.56 | 74,212 |
| 2016-09-20 | $42.12 | $42.59 | $41.52 | $41.54 | $32.84 | 145,781 |
| 2016-09-19 | $42.77 | $43.85 | $42.38 | $42.48 | $33.58 | 83,775 |
| 2016-09-16 | $42.49 | $43.05 | $42.24 | $42.49 | $33.59 | 70,188 |
| 2016-09-15 | $41.64 | $42.41 | $41.64 | $42.32 | $33.46 | 32,322 |
| 2016-09-14 | $42.17 | $42.32 | $41.64 | $41.73 | $32.99 | 19,656 |
| 2016-09-13 | $42.67 | $42.67 | $41.90 | $42.07 | $33.26 | 48,987 |
| 2016-09-12 | $42.29 | $42.87 | $42.17 | $42.86 | $33.88 | 45,115 |
| 2016-09-09 | $42.53 | $42.70 | $42.29 | $42.31 | $33.45 | 40,266 |
| 2016-09-08 | $42.32 | $42.75 | $42.07 | $42.65 | $33.72 | 33,346 |
| 2016-09-07 | $42.05 | $42.34 | $41.99 | $42.34 | $33.47 | 25,786 |
| 2016-09-06 | $42.30 | $42.32 | $41.72 | $41.97 | $33.18 | 40,840 |
| 2016-09-02 | $42.25 | $42.45 | $42.14 | $42.31 | $33.45 | 29,953 |
| 2016-09-01 | $42.37 | $42.42 | $41.45 | $42.22 | $33.38 | 34,377 |
| 2016-08-31 | $42.25 | $42.44 | $41.74 | $42.15 | $33.32 | 42,962 |
| 2016-08-30 | $41.72 | $42.44 | $41.59 | $42.06 | $33.25 | 35,991 |
| 2016-08-29 | $41.59 | $41.90 | $41.48 | $41.56 | $32.86 | 32,037 |
| 2016-08-26 | $41.41 | $41.85 | $41.22 | $41.53 | $32.83 | 42,982 |
| 2016-08-25 | $41.16 | $41.51 | $41.16 | $41.47 | $32.78 | 36,047 |
| 2016-08-24 | $40.94 | $41.29 | $40.68 | $41.29 | $32.64 | 34,305 |
| 2016-08-23 | $40.37 | $40.99 | $40.16 | $40.69 | $32.17 | 43,260 |
| 2016-08-22 | $40.39 | $40.39 | $39.90 | $40.15 | $31.74 | 30,511 |
| 2016-08-19 | $40.22 | $40.45 | $40.13 | $40.24 | $31.81 | 48,475 |
| 2016-08-18 | $39.88 | $40.54 | $39.57 | $40.28 | $31.84 | 55,648 |
| 2016-08-17 | $39.99 | $39.99 | $39.61 | $39.69 | $31.38 | 39,615 |
| 2016-08-16 | $39.86 | $39.99 | $39.59 | $39.86 | $31.51 | 26,031 |
| 2016-08-15 | $39.46 | $39.91 | $39.12 | $39.71 | $31.39 | 37,384 |
| 2016-08-12 | $39.30 | $39.52 | $38.90 | $39.22 | $31.01 | 24,911 |
| 2016-08-11 | $39.24 | $39.63 | $39.09 | $39.31 | $31.08 | 20,650 |
| 2016-08-10 | $39.53 | $39.54 | $38.86 | $39.02 | $30.85 | 25,302 |
| 2016-08-09 | $39.31 | $39.67 | $38.84 | $39.35 | $31.11 | 26,593 |
| 2016-08-08 | $39.39 | $39.85 | $39.04 | $39.42 | $31.16 | 15,980 |
| 2016-08-05 | $38.63 | $39.61 | $38.63 | $39.24 | $31.02 | 40,594 |
| 2016-08-04 | $38.09 | $38.50 | $38.06 | $38.29 | $30.27 | 15,517 |
