Argan Inc (AGX) Exchange: NYSE
Data as of May 2, 2025
$151.56 ($2.90) 1.95%
Argan Inc - Daily Information
Click for more stock information on Argan Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $148.26 |
| Previous Close | $151.56 |
| High | $151.76 |
| Low | $146.75 |
| Adjusted Open | $148.26 |
| Previous Adjusted Close | $151.56 |
| Adjusted High | $151.76 |
| Adjusted Low | $146.75 |
About Argan Inc (AGX)
Argan Inc (AGX) operates in the energy sector, providing engineering, construction and technical services to a variety of clients in the oil and gas industry. Founded in 2015, the company has already grown from a small team of three to a total of 250 professionals, spread out between its offices in the United Arab Emirates, Oman, India, and Qatar. The company serves clients across the oil and gas value chain, providing engineering, procurement, construction, operation and maintenance services, with a strong emphasis on safety, quality and responsibility. Since its inception, Argan Inc has grown exponentially, providing services to many of the region's leading oil and gas companies and winning several major contracts in the area. As a result, revenues have increased by over 800% in the space of two years, making Argan Inc a major player in the region's energy sector.
Invest in Argan Inc (AGX)
Historical Stock Data for Argan Inc (AGX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $148.26 | $151.76 | $146.75 | $151.56 | $151.56 | 243,213 |
| 2025-04-24 | $141.50 | $149.18 | $141.25 | $148.66 | $148.66 | 211,128 |
| 2025-04-23 | $140.78 | $148.00 | $139.98 | $141.36 | $141.36 | 360,480 |
| 2025-04-22 | $132.03 | $136.12 | $130.35 | $134.01 | $134.01 | 281,005 |
| 2025-04-21 | $145.04 | $145.97 | $126.07 | $129.91 | $129.55 | 608,373 |
| 2025-04-17 | $147.57 | $149.00 | $144.14 | $146.00 | $146.00 | 686,895 |
| 2025-04-16 | $144.00 | $149.88 | $143.88 | $148.72 | $148.72 | 438,694 |
| 2025-04-15 | $147.80 | $150.69 | $143.83 | $145.87 | $145.87 | 300,949 |
| 2025-04-14 | $152.32 | $154.10 | $145.00 | $147.61 | $147.61 | 428,220 |
| 2025-04-11 | $139.71 | $149.21 | $137.40 | $148.17 | $148.17 | 421,864 |
| 2025-04-10 | $135.43 | $142.00 | $133.66 | $138.00 | $138.00 | 436,569 |
| 2025-04-09 | $127.27 | $149.01 | $127.06 | $141.98 | $141.98 | 774,524 |
| 2025-04-08 | $131.22 | $136.09 | $124.32 | $127.48 | $127.48 | 529,793 |
| 2025-04-07 | $115.29 | $135.63 | $113.83 | $124.23 | $124.23 | 644,198 |
| 2025-04-04 | $119.45 | $122.36 | $111.16 | $120.08 | $120.08 | 486,263 |
| 2025-04-03 | $127.24 | $133.15 | $125.15 | $128.75 | $128.75 | 402,428 |
| 2025-04-02 | $130.95 | $141.38 | $129.27 | $138.02 | $138.02 | 315,015 |
| 2025-04-01 | $131.76 | $136.12 | $127.05 | $134.43 | $134.43 | 427,157 |
| 2025-03-31 | $131.11 | $132.00 | $123.43 | $131.17 | $131.17 | 735,601 |
| 2025-03-28 | $138.10 | $150.84 | $135.00 | $138.12 | $138.12 | 1,399,704 |
| 2025-03-27 | $118.01 | $119.57 | $113.92 | $115.23 | $115.23 | 434,149 |
| 2025-03-26 | $126.84 | $126.84 | $118.04 | $119.52 | $119.52 | 346,807 |
| 2025-03-25 | $128.84 | $129.36 | $125.06 | $127.14 | $127.14 | 376,516 |
| 2025-03-24 | $123.92 | $129.36 | $123.89 | $129.25 | $129.25 | 273,971 |
| 2025-03-21 | $117.81 | $121.11 | $117.00 | $120.60 | $120.60 | 360,299 |
| 2025-03-20 | $119.39 | $122.55 | $119.39 | $120.59 | $120.59 | 209,602 |
| 2025-03-19 | $118.03 | $123.31 | $117.05 | $121.85 | $121.85 | 254,971 |
| 2025-03-18 | $119.00 | $119.06 | $115.01 | $117.49 | $117.49 | 200,247 |
| 2025-03-17 | $118.96 | $122.69 | $118.96 | $121.03 | $121.03 | 202,594 |
| 2025-03-14 | $116.50 | $121.06 | $115.23 | $120.00 | $120.00 | 227,751 |
| 2025-03-13 | $114.84 | $115.32 | $110.23 | $113.50 | $113.50 | 246,126 |
| 2025-03-12 | $116.96 | $117.83 | $113.25 | $114.84 | $114.84 | 276,181 |
| 2025-03-11 | $104.28 | $113.21 | $103.70 | $110.82 | $110.82 | 376,995 |
| 2025-03-10 | $108.98 | $110.00 | $101.02 | $104.05 | $104.05 | 596,343 |
| 2025-03-07 | $116.57 | $117.30 | $107.04 | $113.80 | $113.80 | 474,148 |
| 2025-03-06 | $120.89 | $120.89 | $114.70 | $116.28 | $116.28 | 274,312 |
| 2025-03-05 | $121.59 | $126.60 | $117.85 | $125.56 | $125.56 | 256,526 |
| 2025-03-04 | $116.86 | $124.05 | $112.92 | $120.73 | $120.73 | 491,663 |
| 2025-03-03 | $132.48 | $134.44 | $120.17 | $121.61 | $121.61 | 409,595 |
| 2025-02-28 | $124.32 | $130.38 | $122.70 | $130.37 | $130.37 | 288,670 |
| 2025-02-27 | $132.84 | $135.36 | $125.00 | $125.39 | $125.39 | 306,670 |
| 2025-02-26 | $128.66 | $133.55 | $127.89 | $132.20 | $132.20 | 347,489 |
| 2025-02-25 | $126.30 | $126.86 | $119.20 | $125.57 | $125.57 | 484,532 |
| 2025-02-24 | $134.00 | $134.73 | $126.00 | $126.48 | $126.48 | 410,957 |
| 2025-02-21 | $144.85 | $145.00 | $132.11 | $133.63 | $133.63 | 342,935 |
| 2025-02-20 | $145.28 | $145.66 | $138.51 | $142.54 | $142.54 | 235,171 |
| 2025-02-19 | $143.78 | $145.35 | $141.32 | $144.56 | $144.56 | 192,599 |
| 2025-02-18 | $148.47 | $150.83 | $137.22 | $144.83 | $144.83 | 480,681 |
| 2025-02-14 | $148.63 | $149.20 | $145.50 | $148.59 | $148.59 | 187,110 |
| 2025-02-13 | $150.57 | $152.36 | $144.44 | $148.14 | $148.14 | 269,334 |
| 2025-02-12 | $146.32 | $150.50 | $143.91 | $149.32 | $149.32 | 341,820 |
| 2025-02-11 | $156.29 | $157.00 | $149.30 | $150.99 | $150.99 | 305,474 |
| 2025-02-10 | $162.09 | $162.47 | $154.55 | $158.93 | $158.93 | 371,918 |
| 2025-02-07 | $163.62 | $168.26 | $158.00 | $161.60 | $161.60 | 699,556 |
| 2025-02-06 | $147.74 | $163.83 | $145.25 | $162.12 | $162.12 | 928,362 |
| 2025-02-05 | $132.96 | $144.22 | $132.96 | $142.99 | $142.99 | 603,116 |
| 2025-02-04 | $133.91 | $135.65 | $127.56 | $130.76 | $130.76 | 435,889 |
| 2025-02-03 | $131.23 | $137.39 | $131.00 | $133.70 | $133.70 | 337,057 |
| 2025-01-31 | $138.24 | $138.24 | $130.71 | $136.80 | $136.80 | 1,046,620 |
| 2025-01-30 | $136.78 | $139.84 | $134.02 | $136.89 | $136.89 | 492,527 |
| 2025-01-29 | $135.06 | $136.71 | $130.45 | $133.18 | $133.18 | 469,434 |
| 2025-01-28 | $140.82 | $141.00 | $126.70 | $134.34 | $134.34 | 868,395 |
| 2025-01-27 | $157.84 | $157.84 | $134.96 | $137.36 | $137.36 | 1,056,982 |
| 2025-01-24 | $174.00 | $175.25 | $162.25 | $168.54 | $168.54 | 682,709 |
| 2025-01-23 | $181.99 | $182.42 | $172.00 | $174.92 | $174.92 | 607,514 |
| 2025-01-22 | $187.05 | $191.46 | $183.07 | $184.02 | $184.02 | 443,509 |
| 2025-01-21 | $184.00 | $185.74 | $173.88 | $185.35 | $185.35 | 478,921 |
| 2025-01-17 | $176.99 | $181.37 | $176.01 | $177.89 | $177.89 | 360,469 |
| 2025-01-16 | $176.44 | $177.89 | $172.68 | $175.35 | $175.35 | 288,904 |
| 2025-01-15 | $175.75 | $178.38 | $171.34 | $175.53 | $175.53 | 512,152 |
| 2025-01-14 | $159.36 | $176.85 | $159.36 | $168.04 | $168.04 | 759,182 |
| 2025-01-13 | $157.70 | $158.24 | $151.17 | $156.05 | $156.05 | 378,482 |
| 2025-01-10 | $157.53 | $160.44 | $152.91 | $159.42 | $159.42 | 479,820 |
| 2025-01-08 | $149.21 | $156.17 | $145.00 | $155.67 | $155.67 | 494,207 |
| 2025-01-07 | $158.74 | $158.99 | $141.02 | $150.13 | $150.13 | 356,867 |
| 2025-01-06 | $152.00 | $159.53 | $150.21 | $156.19 | $156.19 | 423,784 |
| 2025-01-03 | $143.55 | $150.07 | $143.55 | $149.02 | $149.02 | 267,107 |
| 2025-01-02 | $138.54 | $143.32 | $137.91 | $143.32 | $143.32 | 223,683 |
| 2024-12-31 | $139.27 | $140.60 | $135.85 | $137.04 | $137.04 | 272,680 |
| 2024-12-30 | $139.99 | $141.28 | $137.50 | $138.92 | $138.92 | 203,664 |
| 2024-12-27 | $145.00 | $145.00 | $140.01 | $142.95 | $142.95 | 178,029 |
| 2024-12-26 | $143.60 | $145.60 | $141.31 | $145.39 | $145.39 | 148,299 |
| 2024-12-24 | $141.43 | $143.99 | $139.87 | $143.57 | $143.57 | 80,985 |
| 2024-12-23 | $139.65 | $140.89 | $136.83 | $140.28 | $140.28 | 216,336 |
| 2024-12-20 | $135.70 | $142.79 | $133.00 | $139.33 | $139.33 | 478,660 |
| 2024-12-19 | $141.25 | $143.75 | $138.78 | $139.48 | $139.48 | 243,961 |
| 2024-12-18 | $149.19 | $150.83 | $137.47 | $138.51 | $138.51 | 280,817 |
| 2024-12-17 | $144.96 | $147.62 | $140.07 | $146.66 | $146.66 | 310,952 |
| 2024-12-16 | $143.00 | $148.35 | $143.00 | $146.73 | $146.73 | 172,331 |
| 2024-12-13 | $144.00 | $147.90 | $142.30 | $142.96 | $142.96 | 193,773 |
| 2024-12-12 | $148.20 | $149.80 | $142.09 | $144.27 | $144.27 | 253,298 |
| 2024-12-11 | $145.12 | $149.37 | $143.47 | $148.16 | $148.16 | 301,391 |
| 2024-12-10 | $145.62 | $147.64 | $138.79 | $142.45 | $142.45 | 311,301 |
| 2024-12-09 | $148.88 | $156.36 | $145.10 | $146.36 | $146.36 | 511,900 |
| 2024-12-06 | $156.25 | $163.10 | $136.50 | $147.12 | $147.12 | 814,039 |
| 2024-12-05 | $148.96 | $153.16 | $148.12 | $148.82 | $148.82 | 386,399 |
| 2024-12-04 | $149.99 | $151.28 | $145.72 | $148.98 | $148.98 | 302,130 |
| 2024-12-03 | $151.35 | $153.26 | $146.14 | $149.91 | $149.91 | 458,629 |
| 2024-12-02 | $156.34 | $160.00 | $153.75 | $156.15 | $156.15 | 248,050 |
| 2024-11-29 | $157.03 | $159.92 | $155.03 | $155.94 | $155.94 | 122,772 |
| 2024-11-27 | $162.16 | $165.33 | $153.82 | $155.05 | $155.05 | 221,436 |
| 2024-11-26 | $156.89 | $162.23 | $155.80 | $160.81 | $160.81 | 219,529 |
| 2024-11-25 | $163.10 | $164.00 | $155.74 | $157.02 | $157.02 | 307,497 |
| 2024-11-22 | $156.13 | $159.40 | $155.00 | $158.63 | $158.63 | 209,303 |
| 2024-11-21 | $147.61 | $156.19 | $147.61 | $154.08 | $154.08 | 253,410 |
| 2024-11-20 | $150.54 | $152.50 | $142.75 | $146.87 | $146.87 | 193,876 |
| 2024-11-19 | $136.64 | $148.92 | $135.00 | $148.84 | $148.84 | 246,111 |
| 2024-11-18 | $137.44 | $144.54 | $136.01 | $139.64 | $139.64 | 279,677 |
| 2024-11-15 | $144.70 | $144.70 | $126.96 | $136.63 | $136.63 | 713,966 |
| 2024-11-14 | $151.50 | $152.47 | $148.89 | $149.23 | $149.23 | 162,633 |
| 2024-11-13 | $154.76 | $158.05 | $148.39 | $150.44 | $150.44 | 219,777 |
| 2024-11-12 | $155.74 | $160.86 | $150.96 | $154.14 | $154.14 | 241,219 |
| 2024-11-11 | $157.58 | $162.78 | $156.17 | $157.15 | $157.15 | 232,576 |
| 2024-11-08 | $153.60 | $157.01 | $150.86 | $155.29 | $155.29 | 278,297 |
| 2024-11-07 | $159.00 | $159.70 | $153.00 | $155.03 | $155.03 | 414,203 |
| 2024-11-06 | $152.87 | $157.96 | $150.61 | $157.84 | $157.84 | 386,753 |
| 2024-11-05 | $137.48 | $143.78 | $137.48 | $141.65 | $141.65 | 328,676 |
| 2024-11-04 | $137.56 | $141.46 | $133.52 | $136.64 | $136.64 | 393,149 |
| 2024-11-01 | $132.80 | $138.04 | $132.11 | $136.88 | $136.88 | 325,110 |
| 2024-10-31 | $135.59 | $137.76 | $129.22 | $132.04 | $132.04 | 349,504 |
| 2024-10-30 | $132.72 | $138.00 | $132.72 | $136.14 | $136.14 | 382,647 |
| 2024-10-29 | $129.91 | $133.54 | $128.52 | $133.07 | $133.07 | 245,828 |
| 2024-10-28 | $127.14 | $132.23 | $125.23 | $131.20 | $131.20 | 352,220 |
| 2024-10-25 | $123.88 | $127.26 | $123.16 | $126.11 | $126.11 | 226,827 |
| 2024-10-24 | $122.15 | $124.79 | $120.78 | $122.03 | $122.03 | 248,325 |
| 2024-10-23 | $124.80 | $124.80 | $119.80 | $120.53 | $120.53 | 413,722 |
| 2024-10-22 | $128.72 | $129.40 | $123.40 | $125.16 | $124.77 | 329,236 |
| 2024-10-21 | $129.55 | $132.41 | $128.93 | $129.30 | $128.90 | 296,880 |
| 2024-10-18 | $129.00 | $131.01 | $126.27 | $128.79 | $128.39 | 276,826 |
| 2024-10-17 | $131.79 | $135.85 | $128.19 | $129.10 | $128.70 | 655,102 |
| 2024-10-16 | $125.78 | $129.98 | $125.34 | $129.28 | $128.88 | 711,134 |
| 2024-10-15 | $114.00 | $122.69 | $108.90 | $120.48 | $120.11 | 679,966 |
| 2024-10-14 | $114.80 | $115.95 | $113.60 | $113.85 | $113.50 | 183,581 |
| 2024-10-11 | $112.85 | $116.56 | $111.86 | $115.14 | $114.78 | 241,137 |
| 2024-10-10 | $111.20 | $113.27 | $110.55 | $113.02 | $112.67 | 214,755 |
| 2024-10-09 | $107.46 | $112.84 | $107.00 | $111.99 | $111.64 | 250,204 |
| 2024-10-08 | $109.62 | $109.66 | $107.60 | $107.81 | $107.48 | 197,012 |
| 2024-10-07 | $108.37 | $112.70 | $107.87 | $109.64 | $109.30 | 359,365 |
| 2024-10-04 | $105.63 | $108.34 | $104.17 | $108.29 | $107.95 | 228,591 |
| 2024-10-03 | $103.18 | $105.59 | $102.21 | $103.55 | $103.23 | 252,509 |
| 2024-10-02 | $100.81 | $103.66 | $100.20 | $103.45 | $103.13 | 142,365 |
| 2024-10-01 | $101.66 | $102.96 | $98.76 | $100.91 | $100.60 | 211,428 |
| 2024-09-30 | $101.00 | $101.70 | $98.95 | $101.43 | $101.12 | 291,280 |
| 2024-09-27 | $99.21 | $101.48 | $98.51 | $100.43 | $100.43 | 252,181 |
| 2024-09-26 | $98.50 | $103.00 | $98.41 | $98.46 | $98.46 | 353,411 |
| 2024-09-25 | $95.58 | $98.40 | $95.42 | $97.85 | $97.85 | 319,234 |
| 2024-09-24 | $96.10 | $96.15 | $93.26 | $95.28 | $95.28 | 120,376 |
| 2024-09-23 | $96.30 | $97.66 | $94.99 | $96.25 | $96.25 | 160,964 |
| 2024-09-20 | $94.53 | $97.17 | $93.37 | $95.89 | $95.89 | 365,787 |
| 2024-09-19 | $91.00 | $95.61 | $89.66 | $95.05 | $95.05 | 279,998 |
| 2024-09-18 | $89.56 | $90.80 | $87.79 | $88.39 | $88.39 | 169,497 |
| 2024-09-17 | $91.00 | $92.35 | $89.19 | $89.19 | $89.19 | 159,234 |
| 2024-09-16 | $91.00 | $91.05 | $89.05 | $90.84 | $90.84 | 193,007 |
| 2024-09-13 | $90.12 | $91.57 | $88.78 | $91.10 | $91.10 | 233,068 |
| 2024-09-12 | $88.40 | $90.94 | $88.04 | $88.59 | $88.59 | 188,919 |
| 2024-09-11 | $88.99 | $89.94 | $86.98 | $88.79 | $88.79 | 260,539 |
| 2024-09-10 | $92.27 | $92.27 | $88.45 | $89.48 | $89.48 | 282,708 |
| 2024-09-09 | $90.22 | $95.23 | $88.03 | $93.39 | $93.39 | 451,735 |
| 2024-09-06 | $89.09 | $95.73 | $86.80 | $89.97 | $89.97 | 1,332,729 |
| 2024-09-05 | $71.25 | $71.71 | $69.81 | $71.38 | $71.38 | 252,447 |
| 2024-09-04 | $72.00 | $73.11 | $71.22 | $71.60 | $71.60 | 287,242 |
| 2024-09-03 | $78.36 | $78.36 | $72.09 | $72.58 | $72.58 | 267,161 |
| 2024-08-30 | $77.34 | $79.36 | $77.25 | $79.31 | $79.31 | 204,841 |
| 2024-08-29 | $76.68 | $78.50 | $76.58 | $77.44 | $77.44 | 117,805 |
| 2024-08-28 | $77.01 | $77.77 | $76.11 | $76.25 | $76.25 | 180,178 |
| 2024-08-27 | $77.90 | $77.90 | $76.05 | $76.87 | $76.87 | 148,650 |
| 2024-08-26 | $76.48 | $77.62 | $76.31 | $76.97 | $76.97 | 96,893 |
| 2024-08-23 | $73.19 | $76.50 | $72.87 | $76.31 | $76.31 | 142,660 |
| 2024-08-22 | $72.28 | $73.56 | $72.28 | $72.41 | $72.41 | 86,820 |
| 2024-08-21 | $72.71 | $73.75 | $72.48 | $73.55 | $73.55 | 54,734 |
| 2024-08-20 | $74.00 | $74.00 | $71.93 | $72.21 | $72.21 | 66,084 |
| 2024-08-19 | $73.28 | $73.65 | $72.50 | $73.65 | $73.65 | 71,656 |
| 2024-08-16 | $72.51 | $73.12 | $71.33 | $73.00 | $73.00 | 106,982 |
| 2024-08-15 | $72.48 | $74.27 | $71.85 | $72.63 | $72.63 | 128,262 |
| 2024-08-14 | $72.00 | $72.30 | $70.89 | $71.25 | $71.25 | 103,689 |
| 2024-08-13 | $69.92 | $71.97 | $69.51 | $71.55 | $71.55 | 108,579 |
| 2024-08-12 | $69.92 | $70.15 | $68.53 | $69.42 | $69.42 | 113,341 |
| 2024-08-09 | $70.35 | $70.58 | $68.69 | $69.42 | $69.42 | 80,537 |
| 2024-08-08 | $69.76 | $70.69 | $69.20 | $70.44 | $70.44 | 73,592 |
| 2024-08-07 | $71.03 | $71.47 | $69.17 | $69.30 | $69.30 | 155,311 |
| 2024-08-06 | $69.55 | $70.50 | $68.56 | $70.32 | $70.32 | 162,647 |
| 2024-08-05 | $65.66 | $69.72 | $63.53 | $69.55 | $69.55 | 287,676 |
| 2024-08-02 | $71.89 | $72.16 | $68.97 | $69.32 | $69.32 | 199,089 |
| 2024-08-01 | $79.00 | $79.53 | $72.20 | $74.52 | $74.52 | 388,960 |
| 2024-07-31 | $78.41 | $81.05 | $78.00 | $78.93 | $78.93 | 437,095 |
| 2024-07-30 | $77.34 | $77.99 | $76.22 | $77.55 | $77.55 | 120,274 |
| 2024-07-29 | $78.00 | $78.81 | $76.48 | $77.05 | $77.05 | 122,588 |
| 2024-07-26 | $76.87 | $78.86 | $76.58 | $77.59 | $77.59 | 91,835 |
| 2024-07-25 | $76.51 | $76.69 | $74.46 | $75.68 | $75.68 | 125,725 |
| 2024-07-24 | $77.90 | $79.36 | $76.02 | $76.20 | $76.20 | 131,940 |
| 2024-07-23 | $77.64 | $79.79 | $76.27 | $78.46 | $78.46 | 199,848 |
| 2024-07-22 | $75.94 | $78.30 | $75.53 | $78.02 | $77.72 | 155,422 |
| 2024-07-19 | $76.34 | $76.43 | $75.00 | $75.53 | $75.24 | 110,765 |
| 2024-07-18 | $76.44 | $77.63 | $73.15 | $76.26 | $75.97 | 226,164 |
| 2024-07-17 | $79.42 | $80.20 | $76.32 | $76.50 | $76.21 | 267,826 |
| 2024-07-16 | $78.09 | $80.19 | $77.71 | $79.58 | $79.28 | 430,792 |
| 2024-07-15 | $76.49 | $78.00 | $75.51 | $77.22 | $76.93 | 244,706 |
| 2024-07-12 | $72.40 | $77.28 | $71.60 | $75.20 | $75.20 | 446,082 |
| 2024-07-11 | $70.94 | $72.55 | $69.78 | $72.25 | $72.25 | 120,414 |
| 2024-07-10 | $70.88 | $70.88 | $67.80 | $69.76 | $69.76 | 218,629 |
| 2024-07-09 | $72.00 | $72.56 | $70.38 | $70.38 | $70.38 | 134,956 |
| 2024-07-08 | $71.00 | $72.53 | $70.49 | $72.23 | $72.23 | 211,986 |
| 2024-07-05 | $71.98 | $72.44 | $69.59 | $70.75 | $70.75 | 111,883 |
| 2024-07-03 | $71.67 | $72.43 | $70.64 | $72.03 | $72.03 | 91,476 |
| 2024-07-02 | $71.35 | $72.05 | $70.30 | $71.62 | $71.62 | 121,918 |
| 2024-07-01 | $73.85 | $73.97 | $71.38 | $71.48 | $71.48 | 166,628 |
| 2024-06-28 | $73.83 | $74.73 | $72.33 | $73.16 | $73.16 | 672,208 |
| 2024-06-27 | $75.42 | $75.42 | $73.09 | $73.33 | $73.33 | 182,497 |
| 2024-06-26 | $76.13 | $76.35 | $74.21 | $75.12 | $75.12 | 206,653 |
| 2024-06-25 | $76.30 | $77.35 | $75.99 | $76.49 | $76.49 | 155,940 |
| 2024-06-24 | $75.45 | $77.01 | $74.84 | $76.35 | $76.35 | 165,769 |
| 2024-06-21 | $74.84 | $75.63 | $73.33 | $75.45 | $75.45 | 426,617 |
| 2024-06-20 | $77.72 | $77.93 | $75.21 | $75.39 | $75.39 | 114,640 |
| 2024-06-18 | $78.79 | $78.79 | $77.10 | $77.60 | $77.60 | 132,021 |
| 2024-06-17 | $76.36 | $78.29 | $76.10 | $78.29 | $78.29 | 175,280 |
| 2024-06-14 | $76.72 | $77.56 | $73.15 | $76.80 | $76.80 | 227,401 |