| 2016-08-03 | $38.19 | $38.21 | $37.84 | $38.15 | $30.16 | 26,722 |
| 2016-08-02 | $38.51 | $38.51 | $37.88 | $37.97 | $30.02 | 25,983 |
| 2016-08-01 | $38.02 | $38.94 | $37.85 | $38.59 | $30.51 | 37,816 |
| 2016-07-29 | $38.36 | $38.62 | $37.95 | $37.96 | $30.01 | 31,036 |
| 2016-07-28 | $38.61 | $38.61 | $38.07 | $38.35 | $30.32 | 24,439 |
| 2016-07-27 | $37.90 | $38.80 | $37.82 | $38.62 | $30.53 | 45,268 |
| 2016-07-26 | $39.00 | $39.13 | $36.42 | $37.81 | $29.89 | 105,046 |
| 2016-07-25 | $39.56 | $39.56 | $39.21 | $39.30 | $31.07 | 15,554 |
| 2016-07-22 | $39.26 | $39.83 | $39.05 | $39.34 | $31.10 | 32,207 |
| 2016-07-21 | $39.58 | $39.61 | $39.04 | $39.06 | $30.88 | 20,366 |
| 2016-07-20 | $39.72 | $39.72 | $39.29 | $39.45 | $31.19 | 26,310 |
| 2016-07-19 | $39.24 | $39.60 | $39.18 | $39.47 | $31.20 | 26,150 |
| 2016-07-18 | $39.51 | $39.81 | $39.12 | $39.21 | $31.00 | 26,288 |
| 2016-07-15 | $39.81 | $39.81 | $39.19 | $39.48 | $31.21 | 32,152 |
| 2016-07-14 | $39.74 | $39.90 | $39.11 | $39.63 | $31.33 | 55,289 |
| 2016-07-13 | $39.29 | $39.50 | $38.97 | $39.44 | $31.18 | 26,504 |
| 2016-07-12 | $38.51 | $39.38 | $38.51 | $39.16 | $30.96 | 39,339 |
| 2016-07-11 | $38.34 | $38.88 | $38.16 | $38.46 | $30.41 | 45,497 |
| 2016-07-08 | $37.96 | $38.40 | $37.45 | $38.11 | $30.13 | 29,828 |
| 2016-07-07 | $37.37 | $37.86 | $37.06 | $37.58 | $29.71 | 45,930 |
| 2016-07-06 | $36.92 | $37.58 | $36.89 | $37.41 | $29.58 | 27,335 |
| 2016-07-05 | $37.38 | $37.41 | $37.00 | $37.12 | $29.35 | 25,234 |
| 2016-07-01 | $37.72 | $37.90 | $37.34 | $37.39 | $29.56 | 24,144 |
| 2016-06-30 | $37.18 | $37.97 | $36.88 | $37.92 | $29.98 | 27,337 |
| 2016-06-29 | $36.70 | $37.34 | $36.54 | $37.00 | $29.25 | 41,164 |
| 2016-06-28 | $36.99 | $37.25 | $36.56 | $36.90 | $28.89 | 39,746 |
| 2016-06-27 | $37.11 | $37.11 | $36.30 | $36.53 | $28.60 | 60,406 |
| 2016-06-24 | $38.07 | $38.72 | $37.27 | $37.43 | $29.31 | 126,141 |
| 2016-06-23 | $39.03 | $39.60 | $39.03 | $39.59 | $31.00 | 36,877 |
| 2016-06-22 | $38.80 | $38.99 | $38.48 | $38.71 | $30.31 | 31,683 |
| 2016-06-21 | $38.51 | $38.94 | $38.15 | $38.73 | $30.32 | 28,603 |
| 2016-06-20 | $38.53 | $38.99 | $38.45 | $38.52 | $30.16 | 49,030 |
| 2016-06-17 | $38.49 | $39.04 | $37.77 | $38.19 | $29.90 | 109,833 |