| 2024-06-13 | $77.21 | $77.75 | $76.20 | $76.67 | $76.67 | 192,913 |
| 2024-06-12 | $77.95 | $78.30 | $75.75 | $76.57 | $76.57 | 184,300 |
| 2024-06-11 | $77.30 | $77.86 | $75.50 | $77.10 | $77.10 | 265,304 |
| 2024-06-10 | $76.74 | $78.95 | $75.34 | $77.51 | $77.51 | 397,283 |
| 2024-06-07 | $74.15 | $78.07 | $73.70 | $76.35 | $76.35 | 616,683 |
| 2024-06-06 | $69.02 | $69.21 | $67.80 | $69.14 | $69.14 | 168,832 |
| 2024-06-05 | $68.78 | $69.71 | $68.19 | $68.88 | $68.88 | 127,370 |
| 2024-06-04 | $70.61 | $71.03 | $66.84 | $68.77 | $68.77 | 253,286 |
| 2024-06-03 | $70.93 | $71.50 | $69.88 | $70.87 | $70.87 | 177,679 |
| 2024-05-31 | $69.45 | $70.97 | $69.45 | $70.63 | $70.63 | 160,292 |
| 2024-05-30 | $69.52 | $69.92 | $68.05 | $69.33 | $69.33 | 103,004 |
| 2024-05-29 | $68.66 | $69.43 | $68.30 | $69.16 | $69.16 | 63,748 |
| 2024-05-28 | $70.50 | $70.58 | $68.34 | $69.27 | $69.27 | 180,208 |
| 2024-05-24 | $68.76 | $70.52 | $68.47 | $70.52 | $70.52 | 161,133 |
| 2024-05-23 | $67.65 | $69.05 | $67.30 | $68.52 | $68.52 | 117,554 |
| 2024-05-22 | $66.23 | $68.04 | $65.85 | $67.71 | $67.71 | 97,625 |
| 2024-05-21 | $66.03 | $66.35 | $65.50 | $66.35 | $66.35 | 62,870 |
| 2024-05-20 | $66.12 | $66.39 | $65.78 | $66.05 | $66.05 | 53,665 |
| 2024-05-17 | $66.50 | $66.50 | $65.28 | $65.94 | $65.94 | 61,288 |
| 2024-05-16 | $67.87 | $67.87 | $66.16 | $66.32 | $66.32 | 66,250 |
| 2024-05-15 | $67.62 | $68.45 | $67.32 | $67.62 | $67.62 | 84,879 |
| 2024-05-14 | $67.72 | $67.78 | $67.21 | $67.62 | $67.62 | 85,206 |
| 2024-05-13 | $66.86 | $67.72 | $66.60 | $67.23 | $67.23 | 160,767 |
| 2024-05-10 | $67.80 | $67.80 | $65.50 | $66.52 | $66.52 | 114,066 |
| 2024-05-09 | $66.72 | $67.59 | $66.39 | $67.59 | $67.59 | 129,249 |
| 2024-05-08 | $64.85 | $66.43 | $63.97 | $66.37 | $66.37 | 95,736 |
| 2024-05-07 | $64.18 | $65.70 | $64.18 | $65.01 | $65.01 | 142,821 |
| 2024-05-06 | $60.98 | $64.18 | $60.98 | $63.73 | $63.73 | 154,370 |
| 2024-05-03 | $61.52 | $61.78 | $60.38 | $60.84 | $60.84 | 70,028 |
| 2024-05-02 | $60.23 | $61.34 | $60.23 | $61.02 | $61.02 | 52,414 |
| 2024-05-01 | $60.64 | $60.80 | $60.03 | $60.33 | $60.33 | 54,300 |
| 2024-04-30 | $62.14 | $62.14 | $60.25 | $60.26 | $60.26 | 64,357 |
| 2024-04-29 | $61.68 | $62.38 | $61.68 | $62.09 | $62.09 | 54,327 |
| 2024-04-26 | $61.22 | $62.35 | $61.14 | $61.98 | $61.98 | 51,705 |
| 2024-04-25 | $61.01 | $61.47 | $60.65 | $61.21 | $61.21 | 82,743 |
| 2024-04-24 | $61.79 | $62.51 | $60.34 | $61.21 | $61.21 | 93,985 |
| 2024-04-23 | $61.60 | $62.69 | $61.47 | $61.63 | $61.63 | 107,551 |
| 2024-04-22 | $61.93 | $62.27 | $60.75 | $61.64 | $61.64 | 125,952 |
| 2024-04-19 | $60.99 | $62.19 | $60.94 | $61.92 | $61.92 | 119,625 |
| 2024-04-18 | $60.14 | $61.05 | $59.89 | $60.99 | $60.70 | 97,947 |
| 2024-04-17 | $61.83 | $62.04 | $59.16 | $60.05 | $59.76 | 128,939 |
| 2024-04-16 | $59.50 | $61.41 | $58.73 | $61.22 | $60.92 | 146,242 |
| 2024-04-15 | $60.07 | $61.00 | $58.00 | $59.46 | $59.17 | 247,227 |
| 2024-04-12 | $55.20 | $61.79 | $54.80 | $59.77 | $59.48 | 557,556 |
| 2024-04-11 | $49.40 | $49.81 | $48.96 | $49.35 | $49.11 | 101,534 |
| 2024-04-10 | $50.18 | $50.40 | $48.85 | $49.53 | $49.29 | 70,765 |
| 2024-04-09 | $51.33 | $51.33 | $49.75 | $50.90 | $50.65 | 86,555 |
| 2024-04-08 | $50.34 | $51.46 | $50.23 | $51.01 | $50.76 | 57,708 |
| 2024-04-05 | $50.11 | $50.52 | $50.10 | $50.17 | $49.93 | 44,596 |
| 2024-04-04 | $50.46 | $51.26 | $50.17 | $50.27 | $50.03 | 88,128 |
| 2024-04-03 | $49.45 | $50.07 | $49.36 | $49.96 | $49.72 | 47,352 |
| 2024-04-02 | $49.99 | $50.57 | $49.51 | $49.71 | $49.47 | 44,926 |
| 2024-04-01 | $50.75 | $51.10 | $49.92 | $50.43 | $50.19 | 70,300 |
| 2024-03-28 | $50.31 | $51.28 | $50.11 | $50.54 | $50.30 | 74,367 |
| 2024-03-27 | $50.21 | $50.72 | $49.86 | $50.35 | $50.11 | 52,926 |
| 2024-03-26 | $50.24 | $50.42 | $49.79 | $49.85 | $49.61 | 73,652 |
| 2024-03-25 | $50.89 | $51.22 | $50.53 | $50.56 | $50.32 | 37,459 |
| 2024-03-22 | $51.64 | $51.64 | $50.86 | $50.89 | $50.64 | 51,853 |
| 2024-03-21 | $50.58 | $51.97 | $50.16 | $51.56 | $51.31 | 76,326 |
| 2024-03-20 | $49.97 | $50.58 | $49.75 | $50.25 | $50.01 | 46,497 |
| 2024-03-19 | $49.55 | $50.26 | $49.19 | $50.23 | $49.99 | 44,162 |
| 2024-03-18 | $49.20 | $49.95 | $48.86 | $49.44 | $49.20 | 49,753 |
| 2024-03-15 | $48.19 | $49.30 | $48.19 | $48.97 | $48.97 | 110,789 |
| 2024-03-14 | $48.74 | $49.05 | $47.42 | $48.14 | $48.14 | 54,110 |
| 2024-03-13 | $48.53 | $49.52 | $48.53 | $49.21 | $49.21 | 28,390 |
| 2024-03-12 | $49.17 | $49.17 | $48.32 | $48.52 | $48.52 | 57,431 |
| 2024-03-11 | $49.15 | $49.37 | $48.32 | $49.18 | $49.18 | 37,004 |
| 2024-03-08 | $48.79 | $49.49 | $48.15 | $49.27 | $49.27 | 52,674 |
| 2024-03-07 | $48.18 | $49.29 | $48.12 | $48.70 | $48.70 | 40,555 |
| 2024-03-06 | $47.09 | $48.49 | $46.97 | $48.03 | $48.03 | 79,325 |
| 2024-03-05 | $46.38 | $47.39 | $46.15 | $46.81 | $46.81 | 83,469 |
| 2024-03-04 | $46.82 | $47.16 | $46.27 | $46.31 | $46.31 | 48,029 |
| 2024-03-01 | $47.07 | $47.09 | $46.44 | $46.74 | $46.74 | 38,447 |
| 2024-02-29 | $47.17 | $47.19 | $46.43 | $46.86 | $46.86 | 96,072 |
| 2024-02-28 | $46.69 | $47.12 | $46.69 | $47.00 | $47.00 | 22,834 |
| 2024-02-27 | $46.87 | $47.21 | $46.55 | $46.56 | $46.56 | 48,789 |
| 2024-02-26 | $46.79 | $46.91 | $46.37 | $46.86 | $46.86 | 37,223 |
| 2024-02-23 | $46.18 | $46.83 | $46.18 | $46.79 | $46.79 | 23,712 |
| 2024-02-22 | $46.33 | $46.52 | $46.16 | $46.34 | $46.34 | 34,825 |
| 2024-02-21 | $46.17 | $46.85 | $45.93 | $46.49 | $46.49 | 37,387 |
| 2024-02-20 | $46.51 | $46.82 | $46.21 | $46.31 | $46.31 | 32,618 |
| 2024-02-16 | $47.21 | $47.62 | $46.55 | $47.01 | $47.01 | 50,226 |
| 2024-02-15 | $46.28 | $47.50 | $46.28 | $47.50 | $47.50 | 63,551 |
| 2024-02-14 | $45.66 | $46.33 | $45.57 | $46.23 | $46.23 | 47,827 |
| 2024-02-13 | $46.00 | $46.00 | $44.69 | $45.16 | $45.16 | 67,694 |
| 2024-02-12 | $46.42 | $47.34 | $46.42 | $46.94 | $46.94 | 50,311 |
| 2024-02-09 | $45.61 | $46.59 | $45.58 | $46.50 | $46.50 | 39,450 |
| 2024-02-08 | $44.91 | $45.84 | $44.90 | $45.84 | $45.84 | 48,531 |
| 2024-02-07 | $44.51 | $45.12 | $44.47 | $44.92 | $44.92 | 48,570 |
| 2024-02-06 | $44.50 | $44.98 | $44.50 | $44.68 | $44.68 | 43,224 |
| 2024-02-05 | $44.91 | $44.91 | $44.35 | $44.51 | $44.51 | 44,473 |
| 2024-02-02 | $45.49 | $45.49 | $44.97 | $45.15 | $45.15 | 33,336 |
| 2024-02-01 | $44.46 | $45.91 | $44.46 | $45.86 | $45.86 | 67,336 |
| 2024-01-31 | $45.30 | $45.70 | $44.32 | $44.33 | $44.33 | 122,399 |
| 2024-01-30 | $44.60 | $45.11 | $44.37 | $45.11 | $45.11 | 66,886 |
| 2024-01-29 | $44.50 | $44.58 | $43.97 | $44.50 | $44.50 | 58,265 |
| 2024-01-26 | $44.59 | $44.62 | $44.15 | $44.51 | $44.51 | 56,237 |
| 2024-01-25 | $44.03 | $44.48 | $43.94 | $44.19 | $44.19 | 54,437 |
| 2024-01-24 | $44.33 | $44.33 | $43.44 | $43.70 | $43.70 | 57,378 |
| 2024-01-23 | $45.34 | $45.34 | $43.95 | $43.98 | $43.98 | 84,502 |
| 2024-01-22 | $45.88 | $45.88 | $44.92 | $45.03 | $45.03 | 75,590 |
| 2024-01-19 | $46.52 | $46.52 | $45.47 | $45.70 | $45.70 | 54,620 |
| 2024-01-18 | $46.36 | $46.84 | $45.92 | $46.22 | $46.22 | 77,145 |
| 2024-01-17 | $45.38 | $46.67 | $45.38 | $46.15 | $46.15 | 86,777 |
| 2024-01-16 | $46.06 | $46.06 | $45.49 | $45.76 | $45.76 | 59,442 |
| 2024-01-12 | $46.05 | $46.44 | $45.81 | $46.22 | $46.22 | 56,728 |
| 2024-01-11 | $45.72 | $45.80 | $44.99 | $45.70 | $45.70 | 50,017 |
| 2024-01-10 | $45.18 | $45.62 | $45.12 | $45.61 | $45.61 | 78,541 |
| 2024-01-09 | $45.08 | $45.49 | $44.69 | $45.42 | $45.42 | 49,248 |
| 2024-01-08 | $46.05 | $46.05 | $45.27 | $45.36 | $45.36 | 67,850 |
| 2024-01-05 | $46.59 | $46.90 | $46.02 | $46.04 | $46.04 | 106,244 |
| 2024-01-04 | $47.16 | $47.16 | $46.66 | $46.82 | $46.82 | 109,176 |
| 2024-01-03 | $47.24 | $47.62 | $46.68 | $46.81 | $46.81 | 81,210 |
| 2024-01-02 | $46.74 | $47.55 | $46.60 | $47.21 | $47.21 | 87,258 |
| 2023-12-29 | $47.39 | $48.39 | $46.79 | $46.79 | $46.79 | 54,531 |
| 2023-12-28 | $47.76 | $47.97 | $47.26 | $47.39 | $47.39 | 56,832 |
| 2023-12-27 | $47.80 | $47.88 | $47.12 | $47.76 | $47.76 | 55,667 |
| 2023-12-26 | $48.39 | $48.44 | $47.76 | $47.81 | $47.81 | 67,183 |
| 2023-12-22 | $47.99 | $48.40 | $47.68 | $48.21 | $48.21 | 76,454 |
| 2023-12-21 | $46.75 | $47.68 | $46.54 | $47.68 | $47.68 | 90,854 |
| 2023-12-20 | $45.68 | $47.00 | $45.34 | $46.45 | $46.45 | 131,468 |
| 2023-12-19 | $45.12 | $45.85 | $44.97 | $45.81 | $45.81 | 79,967 |
| 2023-12-18 | $44.04 | $44.93 | $43.71 | $44.90 | $44.90 | 102,761 |
| 2023-12-15 | $44.14 | $44.38 | $43.69 | $43.98 | $43.98 | 189,318 |
| 2023-12-14 | $44.00 | $44.30 | $43.00 | $43.70 | $43.70 | 124,974 |
| 2023-12-13 | $42.96 | $44.00 | $42.54 | $43.71 | $43.71 | 140,658 |
| 2023-12-12 | $43.72 | $43.72 | $42.64 | $42.95 | $42.95 | 108,186 |
| 2023-12-11 | $41.82 | $43.77 | $41.25 | $43.66 | $43.66 | 159,013 |
| 2023-12-08 | $41.85 | $42.33 | $40.90 | $42.29 | $42.29 | 196,279 |
| 2023-12-07 | $43.51 | $43.90 | $39.74 | $41.83 | $41.83 | 533,608 |
| 2023-12-06 | $47.64 | $48.51 | $47.15 | $47.74 | $47.74 | 183,563 |
| 2023-12-05 | $47.20 | $48.44 | $47.03 | $47.57 | $47.57 | 132,425 |
| 2023-12-04 | $47.00 | $47.55 | $46.71 | $47.15 | $47.15 | 84,457 |
| 2023-12-01 | $46.52 | $47.38 | $46.50 | $47.00 | $47.00 | 78,540 |
| 2023-11-30 | $46.04 | $46.70 | $45.83 | $46.64 | $46.64 | 107,473 |
| 2023-11-29 | $45.75 | $46.15 | $45.64 | $45.74 | $45.74 | 46,138 |
| 2023-11-28 | $46.79 | $46.88 | $45.76 | $45.82 | $45.82 | 52,753 |
| 2023-11-27 | $46.18 | $46.91 | $45.93 | $46.81 | $46.81 | 73,505 |
| 2023-11-24 | $46.03 | $46.22 | $45.80 | $46.18 | $46.18 | 20,064 |
| 2023-11-22 | $45.92 | $46.14 | $45.76 | $45.94 | $45.94 | 24,842 |
| 2023-11-21 | $46.28 | $46.28 | $45.67 | $45.81 | $45.81 | 44,480 |
| 2023-11-20 | $46.00 | $46.41 | $45.52 | $46.25 | $46.25 | 98,403 |
| 2023-11-17 | $45.54 | $45.85 | $45.37 | $45.84 | $45.84 | 77,687 |
| 2023-11-16 | $45.58 | $45.58 | $44.91 | $45.20 | $45.20 | 62,213 |
| 2023-11-15 | $45.41 | $46.46 | $45.41 | $45.65 | $45.65 | 103,631 |
| 2023-11-14 | $44.90 | $45.61 | $44.71 | $45.38 | $45.38 | 136,497 |
| 2023-11-13 | $44.35 | $44.50 | $44.03 | $44.21 | $44.21 | 93,695 |
| 2023-11-10 | $44.04 | $45.56 | $43.99 | $44.42 | $44.42 | 72,910 |
| 2023-11-09 | $44.27 | $44.68 | $43.77 | $44.06 | $44.06 | 84,101 |
| 2023-11-08 | $44.49 | $44.66 | $43.66 | $43.89 | $43.89 | 57,977 |
| 2023-11-07 | $44.95 | $44.95 | $44.19 | $44.24 | $44.24 | 66,099 |
| 2023-11-06 | $45.13 | $45.63 | $44.63 | $44.99 | $44.99 | 89,599 |
| 2023-11-03 | $46.95 | $46.95 | $45.09 | $45.13 | $45.13 | 97,839 |
| 2023-11-02 | $46.73 | $47.05 | $46.10 | $46.45 | $46.45 | 60,137 |
| 2023-11-01 | $45.45 | $46.43 | $45.06 | $46.37 | $46.37 | 90,492 |
| 2023-10-31 | $44.85 | $45.98 | $44.85 | $45.74 | $45.74 | 78,928 |
| 2023-10-30 | $44.66 | $45.08 | $44.40 | $45.01 | $45.01 | 84,086 |
| 2023-10-27 | $44.88 | $44.88 | $44.26 | $44.59 | $44.59 | 64,348 |
| 2023-10-26 | $44.54 | $45.12 | $44.27 | $44.78 | $44.78 | 86,390 |
| 2023-10-25 | $43.54 | $44.66 | $43.54 | $44.63 | $44.63 | 116,976 |
| 2023-10-24 | $44.39 | $44.39 | $43.61 | $43.61 | $43.61 | 85,201 |
| 2023-10-23 | $44.52 | $44.59 | $43.70 | $44.00 | $44.00 | 112,670 |
| 2023-10-20 | $44.90 | $44.90 | $44.45 | $44.52 | $44.52 | 84,821 |
| 2023-10-19 | $45.41 | $45.69 | $44.91 | $44.95 | $44.65 | 83,147 |
| 2023-10-18 | $46.54 | $46.54 | $45.06 | $45.22 | $44.92 | 81,290 |
| 2023-10-17 | $46.26 | $46.68 | $46.05 | $46.65 | $46.34 | 118,263 |
| 2023-10-16 | $46.22 | $46.59 | $45.95 | $46.03 | $45.72 | 133,843 |
| 2023-10-13 | $46.20 | $46.33 | $45.53 | $45.90 | $45.59 | 53,621 |
| 2023-10-12 | $47.24 | $47.24 | $45.52 | $46.20 | $45.89 | 83,291 |
| 2023-10-11 | $46.77 | $47.07 | $46.60 | $47.01 | $46.70 | 117,722 |
| 2023-10-10 | $47.60 | $47.79 | $46.48 | $46.70 | $46.39 | 53,428 |
| 2023-10-09 | $47.31 | $47.78 | $47.25 | $47.38 | $47.06 | 103,431 |
| 2023-10-06 | $46.15 | $47.80 | $46.15 | $47.48 | $47.16 | 116,532 |
| 2023-10-05 | $45.51 | $46.42 | $44.97 | $46.39 | $46.08 | 79,841 |
| 2023-10-04 | $44.92 | $45.84 | $44.41 | $45.75 | $45.44 | 47,243 |
| 2023-10-03 | $45.30 | $45.57 | $44.76 | $44.96 | $44.66 | 47,852 |
| 2023-10-02 | $45.55 | $45.95 | $45.14 | $45.54 | $45.24 | 122,761 |
| 2023-09-29 | $46.00 | $46.00 | $45.36 | $45.52 | $45.22 | 64,728 |
| 2023-09-28 | $46.00 | $46.57 | $45.68 | $45.96 | $45.65 | 71,644 |
| 2023-09-27 | $45.41 | $46.29 | $45.41 | $46.21 | $45.90 | 81,469 |
| 2023-09-26 | $45.92 | $46.29 | $45.20 | $45.32 | $45.02 | 53,883 |
| 2023-09-25 | $46.11 | $46.41 | $45.64 | $46.04 | $45.73 | 50,358 |
| 2023-09-22 | $45.62 | $46.67 | $45.62 | $46.11 | $45.80 | 55,856 |
| 2023-09-21 | $44.31 | $45.79 | $44.31 | $45.72 | $45.41 | 82,538 |
| 2023-09-20 | $45.16 | $46.80 | $44.73 | $44.73 | $44.43 | 130,015 |
| 2023-09-19 | $44.77 | $45.00 | $44.14 | $44.47 | $44.17 | 63,549 |
| 2023-09-18 | $44.39 | $45.61 | $44.39 | $44.83 | $44.53 | 75,978 |
| 2023-09-15 | $44.95 | $45.06 | $43.81 | $44.13 | $44.13 | 157,147 |
| 2023-09-14 | $44.40 | $45.18 | $43.93 | $44.97 | $44.97 | 60,604 |
| 2023-09-13 | $44.33 | $44.46 | $43.91 | $44.01 | $44.01 | 67,253 |
| 2023-09-12 | $45.26 | $45.26 | $44.33 | $44.45 | $44.45 | 72,246 |
| 2023-09-11 | $44.56 | $45.35 | $44.13 | $45.19 | $45.19 | 71,648 |
| 2023-09-08 | $44.70 | $44.72 | $43.92 | $44.30 | $44.30 | 67,079 |
| 2023-09-07 | $42.64 | $44.68 | $41.59 | $44.58 | $44.58 | 153,042 |
| 2023-09-06 | $41.20 | $41.64 | $40.64 | $40.83 | $40.83 | 46,354 |
| 2023-09-05 | $42.40 | $42.40 | $40.64 | $40.98 | $40.98 | 73,587 |
| 2023-09-01 | $42.46 | $42.94 | $42.40 | $42.65 | $42.65 | 80,692 |
| 2023-08-31 | $41.99 | $42.74 | $41.99 | $42.48 | $42.48 | 63,761 |
| 2023-08-30 | $41.55 | $42.14 | $41.50 | $42.09 | $42.09 | 35,609 |
| 2023-08-29 | $41.39 | $42.03 | $41.39 | $41.56 | $41.56 | 41,605 |
| 2023-08-28 | $41.50 | $41.76 | $41.10 | $41.49 | $41.49 | 37,819 |
| 2023-08-25 | $40.64 | $41.48 | $40.64 | $41.26 | $41.26 | 36,149 |
| 2023-08-24 | $40.53 | $40.88 | $40.30 | $40.53 | $40.53 | 33,255 |
| 2023-08-23 | $40.01 | $40.97 | $39.92 | $40.84 | $40.84 | 23,020 |
| 2023-08-22 | $40.81 | $41.18 | $39.97 | $40.10 | $40.10 | 64,960 |
| 2023-08-21 | $40.17 | $40.85 | $40.17 | $40.69 | $40.69 | 29,770 |
| 2023-08-18 | $39.77 | $40.53 | $39.77 | $40.39 | $40.39 | 39,877 |
| 2023-08-17 | $39.99 | $40.46 | $39.68 | $39.84 | $39.84 | 47,653 |
| 2023-08-16 | $40.17 | $40.57 | $40.10 | $40.10 | $40.10 | 29,565 |
| 2023-08-15 | $40.49 | $40.61 | $40.16 | $40.18 | $40.18 | 31,195 |
| 2023-08-14 | $40.39 | $40.71 | $40.29 | $40.68 | $40.68 | 28,797 |
| 2023-08-11 | $39.86 | $40.53 | $39.86 | $40.45 | $40.45 | 28,177 |
| 2023-08-10 | $39.87 | $40.27 | $39.87 | $40.10 | $40.10 | 29,126 |
| 2023-08-09 | $39.58 | $40.08 | $39.50 | $39.84 | $39.84 | 36,521 |
| 2023-08-08 | $39.33 | $39.90 | $39.33 | $39.71 | $39.71 | 27,205 |
| 2023-08-07 | $39.44 | $39.93 | $39.27 | $39.77 | $39.77 | 33,740 |
| 2023-08-04 | $39.43 | $39.95 | $39.41 | $39.50 | $39.50 | 41,464 |
| 2023-08-03 | $38.51 | $39.57 | $38.41 | $39.47 | $39.47 | 58,472 |
| 2023-08-02 | $38.04 | $38.67 | $38.00 | $38.63 | $38.63 | 43,758 |
| 2023-08-01 | $38.09 | $38.36 | $37.95 | $38.20 | $38.20 | 38,729 |
| 2023-07-31 | $37.66 | $38.41 | $37.66 | $38.04 | $38.04 | 54,579 |
| 2023-07-28 | $37.77 | $37.99 | $37.59 | $37.61 | $37.61 | 36,048 |
| 2023-07-27 | $38.10 | $38.25 | $37.37 | $37.57 | $37.57 | 49,499 |
| 2023-07-26 | $38.50 | $38.73 | $37.81 | $38.10 | $38.10 | 47,731 |
| 2023-07-25 | $38.45 | $38.66 | $38.23 | $38.50 | $38.50 | 42,579 |
| 2023-07-24 | $38.66 | $38.89 | $38.45 | $38.45 | $38.45 | 55,381 |
| 2023-07-21 | $38.94 | $39.18 | $38.49 | $38.68 | $38.68 | 218,731 |
| 2023-07-20 | $39.02 | $39.27 | $38.57 | $38.83 | $38.83 | 92,530 |
| 2023-07-19 | $39.74 | $39.77 | $38.60 | $39.00 | $38.75 | 159,039 |
| 2023-07-18 | $39.59 | $40.00 | $39.59 | $39.72 | $39.47 | 46,185 |
| 2023-07-17 | $40.11 | $40.19 | $39.58 | $39.64 | $39.39 | 98,603 |
| 2023-07-14 | $40.48 | $40.73 | $40.15 | $40.39 | $40.13 | 53,945 |
| 2023-07-13 | $40.25 | $40.68 | $40.10 | $40.61 | $40.35 | 48,736 |
| 2023-07-12 | $40.85 | $40.99 | $40.09 | $40.11 | $39.85 | 39,237 |
| 2023-07-11 | $39.77 | $40.76 | $39.20 | $40.57 | $40.31 | 64,389 |
| 2023-07-10 | $39.18 | $39.92 | $39.18 | $39.77 | $39.52 | 34,891 |
| 2023-07-07 | $38.92 | $39.61 | $38.92 | $39.27 | $39.02 | 46,013 |
| 2023-07-06 | $39.10 | $39.22 | $38.45 | $38.80 | $38.55 | 40,482 |
| 2023-07-05 | $39.90 | $39.90 | $39.04 | $39.31 | $39.06 | 47,135 |
| 2023-07-03 | $39.55 | $40.19 | $39.14 | $40.06 | $39.80 | 30,648 |
| 2023-06-30 | $40.21 | $40.29 | $39.38 | $39.41 | $39.16 | 48,555 |
| 2023-06-29 | $39.77 | $40.35 | $39.77 | $40.13 | $39.87 | 31,843 |
| 2023-06-28 | $40.14 | $40.14 | $39.51 | $39.64 | $39.39 | 39,014 |
| 2023-06-27 | $39.64 | $40.09 | $39.52 | $39.98 | $39.72 | 48,041 |
| 2023-06-26 | $38.81 | $40.11 | $38.81 | $39.64 | $39.39 | 68,327 |
| 2023-06-23 | $39.88 | $40.04 | $38.32 | $38.66 | $38.66 | 296,166 |
| 2023-06-22 | $40.41 | $40.74 | $39.88 | $39.98 | $39.98 | 62,068 |
| 2023-06-21 | $40.04 | $41.19 | $39.79 | $40.85 | $40.85 | 55,963 |
| 2023-06-20 | $39.99 | $40.42 | $39.75 | $40.04 | $40.04 | 44,242 |
| 2023-06-16 | $40.66 | $40.66 | $39.29 | $39.77 | $39.77 | 136,068 |
| 2023-06-15 | $40.21 | $40.65 | $39.94 | $40.33 | $40.33 | 54,031 |
| 2023-06-14 | $40.63 | $40.84 | $40.04 | $40.20 | $40.20 | 51,712 |
| 2023-06-13 | $39.51 | $40.91 | $39.51 | $40.68 | $40.68 | 82,226 |
| 2023-06-12 | $38.30 | $40.12 | $38.20 | $39.44 | $39.44 | 125,562 |
| 2023-06-09 | $40.00 | $40.74 | $37.79 | $38.19 | $38.19 | 382,558 |
| 2023-06-08 | $44.45 | $45.27 | $44.10 | $44.24 | $44.24 | 180,892 |
| 2023-06-07 | $43.97 | $44.94 | $43.87 | $44.45 | $44.45 | 120,278 |
| 2023-06-06 | $41.08 | $43.66 | $41.05 | $43.56 | $43.56 | 120,930 |
| 2023-06-05 | $41.26 | $41.46 | $40.84 | $40.98 | $40.98 | 42,728 |
| 2023-06-02 | $40.09 | $41.13 | $39.96 | $41.07 | $41.07 | 67,621 |
| 2023-06-01 | $40.30 | $40.79 | $39.81 | $39.81 | $39.81 | 53,451 |
| 2023-05-31 | $41.16 | $41.39 | $39.81 | $40.45 | $40.45 | 146,303 |
| 2023-05-30 | $41.78 | $41.86 | $41.09 | $41.13 | $41.13 | 42,827 |
| 2023-05-26 | $41.71 | $41.90 | $41.36 | $41.64 | $41.64 | 31,731 |
| 2023-05-25 | $41.62 | $42.09 | $41.08 | $41.76 | $41.76 | 56,495 |
| 2023-05-24 | $42.41 | $42.41 | $41.54 | $41.83 | $41.83 | 40,138 |
| 2023-05-23 | $41.31 | $42.31 | $41.04 | $42.25 | $42.25 | 62,634 |
| 2023-05-22 | $41.58 | $41.82 | $41.17 | $41.36 | $41.36 | 48,458 |
| 2023-05-19 | $41.99 | $42.08 | $41.22 | $41.61 | $41.61 | 60,647 |
| 2023-05-18 | $42.17 | $42.17 | $41.50 | $41.74 | $41.74 | 49,568 |
| 2023-05-17 | $43.05 | $43.16 | $41.97 | $42.26 | $42.26 | 69,682 |
| 2023-05-16 | $42.06 | $43.07 | $41.66 | $42.92 | $42.92 | 79,251 |
| 2023-05-15 | $41.73 | $42.45 | $41.25 | $42.36 | $42.36 | 42,655 |
| 2023-05-12 | $41.18 | $41.73 | $41.01 | $41.70 | $41.70 | 52,105 |
| 2023-05-11 | $40.79 | $41.26 | $40.53 | $41.23 | $41.23 | 39,459 |
| 2023-05-10 | $40.69 | $40.98 | $40.13 | $40.98 | $40.98 | 50,919 |
| 2023-05-09 | $40.08 | $40.55 | $39.87 | $40.41 | $40.41 | 31,407 |
| 2023-05-08 | $40.97 | $41.18 | $40.00 | $40.19 | $40.19 | 43,685 |
| 2023-05-05 | $40.25 | $41.07 | $40.16 | $40.82 | $40.82 | 54,561 |
| 2023-05-04 | $40.52 | $40.52 | $39.58 | $39.85 | $39.85 | 43,165 |
| 2023-05-03 | $41.63 | $42.00 | $40.64 | $40.64 | $40.64 | 61,524 |
| 2023-05-02 | $40.69 | $41.59 | $40.15 | $41.50 | $41.50 | 131,754 |
| 2023-05-01 | $40.29 | $40.73 | $40.23 | $40.61 | $40.61 | 51,912 |
| 2023-04-28 | $39.47 | $40.41 | $39.47 | $40.23 | $40.23 | 47,349 |
| 2023-04-27 | $39.42 | $39.85 | $39.17 | $39.33 | $39.33 | 45,169 |
| 2023-04-26 | $39.78 | $40.07 | $39.22 | $39.33 | $39.33 | 63,847 |
| 2023-04-25 | $40.06 | $40.23 | $39.76 | $39.94 | $39.94 | 62,592 |
| 2023-04-24 | $40.07 | $40.50 | $39.75 | $40.23 | $40.23 | 66,380 |
| 2023-04-21 | $39.17 | $40.54 | $39.14 | $39.86 | $39.86 | 141,298 |
| 2023-04-20 | $38.21 | $39.13 | $38.03 | $39.05 | $39.05 | 87,379 |
| 2023-04-19 | $39.00 | $39.03 | $38.17 | $38.24 | $38.24 | 104,548 |
| 2023-04-18 | $39.58 | $39.95 | $39.01 | $39.20 | $38.95 | 62,361 |
| 2023-04-17 | $39.42 | $39.95 | $38.68 | $39.47 | $39.21 | 76,846 |
| 2023-04-14 | $39.41 | $40.34 | $38.83 | $38.95 | $38.70 | 64,411 |
| 2023-04-13 | $39.52 | $41.41 | $38.41 | $39.42 | $39.16 | 130,260 |
| 2023-04-12 | $39.05 | $39.22 | $38.62 | $39.01 | $38.76 | 74,495 |
| 2023-04-11 | $38.43 | $39.12 | $38.14 | $38.84 | $38.59 | 49,339 |
| 2023-04-10 | $38.10 | $39.05 | $38.10 | $38.56 | $38.31 | 52,673 |
| 2023-04-06 | $39.35 | $39.58 | $38.30 | $38.45 | $38.20 | 47,356 |
| 2023-04-05 | $39.62 | $39.63 | $38.71 | $39.18 | $38.93 | 39,846 |
| 2023-04-04 | $41.17 | $41.17 | $39.65 | $39.90 | $39.64 | 59,962 |
| 2023-04-03 | $40.59 | $41.03 | $40.28 | $40.96 | $40.69 | 44,468 |
| 2023-03-31 | $40.08 | $40.58 | $39.81 | $40.47 | $40.47 | 76,278 |
| 2023-03-30 | $40.15 | $40.30 | $39.63 | $39.89 | $39.89 | 37,502 |
| 2023-03-29 | $39.99 | $40.08 | $39.41 | $39.94 | $39.94 | 28,686 |
| 2023-03-28 | $39.85 | $40.30 | $39.68 | $39.75 | $39.75 | 37,372 |
| 2023-03-27 | $39.98 | $40.32 | $39.61 | $39.99 | $39.99 | 36,528 |
| 2023-03-24 | $39.37 | $39.95 | $39.05 | $39.74 | $39.74 | 39,014 |
| 2023-03-23 | $40.11 | $40.42 | $39.25 | $39.59 | $39.59 | 37,876 |
| 2023-03-22 | $40.87 | $41.13 | $39.97 | $40.02 | $40.02 | 53,282 |
| 2023-03-21 | $41.02 | $41.41 | $40.63 | $40.96 | $40.96 | 48,992 |
| 2023-03-20 | $40.08 | $41.00 | $40.03 | $40.61 | $40.61 | 62,561 |
| 2023-03-17 | $40.61 | $40.61 | $39.50 | $39.67 | $39.67 | 160,891 |
| 2023-03-16 | $39.83 | $40.98 | $39.53 | $40.76 | $40.76 | 62,292 |
| 2023-03-15 | $40.44 | $40.49 | $39.24 | $40.29 | $40.29 | 76,556 |
| 2023-03-14 | $41.21 | $41.93 | $40.61 | $41.02 | $41.02 | 79,104 |
| 2023-03-13 | $41.51 | $42.00 | $39.86 | $40.57 | $40.57 | 99,524 |
| 2023-03-10 | $41.48 | $43.50 | $41.38 | $41.91 | $41.91 | 297,157 |
| 2023-03-09 | $40.20 | $41.97 | $39.97 | $41.36 | $41.36 | 212,155 |
| 2023-03-08 | $39.86 | $40.18 | $39.40 | $40.04 | $40.04 | 64,511 |
| 2023-03-07 | $39.43 | $39.87 | $39.23 | $39.77 | $39.77 | 52,118 |
| 2023-03-06 | $40.02 | $40.10 | $38.96 | $39.34 | $39.34 | 87,478 |
| 2023-03-03 | $39.56 | $40.36 | $39.52 | $39.93 | $39.93 | 62,651 |
| 2023-03-02 | $38.85 | $39.40 | $38.78 | $39.31 | $39.31 | 53,336 |
| 2023-03-01 | $38.89 | $39.32 | $38.50 | $39.21 | $39.21 | 66,162 |
| 2023-02-28 | $38.81 | $39.51 | $38.78 | $38.86 | $38.86 | 78,481 |
| 2023-02-27 | $39.70 | $39.84 | $38.65 | $38.70 | $38.70 | 60,285 |
| 2023-02-24 | $39.55 | $39.80 | $39.19 | $39.44 | $39.44 | 59,564 |
| 2023-02-23 | $39.99 | $40.56 | $39.46 | $39.97 | $39.97 | 45,090 |
| 2023-02-22 | $39.17 | $39.88 | $39.04 | $39.68 | $39.68 | 53,598 |
| 2023-02-21 | $39.55 | $40.10 | $39.23 | $39.42 | $39.42 | 77,820 |
| 2023-02-17 | $39.84 | $39.95 | $39.34 | $39.88 | $39.88 | 56,666 |
| 2023-02-16 | $39.39 | $40.15 | $39.35 | $39.63 | $39.63 | 58,842 |
| 2023-02-15 | $38.71 | $39.82 | $38.59 | $39.65 | $39.65 | 38,611 |
| 2023-02-14 | $39.27 | $39.86 | $38.72 | $38.86 | $38.86 | 60,472 |
| 2023-02-13 | $39.29 | $39.87 | $39.04 | $39.41 | $39.41 | 41,648 |
| 2023-02-10 | $39.02 | $39.45 | $39.02 | $39.28 | $39.28 | 42,041 |
| 2023-02-09 | $39.56 | $39.90 | $38.95 | $39.02 | $39.02 | 64,083 |
| 2023-02-08 | $40.20 | $40.29 | $39.47 | $39.50 | $39.50 | 37,374 |
| 2023-02-07 | $40.42 | $40.75 | $39.97 | $40.38 | $40.38 | 35,104 |
| 2023-02-06 | $40.83 | $41.31 | $40.44 | $40.65 | $40.65 | 44,691 |
| 2023-02-03 | $40.25 | $41.04 | $40.25 | $41.04 | $41.04 | 72,010 |
| 2023-02-02 | $39.18 | $40.40 | $38.83 | $40.40 | $40.40 | 86,779 |
| 2023-02-01 | $39.19 | $39.51 | $38.59 | $38.93 | $38.93 | 57,096 |
| 2023-01-31 | $38.19 | $39.08 | $38.19 | $38.99 | $38.99 | 73,449 |
| 2023-01-30 | $38.18 | $38.51 | $38.00 | $38.05 | $38.05 | 30,973 |
| 2023-01-27 | $38.37 | $38.59 | $37.96 | $38.24 | $38.24 | 66,880 |
| 2023-01-26 | $38.07 | $38.38 | $37.81 | $38.35 | $38.35 | 42,812 |
| 2023-01-25 | $38.35 | $38.35 | $37.87 | $37.90 | $37.90 | 62,256 |
| 2023-01-24 | $38.26 | $38.71 | $38.13 | $38.30 | $38.30 | 55,549 |
| 2023-01-23 | $38.21 | $38.68 | $37.75 | $38.47 | $38.47 | 86,472 |
| 2023-01-20 | $37.73 | $38.30 | $36.75 | $38.03 | $38.03 | 117,574 |
| 2023-01-19 | $37.08 | $37.64 | $36.56 | $37.43 | $37.43 | 69,900 |
| 2023-01-18 | $38.95 | $39.04 | $37.52 | $37.57 | $37.32 | 67,451 |
| 2023-01-17 | $38.62 | $39.37 | $38.58 | $38.80 | $38.54 | 78,766 |
| 2023-01-13 | $39.18 | $39.20 | $38.21 | $38.65 | $38.39 | 47,931 |
| 2023-01-12 | $39.02 | $39.51 | $38.75 | $39.03 | $38.77 | 57,970 |
| 2023-01-11 | $37.75 | $38.97 | $37.75 | $38.77 | $38.51 | 62,527 |
| 2023-01-10 | $36.97 | $37.65 | $36.70 | $37.61 | $37.36 | 50,185 |
| 2023-01-09 | $37.07 | $37.32 | $36.78 | $36.85 | $36.61 | 57,523 |
| 2023-01-06 | $36.91 | $37.29 | $36.80 | $36.98 | $36.73 | 68,241 |
| 2023-01-05 | $36.51 | $36.67 | $36.11 | $36.44 | $36.20 | 49,070 |
| 2023-01-04 | $37.05 | $37.05 | $36.43 | $36.76 | $36.52 | 42,789 |
| 2023-01-03 | $36.83 | $37.30 | $36.61 | $36.71 | $36.47 | 60,648 |
| 2022-12-30 | $36.73 | $37.06 | $36.51 | $36.88 | $36.64 | 48,755 |
| 2022-12-29 | $36.12 | $36.97 | $36.12 | $36.85 | $36.61 | 51,244 |
| 2022-12-28 | $36.88 | $37.23 | $36.01 | $36.01 | $35.77 | 67,223 |
| 2022-12-27 | $36.52 | $36.89 | $36.20 | $36.79 | $36.55 | 70,763 |
| 2022-12-23 | $36.01 | $36.97 | $36.01 | $36.43 | $36.19 | 56,301 |
| 2022-12-22 | $36.18 | $36.69 | $35.68 | $36.09 | $35.85 | 70,593 |
| 2022-12-21 | $35.71 | $36.60 | $35.41 | $36.39 | $36.15 | 89,232 |
| 2022-12-20 | $35.68 | $35.74 | $35.25 | $35.34 | $35.11 | 47,812 |
| 2022-12-19 | $36.02 | $36.29 | $35.71 | $35.88 | $35.64 | 79,831 |
| 2022-12-16 | $36.02 | $36.45 | $35.12 | $35.72 | $35.72 | 173,306 |
| 2022-12-15 | $35.86 | $37.87 | $35.64 | $36.66 | $36.66 | 127,648 |
| 2022-12-14 | $35.33 | $35.88 | $35.15 | $35.48 | $35.48 | 49,787 |
| 2022-12-13 | $35.75 | $37.49 | $35.22 | $35.58 | $35.58 | 129,430 |
| 2022-12-12 | $34.07 | $35.00 | $33.85 | $34.85 | $34.85 | 67,285 |
| 2022-12-09 | $34.10 | $35.58 | $33.73 | $34.29 | $34.29 | 90,211 |
| 2022-12-08 | $35.74 | $35.74 | $32.98 | $34.34 | $34.34 | 256,491 |
| 2022-12-07 | $37.67 | $37.87 | $37.21 | $37.25 | $37.25 | 35,493 |
| 2022-12-06 | $37.71 | $37.92 | $37.41 | $37.85 | $37.85 | 54,982 |
| 2022-12-05 | $37.35 | $37.73 | $37.03 | $37.62 | $37.62 | 52,212 |
| 2022-12-02 | $37.56 | $38.20 | $37.08 | $38.06 | $38.06 | 29,391 |
| 2022-12-01 | $38.07 | $38.07 | $37.35 | $37.75 | $37.75 | 28,476 |
| 2022-11-30 | $37.26 | $38.03 | $36.67 | $37.95 | $37.95 | 84,439 |
| 2022-11-29 | $36.98 | $37.40 | $36.90 | $37.32 | $37.32 | 36,265 |
| 2022-11-28 | $36.97 | $37.32 | $36.63 | $37.09 | $37.09 | 39,874 |
| 2022-11-25 | $37.18 | $37.64 | $36.32 | $37.28 | $37.28 | 12,944 |
| 2022-11-23 | $37.03 | $37.48 | $36.67 | $37.38 | $37.38 | 34,973 |
| 2022-11-22 | $36.75 | $37.14 | $36.61 | $36.99 | $36.99 | 30,879 |
| 2022-11-21 | $36.63 | $36.78 | $36.25 | $36.71 | $36.71 | 31,064 |
| 2022-11-18 | $36.90 | $36.93 | $35.93 | $36.78 | $36.78 | 44,535 |
| 2022-11-17 | $35.90 | $36.40 | $35.21 | $36.31 | $36.31 | 32,884 |
| 2022-11-16 | $36.99 | $37.37 | $36.31 | $36.38 | $36.38 | 50,270 |
| 2022-11-15 | $36.73 | $37.05 | $36.54 | $37.00 | $37.00 | 44,883 |
| 2022-11-14 | $36.81 | $37.24 | $36.32 | $36.32 | $36.32 | 37,057 |
| 2022-11-11 | $37.12 | $37.34 | $36.81 | $37.06 | $37.06 | 46,696 |
| 2022-11-10 | $36.41 | $37.41 | $36.26 | $37.13 | $37.13 | 76,309 |
| 2022-11-09 | $34.39 | $35.63 | $34.18 | $35.33 | $35.33 | 113,302 |
| 2022-11-08 | $34.47 | $34.79 | $33.90 | $34.33 | $34.33 | 34,710 |
| 2022-11-07 | $34.27 | $34.70 | $34.03 | $34.47 | $34.47 | 37,318 |
| 2022-11-04 | $34.00 | $34.29 | $33.42 | $34.16 | $34.16 | 35,093 |
| 2022-11-03 | $34.00 | $34.07 | $33.70 | $33.70 | $33.70 | 26,173 |
| 2022-11-02 | $34.43 | $35.48 | $34.05 | $34.11 | $34.11 | 37,251 |
| 2022-11-01 | $34.77 | $35.24 | $34.40 | $34.62 | $34.62 | 56,528 |
| 2022-10-31 | $34.55 | $34.95 | $34.27 | $34.67 | $34.67 | 54,221 |
| 2022-10-28 | $34.04 | $35.18 | $33.98 | $34.89 | $34.89 | 68,735 |
| 2022-10-27 | $34.03 | $34.59 | $33.69 | $33.80 | $33.80 | 44,050 |
| 2022-10-26 | $33.60 | $34.16 | $32.86 | $33.88 | $33.88 | 60,827 |
| 2022-10-25 | $33.23 | $33.64 | $33.08 | $33.32 | $33.32 | 59,619 |
| 2022-10-24 | $32.53 | $33.26 | $32.25 | $33.14 | $33.14 | 37,085 |
| 2022-10-21 | $31.89 | $32.53 | $31.73 | $32.33 | $32.33 | 48,923 |
| 2022-10-20 | $33.21 | $33.26 | $31.64 | $31.78 | $31.78 | 65,434 |
| 2022-10-19 | $33.21 | $33.72 | $32.79 | $33.48 | $33.22 | 74,051 |
| 2022-10-18 | $33.47 | $34.69 | $33.41 | $33.57 | $33.57 | 63,958 |
| 2022-10-17 | $33.21 | $33.48 | $32.91 | $33.19 | $33.19 | 87,841 |
| 2022-10-14 | $33.51 | $33.51 | $32.53 | $32.68 | $32.68 | 73,984 |
| 2022-10-13 | $31.75 | $33.26 | $31.66 | $33.16 | $33.16 | 79,134 |
| 2022-10-12 | $32.14 | $32.39 | $31.84 | $32.04 | $32.04 | 68,031 |
| 2022-10-11 | $32.06 | $32.81 | $31.74 | $32.33 | $32.33 | 72,636 |
| 2022-10-10 | $32.36 | $32.47 | $31.73 | $32.00 | $32.00 | 107,486 |
| 2022-10-07 | $33.01 | $33.01 | $31.90 | $32.03 | $32.03 | 62,851 |
| 2022-10-06 | $32.93 | $33.10 | $32.30 | $33.01 | $33.01 | 89,880 |
| 2022-10-05 | $33.55 | $33.62 | $32.83 | $32.94 | $32.94 | 77,930 |
| 2022-10-04 | $33.35 | $34.18 | $33.35 | $33.73 | $33.73 | 122,322 |
| 2022-10-03 | $32.53 | $33.37 | $32.31 | $33.09 | $33.09 | 136,615 |
| 2022-09-30 | $32.11 | $33.20 | $32.11 | $32.17 | $32.17 | 113,559 |
| 2022-09-29 | $32.42 | $32.42 | $31.59 | $32.31 | $32.31 | 75,015 |
| 2022-09-28 | $32.25 | $33.03 | $32.21 | $32.77 | $32.77 | 80,328 |
| 2022-09-27 | $31.91 | $32.26 | $31.26 | $31.93 | $31.93 | 106,818 |
| 2022-09-26 | $32.01 | $32.31 | $31.62 | $31.89 | $31.89 | 90,459 |
| 2022-09-23 | $32.65 | $32.65 | $31.62 | $31.96 | $31.96 | 112,092 |
| 2022-09-22 | $33.04 | $33.04 | $32.27 | $32.75 | $32.75 | 88,179 |
| 2022-09-21 | $32.91 | $33.24 | $32.37 | $32.77 | $32.77 | 118,570 |
| 2022-09-20 | $33.42 | $33.42 | $32.56 | $32.64 | $32.64 | 105,955 |
| 2022-09-19 | $32.67 | $33.77 | $32.67 | $33.70 | $33.70 | 103,335 |
| 2022-09-16 | $33.53 | $33.53 | $32.72 | $33.00 | $33.00 | 295,730 |
| 2022-09-15 | $33.93 | $34.31 | $33.56 | $33.79 | $33.79 | 86,038 |
| 2022-09-14 | $34.12 | $34.50 | $33.70 | $34.21 | $34.21 | 102,315 |
| 2022-09-13 | $34.25 | $34.73 | $34.19 | $34.37 | $34.37 | 84,018 |
| 2022-09-12 | $34.57 | $35.03 | $34.50 | $34.77 | $34.77 | 67,065 |
| 2022-09-09 | $33.44 | $35.57 | $33.44 | $34.70 | $34.70 | 116,344 |
| 2022-09-08 | $32.67 | $32.76 | $32.20 | $32.44 | $32.44 | 68,099 |
| 2022-09-07 | $32.51 | $33.16 | $32.03 | $32.95 | $32.95 | 68,248 |
| 2022-09-06 | $32.61 | $32.69 | $32.01 | $32.28 | $32.28 | 94,329 |
| 2022-09-02 | $34.00 | $34.04 | $32.55 | $32.72 | $32.72 | 73,318 |
| 2022-09-01 | $34.50 | $34.96 | $33.86 | $34.02 | $34.02 | 61,936 |
| 2022-08-31 | $34.99 | $35.19 | $34.50 | $34.59 | $34.59 | 96,649 |
| 2022-08-30 | $35.21 | $35.33 | $34.35 | $34.81 | $34.81 | 60,446 |
| 2022-08-29 | $35.20 | $35.39 | $34.95 | $34.98 | $34.98 | 38,236 |
| 2022-08-26 | $36.48 | $36.48 | $35.54 | $35.55 | $35.55 | 59,717 |
| 2022-08-25 | $36.52 | $36.78 | $36.43 | $36.68 | $36.68 | 43,307 |
| 2022-08-24 | $36.66 | $36.66 | $36.19 | $36.39 | $36.39 | 32,014 |
| 2022-08-23 | $36.93 | $37.08 | $36.26 | $36.42 | $36.42 | 50,381 |
| 2022-08-22 | $37.10 | $37.10 | $36.60 | $36.78 | $36.78 | 60,933 |
| 2022-08-19 | $37.68 | $37.86 | $37.19 | $37.33 | $37.33 | 98,192 |
| 2022-08-18 | $37.53 | $37.92 | $37.09 | $37.92 | $37.92 | 69,415 |
| 2022-08-17 | $37.43 | $37.44 | $37.08 | $37.32 | $37.32 | 71,069 |
| 2022-08-16 | $37.55 | $38.03 | $37.47 | $37.75 | $37.75 | 43,600 |
| 2022-08-15 | $37.07 | $37.92 | $36.86 | $37.77 | $37.77 | 52,634 |
| 2022-08-12 | $36.89 | $37.57 | $36.63 | $37.42 | $37.42 | 45,399 |
| 2022-08-11 | $36.42 | $37.15 | $36.42 | $36.88 | $36.88 | 42,132 |
| 2022-08-10 | $36.20 | $36.34 | $35.98 | $36.24 | $36.24 | 31,851 |
| 2022-08-09 | $36.04 | $36.04 | $35.13 | $35.70 | $35.70 | 68,681 |
| 2022-08-08 | $35.54 | $36.23 | $35.54 | $36.13 | $36.13 | 45,922 |
| 2022-08-05 | $35.21 | $35.62 | $35.12 | $35.61 | $35.61 | 41,627 |
| 2022-08-04 | $36.55 | $36.65 | $35.16 | $35.27 | $35.27 | 88,160 |
| 2022-08-03 | $36.47 | $37.12 | $35.97 | $36.55 | $36.55 | 52,907 |
| 2022-08-02 | $37.50 | $37.50 | $36.35 | $36.42 | $36.42 | 46,263 |
| 2022-08-01 | $37.19 | $37.69 | $36.63 | $37.44 | $37.44 | 64,102 |
| 2022-07-29 | $36.99 | $37.50 | $36.95 | $37.16 | $37.16 | 44,407 |
| 2022-07-28 | $36.95 | $37.22 | $36.76 | $37.12 | $37.12 | 40,010 |
| 2022-07-27 | $36.39 | $36.83 | $36.10 | $36.77 | $36.77 | 77,308 |
| 2022-07-26 | $35.75 | $36.45 | $35.75 | $36.10 | $36.10 | 52,417 |
| 2022-07-25 | $36.14 | $36.36 | $35.85 | $35.98 | $35.98 | 41,798 |
| 2022-07-22 | $36.12 | $36.85 | $35.82 | $36.15 | $36.15 | 69,775 |
| 2022-07-21 | $35.38 | $36.24 | $35.08 | $36.21 | $36.21 | 54,870 |
| 2022-07-20 | $35.52 | $36.04 | $35.38 | $35.95 | $35.95 | 51,990 |
| 2022-07-19 | $35.29 | $36.12 | $35.29 | $36.04 | $35.79 | 75,976 |
| 2022-07-18 | $35.52 | $35.93 | $34.76 | $34.85 | $34.61 | 62,967 |
| 2022-07-15 | $35.30 | $35.65 | $34.62 | $35.39 | $35.15 | 91,068 |
| 2022-07-14 | $35.00 | $35.01 | $34.22 | $34.81 | $34.57 | 71,121 |
| 2022-07-13 | $35.24 | $35.75 | $35.01 | $35.06 | $34.82 | 68,900 |
| 2022-07-12 | $35.99 | $36.39 | $35.40 | $35.52 | $35.27 | 88,349 |
| 2022-07-11 | $36.53 | $37.00 | $35.78 | $35.90 | $35.65 | 52,262 |
| 2022-07-08 | $36.96 | $36.96 | $36.26 | $36.59 | $36.34 | 51,038 |
| 2022-07-07 | $36.91 | $37.35 | $36.44 | $36.78 | $36.53 | 44,700 |
| 2022-07-06 | $37.20 | $37.20 | $36.35 | $36.61 | $36.36 | 65,155 |
| 2022-07-05 | $37.64 | $37.64 | $36.36 | $37.18 | $36.92 | 79,093 |
| 2022-07-01 | $37.21 | $38.06 | $36.58 | $37.89 | $37.89 | 73,407 |
| 2022-06-30 | $37.14 | $37.65 | $36.78 | $37.32 | $37.32 | 77,270 |
| 2022-06-29 | $37.76 | $37.76 | $36.98 | $37.49 | $37.49 | 66,332 |
| 2022-06-28 | $38.63 | $39.08 | $37.81 | $37.90 | $37.90 | 75,679 |
| 2022-06-27 | $38.53 | $39.25 | $38.51 | $38.68 | $38.68 | 69,553 |
| 2022-06-24 | $38.28 | $38.73 | $38.18 | $38.34 | $38.34 | 234,554 |
| 2022-06-23 | $38.00 | $38.38 | $37.60 | $38.25 | $38.25 | 89,314 |
| 2022-06-22 | $37.59 | $38.60 | $37.59 | $38.17 | $38.17 | 87,319 |
| 2022-06-21 | $37.21 | $38.39 | $37.15 | $37.87 | $37.87 | 127,884 |