| 2016-06-16 | $38.14 | $38.67 | $37.88 | $38.37 | $30.04 | 33,865 |
| 2016-06-15 | $38.74 | $38.98 | $38.36 | $38.41 | $30.07 | 31,779 |
| 2016-06-14 | $38.97 | $39.33 | $38.50 | $38.67 | $30.28 | 47,226 |
| 2016-06-13 | $38.47 | $39.31 | $38.47 | $38.94 | $30.49 | 78,784 |
| 2016-06-10 | $38.45 | $38.81 | $38.17 | $38.70 | $30.30 | 30,753 |
| 2016-06-09 | $38.73 | $38.81 | $38.40 | $38.66 | $30.27 | 30,156 |
| 2016-06-08 | $38.40 | $39.12 | $38.32 | $38.91 | $30.46 | 36,143 |
| 2016-06-07 | $38.97 | $39.03 | $38.40 | $38.43 | $30.09 | 23,239 |
| 2016-06-06 | $38.92 | $39.43 | $38.85 | $39.04 | $30.57 | 33,694 |
| 2016-06-03 | $38.86 | $39.02 | $38.10 | $38.95 | $30.50 | 73,212 |
| 2016-06-02 | $39.00 | $39.00 | $38.47 | $38.97 | $30.51 | 37,023 |
| 2016-06-01 | $38.01 | $39.47 | $37.41 | $39.04 | $30.57 | 80,741 |
| 2016-05-31 | $38.77 | $38.78 | $38.30 | $38.32 | $30.00 | 79,141 |
| 2016-05-27 | $38.06 | $38.60 | $37.99 | $38.56 | $30.19 | 38,017 |
| 2016-05-26 | $38.38 | $38.38 | $37.47 | $38.09 | $29.82 | 22,954 |
| 2016-05-25 | $38.47 | $38.58 | $38.05 | $38.30 | $29.99 | 54,244 |
| 2016-05-24 | $37.58 | $38.41 | $37.12 | $38.30 | $29.99 | 81,260 |
| 2016-05-23 | $37.37 | $37.47 | $36.83 | $37.27 | $29.18 | 91,479 |
| 2016-05-20 | $36.67 | $37.58 | $36.67 | $37.25 | $29.16 | 68,418 |
| 2016-05-19 | $36.19 | $36.80 | $35.83 | $36.65 | $28.70 | 69,053 |
| 2016-05-18 | $34.85 | $36.38 | $34.85 | $36.34 | $28.45 | 232,110 |
| 2016-05-17 | $35.51 | $35.59 | $34.59 | $34.87 | $27.30 | 97,803 |
| 2016-05-16 | $35.02 | $35.80 | $34.80 | $35.68 | $27.94 | 63,297 |
| 2016-05-13 | $35.49 | $35.55 | $34.95 | $35.00 | $27.40 | 33,330 |
| 2016-05-12 | $35.99 | $36.00 | $35.40 | $35.51 | $27.80 | 51,395 |
| 2016-05-11 | $35.97 | $36.41 | $35.74 | $35.83 | $28.05 | 25,932 |
| 2016-05-10 | $35.80 | $36.31 | $35.61 | $36.10 | $28.26 | 54,833 |
| 2016-05-09 | $35.91 | $36.17 | $35.65 | $35.68 | $27.94 | 77,986 |
| 2016-05-06 | $35.84 | $36.16 | $35.59 | $35.90 | $28.11 | 35,474 |
| 2016-05-05 | $36.27 | $36.44 | $36.00 | $36.02 | $28.20 | 23,565 |
| 2016-05-04 | $36.14 | $36.32 | $35.65 | $36.09 | $28.26 | 69,622 |
| 2016-05-03 | $36.70 | $37.55 | $36.14 | $36.31 | $28.43 | 22,519 |
| 2016-05-02 | $36.65 | $37.14 | $36.51 | $36.90 | $28.89 | 38,359 |