| 2022-06-17 | $37.09 | $37.63 | $36.53 | $37.19 | $37.19 | 158,767 |
| 2022-06-16 | $37.95 | $37.95 | $36.67 | $36.80 | $36.80 | 136,079 |
| 2022-06-15 | $38.38 | $38.92 | $37.93 | $38.25 | $38.25 | 90,270 |
| 2022-06-14 | $37.86 | $38.24 | $37.83 | $37.97 | $37.97 | 100,668 |
| 2022-06-13 | $37.73 | $39.05 | $37.38 | $38.14 | $38.14 | 173,704 |
| 2022-06-10 | $40.89 | $40.98 | $37.92 | $38.08 | $38.08 | 104,095 |
| 2022-06-09 | $41.69 | $42.15 | $40.45 | $41.47 | $41.47 | 123,050 |
| 2022-06-08 | $41.67 | $42.00 | $40.75 | $41.19 | $41.19 | 137,212 |
| 2022-06-07 | $40.45 | $41.02 | $40.43 | $40.72 | $40.72 | 67,136 |
| 2022-06-06 | $41.42 | $41.42 | $40.47 | $40.88 | $40.88 | 80,867 |
| 2022-06-03 | $40.93 | $41.29 | $40.30 | $41.08 | $41.08 | 81,597 |
| 2022-06-02 | $40.51 | $40.83 | $40.05 | $40.60 | $40.60 | 88,591 |
| 2022-06-01 | $40.23 | $40.45 | $39.77 | $40.16 | $40.16 | 74,280 |
| 2022-05-31 | $40.60 | $40.97 | $39.94 | $39.99 | $39.99 | 200,021 |
| 2022-05-27 | $40.57 | $41.25 | $40.47 | $40.84 | $40.84 | 61,946 |
| 2022-05-26 | $40.27 | $40.74 | $40.24 | $40.49 | $40.49 | 55,947 |
| 2022-05-25 | $39.75 | $40.32 | $39.74 | $40.23 | $40.23 | 103,961 |
| 2022-05-24 | $38.97 | $39.86 | $38.87 | $39.72 | $39.72 | 116,835 |
| 2022-05-23 | $38.64 | $39.55 | $38.64 | $38.91 | $38.91 | 78,325 |
| 2022-05-20 | $38.57 | $38.86 | $38.01 | $38.59 | $38.59 | 85,839 |
| 2022-05-19 | $37.91 | $38.92 | $37.85 | $38.47 | $38.47 | 117,508 |
| 2022-05-18 | $37.53 | $39.01 | $37.53 | $38.19 | $38.19 | 134,383 |
| 2022-05-17 | $37.11 | $37.90 | $37.11 | $37.62 | $37.62 | 68,599 |
| 2022-05-16 | $36.67 | $37.06 | $36.45 | $36.90 | $36.90 | 76,609 |
| 2022-05-13 | $36.08 | $36.93 | $36.04 | $36.66 | $36.66 | 96,933 |
| 2022-05-12 | $35.77 | $36.01 | $35.42 | $35.86 | $35.86 | 73,630 |
| 2022-05-11 | $36.16 | $36.50 | $35.56 | $35.66 | $35.66 | 93,859 |
| 2022-05-10 | $36.17 | $36.88 | $35.86 | $35.92 | $35.92 | 139,851 |
| 2022-05-09 | $36.74 | $36.84 | $35.71 | $35.90 | $35.90 | 129,548 |
| 2022-05-06 | $36.88 | $37.08 | $36.44 | $36.93 | $36.93 | 120,229 |
| 2022-05-05 | $37.52 | $37.52 | $36.52 | $36.89 | $36.89 | 87,428 |
| 2022-05-04 | $36.24 | $37.80 | $36.11 | $37.69 | $37.69 | 146,755 |
| 2022-05-03 | $35.68 | $36.35 | $35.60 | $36.08 | $36.08 | 255,902 |
| 2022-05-02 | $36.76 | $37.21 | $35.63 | $35.81 | $35.81 | 144,961 |
| 2022-04-29 | $36.95 | $37.20 | $36.68 | $36.78 | $36.78 | 104,599 |
| 2022-04-28 | $36.69 | $37.21 | $36.10 | $36.95 | $36.95 | 96,934 |
| 2022-04-27 | $36.66 | $37.13 | $36.05 | $36.48 | $36.48 | 110,230 |
| 2022-04-26 | $36.86 | $37.08 | $36.29 | $36.36 | $36.36 | 117,087 |
| 2022-04-25 | $36.92 | $37.18 | $36.38 | $36.95 | $36.95 | 109,086 |
| 2022-04-22 | $36.67 | $37.27 | $36.67 | $36.85 | $36.85 | 102,644 |
| 2022-04-21 | $37.29 | $37.37 | $36.61 | $36.91 | $36.91 | 101,176 |
| 2022-04-20 | $37.13 | $37.68 | $36.90 | $36.99 | $36.99 | 246,159 |
| 2022-04-19 | $36.95 | $37.73 | $36.71 | $37.17 | $36.92 | 103,174 |
| 2022-04-18 | $36.78 | $37.15 | $36.47 | $36.90 | $36.65 | 86,809 |
| 2022-04-14 | $39.95 | $39.99 | $36.81 | $36.99 | $36.74 | 204,734 |
| 2022-04-13 | $40.03 | $40.04 | $39.24 | $39.69 | $39.42 | 67,296 |
| 2022-04-12 | $39.96 | $40.18 | $39.50 | $39.81 | $39.54 | 75,967 |
| 2022-04-11 | $39.93 | $40.12 | $39.51 | $39.62 | $39.35 | 32,988 |
| 2022-04-08 | $39.98 | $40.27 | $39.85 | $39.96 | $39.69 | 62,539 |
| 2022-04-07 | $39.49 | $40.12 | $39.42 | $40.09 | $39.82 | 52,169 |
| 2022-04-06 | $39.48 | $39.86 | $39.21 | $39.49 | $39.22 | 61,321 |
| 2022-04-05 | $40.13 | $40.28 | $39.55 | $39.72 | $39.45 | 68,383 |
| 2022-04-04 | $40.42 | $40.53 | $39.60 | $40.29 | $40.02 | 50,242 |
| 2022-04-01 | $40.40 | $40.86 | $39.98 | $40.43 | $40.16 | 72,609 |
| 2022-03-31 | $40.31 | $40.87 | $40.31 | $40.59 | $40.32 | 69,810 |
| 2022-03-30 | $40.73 | $41.11 | $40.28 | $40.32 | $40.05 | 50,432 |
| 2022-03-29 | $39.97 | $40.72 | $39.78 | $40.57 | $40.30 | 145,663 |
| 2022-03-28 | $40.00 | $40.25 | $39.70 | $40.07 | $39.80 | 104,583 |
| 2022-03-25 | $39.98 | $40.45 | $39.75 | $40.06 | $39.79 | 116,461 |
| 2022-03-24 | $39.93 | $40.12 | $39.67 | $39.88 | $39.61 | 60,928 |
| 2022-03-23 | $39.84 | $40.13 | $39.66 | $39.76 | $39.49 | 72,362 |
| 2022-03-22 | $40.30 | $40.48 | $39.81 | $40.00 | $39.73 | 74,442 |
| 2022-03-21 | $40.68 | $41.37 | $40.16 | $40.29 | $40.02 | 95,945 |
| 2022-03-18 | $40.47 | $41.01 | $39.99 | $40.48 | $40.21 | 348,950 |
| 2022-03-17 | $39.89 | $40.65 | $39.62 | $40.65 | $40.38 | 76,461 |
| 2022-03-16 | $40.59 | $40.75 | $39.74 | $40.12 | $39.85 | 75,988 |
| 2022-03-15 | $40.43 | $40.82 | $39.75 | $40.44 | $40.17 | 92,683 |
| 2022-03-14 | $40.82 | $40.82 | $40.24 | $40.38 | $40.11 | 53,382 |
| 2022-03-11 | $41.09 | $41.22 | $40.48 | $40.68 | $40.41 | 57,750 |
| 2022-03-10 | $39.87 | $41.06 | $39.87 | $40.95 | $40.68 | 46,102 |
| 2022-03-09 | $40.31 | $40.60 | $40.00 | $40.11 | $39.84 | 43,068 |
| 2022-03-08 | $40.66 | $41.14 | $39.79 | $40.39 | $40.12 | 159,392 |
| 2022-03-07 | $40.53 | $41.47 | $40.40 | $40.75 | $40.48 | 50,750 |
| 2022-03-04 | $39.79 | $40.44 | $39.79 | $40.25 | $39.98 | 111,394 |
| 2022-03-03 | $39.63 | $40.27 | $39.52 | $40.15 | $39.88 | 91,292 |
| 2022-03-02 | $38.30 | $39.56 | $38.30 | $39.39 | $39.13 | 51,388 |
| 2022-03-01 | $38.80 | $39.09 | $38.03 | $38.31 | $38.05 | 77,415 |
| 2022-02-28 | $38.42 | $39.22 | $38.24 | $38.89 | $38.63 | 102,259 |
| 2022-02-25 | $38.72 | $39.28 | $38.37 | $38.71 | $38.45 | 71,489 |
| 2022-02-24 | $37.60 | $38.97 | $37.45 | $38.86 | $38.60 | 95,099 |
| 2022-02-23 | $37.98 | $38.37 | $37.59 | $37.96 | $37.71 | 90,299 |
| 2022-02-22 | $38.52 | $38.54 | $37.58 | $37.75 | $37.50 | 55,651 |
| 2022-02-18 | $38.53 | $39.15 | $38.17 | $38.52 | $38.26 | 88,625 |
| 2022-02-17 | $38.61 | $38.88 | $38.26 | $38.74 | $38.48 | 53,927 |
| 2022-02-16 | $38.05 | $38.97 | $38.05 | $38.87 | $38.61 | 74,444 |
| 2022-02-15 | $38.32 | $38.75 | $38.00 | $38.13 | $37.87 | 70,288 |
| 2022-02-14 | $38.27 | $38.49 | $37.75 | $38.17 | $37.91 | 94,437 |
| 2022-02-11 | $37.74 | $38.39 | $37.63 | $38.17 | $37.91 | 85,468 |
| 2022-02-10 | $37.75 | $38.33 | $37.41 | $37.61 | $37.36 | 86,399 |
| 2022-02-09 | $39.08 | $39.25 | $38.04 | $38.15 | $37.89 | 89,167 |
| 2022-02-08 | $38.22 | $39.07 | $38.11 | $38.91 | $38.65 | 117,754 |
| 2022-02-07 | $37.46 | $38.40 | $37.21 | $38.25 | $37.99 | 101,785 |
| 2022-02-04 | $38.06 | $38.32 | $37.20 | $37.46 | $37.21 | 109,284 |
| 2022-02-03 | $38.05 | $38.82 | $38.05 | $38.22 | $37.96 | 114,556 |
| 2022-02-02 | $37.95 | $38.48 | $37.50 | $38.17 | $37.91 | 87,122 |
| 2022-02-01 | $37.41 | $38.00 | $37.22 | $37.95 | $37.70 | 174,404 |
| 2022-01-31 | $38.94 | $39.46 | $37.02 | $37.15 | $36.90 | 427,550 |
| 2022-01-28 | $38.73 | $39.38 | $38.04 | $39.26 | $39.00 | 196,010 |
| 2022-01-27 | $38.62 | $39.69 | $38.43 | $38.79 | $38.53 | 138,061 |
| 2022-01-26 | $39.14 | $39.52 | $37.96 | $38.44 | $38.18 | 146,176 |
| 2022-01-25 | $38.22 | $39.06 | $37.83 | $38.82 | $38.56 | 150,998 |
| 2022-01-24 | $37.06 | $38.22 | $36.60 | $38.07 | $37.81 | 90,466 |
| 2022-01-21 | $37.69 | $37.99 | $37.28 | $37.41 | $37.16 | 112,076 |
| 2022-01-20 | $38.52 | $38.84 | $37.58 | $37.78 | $37.53 | 116,180 |
| 2022-01-19 | $39.39 | $39.39 | $38.04 | $38.89 | $38.37 | 123,816 |
| 2022-01-18 | $39.50 | $39.61 | $39.05 | $39.23 | $38.71 | 76,580 |
| 2022-01-14 | $39.01 | $39.63 | $38.80 | $39.60 | $39.08 | 67,657 |
| 2022-01-13 | $39.33 | $39.86 | $39.16 | $39.29 | $38.77 | 33,167 |
| 2022-01-12 | $39.24 | $39.44 | $38.75 | $39.14 | $38.62 | 88,108 |
| 2022-01-11 | $39.10 | $39.42 | $38.47 | $39.35 | $38.83 | 60,719 |
| 2022-01-10 | $39.29 | $39.43 | $38.86 | $39.03 | $38.51 | 44,979 |
| 2022-01-07 | $39.45 | $39.55 | $39.07 | $39.26 | $38.74 | 79,785 |
| 2022-01-06 | $39.43 | $39.61 | $38.84 | $39.45 | $38.93 | 58,071 |
| 2022-01-05 | $40.04 | $40.61 | $39.07 | $39.12 | $38.60 | 63,929 |
| 2022-01-04 | $39.48 | $40.47 | $39.48 | $39.98 | $39.45 | 63,773 |
| 2022-01-03 | $38.62 | $39.42 | $38.25 | $39.37 | $38.85 | 89,177 |
| 2021-12-31 | $38.44 | $38.78 | $38.15 | $38.69 | $38.18 | 74,345 |
| 2021-12-30 | $38.39 | $38.64 | $38.05 | $38.29 | $37.78 | 56,436 |
| 2021-12-29 | $38.50 | $38.94 | $38.16 | $38.43 | $37.92 | 50,425 |
| 2021-12-28 | $38.13 | $38.72 | $38.13 | $38.48 | $37.97 | 44,685 |
| 2021-12-27 | $38.05 | $38.71 | $37.36 | $38.33 | $37.82 | 103,338 |
| 2021-12-23 | $38.11 | $38.57 | $38.03 | $38.17 | $37.66 | 69,974 |
| 2021-12-22 | $37.18 | $38.19 | $37.18 | $38.13 | $37.63 | 58,084 |
| 2021-12-21 | $37.09 | $38.24 | $37.09 | $37.57 | $37.07 | 93,726 |
| 2021-12-20 | $37.10 | $37.12 | $36.60 | $37.01 | $36.52 | 125,834 |
| 2021-12-17 | $37.95 | $38.05 | $37.24 | $37.60 | $37.10 | 157,531 |
| 2021-12-16 | $37.67 | $38.70 | $37.50 | $37.98 | $37.48 | 129,622 |
| 2021-12-15 | $37.15 | $37.58 | $36.65 | $37.33 | $36.84 | 98,011 |
| 2021-12-14 | $37.05 | $37.72 | $36.97 | $37.13 | $36.64 | 152,290 |
| 2021-12-13 | $37.51 | $37.51 | $36.81 | $36.85 | $36.36 | 135,576 |
| 2021-12-10 | $38.80 | $39.27 | $37.48 | $37.51 | $37.01 | 90,745 |
| 2021-12-09 | $41.57 | $41.60 | $38.50 | $38.51 | $38.00 | 171,241 |
| 2021-12-08 | $40.72 | $41.46 | $40.03 | $40.65 | $40.11 | 47,845 |
| 2021-12-07 | $41.31 | $41.55 | $40.62 | $40.81 | $40.27 | 48,370 |
| 2021-12-06 | $40.98 | $41.20 | $40.41 | $40.90 | $40.36 | 61,674 |
| 2021-12-03 | $39.77 | $40.58 | $39.56 | $40.48 | $39.94 | 64,301 |
| 2021-12-02 | $38.86 | $39.97 | $38.57 | $39.66 | $39.13 | 139,117 |
| 2021-12-01 | $39.93 | $40.16 | $38.64 | $38.69 | $38.18 | 111,946 |
| 2021-11-30 | $39.66 | $39.79 | $39.07 | $39.30 | $38.78 | 127,862 |
| 2021-11-29 | $40.72 | $40.72 | $39.86 | $40.02 | $39.49 | 105,648 |
| 2021-11-26 | $40.65 | $40.86 | $40.02 | $40.45 | $39.91 | 47,876 |
| 2021-11-24 | $42.12 | $42.25 | $41.53 | $41.60 | $41.05 | 63,566 |
| 2021-11-23 | $42.53 | $42.91 | $42.17 | $42.24 | $41.68 | 49,572 |
| 2021-11-22 | $42.42 | $42.72 | $42.07 | $42.35 | $41.79 | 94,683 |
| 2021-11-19 | $42.57 | $42.76 | $42.15 | $42.16 | $41.60 | 84,287 |
| 2021-11-18 | $43.64 | $44.01 | $42.86 | $42.97 | $42.40 | 60,777 |
| 2021-11-17 | $44.38 | $44.38 | $43.48 | $43.60 | $43.02 | 69,618 |
| 2021-11-16 | $44.76 | $44.85 | $44.20 | $44.62 | $44.03 | 63,397 |
| 2021-11-15 | $45.24 | $45.24 | $44.42 | $44.83 | $44.24 | 53,615 |
| 2021-11-12 | $45.17 | $45.40 | $44.92 | $45.15 | $44.55 | 71,593 |
| 2021-11-11 | $45.24 | $45.34 | $44.67 | $44.88 | $44.29 | 142,427 |
| 2021-11-10 | $45.42 | $45.98 | $45.16 | $45.32 | $44.72 | 60,775 |
| 2021-11-09 | $45.77 | $45.85 | $45.28 | $45.55 | $44.95 | 88,638 |
| 2021-11-08 | $46.24 | $46.24 | $45.41 | $45.60 | $45.00 | 61,801 |
| 2021-11-05 | $44.26 | $45.50 | $44.21 | $45.44 | $44.84 | 57,601 |
| 2021-11-04 | $43.57 | $43.98 | $43.20 | $43.98 | $43.40 | 75,561 |
| 2021-11-03 | $42.60 | $43.52 | $42.55 | $43.31 | $42.74 | 47,941 |
| 2021-11-02 | $42.12 | $43.03 | $41.64 | $42.76 | $42.19 | 66,306 |
| 2021-11-01 | $41.41 | $42.40 | $41.41 | $42.11 | $41.55 | 85,512 |
| 2021-10-29 | $41.95 | $42.04 | $41.11 | $41.26 | $40.71 | 69,819 |
| 2021-10-28 | $42.16 | $42.82 | $41.82 | $41.95 | $41.39 | 78,690 |
| 2021-10-27 | $43.68 | $43.68 | $42.01 | $42.08 | $41.52 | 77,655 |
| 2021-10-26 | $43.79 | $43.93 | $43.11 | $43.66 | $43.08 | 67,368 |
| 2021-10-25 | $44.31 | $44.39 | $43.55 | $43.64 | $43.06 | 62,894 |
| 2021-10-22 | $44.35 | $44.94 | $44.01 | $44.30 | $43.71 | 84,164 |
| 2021-10-21 | $44.65 | $44.70 | $43.96 | $44.34 | $43.75 | 29,574 |
| 2021-10-20 | $44.13 | $44.80 | $43.58 | $44.66 | $44.07 | 32,249 |
| 2021-10-19 | $44.38 | $44.64 | $43.99 | $44.55 | $43.72 | 45,998 |
| 2021-10-18 | $44.36 | $44.79 | $44.05 | $44.32 | $43.49 | 39,159 |
| 2021-10-15 | $44.67 | $44.67 | $43.82 | $44.36 | $43.53 | 186,336 |
| 2021-10-14 | $43.90 | $44.36 | $43.90 | $44.00 | $43.18 | 42,487 |
| 2021-10-13 | $43.89 | $44.20 | $43.62 | $43.70 | $42.88 | 49,115 |
| 2021-10-12 | $43.62 | $44.07 | $43.55 | $44.06 | $43.23 | 58,381 |
| 2021-10-11 | $43.78 | $44.24 | $43.39 | $43.68 | $42.86 | 57,750 |
| 2021-10-08 | $44.04 | $44.27 | $43.50 | $43.82 | $43.00 | 56,903 |
| 2021-10-07 | $44.30 | $44.50 | $43.90 | $44.21 | $43.38 | 40,273 |
| 2021-10-06 | $43.85 | $44.10 | $43.43 | $43.92 | $43.10 | 33,087 |
| 2021-10-05 | $44.11 | $44.92 | $43.65 | $44.29 | $43.46 | 51,029 |
| 2021-10-04 | $44.40 | $44.76 | $43.73 | $44.06 | $43.23 | 89,795 |
| 2021-10-01 | $43.86 | $44.97 | $43.00 | $44.62 | $43.78 | 50,195 |
| 2021-09-30 | $44.19 | $44.44 | $43.55 | $43.67 | $42.85 | 67,463 |
| 2021-09-29 | $44.16 | $44.38 | $43.83 | $44.28 | $43.45 | 36,072 |
| 2021-09-28 | $44.56 | $44.56 | $44.00 | $44.13 | $43.30 | 42,680 |
| 2021-09-27 | $44.11 | $45.31 | $44.11 | $44.77 | $43.93 | 27,360 |
| 2021-09-24 | $44.07 | $44.42 | $43.65 | $44.10 | $43.27 | 40,808 |
| 2021-09-23 | $43.92 | $44.60 | $43.59 | $43.96 | $43.14 | 39,815 |
| 2021-09-22 | $44.00 | $44.76 | $43.35 | $43.58 | $42.76 | 67,509 |
| 2021-09-21 | $44.29 | $44.85 | $43.26 | $43.90 | $43.08 | 62,276 |
| 2021-09-20 | $43.41 | $44.19 | $43.00 | $44.06 | $43.23 | 63,446 |
| 2021-09-17 | $43.34 | $44.28 | $42.82 | $43.93 | $43.11 | 188,521 |
| 2021-09-16 | $43.68 | $43.91 | $43.01 | $43.59 | $42.77 | 51,202 |
| 2021-09-15 | $43.01 | $43.94 | $42.91 | $43.67 | $42.85 | 65,287 |
| 2021-09-14 | $44.44 | $44.82 | $42.97 | $43.26 | $42.45 | 64,815 |
| 2021-09-13 | $44.95 | $45.49 | $44.26 | $44.34 | $43.51 | 56,888 |
| 2021-09-10 | $47.34 | $47.34 | $44.69 | $44.88 | $44.04 | 102,076 |
| 2021-09-09 | $48.56 | $48.56 | $46.35 | $46.58 | $45.71 | 54,602 |
| 2021-09-08 | $48.10 | $49.60 | $47.17 | $48.95 | $48.03 | 86,763 |
| 2021-09-07 | $47.30 | $48.04 | $46.88 | $47.18 | $46.30 | 38,012 |
| 2021-09-03 | $47.19 | $47.66 | $46.71 | $47.08 | $46.20 | 48,250 |
| 2021-09-02 | $46.71 | $47.37 | $46.26 | $47.03 | $46.15 | 60,280 |
| 2021-09-01 | $46.30 | $47.22 | $45.65 | $46.42 | $45.55 | 81,701 |
| 2021-08-31 | $45.35 | $46.30 | $45.04 | $46.30 | $45.43 | 92,688 |
| 2021-08-30 | $45.81 | $46.23 | $44.95 | $45.39 | $44.54 | 55,137 |
| 2021-08-27 | $44.90 | $45.70 | $44.66 | $45.47 | $44.62 | 49,360 |
| 2021-08-26 | $45.04 | $45.16 | $44.56 | $44.93 | $44.09 | 37,195 |
| 2021-08-25 | $45.16 | $45.35 | $44.77 | $45.07 | $44.23 | 47,456 |
| 2021-08-24 | $45.77 | $45.77 | $44.89 | $44.98 | $44.14 | 28,194 |
| 2021-08-23 | $44.72 | $45.66 | $44.56 | $45.38 | $44.53 | 51,319 |
| 2021-08-20 | $44.73 | $45.13 | $44.31 | $44.63 | $43.79 | 90,001 |
| 2021-08-19 | $44.42 | $44.99 | $44.05 | $44.85 | $44.01 | 30,584 |
| 2021-08-18 | $45.15 | $45.56 | $44.32 | $44.67 | $43.83 | 19,812 |
| 2021-08-17 | $45.13 | $45.44 | $44.15 | $45.30 | $44.45 | 25,475 |
| 2021-08-16 | $45.30 | $45.72 | $44.76 | $45.09 | $44.25 | 30,559 |
| 2021-08-13 | $46.40 | $46.40 | $45.21 | $45.39 | $44.54 | 27,419 |
| 2021-08-12 | $45.94 | $46.34 | $45.74 | $46.31 | $45.44 | 35,742 |
| 2021-08-11 | $45.71 | $46.00 | $45.07 | $45.96 | $45.10 | 35,214 |
| 2021-08-10 | $44.39 | $45.75 | $44.39 | $45.74 | $44.88 | 35,633 |
| 2021-08-09 | $44.77 | $44.77 | $44.31 | $44.52 | $43.69 | 63,470 |
| 2021-08-06 | $45.09 | $45.50 | $44.60 | $44.77 | $43.93 | 43,957 |
| 2021-08-05 | $44.40 | $45.33 | $44.40 | $44.76 | $43.92 | 49,783 |
| 2021-08-04 | $44.80 | $45.04 | $44.04 | $44.13 | $43.30 | 33,914 |
| 2021-08-03 | $44.67 | $45.30 | $44.51 | $45.29 | $44.44 | 43,313 |
| 2021-08-02 | $45.05 | $46.48 | $44.64 | $44.74 | $43.90 | 48,331 |
| 2021-07-30 | $45.13 | $45.42 | $44.72 | $44.95 | $44.11 | 39,782 |
| 2021-07-29 | $44.82 | $45.38 | $44.75 | $45.00 | $44.16 | 48,467 |
| 2021-07-28 | $44.27 | $44.90 | $43.72 | $44.58 | $43.74 | 45,117 |
| 2021-07-27 | $43.55 | $44.37 | $43.48 | $43.98 | $43.16 | 43,559 |
| 2021-07-26 | $44.22 | $44.50 | $43.77 | $43.95 | $43.13 | 43,022 |
| 2021-07-23 | $44.21 | $44.30 | $43.81 | $43.99 | $43.17 | 23,964 |
| 2021-07-22 | $44.70 | $44.85 | $43.92 | $44.01 | $43.19 | 32,252 |
| 2021-07-21 | $45.07 | $45.81 | $44.47 | $44.69 | $43.85 | 47,683 |
| 2021-07-20 | $44.75 | $46.07 | $44.53 | $45.15 | $44.06 | 80,277 |
| 2021-07-19 | $45.46 | $45.76 | $44.50 | $44.66 | $43.58 | 91,010 |
| 2021-07-16 | $47.04 | $47.05 | $46.00 | $46.26 | $45.14 | 199,594 |
| 2021-07-15 | $46.11 | $47.17 | $45.87 | $46.54 | $45.41 | 133,305 |
| 2021-07-14 | $45.72 | $47.48 | $45.72 | $46.40 | $45.28 | 99,451 |
| 2021-07-13 | $46.07 | $46.36 | $45.36 | $45.39 | $44.29 | 47,866 |
| 2021-07-12 | $45.88 | $46.56 | $45.71 | $46.44 | $45.32 | 45,744 |
| 2021-07-09 | $46.18 | $46.51 | $46.08 | $46.15 | $45.03 | 36,232 |
| 2021-07-08 | $46.06 | $47.13 | $45.51 | $45.66 | $44.56 | 40,936 |
| 2021-07-07 | $46.28 | $47.29 | $46.28 | $46.87 | $45.74 | 34,056 |
| 2021-07-06 | $47.68 | $47.68 | $45.91 | $46.42 | $45.30 | 45,796 |
| 2021-07-02 | $47.80 | $48.12 | $47.40 | $47.47 | $46.32 | 64,543 |
| 2021-07-01 | $48.11 | $48.23 | $47.44 | $47.58 | $46.43 | 46,494 |
| 2021-06-30 | $47.21 | $48.01 | $47.20 | $47.79 | $46.63 | 40,891 |
| 2021-06-29 | $47.73 | $48.07 | $47.27 | $47.32 | $46.18 | 43,557 |
| 2021-06-28 | $47.92 | $48.25 | $47.35 | $47.68 | $46.53 | 47,551 |
| 2021-06-25 | $48.06 | $48.59 | $47.89 | $47.92 | $46.76 | 164,561 |
| 2021-06-24 | $47.14 | $48.24 | $47.00 | $48.05 | $46.89 | 115,091 |
| 2021-06-23 | $46.05 | $47.40 | $46.05 | $46.73 | $45.60 | 76,165 |
| 2021-06-22 | $46.09 | $46.29 | $45.50 | $46.24 | $45.12 | 50,796 |
| 2021-06-21 | $46.81 | $47.01 | $46.11 | $46.16 | $45.04 | 63,980 |
| 2021-06-18 | $46.77 | $47.07 | $45.76 | $45.96 | $44.85 | 98,710 |
| 2021-06-17 | $47.73 | $48.05 | $47.07 | $47.23 | $46.09 | 69,658 |
| 2021-06-16 | $47.77 | $48.03 | $47.51 | $47.70 | $46.55 | 64,272 |
| 2021-06-15 | $48.11 | $48.41 | $47.80 | $47.92 | $46.76 | 41,253 |
| 2021-06-14 | $48.15 | $48.33 | $47.87 | $48.07 | $46.91 | 39,893 |
| 2021-06-11 | $48.71 | $49.25 | $47.66 | $48.00 | $46.84 | 94,403 |
| 2021-06-10 | $49.46 | $50.23 | $48.47 | $48.50 | $47.33 | 97,922 |
| 2021-06-09 | $53.03 | $53.54 | $49.07 | $49.19 | $48.00 | 196,293 |
| 2021-06-08 | $48.65 | $49.16 | $47.79 | $49.16 | $47.97 | 153,505 |
| 2021-06-07 | $47.63 | $49.40 | $47.63 | $48.81 | $47.63 | 146,891 |
| 2021-06-04 | $48.89 | $49.08 | $48.00 | $48.44 | $47.27 | 160,400 |
| 2021-06-03 | $48.28 | $49.11 | $47.96 | $48.52 | $47.35 | 146,328 |
| 2021-06-02 | $49.82 | $49.82 | $48.60 | $48.81 | $47.63 | 81,795 |
| 2021-06-01 | $49.35 | $49.88 | $49.03 | $49.54 | $48.34 | 36,833 |
| 2021-05-28 | $49.70 | $49.70 | $48.77 | $49.10 | $47.91 | 23,467 |
| 2021-05-27 | $49.67 | $50.44 | $49.30 | $49.68 | $48.48 | 53,163 |
| 2021-05-26 | $48.50 | $49.37 | $47.71 | $49.24 | $48.05 | 46,910 |
| 2021-05-25 | $50.32 | $50.32 | $48.34 | $48.35 | $47.18 | 33,875 |
| 2021-05-24 | $48.50 | $50.58 | $48.00 | $49.99 | $48.78 | 101,749 |
| 2021-05-21 | $48.67 | $48.98 | $47.99 | $48.32 | $47.15 | 73,568 |
| 2021-05-20 | $48.36 | $48.51 | $47.80 | $48.09 | $46.93 | 34,560 |
| 2021-05-19 | $48.62 | $48.66 | $46.96 | $48.56 | $47.39 | 51,920 |
| 2021-05-18 | $49.45 | $50.22 | $49.01 | $49.05 | $47.86 | 43,503 |
| 2021-05-17 | $49.07 | $49.46 | $48.75 | $49.36 | $48.17 | 63,617 |
| 2021-05-14 | $48.94 | $49.59 | $48.78 | $49.50 | $48.30 | 37,883 |
| 2021-05-13 | $47.47 | $48.79 | $47.47 | $48.58 | $47.40 | 44,740 |
| 2021-05-12 | $48.55 | $49.23 | $47.02 | $47.44 | $46.29 | 63,593 |
| 2021-05-11 | $48.50 | $49.02 | $48.40 | $48.59 | $47.41 | 30,904 |
| 2021-05-10 | $50.14 | $50.29 | $49.01 | $49.01 | $47.82 | 36,189 |
| 2021-05-07 | $50.27 | $50.54 | $49.56 | $50.28 | $49.06 | 47,730 |
| 2021-05-06 | $49.87 | $50.38 | $49.73 | $50.26 | $49.04 | 37,596 |
| 2021-05-05 | $50.19 | $50.19 | $49.20 | $49.68 | $48.48 | 42,200 |
| 2021-05-04 | $50.90 | $50.93 | $49.99 | $50.21 | $49.00 | 44,550 |
| 2021-05-03 | $50.23 | $51.55 | $50.15 | $51.16 | $49.92 | 85,039 |
| 2021-04-30 | $49.29 | $50.39 | $49.19 | $50.15 | $48.94 | 80,151 |
| 2021-04-29 | $49.37 | $49.69 | $48.87 | $49.62 | $48.42 | 51,213 |
| 2021-04-28 | $49.49 | $49.50 | $48.70 | $49.04 | $47.85 | 37,796 |
| 2021-04-27 | $50.15 | $50.15 | $49.21 | $49.44 | $48.24 | 57,556 |
| 2021-04-26 | $51.33 | $51.33 | $49.84 | $50.14 | $48.93 | 59,033 |
| 2021-04-23 | $50.91 | $51.47 | $50.28 | $50.75 | $49.52 | 56,212 |
| 2021-04-22 | $52.29 | $52.29 | $50.68 | $50.77 | $49.54 | 81,823 |
| 2021-04-21 | $52.64 | $53.23 | $51.81 | $52.35 | $51.08 | 112,990 |
| 2021-04-20 | $52.77 | $53.29 | $52.13 | $53.26 | $51.72 | 170,829 |
| 2021-04-19 | $54.40 | $54.59 | $52.78 | $52.88 | $51.36 | 182,054 |
| 2021-04-16 | $53.79 | $54.99 | $53.32 | $54.60 | $53.03 | 97,011 |
| 2021-04-15 | $54.20 | $54.96 | $52.94 | $53.27 | $51.73 | 113,698 |
| 2021-04-14 | $53.50 | $55.03 | $53.10 | $54.11 | $52.55 | 59,259 |
| 2021-04-13 | $53.37 | $54.09 | $52.85 | $53.65 | $52.10 | 56,688 |
| 2021-04-12 | $53.62 | $54.10 | $52.72 | $53.66 | $52.11 | 54,553 |
| 2021-04-09 | $52.93 | $53.75 | $52.50 | $53.56 | $52.02 | 75,295 |
| 2021-04-08 | $53.57 | $53.57 | $52.27 | $52.88 | $51.36 | 102,260 |
| 2021-04-07 | $54.24 | $54.24 | $52.87 | $53.37 | $51.83 | 55,648 |
| 2021-04-06 | $54.73 | $55.50 | $53.97 | $54.24 | $52.68 | 67,489 |
| 2021-04-05 | $55.08 | $55.99 | $54.02 | $54.59 | $53.02 | 99,712 |
| 2021-04-01 | $54.00 | $54.76 | $53.37 | $54.63 | $53.05 | 88,296 |
| 2021-03-31 | $52.44 | $55.48 | $52.44 | $53.35 | $51.81 | 209,609 |
| 2021-03-30 | $50.98 | $51.99 | $50.74 | $51.93 | $50.43 | 67,955 |
| 2021-03-29 | $50.19 | $51.41 | $50.19 | $51.11 | $49.64 | 87,251 |
| 2021-03-26 | $51.11 | $51.11 | $49.83 | $50.66 | $49.20 | 59,444 |
| 2021-03-25 | $49.67 | $50.90 | $49.39 | $50.71 | $49.25 | 118,809 |
| 2021-03-24 | $51.47 | $52.72 | $50.00 | $50.01 | $48.57 | 108,445 |
| 2021-03-23 | $52.17 | $52.45 | $50.56 | $50.92 | $49.45 | 82,721 |
| 2021-03-22 | $52.75 | $53.28 | $52.01 | $52.77 | $51.25 | 74,085 |
| 2021-03-19 | $51.90 | $52.87 | $50.58 | $52.67 | $51.15 | 321,321 |
| 2021-03-18 | $52.69 | $53.15 | $51.72 | $51.79 | $50.30 | 78,583 |
| 2021-03-17 | $53.11 | $53.11 | $52.02 | $52.86 | $51.34 | 89,284 |
| 2021-03-16 | $53.42 | $53.70 | $52.07 | $53.05 | $51.52 | 67,725 |
| 2021-03-15 | $54.38 | $54.40 | $53.00 | $53.53 | $51.99 | 70,056 |
| 2021-03-12 | $53.78 | $55.37 | $53.72 | $54.52 | $52.95 | 98,566 |
| 2021-03-11 | $53.46 | $53.94 | $52.13 | $53.74 | $52.19 | 89,774 |
| 2021-03-10 | $52.05 | $53.13 | $51.88 | $53.07 | $51.54 | 73,262 |
| 2021-03-09 | $51.72 | $52.35 | $51.35 | $51.71 | $50.22 | 69,194 |
| 2021-03-08 | $51.21 | $52.02 | $50.65 | $51.69 | $50.20 | 82,157 |
| 2021-03-05 | $50.44 | $51.15 | $49.39 | $50.93 | $49.46 | 125,151 |
| 2021-03-04 | $51.72 | $52.47 | $48.79 | $49.71 | $48.28 | 90,489 |
| 2021-03-03 | $51.53 | $52.49 | $51.27 | $51.68 | $50.19 | 81,112 |
| 2021-03-02 | $51.95 | $52.12 | $51.22 | $51.33 | $49.85 | 193,077 |
| 2021-03-01 | $50.91 | $52.48 | $50.91 | $52.24 | $50.73 | 123,252 |
| 2021-02-26 | $50.73 | $51.59 | $49.77 | $50.02 | $48.58 | 93,069 |
| 2021-02-25 | $50.96 | $51.95 | $50.07 | $50.87 | $49.40 | 129,273 |
| 2021-02-24 | $49.91 | $51.28 | $49.66 | $51.26 | $49.78 | 132,231 |
| 2021-02-23 | $48.90 | $49.95 | $48.43 | $49.45 | $48.02 | 101,638 |
| 2021-02-22 | $48.68 | $49.36 | $48.19 | $49.36 | $47.94 | 130,952 |
| 2021-02-19 | $49.23 | $49.49 | $48.02 | $48.50 | $47.10 | 75,476 |
| 2021-02-18 | $45.88 | $49.79 | $45.76 | $49.14 | $47.72 | 173,924 |
| 2021-02-17 | $44.34 | $46.44 | $44.30 | $46.04 | $44.71 | 105,131 |
| 2021-02-16 | $45.37 | $45.39 | $44.29 | $44.29 | $43.01 | 80,547 |
| 2021-02-12 | $44.81 | $45.18 | $44.61 | $44.87 | $43.58 | 68,576 |
| 2021-02-11 | $45.21 | $45.91 | $44.63 | $45.00 | $43.70 | 90,239 |
| 2021-02-10 | $45.93 | $46.05 | $45.20 | $45.21 | $43.91 | 61,698 |
| 2021-02-09 | $46.09 | $46.59 | $45.63 | $46.00 | $44.67 | 47,559 |
| 2021-02-08 | $45.10 | $46.24 | $45.10 | $46.09 | $44.76 | 75,227 |
| 2021-02-05 | $45.02 | $45.08 | $44.25 | $44.89 | $43.60 | 73,289 |
| 2021-02-04 | $43.95 | $44.88 | $43.51 | $44.71 | $43.42 | 83,788 |
| 2021-02-03 | $44.00 | $44.76 | $43.51 | $44.03 | $42.76 | 78,838 |
| 2021-02-02 | $43.90 | $44.18 | $43.29 | $44.00 | $42.73 | 48,708 |
| 2021-02-01 | $43.44 | $44.16 | $42.84 | $43.37 | $42.12 | 89,489 |
| 2021-01-29 | $43.06 | $43.90 | $42.35 | $43.23 | $41.98 | 108,969 |
| 2021-01-28 | $43.41 | $43.50 | $42.83 | $42.84 | $41.60 | 99,741 |
| 2021-01-27 | $42.85 | $43.34 | $41.37 | $43.05 | $41.81 | 131,578 |
| 2021-01-26 | $44.34 | $44.54 | $43.29 | $43.38 | $42.13 | 52,317 |
| 2021-01-25 | $44.58 | $44.58 | $43.35 | $44.00 | $42.73 | 93,161 |
| 2021-01-22 | $44.35 | $44.96 | $44.00 | $44.86 | $43.57 | 86,307 |
| 2021-01-21 | $45.55 | $46.17 | $44.50 | $44.53 | $43.25 | 107,443 |
| 2021-01-20 | $45.64 | $46.94 | $44.67 | $45.43 | $44.12 | 56,950 |
| 2021-01-19 | $46.47 | $46.47 | $45.52 | $45.63 | $44.31 | 53,737 |
| 2021-01-15 | $46.30 | $46.39 | $45.78 | $45.90 | $44.58 | 61,360 |
| 2021-01-14 | $47.41 | $47.72 | $46.97 | $47.03 | $45.67 | 79,106 |
| 2021-01-13 | $47.25 | $47.54 | $46.28 | $47.00 | $45.64 | 117,933 |
| 2021-01-12 | $46.11 | $47.23 | $46.03 | $47.19 | $45.83 | 83,094 |
| 2021-01-11 | $45.27 | $45.97 | $45.11 | $45.73 | $44.41 | 47,387 |
| 2021-01-08 | $46.71 | $46.75 | $45.34 | $45.94 | $44.62 | 42,723 |
| 2021-01-07 | $46.99 | $47.28 | $46.25 | $46.63 | $45.29 | 75,117 |
| 2021-01-06 | $44.82 | $47.68 | $44.82 | $46.69 | $45.34 | 127,008 |
| 2021-01-05 | $44.40 | $44.89 | $43.78 | $43.98 | $42.71 | 87,173 |
| 2021-01-04 | $44.81 | $45.17 | $43.81 | $44.18 | $42.91 | 125,710 |
| 2020-12-31 | $44.80 | $44.80 | $44.02 | $44.49 | $43.21 | 61,750 |
| 2020-12-30 | $44.67 | $45.29 | $44.49 | $44.85 | $43.56 | 54,368 |
| 2020-12-29 | $44.94 | $45.24 | $44.10 | $44.67 | $43.38 | 86,317 |
| 2020-12-28 | $44.64 | $44.99 | $44.17 | $44.77 | $43.48 | 78,170 |
| 2020-12-24 | $44.45 | $44.61 | $44.12 | $44.22 | $42.95 | 28,024 |
| 2020-12-23 | $43.82 | $44.59 | $43.82 | $44.24 | $42.96 | 76,952 |
| 2020-12-22 | $43.39 | $44.17 | $43.11 | $43.83 | $42.57 | 85,333 |
| 2020-12-21 | $44.25 | $44.55 | $43.23 | $43.35 | $42.10 | 103,675 |
| 2020-12-18 | $45.10 | $45.72 | $44.28 | $44.82 | $43.53 | 263,987 |
| 2020-12-17 | $46.27 | $46.53 | $45.67 | $46.09 | $43.55 | 117,564 |
| 2020-12-16 | $46.54 | $47.00 | $45.51 | $46.20 | $43.65 | 138,719 |
| 2020-12-15 | $46.29 | $47.52 | $46.01 | $46.65 | $44.08 | 140,797 |
| 2020-12-14 | $47.34 | $48.26 | $45.70 | $45.75 | $43.23 | 143,937 |
| 2020-12-11 | $48.47 | $49.36 | $46.53 | $46.77 | $44.19 | 194,246 |
| 2020-12-10 | $54.14 | $54.50 | $48.44 | $48.99 | $46.29 | 189,638 |
| 2020-12-09 | $50.00 | $51.33 | $49.16 | $49.22 | $46.50 | 101,616 |
| 2020-12-08 | $48.99 | $51.00 | $48.99 | $50.36 | $47.58 | 88,596 |
| 2020-12-07 | $49.70 | $49.87 | $49.01 | $49.38 | $46.66 | 60,331 |
| 2020-12-04 | $49.14 | $49.80 | $48.80 | $49.60 | $46.86 | 74,181 |
| 2020-12-03 | $48.19 | $49.51 | $47.21 | $48.95 | $46.25 | 85,446 |
| 2020-12-02 | $47.52 | $48.72 | $47.21 | $48.04 | $45.39 | 91,318 |
| 2020-12-01 | $46.59 | $47.74 | $46.25 | $47.39 | $44.77 | 272,141 |
| 2020-11-30 | $47.21 | $47.21 | $45.90 | $45.99 | $43.45 | 135,444 |
| 2020-11-27 | $46.68 | $47.50 | $46.68 | $47.30 | $44.69 | 86,914 |
| 2020-11-25 | $47.44 | $47.76 | $46.35 | $46.89 | $44.30 | 139,961 |
| 2020-11-24 | $47.48 | $48.57 | $47.10 | $48.06 | $45.41 | 137,908 |
| 2020-11-23 | $46.94 | $47.35 | $46.54 | $46.97 | $44.38 | 72,622 |
| 2020-11-20 | $47.63 | $47.63 | $46.68 | $46.78 | $44.20 | 69,684 |
| 2020-11-19 | $48.06 | $48.94 | $47.76 | $48.16 | $45.50 | 65,186 |
| 2020-11-18 | $49.59 | $50.01 | $48.28 | $48.29 | $45.63 | 91,903 |
| 2020-11-17 | $47.87 | $49.57 | $47.67 | $49.22 | $46.50 | 59,638 |
| 2020-11-16 | $47.56 | $48.71 | $47.20 | $48.37 | $45.70 | 74,358 |
| 2020-11-13 | $46.50 | $47.35 | $46.24 | $46.62 | $44.05 | 79,083 |
| 2020-11-12 | $45.32 | $46.48 | $45.06 | $46.40 | $43.84 | 64,125 |
| 2020-11-11 | $45.70 | $45.71 | $44.70 | $45.63 | $43.11 | 76,473 |
| 2020-11-10 | $44.14 | $45.96 | $43.83 | $45.67 | $43.15 | 77,652 |
| 2020-11-09 | $43.25 | $45.48 | $43.25 | $43.78 | $41.36 | 86,877 |
| 2020-11-06 | $43.79 | $43.85 | $43.01 | $43.25 | $40.86 | 52,830 |
| 2020-11-05 | $42.65 | $43.82 | $42.65 | $43.51 | $41.11 | 76,403 |
| 2020-11-04 | $42.58 | $42.75 | $41.35 | $42.42 | $40.08 | 94,330 |
| 2020-11-03 | $42.52 | $43.51 | $42.35 | $43.24 | $40.85 | 85,883 |
| 2020-11-02 | $41.65 | $42.00 | $41.14 | $41.99 | $39.67 | 73,236 |
| 2020-10-30 | $41.68 | $41.96 | $40.87 | $41.19 | $38.92 | 95,616 |
| 2020-10-29 | $40.94 | $41.74 | $40.69 | $41.68 | $39.38 | 71,384 |
| 2020-10-28 | $40.23 | $41.33 | $40.03 | $41.05 | $38.78 | 99,725 |
| 2020-10-27 | $41.39 | $41.39 | $40.67 | $41.17 | $38.90 | 45,069 |
| 2020-10-26 | $41.63 | $42.01 | $40.82 | $41.23 | $38.95 | 43,413 |
| 2020-10-23 | $41.43 | $42.18 | $41.40 | $42.16 | $39.83 | 49,236 |
| 2020-10-22 | $40.74 | $41.15 | $40.47 | $41.00 | $38.74 | 103,068 |
| 2020-10-21 | $41.51 | $41.82 | $40.67 | $40.72 | $38.47 | 75,681 |
| 2020-10-20 | $41.80 | $42.51 | $41.63 | $41.96 | $39.40 | 51,215 |
| 2020-10-19 | $42.46 | $42.72 | $41.62 | $41.75 | $39.21 | 86,625 |
| 2020-10-16 | $41.94 | $43.11 | $41.72 | $42.33 | $39.75 | 124,807 |
| 2020-10-15 | $41.79 | $42.40 | $41.79 | $42.00 | $39.44 | 115,894 |
| 2020-10-14 | $42.79 | $43.03 | $42.34 | $42.42 | $39.83 | 70,270 |
| 2020-10-13 | $43.16 | $43.86 | $42.15 | $42.37 | $39.79 | 192,893 |
| 2020-10-12 | $43.85 | $44.04 | $43.04 | $43.34 | $40.70 | 71,956 |
| 2020-10-09 | $44.19 | $44.77 | $43.58 | $43.86 | $41.19 | 51,965 |
| 2020-10-08 | $44.29 | $44.73 | $43.91 | $44.16 | $41.47 | 80,303 |
| 2020-10-07 | $43.88 | $45.28 | $43.88 | $44.17 | $41.48 | 148,199 |
| 2020-10-06 | $44.40 | $44.94 | $43.53 | $43.84 | $41.17 | 80,100 |
| 2020-10-05 | $42.69 | $44.33 | $42.65 | $44.20 | $41.51 | 93,005 |
| 2020-10-02 | $41.31 | $42.38 | $41.28 | $42.10 | $39.53 | 120,565 |
| 2020-10-01 | $41.93 | $42.14 | $41.61 | $41.82 | $39.27 | 68,816 |
| 2020-09-30 | $41.79 | $42.62 | $41.56 | $41.91 | $39.36 | 78,429 |
| 2020-09-29 | $42.38 | $42.38 | $41.25 | $41.79 | $39.24 | 56,595 |
| 2020-09-28 | $42.01 | $43.02 | $41.74 | $42.50 | $39.91 | 69,132 |
| 2020-09-25 | $41.49 | $42.14 | $41.49 | $41.64 | $39.10 | 71,317 |
| 2020-09-24 | $42.48 | $42.48 | $41.28 | $41.88 | $39.33 | 93,149 |
| 2020-09-23 | $42.57 | $43.02 | $42.34 | $42.52 | $39.93 | 111,636 |
| 2020-09-22 | $44.10 | $44.10 | $42.75 | $42.90 | $40.29 | 70,501 |
| 2020-09-21 | $44.13 | $44.28 | $42.01 | $42.73 | $40.13 | 81,877 |
| 2020-09-18 | $45.94 | $46.34 | $44.38 | $44.94 | $42.20 | 136,335 |
| 2020-09-17 | $46.87 | $47.88 | $45.80 | $45.94 | $43.14 | 73,825 |
| 2020-09-16 | $45.59 | $47.88 | $45.59 | $47.28 | $44.40 | 112,386 |
| 2020-09-15 | $44.76 | $45.97 | $44.02 | $45.59 | $42.81 | 97,734 |
| 2020-09-14 | $42.55 | $44.49 | $42.55 | $44.40 | $41.69 | 77,254 |
| 2020-09-11 | $43.43 | $43.82 | $42.05 | $42.36 | $39.78 | 59,890 |
| 2020-09-10 | $45.87 | $45.90 | $43.19 | $43.31 | $40.67 | 149,099 |
| 2020-09-09 | $41.70 | $42.64 | $41.29 | $41.88 | $39.33 | 74,674 |
| 2020-09-08 | $42.05 | $42.09 | $41.15 | $41.41 | $38.89 | 46,266 |
| 2020-09-04 | $43.36 | $43.36 | $41.84 | $42.28 | $39.70 | 74,073 |
| 2020-09-03 | $43.52 | $43.89 | $42.49 | $42.74 | $40.14 | 83,862 |
| 2020-09-02 | $42.59 | $43.64 | $42.59 | $43.52 | $40.87 | 55,042 |
| 2020-09-01 | $42.17 | $43.31 | $41.95 | $42.75 | $40.14 | 131,525 |
| 2020-08-31 | $42.82 | $42.92 | $42.19 | $42.33 | $39.75 | 86,903 |
| 2020-08-28 | $43.07 | $43.07 | $42.44 | $42.98 | $40.36 | 54,087 |
| 2020-08-27 | $42.70 | $42.99 | $42.39 | $42.73 | $40.13 | 47,765 |
| 2020-08-26 | $42.45 | $43.00 | $42.35 | $42.36 | $39.78 | 63,972 |
| 2020-08-25 | $43.06 | $43.49 | $42.09 | $42.61 | $40.01 | 40,837 |
| 2020-08-24 | $42.51 | $43.03 | $42.15 | $42.85 | $40.24 | 57,558 |
| 2020-08-21 | $42.38 | $42.83 | $41.57 | $42.02 | $39.46 | 102,057 |
| 2020-08-20 | $42.91 | $43.03 | $42.09 | $42.58 | $39.98 | 55,828 |
| 2020-08-19 | $43.42 | $44.09 | $43.22 | $43.26 | $40.62 | 45,570 |
| 2020-08-18 | $44.15 | $44.16 | $43.33 | $43.49 | $40.84 | 48,795 |
| 2020-08-17 | $44.32 | $45.21 | $44.02 | $44.05 | $41.37 | 41,756 |
| 2020-08-14 | $44.12 | $44.71 | $43.78 | $44.24 | $41.54 | 49,072 |
| 2020-08-13 | $44.74 | $45.24 | $44.18 | $44.34 | $41.64 | 50,563 |
| 2020-08-12 | $45.99 | $46.09 | $44.75 | $44.80 | $42.07 | 47,376 |
| 2020-08-11 | $45.59 | $45.99 | $45.38 | $45.51 | $42.74 | 61,663 |
| 2020-08-10 | $45.14 | $45.62 | $45.00 | $45.15 | $42.40 | 50,395 |
| 2020-08-07 | $43.74 | $44.95 | $43.74 | $44.85 | $42.12 | 55,434 |
| 2020-08-06 | $43.74 | $44.28 | $43.74 | $43.85 | $41.18 | 32,729 |
| 2020-08-05 | $44.06 | $44.16 | $43.27 | $43.77 | $41.10 | 47,748 |
| 2020-08-04 | $43.22 | $43.78 | $43.15 | $43.64 | $40.98 | 50,795 |
| 2020-08-03 | $43.44 | $43.88 | $43.24 | $43.45 | $40.80 | 72,047 |
| 2020-07-31 | $42.78 | $43.01 | $41.99 | $42.90 | $40.29 | 68,998 |
| 2020-07-30 | $43.69 | $44.00 | $42.56 | $42.75 | $40.14 | 66,852 |
| 2020-07-29 | $44.28 | $44.50 | $43.93 | $44.24 | $41.54 | 59,591 |
| 2020-07-28 | $44.38 | $44.80 | $43.84 | $43.93 | $41.25 | 71,505 |
| 2020-07-27 | $44.73 | $45.15 | $44.35 | $44.52 | $41.81 | 60,880 |
| 2020-07-24 | $45.90 | $45.90 | $44.55 | $44.74 | $42.01 | 67,956 |
| 2020-07-23 | $45.77 | $46.59 | $45.60 | $46.01 | $43.21 | 109,295 |
| 2020-07-22 | $46.10 | $46.69 | $45.80 | $45.91 | $43.11 | 74,218 |
| 2020-07-21 | $47.23 | $47.86 | $46.86 | $47.86 | $43.75 | 123,020 |
| 2020-07-20 | $47.11 | $47.65 | $46.63 | $46.79 | $42.77 | 84,433 |
| 2020-07-17 | $46.25 | $47.81 | $46.01 | $47.34 | $43.28 | 151,204 |
| 2020-07-16 | $46.48 | $46.82 | $46.12 | $46.26 | $42.29 | 94,576 |
| 2020-07-15 | $46.12 | $46.96 | $45.74 | $46.45 | $42.46 | 133,987 |
| 2020-07-14 | $44.61 | $45.50 | $44.61 | $45.29 | $41.40 | 72,551 |
| 2020-07-13 | $45.00 | $45.42 | $44.27 | $44.61 | $40.78 | 109,675 |
| 2020-07-10 | $43.26 | $44.53 | $43.26 | $44.47 | $40.65 | 88,410 |
| 2020-07-09 | $44.00 | $44.50 | $43.23 | $43.32 | $39.60 | 84,449 |
| 2020-07-08 | $44.70 | $45.14 | $43.86 | $44.09 | $40.31 | 78,706 |
| 2020-07-07 | $44.19 | $45.71 | $44.19 | $44.81 | $40.96 | 130,674 |
| 2020-07-06 | $45.53 | $45.53 | $44.38 | $44.59 | $40.76 | 111,671 |
| 2020-07-02 | $46.45 | $46.81 | $44.66 | $44.98 | $41.12 | 145,867 |
| 2020-07-01 | $47.22 | $47.34 | $45.42 | $45.79 | $41.86 | 158,809 |
| 2020-06-30 | $47.28 | $48.25 | $47.15 | $47.38 | $43.31 | 165,601 |
| 2020-06-29 | $47.49 | $47.57 | $46.52 | $47.39 | $43.32 | 162,722 |
| 2020-06-26 | $45.94 | $47.18 | $43.86 | $47.13 | $43.08 | 506,082 |