| 2016-04-29 | $36.70 | $36.80 | $36.42 | $36.63 | $28.68 | 41,902 |
| 2016-04-28 | $37.18 | $37.28 | $36.64 | $36.68 | $28.72 | 91,233 |
| 2016-04-27 | $37.46 | $37.65 | $37.10 | $37.36 | $29.25 | 40,023 |
| 2016-04-26 | $37.25 | $37.65 | $37.02 | $37.26 | $29.17 | 53,224 |
| 2016-04-25 | $37.61 | $37.61 | $37.10 | $37.20 | $29.13 | 43,272 |
| 2016-04-22 | $37.44 | $37.88 | $37.26 | $37.79 | $29.59 | 31,117 |
| 2016-04-21 | $37.89 | $37.99 | $37.31 | $37.34 | $29.24 | 30,673 |
| 2016-04-20 | $37.14 | $38.00 | $37.14 | $37.87 | $29.65 | 27,051 |
| 2016-04-19 | $37.00 | $37.30 | $36.90 | $37.05 | $29.01 | 31,987 |
| 2016-04-18 | $36.80 | $37.17 | $36.75 | $37.08 | $29.03 | 40,090 |
| 2016-04-15 | $36.75 | $37.40 | $36.73 | $36.84 | $28.84 | 39,551 |
| 2016-04-14 | $36.89 | $37.39 | $36.81 | $37.00 | $28.97 | 50,953 |
| 2016-04-13 | $36.04 | $37.26 | $36.04 | $36.89 | $28.88 | 77,521 |
| 2016-04-12 | $35.82 | $36.14 | $35.57 | $35.96 | $28.15 | 50,396 |
| 2016-04-11 | $35.85 | $36.60 | $35.62 | $35.65 | $27.91 | 47,142 |
| 2016-04-08 | $35.96 | $36.20 | $35.57 | $35.83 | $28.05 | 36,977 |
| 2016-04-07 | $36.39 | $36.72 | $35.35 | $35.70 | $27.95 | 52,547 |
| 2016-04-06 | $36.13 | $36.54 | $35.96 | $36.41 | $28.51 | 37,993 |
| 2016-04-05 | $36.72 | $36.91 | $36.20 | $36.24 | $28.37 | 38,643 |
| 2016-04-04 | $37.10 | $37.26 | $36.88 | $36.91 | $28.90 | 21,168 |
| 2016-04-01 | $36.96 | $37.30 | $36.87 | $37.27 | $29.18 | 21,118 |
| 2016-03-31 | $37.70 | $37.82 | $37.25 | $37.32 | $29.22 | 39,770 |
| 2016-03-30 | $38.02 | $38.17 | $37.61 | $37.63 | $29.46 | 29,317 |
| 2016-03-29 | $37.53 | $38.17 | $37.25 | $38.12 | $29.56 | 34,633 |
| 2016-03-28 | $37.33 | $37.85 | $37.23 | $37.47 | $29.06 | 30,515 |
| 2016-03-24 | $37.15 | $37.23 | $36.85 | $37.19 | $28.84 | 44,656 |
| 2016-03-23 | $37.80 | $37.80 | $37.21 | $37.21 | $28.86 | 37,348 |
| 2016-03-22 | $38.23 | $38.23 | $37.62 | $37.69 | $29.23 | 23,790 |
| 2016-03-21 | $38.44 | $38.67 | $37.84 | $38.15 | $29.59 | 30,937 |
| 2016-03-18 | $38.46 | $38.95 | $37.57 | $38.43 | $29.80 | 79,577 |
| 2016-03-17 | $36.64 | $38.48 | $36.53 | $38.27 | $29.68 | 117,058 |
| 2016-03-16 | $37.21 | $37.56 | $36.46 | $36.60 | $28.38 | 39,408 |
| 2016-03-15 | $37.43 | $37.69 | $37.21 | $37.22 | $28.87 | 34,422 |