| 2020-06-25 | $42.08 | $45.98 | $41.98 | $45.94 | $42.00 | 280,217 |
| 2020-06-24 | $41.31 | $41.61 | $40.53 | $41.11 | $37.58 | 111,364 |
| 2020-06-23 | $42.14 | $42.45 | $41.31 | $41.60 | $38.03 | 75,771 |
| 2020-06-22 | $41.90 | $41.93 | $40.96 | $41.88 | $38.29 | 89,471 |
| 2020-06-19 | $42.65 | $42.65 | $41.35 | $42.11 | $38.50 | 169,208 |
| 2020-06-18 | $41.89 | $42.75 | $41.75 | $42.42 | $38.78 | 116,992 |
| 2020-06-17 | $42.69 | $43.23 | $42.08 | $42.26 | $38.63 | 108,352 |
| 2020-06-16 | $42.35 | $43.34 | $41.76 | $42.47 | $38.82 | 129,682 |
| 2020-06-15 | $39.30 | $41.83 | $39.15 | $41.10 | $37.57 | 162,972 |
| 2020-06-12 | $42.00 | $42.55 | $39.42 | $39.90 | $36.48 | 158,835 |
| 2020-06-11 | $42.08 | $42.21 | $40.81 | $41.09 | $37.56 | 181,642 |
| 2020-06-10 | $43.00 | $44.99 | $41.82 | $43.40 | $39.67 | 237,237 |
| 2020-06-09 | $42.39 | $42.39 | $40.58 | $40.82 | $37.32 | 130,523 |
| 2020-06-08 | $41.74 | $42.97 | $41.56 | $42.92 | $39.24 | 192,916 |
| 2020-06-05 | $40.41 | $42.10 | $40.31 | $41.12 | $37.59 | 166,106 |
| 2020-06-04 | $38.95 | $40.00 | $38.88 | $39.50 | $36.11 | 127,774 |
| 2020-06-03 | $38.58 | $39.76 | $38.47 | $39.00 | $35.65 | 207,398 |
| 2020-06-02 | $37.14 | $38.49 | $37.14 | $37.97 | $34.71 | 226,716 |
| 2020-06-01 | $36.99 | $37.13 | $36.63 | $36.73 | $33.58 | 232,771 |
| 2020-05-29 | $37.18 | $37.43 | $36.66 | $36.99 | $33.81 | 144,013 |
| 2020-05-28 | $37.33 | $38.04 | $36.80 | $37.24 | $34.04 | 216,722 |
| 2020-05-27 | $38.61 | $38.65 | $36.62 | $37.00 | $33.82 | 316,126 |
| 2020-05-26 | $38.27 | $38.74 | $37.70 | $37.74 | $34.50 | 103,232 |
| 2020-05-22 | $37.42 | $37.43 | $36.71 | $37.43 | $34.22 | 40,109 |
| 2020-05-21 | $37.19 | $37.94 | $36.66 | $37.03 | $33.85 | 108,482 |
| 2020-05-20 | $37.92 | $38.08 | $36.87 | $37.02 | $33.84 | 159,107 |
| 2020-05-19 | $37.07 | $38.75 | $36.43 | $37.08 | $33.90 | 160,580 |
| 2020-05-18 | $35.24 | $37.03 | $35.24 | $36.92 | $33.75 | 142,916 |
| 2020-05-15 | $32.71 | $34.19 | $32.71 | $34.06 | $31.14 | 210,630 |
| 2020-05-14 | $33.06 | $33.63 | $32.40 | $32.86 | $30.04 | 213,271 |
| 2020-05-13 | $34.33 | $34.68 | $33.20 | $33.51 | $30.63 | 108,508 |
| 2020-05-12 | $34.78 | $35.25 | $34.25 | $34.60 | $31.63 | 152,530 |
| 2020-05-11 | $35.38 | $35.88 | $34.60 | $34.62 | $31.65 | 156,591 |
| 2020-05-08 | $35.80 | $35.99 | $35.27 | $35.79 | $32.72 | 150,999 |
| 2020-05-07 | $35.41 | $35.70 | $34.30 | $35.41 | $32.37 | 93,007 |
| 2020-05-06 | $35.87 | $36.25 | $34.67 | $34.80 | $31.81 | 97,491 |
| 2020-05-05 | $35.90 | $36.99 | $35.81 | $36.06 | $32.96 | 272,085 |
| 2020-05-04 | $36.09 | $36.58 | $34.67 | $35.87 | $32.79 | 110,064 |
| 2020-05-01 | $37.50 | $37.72 | $36.14 | $36.70 | $33.55 | 149,214 |
| 2020-04-30 | $38.12 | $38.69 | $37.45 | $37.54 | $34.32 | 173,041 |
| 2020-04-29 | $38.83 | $39.86 | $38.32 | $38.73 | $35.41 | 249,039 |
| 2020-04-28 | $37.19 | $38.84 | $37.19 | $37.89 | $34.64 | 491,719 |
| 2020-04-27 | $35.60 | $36.74 | $35.52 | $36.47 | $33.34 | 503,134 |
| 2020-04-24 | $35.73 | $36.01 | $35.18 | $35.62 | $32.56 | 335,150 |
| 2020-04-23 | $36.81 | $37.05 | $35.48 | $35.85 | $32.77 | 153,438 |
| 2020-04-22 | $37.90 | $37.90 | $35.92 | $36.33 | $33.21 | 192,943 |
| 2020-04-21 | $38.05 | $38.05 | $36.55 | $37.15 | $33.96 | 103,945 |
| 2020-04-20 | $36.92 | $39.15 | $36.25 | $38.25 | $34.73 | 129,293 |
| 2020-04-17 | $34.72 | $37.70 | $34.25 | $37.61 | $34.15 | 304,827 |
| 2020-04-16 | $34.61 | $34.70 | $32.80 | $33.81 | $30.70 | 363,779 |
| 2020-04-15 | $34.87 | $36.76 | $34.11 | $34.38 | $31.22 | 209,282 |
| 2020-04-14 | $37.69 | $38.70 | $36.56 | $36.89 | $33.50 | 100,213 |
| 2020-04-13 | $37.86 | $38.65 | $36.82 | $36.95 | $33.55 | 64,167 |
| 2020-04-09 | $37.14 | $38.26 | $35.21 | $37.89 | $34.41 | 193,713 |
| 2020-04-08 | $33.52 | $37.01 | $33.52 | $36.62 | $33.25 | 145,187 |
| 2020-04-07 | $37.30 | $37.39 | $33.36 | $33.55 | $30.47 | 192,558 |
| 2020-04-06 | $36.40 | $36.70 | $34.55 | $36.22 | $32.89 | 125,941 |
| 2020-04-03 | $34.94 | $35.48 | $33.52 | $35.28 | $32.04 | 110,785 |
| 2020-04-02 | $35.36 | $35.40 | $33.14 | $34.94 | $31.73 | 174,797 |
| 2020-04-01 | $33.67 | $36.07 | $33.33 | $35.51 | $32.24 | 289,671 |
| 2020-03-31 | $35.20 | $35.52 | $34.24 | $34.57 | $31.39 | 182,186 |
| 2020-03-30 | $35.40 | $35.51 | $34.50 | $35.24 | $32.00 | 146,606 |
| 2020-03-27 | $36.08 | $36.99 | $34.64 | $35.34 | $32.09 | 140,648 |
| 2020-03-26 | $38.84 | $39.77 | $36.23 | $37.20 | $33.78 | 144,213 |
| 2020-03-25 | $39.73 | $39.94 | $37.42 | $38.53 | $34.99 | 104,364 |
| 2020-03-24 | $39.67 | $41.15 | $36.46 | $40.01 | $36.33 | 144,403 |
| 2020-03-23 | $38.10 | $39.65 | $36.06 | $38.16 | $34.65 | 121,089 |
| 2020-03-20 | $42.10 | $42.35 | $36.29 | $38.12 | $34.61 | 228,467 |
| 2020-03-19 | $38.20 | $42.60 | $38.20 | $42.14 | $38.27 | 131,229 |
| 2020-03-18 | $38.99 | $40.62 | $35.42 | $37.92 | $34.43 | 171,741 |
| 2020-03-17 | $37.18 | $41.90 | $37.01 | $41.68 | $37.85 | 230,536 |
| 2020-03-16 | $37.90 | $37.90 | $34.12 | $36.50 | $33.14 | 232,588 |
| 2020-03-13 | $33.66 | $36.31 | $33.50 | $36.31 | $32.97 | 169,547 |
| 2020-03-12 | $32.51 | $34.10 | $29.91 | $31.77 | $28.85 | 220,491 |
| 2020-03-11 | $36.50 | $36.51 | $34.62 | $35.40 | $32.15 | 94,317 |
| 2020-03-10 | $38.25 | $39.66 | $36.70 | $37.55 | $34.10 | 172,379 |
| 2020-03-09 | $38.50 | $38.99 | $34.96 | $36.65 | $33.28 | 137,690 |
| 2020-03-06 | $39.63 | $41.09 | $39.63 | $40.99 | $37.22 | 102,127 |
| 2020-03-05 | $41.52 | $41.90 | $40.38 | $40.60 | $36.87 | 79,318 |
| 2020-03-04 | $41.72 | $42.74 | $41.39 | $42.72 | $38.79 | 55,308 |
| 2020-03-03 | $42.16 | $42.91 | $39.75 | $41.01 | $37.24 | 121,206 |
| 2020-03-02 | $41.75 | $42.73 | $41.39 | $42.39 | $38.49 | 86,512 |
| 2020-02-28 | $40.17 | $41.78 | $39.86 | $41.73 | $37.89 | 147,080 |
| 2020-02-27 | $43.14 | $43.50 | $41.33 | $41.48 | $37.67 | 160,642 |
| 2020-02-26 | $44.07 | $44.98 | $43.98 | $44.07 | $40.02 | 86,445 |
| 2020-02-25 | $46.30 | $46.54 | $43.27 | $43.75 | $39.73 | 190,902 |
| 2020-02-24 | $44.50 | $46.22 | $44.32 | $46.15 | $41.91 | 183,845 |
| 2020-02-21 | $46.73 | $46.77 | $45.80 | $46.00 | $41.77 | 103,281 |
| 2020-02-20 | $47.26 | $47.73 | $46.42 | $46.85 | $42.54 | 90,601 |
| 2020-02-19 | $47.06 | $47.63 | $46.75 | $47.36 | $43.01 | 74,673 |
| 2020-02-18 | $46.99 | $47.18 | $46.41 | $47.00 | $42.68 | 109,569 |
| 2020-02-14 | $45.83 | $47.00 | $45.65 | $46.74 | $42.44 | 88,338 |
| 2020-02-13 | $46.16 | $46.24 | $45.20 | $45.76 | $41.55 | 91,253 |
| 2020-02-12 | $46.19 | $46.37 | $45.41 | $46.16 | $41.92 | 108,414 |
| 2020-02-11 | $45.41 | $46.99 | $45.13 | $45.94 | $41.72 | 238,439 |
| 2020-02-10 | $44.50 | $45.04 | $44.43 | $45.03 | $40.89 | 100,815 |
| 2020-02-07 | $44.30 | $44.63 | $43.85 | $44.43 | $40.34 | 210,157 |
| 2020-02-06 | $44.18 | $44.40 | $43.90 | $44.27 | $40.20 | 137,329 |
| 2020-02-05 | $43.30 | $44.34 | $43.08 | $44.18 | $40.12 | 112,041 |
| 2020-02-04 | $43.13 | $43.19 | $42.67 | $43.00 | $39.05 | 129,732 |
| 2020-02-03 | $42.37 | $42.78 | $41.85 | $42.56 | $38.65 | 92,397 |
| 2020-01-31 | $43.28 | $43.28 | $41.66 | $42.11 | $38.24 | 156,354 |
| 2020-01-30 | $43.20 | $43.66 | $42.95 | $43.36 | $39.37 | 159,864 |
| 2020-01-29 | $42.47 | $43.42 | $42.47 | $43.39 | $39.40 | 190,225 |
| 2020-01-28 | $41.58 | $42.49 | $41.45 | $42.36 | $38.47 | 226,953 |
| 2020-01-27 | $40.89 | $41.88 | $40.47 | $41.44 | $37.63 | 203,222 |
| 2020-01-24 | $41.99 | $42.36 | $41.60 | $41.67 | $37.84 | 70,933 |
| 2020-01-23 | $42.05 | $42.54 | $41.55 | $42.12 | $38.25 | 102,384 |
| 2020-01-22 | $42.45 | $42.50 | $41.72 | $42.30 | $38.41 | 86,207 |
| 2020-01-21 | $43.37 | $43.37 | $42.60 | $42.79 | $38.63 | 103,532 |
| 2020-01-17 | $43.31 | $43.96 | $42.96 | $43.37 | $39.15 | 187,895 |
| 2020-01-16 | $42.42 | $43.31 | $42.33 | $43.11 | $38.92 | 103,765 |
| 2020-01-15 | $42.15 | $42.54 | $41.81 | $42.09 | $38.00 | 131,168 |
| 2020-01-14 | $41.83 | $42.22 | $41.37 | $42.10 | $38.00 | 116,168 |
| 2020-01-13 | $41.17 | $41.85 | $41.09 | $41.80 | $37.73 | 128,418 |
| 2020-01-10 | $40.98 | $41.36 | $40.54 | $41.33 | $37.31 | 103,209 |
| 2020-01-09 | $41.53 | $41.53 | $40.77 | $40.96 | $36.98 | 85,547 |
| 2020-01-08 | $40.99 | $41.53 | $40.84 | $41.15 | $37.15 | 105,419 |
| 2020-01-07 | $39.64 | $42.17 | $39.63 | $40.99 | $37.00 | 220,742 |
| 2020-01-06 | $39.95 | $40.39 | $39.73 | $39.84 | $35.96 | 109,980 |
| 2020-01-03 | $39.19 | $40.22 | $39.19 | $40.18 | $36.27 | 77,108 |
| 2020-01-02 | $40.32 | $40.32 | $39.11 | $39.64 | $35.78 | 128,687 |
| 2019-12-31 | $39.74 | $40.61 | $39.53 | $40.14 | $36.24 | 112,063 |
| 2019-12-30 | $39.57 | $40.66 | $39.33 | $39.95 | $36.06 | 119,397 |
| 2019-12-27 | $40.69 | $40.74 | $39.52 | $39.67 | $35.81 | 114,763 |
| 2019-12-26 | $40.42 | $41.36 | $40.42 | $40.69 | $36.73 | 156,224 |
| 2019-12-24 | $40.04 | $40.62 | $39.95 | $40.47 | $36.53 | 49,170 |
| 2019-12-23 | $40.77 | $40.92 | $39.92 | $40.15 | $36.24 | 128,308 |
| 2019-12-20 | $41.12 | $41.19 | $40.61 | $40.90 | $36.92 | 253,230 |
| 2019-12-19 | $40.22 | $41.14 | $39.92 | $40.95 | $36.97 | 197,418 |
| 2019-12-18 | $39.58 | $41.15 | $39.15 | $40.44 | $36.51 | 373,245 |
| 2019-12-17 | $37.71 | $38.87 | $37.61 | $38.05 | $34.35 | 307,621 |
| 2019-12-16 | $36.52 | $38.31 | $36.52 | $37.62 | $33.96 | 322,355 |
| 2019-12-13 | $36.30 | $36.30 | $35.52 | $36.26 | $32.73 | 265,048 |
| 2019-12-12 | $35.58 | $36.73 | $35.11 | $36.61 | $33.05 | 231,625 |
| 2019-12-11 | $32.43 | $36.23 | $32.43 | $35.84 | $32.35 | 336,412 |
| 2019-12-10 | $34.58 | $34.67 | $33.92 | $34.10 | $30.78 | 124,998 |
| 2019-12-09 | $35.10 | $35.28 | $34.43 | $34.55 | $31.19 | 123,276 |
| 2019-12-06 | $35.05 | $35.23 | $34.58 | $35.00 | $31.60 | 220,599 |
| 2019-12-05 | $35.19 | $36.08 | $34.54 | $34.78 | $31.40 | 79,140 |
| 2019-12-04 | $35.69 | $36.03 | $34.69 | $34.90 | $31.50 | 185,901 |
| 2019-12-03 | $35.91 | $36.14 | $35.15 | $35.69 | $32.22 | 121,685 |
| 2019-12-02 | $36.68 | $36.81 | $36.02 | $36.10 | $32.59 | 127,491 |
| 2019-11-29 | $36.33 | $36.91 | $36.01 | $36.64 | $33.08 | 113,417 |
| 2019-11-27 | $36.38 | $36.99 | $36.37 | $36.44 | $32.89 | 99,450 |
| 2019-11-26 | $36.43 | $36.96 | $36.25 | $36.48 | $32.93 | 181,380 |
| 2019-11-25 | $36.66 | $36.87 | $36.29 | $36.46 | $32.91 | 299,052 |
| 2019-11-22 | $37.05 | $37.05 | $36.29 | $36.49 | $32.94 | 156,808 |
| 2019-11-21 | $37.12 | $37.32 | $36.43 | $36.89 | $33.30 | 92,239 |
| 2019-11-20 | $38.17 | $38.32 | $37.05 | $37.06 | $33.45 | 182,311 |
| 2019-11-19 | $39.45 | $39.58 | $38.00 | $38.29 | $34.56 | 256,787 |
| 2019-11-18 | $40.14 | $40.37 | $39.11 | $39.35 | $35.52 | 78,259 |
| 2019-11-15 | $41.03 | $41.16 | $40.07 | $40.21 | $36.30 | 69,868 |
| 2019-11-14 | $40.93 | $41.26 | $40.70 | $40.81 | $36.84 | 106,479 |
| 2019-11-13 | $40.40 | $41.25 | $40.06 | $41.18 | $37.17 | 126,589 |
| 2019-11-12 | $40.28 | $41.20 | $40.20 | $40.78 | $36.81 | 95,254 |
| 2019-11-11 | $40.41 | $40.60 | $39.89 | $40.36 | $36.43 | 61,292 |
| 2019-11-08 | $41.12 | $41.12 | $40.26 | $40.80 | $36.83 | 184,880 |
| 2019-11-07 | $41.10 | $41.55 | $41.00 | $41.33 | $37.31 | 141,487 |
| 2019-11-06 | $41.30 | $41.33 | $40.49 | $40.84 | $36.87 | 115,695 |
| 2019-11-05 | $41.03 | $41.50 | $40.81 | $41.36 | $37.34 | 84,736 |
| 2019-11-04 | $40.10 | $40.99 | $40.07 | $40.78 | $36.81 | 143,954 |
| 2019-11-01 | $37.99 | $40.18 | $37.95 | $40.08 | $36.18 | 208,000 |
| 2019-10-31 | $38.08 | $38.13 | $37.41 | $37.85 | $34.17 | 157,371 |
| 2019-10-30 | $38.58 | $38.58 | $37.92 | $38.33 | $34.60 | 79,374 |
| 2019-10-29 | $39.02 | $39.10 | $38.42 | $38.59 | $34.84 | 96,004 |
| 2019-10-28 | $39.51 | $39.67 | $38.80 | $39.05 | $35.25 | 83,763 |
| 2019-10-25 | $39.60 | $39.92 | $39.40 | $39.54 | $35.69 | 67,899 |
| 2019-10-24 | $39.54 | $39.73 | $38.71 | $39.71 | $35.85 | 100,316 |
| 2019-10-23 | $39.00 | $39.92 | $38.71 | $39.52 | $35.68 | 80,208 |
| 2019-10-22 | $38.98 | $39.06 | $37.95 | $38.82 | $35.04 | 102,425 |
| 2019-10-21 | $39.58 | $39.83 | $39.21 | $39.38 | $35.32 | 103,960 |
| 2019-10-18 | $38.34 | $39.72 | $38.34 | $39.09 | $35.06 | 124,863 |
| 2019-10-17 | $38.09 | $38.74 | $38.03 | $38.57 | $34.59 | 74,652 |
| 2019-10-16 | $38.64 | $38.85 | $37.74 | $37.95 | $34.04 | 86,192 |
| 2019-10-15 | $38.10 | $38.97 | $38.03 | $38.73 | $34.74 | 85,987 |
| 2019-10-14 | $37.88 | $38.23 | $37.27 | $38.13 | $34.20 | 68,933 |
| 2019-10-11 | $38.02 | $38.63 | $37.84 | $37.92 | $34.01 | 66,550 |
| 2019-10-10 | $38.31 | $38.65 | $37.48 | $37.54 | $33.67 | 104,491 |
| 2019-10-09 | $38.24 | $38.29 | $37.60 | $38.08 | $34.16 | 85,207 |
| 2019-10-08 | $38.38 | $38.40 | $37.60 | $38.01 | $34.09 | 96,060 |
| 2019-10-07 | $38.14 | $38.79 | $38.02 | $38.61 | $34.63 | 132,458 |
| 2019-10-04 | $37.72 | $38.38 | $37.01 | $38.23 | $34.29 | 142,470 |
| 2019-10-03 | $37.50 | $38.04 | $37.22 | $37.69 | $33.81 | 99,063 |
| 2019-10-02 | $37.77 | $37.77 | $37.03 | $37.69 | $33.81 | 101,854 |
| 2019-10-01 | $39.50 | $39.84 | $37.73 | $37.98 | $34.07 | 105,500 |
| 2019-09-30 | $39.23 | $39.76 | $39.23 | $39.29 | $35.24 | 90,151 |
| 2019-09-27 | $39.32 | $39.89 | $39.21 | $39.33 | $35.28 | 129,267 |
| 2019-09-26 | $39.38 | $39.56 | $38.73 | $39.38 | $35.32 | 66,409 |
| 2019-09-25 | $39.20 | $39.46 | $38.60 | $39.36 | $35.30 | 70,839 |
| 2019-09-24 | $39.48 | $39.58 | $38.51 | $39.20 | $35.16 | 108,060 |
| 2019-09-23 | $38.70 | $39.33 | $38.28 | $39.33 | $35.28 | 201,235 |
| 2019-09-20 | $39.70 | $39.95 | $38.60 | $38.80 | $34.80 | 227,995 |
| 2019-09-19 | $40.42 | $40.64 | $39.41 | $39.76 | $35.66 | 95,820 |
| 2019-09-18 | $41.15 | $41.15 | $39.47 | $40.40 | $36.24 | 116,976 |
| 2019-09-17 | $42.37 | $42.39 | $41.23 | $41.40 | $37.13 | 62,744 |
| 2019-09-16 | $43.12 | $43.46 | $42.40 | $42.53 | $38.15 | 107,908 |
| 2019-09-13 | $43.22 | $43.47 | $42.52 | $43.20 | $38.75 | 150,010 |
| 2019-09-12 | $43.62 | $43.62 | $42.84 | $43.09 | $38.65 | 170,008 |
| 2019-09-11 | $42.30 | $43.78 | $42.01 | $43.73 | $39.22 | 112,986 |
| 2019-09-10 | $41.61 | $42.81 | $41.02 | $42.31 | $37.95 | 166,001 |
| 2019-09-09 | $42.31 | $42.40 | $41.35 | $41.54 | $37.26 | 150,974 |
| 2019-09-06 | $42.47 | $42.60 | $41.64 | $42.06 | $37.73 | 100,848 |
| 2019-09-05 | $42.43 | $42.93 | $41.93 | $42.36 | $37.99 | 71,544 |
| 2019-09-04 | $41.69 | $41.91 | $41.02 | $41.75 | $37.45 | 53,234 |
| 2019-09-03 | $41.03 | $41.65 | $40.97 | $41.34 | $37.08 | 92,042 |
| 2019-08-30 | $39.65 | $42.26 | $39.65 | $41.31 | $37.05 | 99,010 |
| 2019-08-29 | $39.65 | $39.96 | $39.40 | $39.47 | $35.40 | 64,579 |
| 2019-08-28 | $38.60 | $39.31 | $38.60 | $39.26 | $35.21 | 38,350 |
| 2019-08-27 | $39.87 | $39.99 | $38.34 | $38.68 | $34.69 | 67,018 |
| 2019-08-26 | $38.88 | $39.89 | $38.70 | $39.70 | $35.61 | 143,661 |
| 2019-08-23 | $39.14 | $39.35 | $38.31 | $38.60 | $34.62 | 90,862 |
| 2019-08-22 | $39.34 | $39.71 | $38.92 | $39.24 | $35.20 | 102,707 |
| 2019-08-21 | $39.31 | $39.38 | $38.79 | $39.24 | $35.20 | 75,608 |
| 2019-08-20 | $39.20 | $39.20 | $38.74 | $39.04 | $35.02 | 40,986 |
| 2019-08-19 | $40.10 | $40.41 | $39.20 | $39.30 | $35.25 | 130,485 |
| 2019-08-16 | $39.45 | $40.36 | $39.45 | $39.79 | $35.69 | 122,813 |
| 2019-08-15 | $39.39 | $39.69 | $39.01 | $39.33 | $35.28 | 90,380 |
| 2019-08-14 | $39.12 | $39.39 | $38.84 | $39.16 | $35.12 | 99,299 |
| 2019-08-13 | $38.90 | $39.84 | $38.78 | $39.22 | $35.18 | 44,207 |
| 2019-08-12 | $39.14 | $39.72 | $38.85 | $39.06 | $35.03 | 54,952 |
| 2019-08-09 | $39.31 | $39.75 | $38.85 | $39.38 | $35.32 | 79,243 |
| 2019-08-08 | $38.30 | $39.83 | $38.05 | $39.40 | $35.34 | 149,717 |
| 2019-08-07 | $37.72 | $38.42 | $37.41 | $38.05 | $34.13 | 65,369 |
| 2019-08-06 | $38.42 | $38.98 | $37.49 | $38.04 | $34.12 | 63,953 |
| 2019-08-05 | $38.76 | $38.83 | $38.00 | $38.36 | $34.41 | 100,841 |
| 2019-08-02 | $40.44 | $40.44 | $38.89 | $39.21 | $35.17 | 250,529 |
| 2019-08-01 | $41.12 | $41.42 | $40.39 | $40.62 | $36.43 | 58,461 |
| 2019-07-31 | $41.45 | $41.98 | $41.01 | $41.15 | $36.91 | 125,041 |
| 2019-07-30 | $41.25 | $41.54 | $41.05 | $41.38 | $37.12 | 195,281 |
| 2019-07-29 | $41.28 | $41.57 | $41.10 | $41.30 | $37.04 | 63,053 |
| 2019-07-26 | $41.25 | $41.45 | $40.67 | $41.34 | $37.08 | 73,160 |
| 2019-07-25 | $42.18 | $42.36 | $41.05 | $41.17 | $36.93 | 198,038 |
| 2019-07-24 | $40.71 | $42.42 | $40.59 | $42.05 | $37.72 | 94,209 |
| 2019-07-23 | $40.74 | $41.17 | $40.07 | $40.94 | $36.72 | 103,694 |
| 2019-07-22 | $40.77 | $40.79 | $40.00 | $40.63 | $36.44 | 145,107 |
| 2019-07-19 | $40.81 | $41.50 | $40.81 | $40.88 | $36.44 | 113,231 |
| 2019-07-18 | $40.68 | $41.17 | $40.41 | $40.92 | $36.48 | 94,510 |
| 2019-07-17 | $40.49 | $40.98 | $40.45 | $40.80 | $36.37 | 101,309 |
| 2019-07-16 | $41.44 | $41.77 | $40.56 | $40.65 | $36.24 | 112,092 |
| 2019-07-15 | $41.20 | $41.45 | $40.78 | $41.44 | $36.94 | 77,123 |
| 2019-07-12 | $40.74 | $41.61 | $40.66 | $41.13 | $36.67 | 124,840 |
| 2019-07-11 | $40.72 | $43.99 | $40.35 | $40.91 | $36.47 | 107,768 |
| 2019-07-10 | $39.98 | $40.42 | $39.58 | $40.37 | $35.99 | 112,775 |
| 2019-07-09 | $40.40 | $40.59 | $39.41 | $39.84 | $35.52 | 69,315 |
| 2019-07-08 | $41.18 | $41.68 | $40.51 | $40.53 | $36.13 | 108,430 |
| 2019-07-05 | $40.27 | $41.30 | $40.12 | $41.20 | $36.73 | 240,696 |