| 2016-03-14 | $37.86 | $37.95 | $37.38 | $37.45 | $29.04 | 39,461 |
| 2016-03-11 | $37.65 | $38.32 | $37.60 | $37.99 | $29.46 | 53,777 |
| 2016-03-10 | $38.25 | $38.34 | $37.47 | $37.52 | $29.10 | 49,566 |
| 2016-03-09 | $38.71 | $38.80 | $37.93 | $38.09 | $29.54 | 35,297 |
| 2016-03-08 | $38.96 | $38.96 | $38.22 | $38.22 | $29.64 | 34,731 |
| 2016-03-07 | $38.48 | $38.97 | $38.40 | $38.84 | $30.12 | 30,756 |
| 2016-03-04 | $38.96 | $39.11 | $38.24 | $38.45 | $29.82 | 26,874 |
| 2016-03-03 | $38.49 | $38.90 | $38.31 | $38.75 | $30.05 | 29,154 |
| 2016-03-02 | $38.10 | $38.50 | $37.85 | $38.43 | $29.80 | 21,700 |
| 2016-03-01 | $37.20 | $38.49 | $37.20 | $38.19 | $29.62 | 27,308 |
| 2016-02-29 | $37.56 | $37.89 | $37.06 | $37.10 | $28.77 | 60,201 |
| 2016-02-26 | $37.83 | $37.92 | $37.29 | $37.34 | $28.96 | 25,831 |
| 2016-02-25 | $37.55 | $37.66 | $37.11 | $37.56 | $29.13 | 15,160 |
| 2016-02-24 | $36.71 | $37.39 | $36.60 | $37.27 | $28.90 | 23,364 |
| 2016-02-23 | $37.15 | $37.45 | $36.78 | $37.11 | $28.78 | 37,347 |
| 2016-02-22 | $37.67 | $37.70 | $36.90 | $36.95 | $28.66 | 25,878 |
| 2016-02-19 | $36.96 | $37.84 | $36.96 | $37.41 | $29.01 | 42,780 |
| 2016-02-18 | $37.48 | $37.68 | $36.77 | $36.95 | $28.66 | 21,725 |
| 2016-02-17 | $38.19 | $38.19 | $37.06 | $37.10 | $28.77 | 29,886 |
| 2016-02-16 | $37.61 | $38.13 | $37.18 | $37.74 | $29.27 | 27,369 |
| 2016-02-12 | $37.25 | $37.75 | $36.87 | $37.17 | $28.83 | 29,302 |
| 2016-02-11 | $36.15 | $36.96 | $35.89 | $36.67 | $28.44 | 21,204 |
| 2016-02-10 | $37.35 | $37.78 | $36.48 | $36.68 | $28.45 | 36,456 |
| 2016-02-09 | $36.18 | $37.16 | $36.18 | $36.82 | $28.56 | 19,236 |
| 2016-02-08 | $35.95 | $36.83 | $35.78 | $36.42 | $28.24 | 64,075 |
| 2016-02-05 | $36.85 | $37.00 | $36.10 | $36.10 | $28.00 | 52,746 |
| 2016-02-04 | $37.15 | $37.64 | $36.69 | $36.84 | $28.57 | 36,045 |
| 2016-02-03 | $38.39 | $38.39 | $37.11 | $37.26 | $28.90 | 51,079 |
| 2016-02-02 | $38.91 | $38.91 | $38.05 | $38.21 | $29.63 | 25,977 |
| 2016-02-01 | $39.41 | $39.47 | $38.73 | $39.16 | $30.37 | 31,777 |
| 2016-01-29 | $38.50 | $39.66 | $38.46 | $39.46 | $30.60 | 48,155 |
| 2016-01-28 | $38.02 | $38.54 | $37.86 | $38.40 | $29.78 | 30,862 |
| 2016-01-27 | $37.74 | $38.91 | $36.94 | $37.53 | $29.11 | 67,944 |
| 2016-01-26 | $35.36 | $36.86 | $34.91 | $36.57 | $28.36 | 75,521 |
| 2016-01-25 | $35.70 | $36.13 | $34.76 | $35.06 | $27.19 | 74,512 |
| 2016-01-22 | $35.84 | $36.22 | $35.15 | $35.79 | $27.76 | 42,055 |
| 2016-01-21 | $36.12 | $36.17 | $35.31 | $35.49 | $27.52 | 38,282 |
| 2016-01-20 | $35.22 | $36.47 | $35.16 | $36.11 | $28.00 | 38,477 |
| 2016-01-19 | $36.27 | $36.66 | $35.26 | $35.63 | $27.63 | 41,996 |
| 2016-01-15 | $35.48 | $36.12 | $34.85 | $35.80 | $27.76 | 80,267 |
| 2016-01-14 | $36.74 | $37.17 | $36.27 | $36.30 | $28.15 | 54,420 |
| 2016-01-13 | $37.19 | $37.20 | $36.21 | $36.45 | $28.27 | 46,705 |
| 2016-01-12 | $37.77 | $37.77 | $36.56 | $37.12 | $28.79 | 33,622 |
| 2016-01-11 | $37.05 | $37.68 | $36.99 | $37.39 | $29.00 | 24,440 |
| 2016-01-08 | $37.88 | $38.32 | $36.95 | $36.99 | $28.69 | 26,919 |
| 2016-01-07 | $37.93 | $38.45 | $37.60 | $37.73 | $29.26 | 32,768 |
| 2016-01-06 | $37.53 | $38.68 | $37.53 | $38.58 | $29.92 | 37,145 |
| 2016-01-05 | $38.01 | $38.81 | $37.80 | $38.14 | $29.58 | 53,326 |
| 2016-01-04 | $38.70 | $38.70 | $37.61 | $37.77 | $29.29 | 54,336 |
| 2015-12-31 | $40.21 | $40.43 | $39.42 | $39.52 | $30.65 | 49,310 |
| 2015-12-30 | $40.15 | $40.60 | $39.54 | $40.45 | $31.37 | 69,881 |
| 2015-12-29 | $38.39 | $39.43 | $38.34 | $39.39 | $30.29 | 33,072 |
| 2015-12-28 | $38.03 | $38.43 | $37.67 | $38.41 | $29.54 | 15,992 |
| 2015-12-24 | $38.20 | $38.62 | $37.95 | $38.29 | $29.45 | 9,905 |
| 2015-12-23 | $38.59 | $38.59 | $37.97 | $38.29 | $29.45 | 14,639 |
| 2015-12-22 | $38.08 | $38.28 | $37.11 | $38.22 | $29.39 | 36,237 |
| 2015-12-21 | $37.76 | $38.04 | $37.11 | $37.75 | $29.03 | 36,020 |
| 2015-12-18 | $38.39 | $38.83 | $37.58 | $37.69 | $28.99 | 59,027 |
| 2015-12-17 | $39.70 | $39.70 | $38.48 | $38.57 | $29.66 | 22,628 |
| 2015-12-16 | $39.36 | $39.62 | $38.33 | $39.34 | $30.26 | 28,879 |
| 2015-12-15 | $38.49 | $39.31 | $38.37 | $39.01 | $30.00 | 13,444 |
| 2015-12-14 | $37.62 | $38.62 | $37.62 | $38.25 | $29.42 | 50,430 |
| 2015-12-11 | $37.41 | $38.00 | $37.39 | $37.64 | $28.95 | 42,915 |
| 2015-12-10 | $38.27 | $38.45 | $37.61 | $38.06 | $29.27 | 31,004 |
| 2015-12-09 | $38.56 | $38.83 | $37.98 | $38.38 | $29.52 | 29,635 |
| 2015-12-08 | $38.81 | $39.28 | $38.51 | $38.60 | $29.69 | 31,371 |
| 2015-12-07 | $39.65 | $39.83 | $38.71 | $39.15 | $30.11 | 28,382 |