| 2019-07-03 | $40.93 | $40.93 | $40.25 | $40.37 | $35.99 | 42,786 |
| 2019-07-02 | $41.09 | $41.13 | $40.42 | $40.91 | $36.47 | 148,124 |
| 2019-07-01 | $40.86 | $41.60 | $40.84 | $41.08 | $36.62 | 222,546 |
| 2019-06-28 | $39.06 | $40.83 | $39.06 | $40.56 | $36.16 | 693,119 |
| 2019-06-27 | $38.41 | $39.10 | $38.41 | $39.09 | $34.85 | 68,208 |
| 2019-06-26 | $38.74 | $38.91 | $38.30 | $38.40 | $34.23 | 96,668 |
| 2019-06-25 | $39.50 | $39.53 | $38.66 | $38.69 | $34.49 | 118,393 |
| 2019-06-24 | $40.11 | $40.47 | $39.17 | $39.55 | $35.26 | 146,961 |
| 2019-06-21 | $40.42 | $40.62 | $39.95 | $40.09 | $35.74 | 162,490 |
| 2019-06-20 | $41.44 | $41.54 | $40.59 | $40.65 | $36.24 | 112,251 |
| 2019-06-19 | $41.52 | $41.63 | $40.79 | $41.13 | $36.67 | 46,350 |
| 2019-06-18 | $41.52 | $42.20 | $41.34 | $41.64 | $37.12 | 101,739 |
| 2019-06-17 | $41.06 | $41.61 | $41.01 | $41.31 | $36.83 | 87,468 |
| 2019-06-14 | $42.29 | $42.44 | $41.13 | $41.17 | $36.70 | 99,089 |
| 2019-06-13 | $42.08 | $42.92 | $42.08 | $42.37 | $37.77 | 109,763 |
| 2019-06-12 | $41.25 | $42.34 | $41.01 | $42.01 | $37.45 | 177,144 |
| 2019-06-11 | $42.00 | $42.67 | $40.53 | $41.31 | $36.83 | 358,267 |
| 2019-06-10 | $45.11 | $45.22 | $43.31 | $43.83 | $39.07 | 98,473 |
| 2019-06-07 | $44.91 | $45.32 | $44.74 | $45.10 | $40.20 | 78,351 |
| 2019-06-06 | $46.04 | $46.04 | $44.04 | $44.61 | $39.77 | 122,572 |
| 2019-06-05 | $46.39 | $46.54 | $45.33 | $46.06 | $41.06 | 78,623 |
| 2019-06-04 | $46.83 | $47.04 | $46.23 | $46.38 | $41.35 | 58,461 |
| 2019-06-03 | $46.07 | $46.48 | $45.72 | $46.37 | $41.34 | 78,494 |
| 2019-05-31 | $46.21 | $46.46 | $45.33 | $45.93 | $40.94 | 91,019 |
| 2019-05-30 | $47.00 | $47.52 | $46.45 | $46.62 | $41.56 | 41,254 |
| 2019-05-29 | $47.39 | $47.49 | $46.66 | $46.99 | $41.89 | 71,729 |
| 2019-05-28 | $47.35 | $47.62 | $46.97 | $47.39 | $42.25 | 124,428 |
| 2019-05-24 | $48.06 | $48.30 | $47.30 | $47.35 | $42.21 | 88,305 |
| 2019-05-23 | $48.21 | $48.21 | $47.30 | $47.76 | $42.58 | 133,277 |
| 2019-05-22 | $48.41 | $49.38 | $48.22 | $48.49 | $43.23 | 101,573 |
| 2019-05-21 | $48.51 | $49.20 | $48.30 | $48.63 | $43.35 | 75,084 |
| 2019-05-20 | $49.15 | $49.15 | $48.07 | $48.19 | $42.96 | 98,510 |
| 2019-05-17 | $49.68 | $50.00 | $48.41 | $49.39 | $44.03 | 307,588 |
| 2019-05-16 | $48.97 | $50.92 | $48.97 | $50.87 | $45.35 | 106,397 |
| 2019-05-15 | $48.54 | $49.24 | $48.53 | $48.91 | $43.60 | 94,827 |
| 2019-05-14 | $47.75 | $49.49 | $47.52 | $48.92 | $43.61 | 93,934 |
| 2019-05-13 | $47.76 | $47.98 | $47.07 | $47.64 | $42.47 | 67,196 |
| 2019-05-10 | $47.77 | $48.65 | $47.17 | $48.56 | $43.29 | 90,259 |
| 2019-05-09 | $47.77 | $48.27 | $47.71 | $48.13 | $42.91 | 30,096 |
| 2019-05-08 | $48.02 | $48.63 | $47.89 | $48.14 | $42.91 | 69,424 |
| 2019-05-07 | $48.10 | $49.75 | $47.71 | $48.02 | $42.81 | 70,408 |
| 2019-05-06 | $48.18 | $48.87 | $48.18 | $48.62 | $43.34 | 70,396 |
| 2019-05-03 | $47.69 | $48.85 | $47.59 | $48.82 | $43.52 | 82,996 |
| 2019-05-02 | $47.95 | $48.30 | $46.34 | $47.49 | $42.34 | 82,046 |
| 2019-05-01 | $48.15 | $48.97 | $47.95 | $48.11 | $42.89 | 76,928 |
| 2019-04-30 | $47.85 | $48.02 | $47.50 | $47.82 | $42.63 | 99,613 |
| 2019-04-29 | $48.62 | $48.62 | $46.89 | $47.94 | $42.74 | 148,746 |
| 2019-04-26 | $49.32 | $49.49 | $48.31 | $48.66 | $43.38 | 141,427 |
| 2019-04-25 | $50.21 | $50.21 | $49.40 | $49.41 | $44.05 | 119,405 |
| 2019-04-24 | $49.97 | $50.68 | $49.83 | $50.39 | $44.92 | 95,875 |
| 2019-04-23 | $49.45 | $50.15 | $49.07 | $50.04 | $44.61 | 121,688 |
| 2019-04-22 | $49.73 | $49.83 | $49.16 | $49.45 | $44.08 | 69,343 |
| 2019-04-18 | $49.85 | $50.24 | $49.27 | $50.02 | $44.59 | 77,008 |
| 2019-04-17 | $51.02 | $51.02 | $49.80 | $50.25 | $44.57 | 84,521 |
| 2019-04-16 | $50.88 | $51.27 | $50.70 | $50.73 | $45.00 | 97,268 |
| 2019-04-15 | $50.37 | $51.29 | $50.37 | $51.00 | $45.24 | 140,741 |
| 2019-04-12 | $50.25 | $50.60 | $49.87 | $50.30 | $44.62 | 126,776 |
| 2019-04-11 | $51.10 | $51.23 | $49.41 | $50.00 | $44.35 | 210,677 |
| 2019-04-10 | $50.30 | $50.84 | $49.76 | $50.59 | $44.87 | 132,330 |
| 2019-04-09 | $50.92 | $51.10 | $50.00 | $50.27 | $44.59 | 150,487 |
| 2019-04-08 | $51.61 | $51.63 | $50.76 | $51.13 | $45.35 | 144,260 |
| 2019-04-05 | $51.66 | $51.95 | $51.04 | $51.88 | $46.02 | 93,576 |
| 2019-04-04 | $50.80 | $51.57 | $50.61 | $51.52 | $45.70 | 65,934 |
| 2019-04-03 | $50.68 | $50.88 | $50.32 | $50.65 | $44.93 | 84,824 |
| 2019-04-02 | $50.92 | $50.92 | $50.06 | $50.41 | $44.71 | 73,196 |
| 2019-04-01 | $50.00 | $50.91 | $49.83 | $50.77 | $45.03 | 121,610 |
| 2019-03-29 | $49.90 | $50.12 | $49.58 | $49.95 | $44.31 | 223,298 |
| 2019-03-28 | $49.46 | $50.04 | $49.13 | $50.00 | $44.35 | 72,328 |
| 2019-03-27 | $48.78 | $49.46 | $48.55 | $49.37 | $43.79 | 116,891 |
| 2019-03-26 | $48.61 | $49.12 | $48.23 | $48.84 | $43.32 | 59,292 |
| 2019-03-25 | $48.00 | $48.85 | $47.78 | $48.30 | $42.84 | 57,095 |
| 2019-03-22 | $48.79 | $48.91 | $47.80 | $48.11 | $42.67 | 91,382 |
| 2019-03-21 | $48.89 | $49.65 | $48.89 | $49.03 | $43.49 | 91,498 |
| 2019-03-20 | $48.77 | $49.40 | $48.57 | $48.89 | $43.37 | 110,556 |
| 2019-03-19 | $49.86 | $50.00 | $48.78 | $48.83 | $43.31 | 85,929 |
| 2019-03-18 | $49.40 | $49.79 | $49.14 | $49.71 | $44.09 | 89,627 |
| 2019-03-15 | $48.85 | $49.81 | $48.70 | $49.34 | $43.77 | 244,634 |
| 2019-03-14 | $48.32 | $48.70 | $48.03 | $48.22 | $42.77 | 81,639 |
| 2019-03-13 | $48.57 | $48.98 | $48.02 | $48.26 | $42.81 | 113,171 |
| 2019-03-12 | $47.95 | $48.69 | $47.61 | $48.38 | $42.91 | 77,592 |
| 2019-03-11 | $46.84 | $48.03 | $46.76 | $47.95 | $42.53 | 57,885 |
| 2019-03-08 | $46.78 | $47.01 | $46.39 | $46.98 | $41.67 | 73,663 |
| 2019-03-07 | $46.71 | $47.30 | $46.54 | $47.08 | $41.76 | 374,782 |
| 2019-03-06 | $46.75 | $48.05 | $46.75 | $46.86 | $41.57 | 233,975 |
| 2019-03-05 | $47.34 | $47.43 | $46.70 | $46.90 | $41.60 | 144,521 |
| 2019-03-04 | $46.48 | $47.50 | $46.45 | $47.45 | $42.09 | 165,300 |
| 2019-03-01 | $46.76 | $47.42 | $46.04 | $46.57 | $41.31 | 161,036 |
| 2019-02-28 | $46.09 | $47.19 | $46.04 | $46.50 | $41.25 | 142,918 |
| 2019-02-27 | $45.79 | $46.55 | $45.33 | $46.23 | $41.01 | 168,234 |
| 2019-02-26 | $46.35 | $46.51 | $45.97 | $45.98 | $40.79 | 80,398 |
| 2019-02-25 | $46.88 | $47.18 | $46.18 | $46.21 | $40.99 | 139,667 |
| 2019-02-22 | $47.76 | $48.16 | $46.53 | $46.69 | $41.42 | 194,320 |
| 2019-02-21 | $48.14 | $48.26 | $47.33 | $47.78 | $42.38 | 75,678 |
| 2019-02-20 | $48.16 | $49.01 | $47.91 | $48.37 | $42.91 | 141,099 |
| 2019-02-19 | $47.20 | $48.34 | $47.13 | $48.20 | $42.75 | 156,397 |
| 2019-02-15 | $47.17 | $47.35 | $46.60 | $47.33 | $41.98 | 128,174 |
| 2019-02-14 | $47.14 | $47.37 | $46.92 | $46.95 | $41.65 | 84,464 |
| 2019-02-13 | $47.83 | $48.13 | $47.35 | $47.52 | $42.15 | 106,388 |
| 2019-02-12 | $46.47 | $47.84 | $46.36 | $47.81 | $42.41 | 157,943 |
| 2019-02-11 | $46.37 | $46.37 | $45.51 | $46.30 | $41.07 | 96,794 |
| 2019-02-08 | $45.89 | $46.46 | $45.21 | $46.37 | $41.13 | 144,876 |
| 2019-02-07 | $46.90 | $46.90 | $45.72 | $46.23 | $41.01 | 155,049 |
| 2019-02-06 | $47.41 | $47.66 | $46.34 | $47.00 | $41.69 | 170,928 |
| 2019-02-05 | $45.32 | $47.54 | $44.96 | $47.41 | $42.05 | 491,996 |
| 2019-02-04 | $41.92 | $41.96 | $41.53 | $41.62 | $36.92 | 77,054 |
| 2019-02-01 | $42.22 | $42.25 | $41.78 | $42.00 | $37.25 | 104,885 |
| 2019-01-31 | $42.02 | $42.64 | $41.89 | $42.22 | $37.45 | 100,340 |
| 2019-01-30 | $42.82 | $42.82 | $41.81 | $42.17 | $37.41 | 106,757 |
| 2019-01-29 | $43.07 | $43.45 | $42.61 | $42.80 | $37.96 | 179,129 |
| 2019-01-28 | $42.11 | $43.35 | $42.11 | $43.05 | $38.19 | 161,124 |
| 2019-01-25 | $41.62 | $42.38 | $41.31 | $42.33 | $37.55 | 120,888 |
| 2019-01-24 | $40.65 | $41.62 | $40.62 | $41.60 | $36.90 | 148,376 |
| 2019-01-23 | $40.49 | $40.98 | $40.49 | $40.75 | $36.15 | 109,978 |
| 2019-01-22 | $40.50 | $41.10 | $40.46 | $40.72 | $35.90 | 275,082 |
| 2019-01-18 | $39.85 | $40.96 | $39.85 | $40.69 | $35.87 | 190,144 |
| 2019-01-17 | $39.60 | $39.96 | $39.49 | $39.75 | $35.04 | 109,481 |
| 2019-01-16 | $39.36 | $39.96 | $39.33 | $39.67 | $34.97 | 105,539 |
| 2019-01-15 | $39.48 | $39.73 | $39.07 | $39.35 | $34.69 | 111,061 |
| 2019-01-14 | $39.69 | $40.07 | $39.48 | $39.52 | $34.84 | 57,584 |
| 2019-01-11 | $39.86 | $40.56 | $39.71 | $39.90 | $35.18 | 188,737 |
| 2019-01-10 | $39.17 | $40.33 | $39.17 | $40.27 | $35.50 | 111,968 |
| 2019-01-09 | $39.73 | $39.78 | $39.11 | $39.49 | $34.81 | 155,035 |
| 2019-01-08 | $40.14 | $40.24 | $39.06 | $39.53 | $34.85 | 135,616 |
| 2019-01-07 | $39.22 | $39.91 | $38.84 | $39.69 | $34.99 | 178,031 |
| 2019-01-04 | $38.54 | $39.42 | $38.09 | $39.26 | $34.61 | 93,136 |
| 2019-01-03 | $38.24 | $38.92 | $37.49 | $38.09 | $33.58 | 110,690 |
| 2019-01-02 | $37.40 | $38.71 | $37.29 | $38.42 | $33.87 | 102,382 |
| 2018-12-31 | $37.85 | $37.99 | $37.00 | $37.84 | $33.36 | 110,354 |
| 2018-12-28 | $37.51 | $38.42 | $37.32 | $37.66 | $33.20 | 138,657 |
| 2018-12-27 | $37.36 | $37.87 | $36.66 | $37.59 | $33.14 | 94,327 |
| 2018-12-26 | $36.37 | $37.91 | $35.85 | $37.86 | $33.38 | 95,644 |
| 2018-12-24 | $35.85 | $36.69 | $35.08 | $36.40 | $32.09 | 106,770 |
| 2018-12-21 | $37.90 | $38.06 | $35.81 | $35.92 | $31.67 | 253,968 |
| 2018-12-20 | $38.37 | $38.58 | $37.06 | $37.85 | $33.37 | 155,451 |
| 2018-12-19 | $39.31 | $39.78 | $38.16 | $38.36 | $33.82 | 145,007 |
| 2018-12-18 | $39.73 | $40.56 | $38.97 | $39.19 | $34.55 | 142,741 |
| 2018-12-17 | $39.37 | $40.32 | $39.03 | $39.61 | $34.92 | 178,958 |
| 2018-12-14 | $39.90 | $40.72 | $39.34 | $39.61 | $34.92 | 125,212 |
| 2018-12-13 | $41.35 | $41.35 | $40.02 | $40.09 | $35.34 | 102,434 |
| 2018-12-12 | $41.34 | $42.00 | $41.06 | $41.19 | $36.31 | 90,072 |
| 2018-12-11 | $41.16 | $41.42 | $40.26 | $40.86 | $36.02 | 154,417 |
| 2018-12-10 | $41.73 | $41.96 | $40.54 | $40.73 | $35.91 | 194,228 |
| 2018-12-07 | $43.18 | $43.23 | $41.36 | $42.01 | $37.04 | 198,675 |
| 2018-12-06 | $43.04 | $44.30 | $42.11 | $43.47 | $38.32 | 288,010 |
| 2018-12-04 | $43.22 | $43.83 | $41.15 | $41.43 | $36.53 | 162,859 |
| 2018-12-03 | $44.28 | $44.68 | $42.41 | $43.16 | $38.05 | 245,956 |
| 2018-11-30 | $44.36 | $44.60 | $43.33 | $43.47 | $38.32 | 122,780 |
| 2018-11-29 | $44.73 | $45.17 | $43.91 | $44.46 | $39.20 | 136,016 |
| 2018-11-28 | $43.93 | $44.94 | $43.32 | $44.76 | $39.46 | 134,491 |
| 2018-11-27 | $43.76 | $44.00 | $43.55 | $43.85 | $38.66 | 87,234 |
| 2018-11-26 | $43.67 | $44.94 | $43.38 | $43.88 | $38.69 | 116,953 |
| 2018-11-23 | $43.62 | $43.88 | $43.21 | $43.40 | $38.26 | 51,586 |
| 2018-11-21 | $43.25 | $44.39 | $42.79 | $43.94 | $38.74 | 79,206 |
| 2018-11-20 | $44.02 | $44.35 | $42.70 | $43.08 | $37.98 | 70,788 |
| 2018-11-19 | $43.77 | $45.94 | $43.30 | $44.61 | $39.33 | 156,185 |
| 2018-11-16 | $43.72 | $43.89 | $42.96 | $43.87 | $38.68 | 67,211 |
| 2018-11-15 | $43.09 | $44.33 | $43.00 | $43.94 | $38.74 | 134,421 |
| 2018-11-14 | $44.14 | $44.50 | $42.79 | $43.19 | $38.08 | 84,939 |
| 2018-11-13 | $43.50 | $44.36 | $43.46 | $43.75 | $38.57 | 126,415 |
| 2018-11-12 | $44.58 | $44.60 | $42.56 | $43.25 | $38.13 | 111,222 |
| 2018-11-09 | $46.86 | $46.94 | $44.31 | $44.64 | $39.36 | 143,191 |
| 2018-11-08 | $45.46 | $47.53 | $45.16 | $46.83 | $41.29 | 304,822 |
| 2018-11-07 | $45.40 | $45.82 | $44.45 | $45.46 | $40.08 | 88,940 |
| 2018-11-06 | $44.45 | $45.36 | $44.15 | $45.26 | $39.90 | 182,343 |
| 2018-11-05 | $44.01 | $45.34 | $44.01 | $44.45 | $39.19 | 324,054 |
| 2018-11-02 | $43.85 | $44.46 | $43.51 | $44.21 | $38.98 | 125,957 |
| 2018-11-01 | $44.20 | $44.43 | $43.08 | $43.55 | $38.39 | 156,187 |
| 2018-10-31 | $45.61 | $45.84 | $43.96 | $44.02 | $38.81 | 236,688 |
| 2018-10-30 | $43.73 | $45.44 | $43.73 | $45.35 | $39.98 | 190,393 |
| 2018-10-29 | $44.42 | $44.75 | $43.42 | $43.82 | $38.63 | 406,068 |
| 2018-10-26 | $43.32 | $44.61 | $42.50 | $43.88 | $38.69 | 243,215 |
| 2018-10-25 | $43.77 | $44.43 | $43.50 | $43.80 | $38.61 | 218,924 |
| 2018-10-24 | $43.15 | $45.06 | $43.15 | $43.59 | $38.43 | 377,216 |
| 2018-10-23 | $42.09 | $43.41 | $41.83 | $43.13 | $38.02 | 179,786 |
| 2018-10-22 | $42.49 | $43.52 | $42.49 | $42.96 | $37.66 | 151,383 |
| 2018-10-19 | $43.23 | $43.62 | $42.05 | $42.22 | $37.01 | 190,227 |
| 2018-10-18 | $43.44 | $44.08 | $42.97 | $43.05 | $37.73 | 133,771 |
| 2018-10-17 | $43.11 | $43.80 | $42.73 | $43.62 | $38.23 | 191,777 |
| 2018-10-16 | $42.46 | $43.40 | $42.30 | $43.33 | $37.98 | 99,013 |
| 2018-10-15 | $41.18 | $42.49 | $41.18 | $42.18 | $36.97 | 108,320 |
| 2018-10-12 | $42.79 | $42.90 | $40.93 | $41.18 | $36.10 | 177,539 |
| 2018-10-11 | $42.63 | $43.80 | $42.15 | $42.29 | $37.07 | 364,245 |
| 2018-10-10 | $42.55 | $43.20 | $42.43 | $42.84 | $37.55 | 291,717 |
| 2018-10-09 | $41.70 | $42.76 | $41.70 | $42.66 | $37.39 | 201,477 |
| 2018-10-08 | $41.40 | $42.07 | $41.08 | $41.79 | $36.63 | 109,416 |
| 2018-10-05 | $42.02 | $42.11 | $41.17 | $41.47 | $36.35 | 241,991 |
| 2018-10-04 | $41.89 | $42.23 | $41.63 | $42.09 | $36.89 | 139,308 |
| 2018-10-03 | $41.71 | $42.13 | $41.10 | $42.07 | $36.88 | 108,152 |
| 2018-10-02 | $42.12 | $42.34 | $41.26 | $41.62 | $36.48 | 208,549 |
| 2018-10-01 | $43.17 | $43.34 | $42.01 | $42.20 | $36.99 | 183,295 |
| 2018-09-28 | $42.70 | $43.10 | $42.53 | $43.00 | $37.69 | 110,692 |
| 2018-09-27 | $42.75 | $43.00 | $42.45 | $42.70 | $37.43 | 469,134 |
| 2018-09-26 | $43.20 | $43.25 | $42.50 | $42.65 | $37.38 | 158,994 |
| 2018-09-25 | $43.30 | $43.40 | $42.75 | $43.15 | $37.82 | 216,999 |
| 2018-09-24 | $44.05 | $44.05 | $43.15 | $43.40 | $38.04 | 103,418 |
| 2018-09-21 | $44.30 | $44.60 | $44.00 | $44.05 | $38.61 | 274,953 |
| 2018-09-20 | $44.15 | $44.85 | $43.73 | $44.15 | $38.70 | 241,233 |
| 2018-09-19 | $44.70 | $45.10 | $44.00 | $44.00 | $38.57 | 254,244 |
| 2018-09-18 | $44.10 | $44.90 | $43.75 | $44.80 | $39.27 | 257,704 |
| 2018-09-17 | $44.00 | $44.35 | $43.45 | $44.15 | $38.70 | 218,395 |
| 2018-09-14 | $43.20 | $44.05 | $43.00 | $44.00 | $38.57 | 277,075 |
| 2018-09-13 | $43.55 | $43.90 | $42.76 | $43.35 | $38.00 | 223,676 |
| 2018-09-12 | $41.85 | $43.40 | $41.55 | $43.10 | $37.78 | 253,600 |
| 2018-09-11 | $42.20 | $42.40 | $41.30 | $41.80 | $36.64 | 131,644 |
| 2018-09-10 | $41.95 | $42.90 | $41.40 | $42.25 | $37.03 | 181,175 |
| 2018-09-07 | $44.05 | $44.05 | $41.15 | $41.50 | $36.38 | 496,800 |
| 2018-09-06 | $39.75 | $45.60 | $39.55 | $45.40 | $39.79 | 656,503 |
| 2018-09-05 | $38.80 | $39.70 | $38.60 | $38.70 | $33.92 | 87,829 |
| 2018-09-04 | $39.80 | $39.80 | $38.55 | $38.80 | $34.01 | 151,117 |
| 2018-08-31 | $40.00 | $40.05 | $39.58 | $39.80 | $34.89 | 81,440 |
| 2018-08-30 | $40.30 | $40.45 | $40.00 | $40.10 | $35.15 | 65,116 |
| 2018-08-29 | $40.30 | $40.55 | $40.10 | $40.35 | $35.37 | 112,329 |
| 2018-08-28 | $40.30 | $40.41 | $39.50 | $40.10 | $35.15 | 78,131 |
| 2018-08-27 | $40.65 | $40.85 | $40.00 | $40.25 | $35.28 | 81,240 |
| 2018-08-24 | $39.75 | $40.85 | $39.70 | $40.50 | $35.50 | 111,880 |
| 2018-08-23 | $39.30 | $39.95 | $38.70 | $39.75 | $34.84 | 147,961 |
| 2018-08-22 | $39.80 | $39.95 | $39.20 | $39.30 | $34.45 | 92,322 |
| 2018-08-21 | $39.55 | $40.30 | $39.55 | $39.95 | $35.02 | 101,396 |
| 2018-08-20 | $39.10 | $39.70 | $38.75 | $39.50 | $34.62 | 69,056 |
| 2018-08-17 | $38.75 | $39.45 | $38.75 | $39.10 | $34.27 | 150,868 |
| 2018-08-16 | $38.95 | $39.15 | $38.55 | $38.85 | $34.05 | 64,065 |
| 2018-08-15 | $39.20 | $39.55 | $38.55 | $38.65 | $33.88 | 103,565 |
| 2018-08-14 | $38.75 | $39.50 | $38.75 | $39.45 | $34.58 | 85,763 |
| 2018-08-13 | $38.95 | $39.50 | $38.45 | $38.65 | $33.88 | 110,817 |
| 2018-08-10 | $38.70 | $39.30 | $38.35 | $39.00 | $34.18 | 90,129 |
| 2018-08-09 | $38.70 | $39.15 | $38.70 | $38.80 | $34.01 | 59,400 |
| 2018-08-08 | $39.20 | $39.40 | $38.45 | $38.65 | $33.88 | 83,708 |
| 2018-08-07 | $39.20 | $39.60 | $38.80 | $39.35 | $34.49 | 104,618 |
| 2018-08-06 | $39.30 | $39.80 | $39.10 | $39.20 | $34.36 | 75,663 |
| 2018-08-03 | $39.35 | $39.90 | $38.60 | $39.15 | $34.32 | 111,903 |
| 2018-08-02 | $38.65 | $39.90 | $38.55 | $39.50 | $34.62 | 121,152 |
| 2018-08-01 | $38.35 | $38.90 | $37.85 | $38.80 | $34.01 | 178,534 |
| 2018-07-31 | $38.55 | $38.70 | $37.90 | $38.40 | $33.66 | 150,894 |
| 2018-07-30 | $38.10 | $38.70 | $38.10 | $38.45 | $33.70 | 145,288 |
| 2018-07-27 | $38.20 | $38.80 | $37.80 | $37.95 | $33.26 | 134,241 |
| 2018-07-26 | $37.65 | $38.30 | $37.45 | $38.05 | $33.35 | 141,135 |
| 2018-07-25 | $37.50 | $37.65 | $37.00 | $37.60 | $32.96 | 167,618 |
| 2018-07-24 | $38.50 | $38.70 | $37.08 | $37.70 | $33.05 | 150,705 |
| 2018-07-23 | $38.85 | $39.25 | $37.70 | $38.25 | $33.53 | 167,601 |
| 2018-07-20 | $39.60 | $39.60 | $39.00 | $39.30 | $34.22 | 162,147 |
| 2018-07-19 | $38.65 | $39.85 | $38.30 | $39.70 | $34.57 | 116,403 |
| 2018-07-18 | $39.00 | $39.15 | $38.70 | $38.75 | $33.75 | 184,918 |
| 2018-07-17 | $38.95 | $39.60 | $38.85 | $39.00 | $33.96 | 140,828 |
| 2018-07-16 | $40.50 | $40.75 | $38.80 | $39.00 | $33.96 | 240,659 |
| 2018-07-13 | $41.30 | $41.65 | $40.40 | $40.50 | $35.27 | 139,796 |
| 2018-07-12 | $41.40 | $41.65 | $40.95 | $41.25 | $35.92 | 226,951 |
| 2018-07-11 | $40.80 | $41.20 | $40.45 | $41.15 | $35.84 | 106,229 |
| 2018-07-10 | $41.20 | $41.45 | $40.75 | $41.25 | $35.92 | 90,024 |