| 2015-12-04 | $39.55 | $40.14 | $39.55 | $39.75 | $30.57 | 42,126 |
| 2015-12-03 | $40.53 | $40.53 | $39.47 | $39.57 | $30.43 | 41,648 |
| 2015-12-02 | $41.19 | $41.34 | $40.47 | $40.50 | $31.15 | 29,014 |
| 2015-12-01 | $40.85 | $41.35 | $40.81 | $41.21 | $31.69 | 35,848 |
| 2015-11-30 | $41.06 | $41.35 | $40.76 | $40.86 | $31.42 | 49,821 |
| 2015-11-27 | $41.12 | $41.25 | $41.00 | $41.03 | $31.55 | 11,320 |
| 2015-11-25 | $40.74 | $41.18 | $40.74 | $41.04 | $31.56 | 18,575 |
| 2015-11-24 | $40.54 | $41.09 | $40.38 | $40.99 | $31.52 | 16,121 |
| 2015-11-23 | $40.82 | $41.00 | $40.59 | $40.74 | $31.33 | 24,949 |
| 2015-11-20 | $40.64 | $41.09 | $40.60 | $40.87 | $31.43 | 26,107 |
| 2015-11-19 | $40.71 | $40.98 | $40.25 | $40.39 | $31.06 | 24,256 |
| 2015-11-18 | $40.42 | $41.00 | $40.05 | $40.92 | $31.47 | 39,497 |
| 2015-11-17 | $40.04 | $40.85 | $39.97 | $40.39 | $31.06 | 43,457 |
| 2015-11-16 | $39.40 | $40.12 | $39.10 | $40.06 | $30.81 | 32,516 |
| 2015-11-13 | $39.78 | $39.88 | $39.26 | $39.40 | $30.30 | 25,021 |
| 2015-11-12 | $40.32 | $40.42 | $39.84 | $39.96 | $30.73 | 13,819 |
| 2015-11-11 | $41.00 | $41.11 | $40.50 | $40.59 | $31.22 | 31,721 |
| 2015-11-10 | $40.49 | $41.10 | $40.43 | $40.96 | $31.50 | 40,165 |
| 2015-11-09 | $40.69 | $40.90 | $40.40 | $40.51 | $31.15 | 30,155 |
| 2015-11-06 | $40.19 | $41.00 | $40.15 | $41.00 | $31.53 | 29,288 |
| 2015-11-05 | $39.53 | $40.20 | $39.36 | $40.08 | $30.82 | 29,963 |
| 2015-11-04 | $39.93 | $40.07 | $39.36 | $39.49 | $30.37 | 23,158 |
| 2015-11-03 | $39.36 | $39.98 | $39.19 | $39.83 | $30.63 | 27,893 |
| 2015-11-02 | $38.84 | $39.62 | $38.69 | $39.35 | $30.26 | 32,278 |
| 2015-10-30 | $40.43 | $40.43 | $38.70 | $38.80 | $29.84 | 29,656 |
| 2015-10-29 | $40.38 | $40.67 | $40.05 | $40.35 | $31.03 | 19,852 |
| 2015-10-28 | $38.92 | $40.60 | $38.92 | $40.54 | $31.18 | 66,089 |
| 2015-10-27 | $39.55 | $39.67 | $38.59 | $38.76 | $29.81 | 35,198 |
| 2015-10-26 | $39.99 | $40.00 | $39.56 | $39.59 | $30.45 | 40,735 |
| 2015-10-23 | $39.77 | $40.04 | $39.28 | $39.94 | $30.72 | 45,050 |
| 2015-10-22 | $39.15 | $40.42 | $39.15 | $39.62 | $30.47 | 47,013 |
| 2015-10-21 | $39.56 | $39.76 | $38.85 | $38.92 | $29.93 | 55,568 |
| 2015-10-20 | $39.14 | $40.00 | $38.03 | $39.59 | $30.45 | 114,932 |
| 2015-10-19 | $40.40 | $40.88 | $40.29 | $40.34 | $31.02 | 19,575 |
| 2015-10-16 | $40.18 | $40.51 | $39.79 | $40.44 | $31.10 | 24,385 |
| 2015-10-15 | $39.37 | $40.10 | $39.30 | $40.05 | $30.80 | 41,417 |
| 2015-10-14 | $39.66 | $40.14 | $39.20 | $39.26 | $30.19 | 56,738 |
| 2015-10-13 | $39.50 | $40.14 | $39.48 | $39.55 | $30.42 | 36,359 |
| 2015-10-12 | $38.76 | $39.75 | $38.75 | $39.68 | $30.52 | 24,098 |
| 2015-10-09 | $39.38 | $39.48 | $38.84 | $38.89 | $29.91 | 17,501 |
| 2015-10-08 | $38.91 | $39.55 | $38.91 | $39.29 | $30.22 | 24,017 |
| 2015-10-07 | $38.67 | $39.12 | $38.67 | $39.12 | $30.09 | 19,668 |
| 2015-10-06 | $38.52 | $38.97 | $38.50 | $38.54 | $29.64 | 30,194 |
| 2015-10-05 | $37.97 | $38.78 | $37.95 | $38.70 | $29.76 | 21,755 |
| 2015-10-02 | $38.11 | $38.11 | $36.76 | $37.95 | $29.19 | 68,813 |
| 2015-10-01 | $38.62 | $38.80 | $37.67 | $38.47 | $29.59 | 37,382 |
| 2015-09-30 | $38.41 | $38.54 | $38.04 | $38.45 | $29.57 | 33,285 |
| 2015-09-29 | $38.10 | $38.33 | $37.97 | $38.21 | $29.39 | 18,740 |
| 2015-09-28 | $38.11 | $38.52 | $37.94 | $38.31 | $29.20 | 33,335 |
| 2015-09-25 | $38.74 | $38.95 | $38.26 | $38.32 | $29.21 | 39,889 |
| 2015-09-24 | $38.41 | $38.92 | $38.00 | $38.74 | $29.53 | 28,867 |
| 2015-09-23 | $38.59 | $38.73 | $37.91 | $38.68 | $29.49 | 22,737 |
| 2015-09-22 | $38.58 | $38.83 | $38.23 | $38.44 | $29.30 | 31,462 |
| 2015-09-21 | $38.86 | $39.12 | $38.50 | $38.94 | $29.68 | 15,895 |
| 2015-09-18 | $38.62 | $38.69 | $38.18 | $38.59 | $29.42 | 43,170 |
| 2015-09-17 | $38.98 | $39.80 | $38.91 | $39.09 | $29.80 | 45,819 |
| 2015-09-16 | $38.91 | $39.14 | $38.36 | $39.05 | $29.77 | 22,574 |
| 2015-09-15 | $38.16 | $39.02 | $38.16 | $38.82 | $29.59 | 36,794 |
| 2015-09-14 | $38.20 | $38.71 | $37.52 | $38.17 | $29.10 | 47,435 |
| 2015-09-11 | $38.00 | $38.25 | $37.82 | $38.21 | $29.13 | 21,609 |
| 2015-09-10 | $38.08 | $38.50 | $38.08 | $38.25 | $29.16 | 11,543 |
| 2015-09-09 | $38.46 | $38.63 | $38.01 | $38.16 | $29.09 | 28,306 |
| 2015-09-08 | $38.18 | $38.57 | $38.12 | $38.31 | $29.20 | 30,763 |
Washington Trust Bancorp Inc (WASH) News Headlines
Recent Washington Trust Bancorp Inc (WASH) News
Similar Companies to Washington Trust Bancorp Inc (WASH) 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 |