| 2018-07-09 | $41.50 | $41.55 | $40.50 | $41.25 | $35.92 | 116,099 |
| 2018-07-06 | $40.70 | $41.50 | $40.50 | $41.05 | $35.75 | 150,160 |
| 2018-07-05 | $40.25 | $40.75 | $40.10 | $40.65 | $35.40 | 112,648 |
| 2018-07-03 | $40.20 | $40.44 | $39.85 | $39.95 | $34.79 | 85,250 |
| 2018-07-02 | $40.70 | $40.70 | $39.70 | $39.95 | $34.79 | 130,397 |
| 2018-06-29 | $40.30 | $41.15 | $40.30 | $40.95 | $35.66 | 178,745 |
| 2018-06-28 | $41.10 | $41.35 | $40.15 | $40.25 | $35.05 | 232,379 |
| 2018-06-27 | $40.50 | $41.30 | $40.15 | $41.10 | $35.79 | 280,788 |
| 2018-06-26 | $40.80 | $42.10 | $39.28 | $40.30 | $35.09 | 670,790 |
| 2018-06-25 | $35.60 | $36.75 | $35.60 | $35.80 | $31.18 | 157,621 |
| 2018-06-22 | $35.50 | $36.00 | $35.15 | $35.75 | $31.13 | 510,642 |
| 2018-06-21 | $35.25 | $35.80 | $35.00 | $35.40 | $30.83 | 185,353 |
| 2018-06-20 | $35.40 | $35.55 | $35.05 | $35.30 | $30.74 | 176,103 |
| 2018-06-19 | $35.30 | $35.63 | $35.00 | $35.40 | $30.83 | 144,525 |
| 2018-06-18 | $35.20 | $35.85 | $35.00 | $35.65 | $31.05 | 228,797 |
| 2018-06-15 | $35.80 | $35.85 | $34.90 | $35.35 | $30.78 | 289,797 |
| 2018-06-14 | $36.25 | $36.45 | $35.30 | $35.90 | $31.26 | 248,700 |
| 2018-06-13 | $37.00 | $37.70 | $35.50 | $36.20 | $31.52 | 635,824 |
| 2018-06-12 | $38.00 | $38.50 | $36.20 | $37.25 | $32.44 | 631,043 |
| 2018-06-11 | $38.70 | $39.30 | $38.20 | $38.45 | $33.48 | 147,891 |
| 2018-06-08 | $39.45 | $39.70 | $38.50 | $38.65 | $33.66 | 142,656 |
| 2018-06-07 | $39.80 | $40.08 | $39.10 | $39.40 | $34.31 | 93,379 |
| 2018-06-06 | $39.65 | $39.90 | $39.25 | $39.80 | $34.66 | 75,928 |
| 2018-06-05 | $39.25 | $39.85 | $39.10 | $39.65 | $34.53 | 140,189 |
| 2018-06-04 | $38.85 | $39.40 | $38.20 | $39.30 | $34.22 | 106,947 |
| 2018-06-01 | $38.90 | $39.05 | $38.45 | $38.70 | $33.70 | 121,650 |
| 2018-05-31 | $38.75 | $39.10 | $38.55 | $38.70 | $33.70 | 209,867 |
| 2018-05-30 | $38.80 | $39.40 | $38.60 | $38.75 | $33.75 | 140,992 |
| 2018-05-29 | $38.60 | $39.15 | $38.20 | $38.60 | $33.61 | 113,456 |
| 2018-05-25 | $37.75 | $39.90 | $37.74 | $39.15 | $34.09 | 239,935 |
| 2018-05-24 | $38.30 | $38.65 | $37.00 | $37.90 | $33.00 | 469,629 |
| 2018-05-23 | $39.00 | $39.30 | $38.40 | $38.50 | $33.53 | 126,555 |
| 2018-05-22 | $40.10 | $40.15 | $38.88 | $39.20 | $34.14 | 175,912 |
| 2018-05-21 | $39.25 | $40.33 | $39.16 | $40.15 | $34.96 | 115,947 |
| 2018-05-18 | $39.95 | $39.95 | $39.05 | $39.10 | $34.05 | 174,466 |
| 2018-05-17 | $39.55 | $40.60 | $39.40 | $39.90 | $34.75 | 254,088 |
| 2018-05-16 | $38.85 | $39.60 | $38.67 | $39.50 | $34.40 | 245,095 |
| 2018-05-15 | $38.75 | $39.35 | $38.60 | $38.85 | $33.83 | 109,743 |
| 2018-05-14 | $38.10 | $39.00 | $38.10 | $38.95 | $33.92 | 144,827 |
| 2018-05-11 | $38.60 | $38.85 | $37.85 | $38.15 | $33.22 | 178,229 |
| 2018-05-10 | $38.60 | $38.95 | $38.30 | $38.60 | $33.61 | 141,380 |
| 2018-05-09 | $38.95 | $39.10 | $38.05 | $38.55 | $33.57 | 225,269 |
| 2018-05-08 | $38.75 | $39.56 | $38.50 | $38.90 | $33.88 | 375,139 |
| 2018-05-07 | $38.50 | $38.75 | $37.85 | $38.45 | $33.48 | 279,789 |
| 2018-05-04 | $40.45 | $40.85 | $38.15 | $38.40 | $33.44 | 305,596 |
| 2018-05-03 | $41.10 | $41.60 | $40.10 | $40.80 | $35.53 | 161,067 |
| 2018-05-02 | $40.45 | $42.20 | $40.30 | $41.40 | $36.05 | 288,786 |
| 2018-05-01 | $40.20 | $40.70 | $39.05 | $40.40 | $35.18 | 207,323 |
| 2018-04-30 | $40.90 | $41.15 | $39.90 | $40.00 | $34.83 | 259,175 |
| 2018-04-27 | $40.00 | $41.00 | $39.65 | $40.75 | $35.49 | 250,609 |
| 2018-04-26 | $38.25 | $40.15 | $38.15 | $39.95 | $34.79 | 337,593 |
| 2018-04-25 | $37.25 | $38.30 | $37.05 | $38.10 | $33.18 | 159,202 |
| 2018-04-24 | $37.85 | $38.25 | $37.10 | $37.20 | $32.40 | 161,678 |
| 2018-04-23 | $37.25 | $37.70 | $37.10 | $37.50 | $32.66 | 195,413 |
| 2018-04-20 | $38.05 | $38.05 | $36.83 | $37.10 | $32.31 | 271,915 |
| 2018-04-19 | $39.10 | $39.15 | $38.15 | $38.45 | $33.26 | 229,596 |
| 2018-04-18 | $38.85 | $40.10 | $38.67 | $39.35 | $34.04 | 284,124 |
| 2018-04-17 | $38.05 | $38.90 | $37.70 | $38.85 | $33.61 | 283,710 |
| 2018-04-16 | $37.85 | $38.80 | $37.45 | $37.80 | $32.70 | 312,181 |
| 2018-04-13 | $37.05 | $38.00 | $36.30 | $37.60 | $32.52 | 619,635 |
| 2018-04-12 | $38.25 | $39.20 | $36.67 | $36.80 | $31.83 | 1,183,510 |
| 2018-04-11 | $42.00 | $43.00 | $41.65 | $42.90 | $37.11 | 188,125 |
| 2018-04-10 | $42.45 | $42.90 | $41.75 | $42.40 | $36.68 | 166,751 |
| 2018-04-09 | $43.35 | $43.65 | $41.70 | $41.80 | $36.16 | 265,125 |
| 2018-04-06 | $42.85 | $43.35 | $42.15 | $43.15 | $37.33 | 283,246 |
| 2018-04-05 | $43.50 | $44.15 | $42.80 | $43.35 | $37.50 | 241,974 |
| 2018-04-04 | $41.80 | $43.45 | $41.70 | $43.40 | $37.54 | 214,284 |
| 2018-04-03 | $40.85 | $42.75 | $40.80 | $42.40 | $36.68 | 311,427 |
| 2018-04-02 | $42.85 | $42.85 | $40.20 | $40.70 | $35.21 | 266,850 |
| 2018-03-29 | $44.70 | $44.80 | $42.10 | $42.95 | $37.15 | 546,795 |
| 2018-03-28 | $40.90 | $44.89 | $40.84 | $44.80 | $38.75 | 514,415 |
| 2018-03-27 | $38.75 | $39.35 | $38.05 | $38.20 | $33.04 | 117,048 |
| 2018-03-26 | $38.55 | $38.85 | $37.75 | $38.75 | $33.52 | 97,681 |
| 2018-03-23 | $39.20 | $39.50 | $37.90 | $37.90 | $32.78 | 115,843 |
| 2018-03-22 | $40.40 | $40.78 | $39.10 | $39.20 | $33.91 | 106,306 |
| 2018-03-21 | $40.05 | $41.15 | $40.05 | $40.75 | $35.25 | 61,923 |
| 2018-03-20 | $40.50 | $40.50 | $39.60 | $40.15 | $34.73 | 101,644 |
| 2018-03-19 | $40.45 | $40.65 | $39.60 | $40.45 | $34.99 | 114,128 |
| 2018-03-16 | $40.45 | $40.95 | $40.10 | $40.75 | $35.25 | 189,318 |
| 2018-03-15 | $41.25 | $41.40 | $40.20 | $40.50 | $35.03 | 138,580 |
| 2018-03-14 | $41.75 | $41.90 | $41.00 | $41.25 | $35.68 | 103,599 |
| 2018-03-13 | $42.95 | $43.35 | $41.45 | $41.50 | $35.90 | 302,637 |
| 2018-03-12 | $42.90 | $43.15 | $41.90 | $42.80 | $37.02 | 175,253 |
| 2018-03-09 | $41.40 | $42.85 | $41.15 | $42.75 | $36.98 | 176,592 |
| 2018-03-08 | $40.65 | $41.40 | $40.50 | $41.10 | $35.55 | 205,306 |
| 2018-03-07 | $40.00 | $40.80 | $39.85 | $40.45 | $34.99 | 109,331 |
| 2018-03-06 | $39.95 | $40.65 | $39.55 | $40.20 | $34.77 | 124,806 |
| 2018-03-05 | $40.20 | $40.78 | $39.65 | $39.75 | $34.38 | 144,822 |
| 2018-03-02 | $39.80 | $40.65 | $39.45 | $40.40 | $34.95 | 93,771 |
| 2018-03-01 | $40.00 | $40.73 | $39.55 | $40.05 | $34.64 | 160,325 |
| 2018-02-28 | $39.30 | $40.65 | $38.95 | $39.95 | $34.56 | 192,737 |
| 2018-02-27 | $40.50 | $41.20 | $39.00 | $39.10 | $33.82 | 467,815 |
| 2018-02-26 | $39.35 | $40.65 | $39.00 | $40.55 | $35.08 | 177,285 |
| 2018-02-23 | $39.35 | $40.50 | $38.95 | $39.25 | $33.95 | 193,473 |
| 2018-02-22 | $39.95 | $41.10 | $39.60 | $39.65 | $34.30 | 169,339 |
| 2018-02-21 | $40.55 | $41.35 | $39.65 | $39.75 | $34.38 | 187,016 |
| 2018-02-20 | $40.25 | $41.11 | $40.05 | $40.50 | $35.03 | 151,749 |
| 2018-02-16 | $40.10 | $41.10 | $40.00 | $40.40 | $34.95 | 189,203 |
| 2018-02-15 | $40.50 | $40.50 | $39.70 | $40.05 | $34.64 | 130,379 |
| 2018-02-14 | $39.35 | $40.40 | $39.15 | $40.15 | $34.73 | 223,046 |
| 2018-02-13 | $39.10 | $39.75 | $39.10 | $39.50 | $34.17 | 109,870 |
| 2018-02-12 | $39.90 | $39.90 | $38.30 | $39.20 | $33.91 | 189,903 |
| 2018-02-09 | $39.45 | $39.75 | $37.80 | $39.50 | $34.17 | 258,114 |
| 2018-02-08 | $40.55 | $40.65 | $38.85 | $38.90 | $33.65 | 160,682 |
| 2018-02-07 | $40.25 | $40.95 | $40.20 | $40.35 | $34.90 | 202,573 |
| 2018-02-06 | $38.90 | $41.61 | $38.60 | $40.35 | $34.90 | 294,071 |
| 2018-02-05 | $41.90 | $41.90 | $39.40 | $39.65 | $34.30 | 350,649 |
| 2018-02-02 | $43.10 | $43.10 | $42.05 | $42.10 | $36.42 | 205,761 |
| 2018-02-01 | $43.50 | $43.75 | $42.50 | $43.05 | $37.24 | 286,422 |
| 2018-01-31 | $44.25 | $45.00 | $43.55 | $43.60 | $37.71 | 221,575 |
| 2018-01-30 | $44.50 | $44.50 | $43.45 | $44.00 | $38.06 | 232,701 |
| 2018-01-29 | $45.50 | $45.60 | $44.65 | $44.75 | $38.71 | 179,413 |
| 2018-01-26 | $45.50 | $45.90 | $45.05 | $45.50 | $39.36 | 135,139 |
| 2018-01-25 | $45.85 | $46.00 | $44.95 | $45.30 | $39.19 | 204,824 |
| 2018-01-24 | $45.85 | $46.10 | $45.25 | $45.65 | $39.49 | 250,044 |
| 2018-01-23 | $45.70 | $46.05 | $45.35 | $45.70 | $39.53 | 138,254 |
| 2018-01-22 | $45.10 | $46.40 | $44.95 | $45.85 | $39.66 | 205,153 |
| 2018-01-19 | $44.80 | $45.85 | $44.37 | $45.10 | $39.01 | 412,102 |
| 2018-01-18 | $45.55 | $45.95 | $44.55 | $44.75 | $38.71 | 202,736 |
| 2018-01-17 | $45.30 | $45.91 | $45.05 | $45.55 | $39.40 | 262,403 |
| 2018-01-16 | $46.20 | $46.60 | $44.75 | $45.00 | $38.93 | 215,179 |
| 2018-01-12 | $46.50 | $46.75 | $45.50 | $45.75 | $39.57 | 215,123 |
| 2018-01-11 | $45.30 | $46.80 | $45.15 | $46.35 | $40.09 | 290,683 |
| 2018-01-10 | $44.75 | $45.25 | $44.50 | $45.05 | $38.97 | 176,016 |
| 2018-01-09 | $45.50 | $45.50 | $44.70 | $44.85 | $38.80 | 232,669 |
| 2018-01-08 | $45.95 | $45.95 | $44.90 | $45.50 | $39.36 | 206,211 |
| 2018-01-05 | $45.55 | $45.90 | $45.40 | $45.75 | $39.57 | 175,109 |
| 2018-01-04 | $46.00 | $46.00 | $44.85 | $45.35 | $39.23 | 200,191 |
| 2018-01-03 | $46.40 | $46.50 | $45.40 | $45.50 | $39.36 | 287,246 |
| 2018-01-02 | $45.45 | $46.90 | $45.38 | $46.35 | $40.09 | 240,630 |
| 2017-12-29 | $46.10 | $46.15 | $44.90 | $45.00 | $38.93 | 188,108 |
| 2017-12-28 | $45.65 | $46.25 | $45.55 | $45.75 | $39.57 | 113,808 |
| 2017-12-27 | $45.55 | $45.95 | $45.25 | $45.45 | $39.31 | 118,011 |
| 2017-12-26 | $45.55 | $46.00 | $45.05 | $45.45 | $39.31 | 179,690 |
| 2017-12-22 | $46.15 | $46.30 | $45.25 | $45.55 | $39.40 | 201,176 |
| 2017-12-21 | $45.70 | $46.10 | $45.10 | $46.05 | $39.83 | 235,832 |
| 2017-12-20 | $44.75 | $45.90 | $44.40 | $45.55 | $39.40 | 244,781 |
| 2017-12-19 | $45.00 | $45.35 | $44.10 | $44.60 | $38.58 | 268,951 |
| 2017-12-18 | $44.00 | $45.20 | $43.85 | $44.90 | $38.84 | 395,923 |
| 2017-12-15 | $41.90 | $43.75 | $41.79 | $43.25 | $37.41 | 560,893 |
| 2017-12-14 | $42.90 | $43.55 | $41.85 | $41.85 | $36.20 | 664,008 |
| 2017-12-13 | $42.80 | $43.80 | $42.30 | $42.95 | $37.15 | 478,906 |
| 2017-12-12 | $44.25 | $44.85 | $42.55 | $42.80 | $37.02 | 589,502 |
| 2017-12-11 | $47.60 | $47.76 | $42.33 | $43.70 | $37.80 | 900,899 |
| 2017-12-08 | $44.65 | $47.85 | $44.55 | $47.30 | $40.92 | 993,794 |
| 2017-12-07 | $55.50 | $55.50 | $44.00 | $44.15 | $38.19 | 2,358,633 |
| 2017-12-06 | $57.95 | $58.10 | $57.05 | $57.50 | $49.74 | 132,974 |
| 2017-12-05 | $57.90 | $58.25 | $56.60 | $57.90 | $50.08 | 224,846 |
| 2017-12-04 | $59.10 | $59.50 | $57.80 | $58.05 | $50.21 | 200,865 |
| 2017-12-01 | $58.75 | $58.75 | $56.20 | $58.30 | $50.43 | 226,831 |
| 2017-11-30 | $59.05 | $59.28 | $58.00 | $59.00 | $51.04 | 186,539 |
| 2017-11-29 | $58.80 | $60.05 | $58.25 | $58.95 | $50.99 | 159,907 |
| 2017-11-28 | $58.70 | $58.90 | $57.35 | $58.75 | $50.82 | 171,320 |
| 2017-11-27 | $59.70 | $60.15 | $58.50 | $58.60 | $50.69 | 98,466 |
| 2017-11-24 | $60.00 | $60.58 | $59.15 | $59.80 | $51.73 | 67,240 |
| 2017-11-22 | $60.90 | $60.95 | $59.65 | $59.75 | $51.68 | 114,857 |
| 2017-11-21 | $60.70 | $61.60 | $60.25 | $60.95 | $52.72 | 166,094 |
| 2017-11-20 | $59.35 | $61.10 | $59.15 | $60.55 | $52.38 | 153,870 |
| 2017-11-17 | $57.80 | $59.50 | $57.80 | $59.30 | $51.30 | 203,546 |
| 2017-11-16 | $59.75 | $60.15 | $57.65 | $57.90 | $50.08 | 422,171 |
| 2017-11-15 | $63.80 | $63.80 | $59.50 | $59.85 | $51.77 | 256,394 |
| 2017-11-14 | $65.40 | $65.75 | $64.10 | $64.15 | $55.49 | 155,341 |
| 2017-11-13 | $66.40 | $66.40 | $65.20 | $65.60 | $56.74 | 121,005 |
| 2017-11-10 | $67.00 | $67.61 | $66.70 | $66.80 | $57.78 | 87,205 |
| 2017-11-09 | $66.50 | $67.00 | $66.05 | $67.00 | $57.96 | 63,944 |
| 2017-11-08 | $67.45 | $67.55 | $65.75 | $67.20 | $58.13 | 129,049 |
| 2017-11-07 | $68.35 | $68.35 | $66.45 | $67.55 | $58.43 | 136,637 |
| 2017-11-06 | $67.40 | $68.75 | $67.20 | $68.55 | $59.30 | 86,024 |
| 2017-11-03 | $68.00 | $68.30 | $67.25 | $67.25 | $58.17 | 108,600 |
| 2017-11-02 | $68.60 | $68.60 | $67.25 | $67.90 | $58.73 | 123,395 |
| 2017-11-01 | $69.30 | $69.30 | $68.00 | $68.90 | $59.60 | 105,859 |
| 2017-10-31 | $68.60 | $69.15 | $68.30 | $68.75 | $59.47 | 128,294 |
| 2017-10-30 | $68.70 | $68.70 | $67.55 | $68.00 | $58.82 | 89,584 |
| 2017-10-27 | $69.60 | $69.95 | $68.45 | $68.50 | $59.25 | 115,909 |
| 2017-10-26 | $67.80 | $69.65 | $67.51 | $69.60 | $60.20 | 160,963 |
| 2017-10-25 | $66.45 | $67.50 | $66.00 | $67.20 | $58.13 | 135,085 |
| 2017-10-24 | $66.90 | $66.90 | $65.85 | $66.40 | $57.44 | 101,285 |
| 2017-10-23 | $67.75 | $68.00 | $66.27 | $66.50 | $57.52 | 108,914 |
| 2017-10-20 | $67.00 | $68.20 | $66.75 | $67.65 | $58.52 | 182,554 |
| 2017-10-19 | $66.20 | $66.76 | $65.00 | $66.60 | $57.61 | 150,785 |
| 2017-10-18 | $66.25 | $67.45 | $66.08 | $67.30 | $56.52 | 164,812 |
| 2017-10-17 | $67.15 | $67.25 | $65.80 | $65.95 | $55.38 | 138,895 |
| 2017-10-16 | $67.20 | $68.05 | $66.80 | $67.15 | $56.39 | 161,872 |
| 2017-10-13 | $66.60 | $67.03 | $65.80 | $66.75 | $56.06 | 100,992 |
| 2017-10-12 | $65.80 | $66.50 | $65.20 | $66.25 | $55.64 | 103,301 |
| 2017-10-11 | $66.80 | $67.00 | $65.95 | $66.05 | $55.47 | 92,717 |
| 2017-10-10 | $67.20 | $67.55 | $65.33 | $66.80 | $56.10 | 155,016 |
| 2017-10-09 | $68.35 | $68.55 | $67.00 | $67.20 | $56.43 | 96,121 |
| 2017-10-06 | $67.00 | $68.20 | $66.45 | $68.05 | $57.15 | 154,246 |
| 2017-10-05 | $67.65 | $67.80 | $66.90 | $67.30 | $56.52 | 93,813 |
| 2017-10-04 | $68.00 | $68.15 | $67.40 | $67.45 | $56.64 | 110,425 |
| 2017-10-03 | $68.00 | $68.35 | $67.00 | $68.00 | $57.11 | 149,118 |
| 2017-10-02 | $67.25 | $68.85 | $67.00 | $67.95 | $57.06 | 139,027 |
| 2017-09-29 | $67.10 | $67.30 | $66.55 | $67.25 | $56.48 | 95,314 |
| 2017-09-28 | $66.20 | $67.05 | $65.73 | $66.95 | $56.22 | 131,573 |
| 2017-09-27 | $65.05 | $66.89 | $64.80 | $66.25 | $55.64 | 139,339 |
| 2017-09-26 | $64.00 | $66.00 | $63.75 | $64.85 | $54.46 | 163,835 |
| 2017-09-25 | $64.90 | $65.00 | $63.65 | $64.00 | $53.75 | 104,656 |
| 2017-09-22 | $64.25 | $64.95 | $63.35 | $64.65 | $54.29 | 102,093 |
| 2017-09-21 | $65.05 | $65.75 | $64.30 | $64.30 | $54.00 | 131,533 |
| 2017-09-20 | $63.85 | $64.75 | $63.30 | $64.55 | $54.21 | 110,679 |
| 2017-09-19 | $61.70 | $63.95 | $61.65 | $63.45 | $53.28 | 141,914 |
| 2017-09-18 | $61.40 | $62.25 | $60.47 | $61.70 | $51.82 | 143,801 |
| 2017-09-15 | $61.00 | $62.14 | $59.85 | $61.35 | $51.52 | 248,174 |
| 2017-09-14 | $61.00 | $61.20 | $60.10 | $60.45 | $50.77 | 97,273 |
| 2017-09-13 | $61.30 | $61.30 | $60.55 | $61.00 | $51.23 | 114,831 |
| 2017-09-12 | $60.85 | $62.40 | $60.85 | $61.35 | $51.52 | 118,409 |
| 2017-09-11 | $63.05 | $63.05 | $59.40 | $60.70 | $50.98 | 259,040 |
| 2017-09-08 | $66.90 | $67.55 | $61.70 | $62.55 | $52.53 | 297,926 |
| 2017-09-07 | $63.35 | $63.35 | $62.05 | $62.60 | $52.57 | 143,631 |
| 2017-09-06 | $63.45 | $63.45 | $62.20 | $63.35 | $53.20 | 82,382 |
| 2017-09-05 | $64.15 | $64.45 | $63.00 | $63.20 | $53.07 | 186,599 |
| 2017-09-01 | $63.70 | $64.25 | $63.45 | $64.15 | $53.87 | 73,883 |
| 2017-08-31 | $63.05 | $63.50 | $62.35 | $63.35 | $53.20 | 102,738 |
| 2017-08-30 | $61.85 | $63.30 | $61.80 | $62.80 | $52.74 | 147,097 |
| 2017-08-29 | $59.05 | $62.15 | $59.05 | $62.15 | $52.19 | 167,716 |
| 2017-08-28 | $59.35 | $59.70 | $58.85 | $59.45 | $49.93 | 86,550 |
| 2017-08-25 | $59.20 | $59.40 | $58.25 | $59.15 | $49.67 | 74,832 |
| 2017-08-24 | $59.85 | $59.95 | $58.65 | $58.95 | $49.51 | 82,457 |
| 2017-08-23 | $60.05 | $60.74 | $58.85 | $59.50 | $49.97 | 88,940 |
| 2017-08-22 | $59.95 | $60.70 | $59.60 | $60.60 | $50.89 | 71,212 |
| 2017-08-21 | $60.15 | $60.38 | $59.55 | $59.95 | $50.35 | 63,149 |
| 2017-08-18 | $60.00 | $60.65 | $59.90 | $60.20 | $50.56 | 83,276 |
| 2017-08-17 | $60.70 | $61.60 | $59.80 | $60.55 | $50.85 | 90,736 |
| 2017-08-16 | $61.00 | $61.35 | $60.15 | $60.90 | $51.14 | 61,163 |
| 2017-08-15 | $61.95 | $61.95 | $60.25 | $60.85 | $51.10 | 92,976 |
| 2017-08-14 | $60.85 | $62.05 | $60.85 | $62.00 | $52.07 | 91,101 |
| 2017-08-11 | $60.45 | $61.20 | $60.25 | $60.45 | $50.77 | 91,367 |
| 2017-08-10 | $63.65 | $63.90 | $60.95 | $60.95 | $51.19 | 112,343 |
| 2017-08-09 | $65.30 | $65.30 | $64.00 | $64.25 | $53.96 | 95,598 |
| 2017-08-08 | $65.85 | $66.60 | $65.45 | $65.55 | $55.05 | 93,727 |
| 2017-08-07 | $65.40 | $65.85 | $64.90 | $65.85 | $55.30 | 113,543 |
| 2017-08-04 | $66.30 | $66.60 | $65.25 | $65.35 | $54.88 | 101,531 |
| 2017-08-03 | $65.80 | $66.45 | $64.90 | $65.95 | $55.38 | 100,812 |
| 2017-08-02 | $65.90 | $66.55 | $65.30 | $65.75 | $55.22 | 134,257 |
| 2017-08-01 | $64.70 | $66.00 | $64.40 | $66.00 | $55.43 | 130,651 |
| 2017-07-31 | $64.45 | $64.75 | $63.85 | $64.45 | $54.12 | 121,734 |
| 2017-07-28 | $64.95 | $65.00 | $63.60 | $64.35 | $54.04 | 84,424 |
| 2017-07-27 | $64.80 | $66.30 | $64.45 | $65.20 | $54.75 | 237,340 |
| 2017-07-26 | $64.55 | $64.55 | $63.35 | $64.25 | $53.96 | 158,177 |
| 2017-07-25 | $64.50 | $64.90 | $63.95 | $64.30 | $54.00 | 104,709 |
| 2017-07-24 | $62.80 | $64.20 | $62.45 | $64.10 | $53.83 | 133,580 |
| 2017-07-21 | $63.55 | $64.00 | $62.80 | $63.10 | $52.99 | 129,009 |
| 2017-07-20 | $64.05 | $64.05 | $62.58 | $63.40 | $53.24 | 108,444 |
| 2017-07-19 | $63.05 | $64.10 | $62.65 | $64.10 | $53.83 | 304,684 |
| 2017-07-18 | $64.00 | $64.10 | $62.45 | $62.75 | $52.70 | 112,103 |
| 2017-07-17 | $62.70 | $64.15 | $62.70 | $64.05 | $53.79 | 158,858 |
| 2017-07-14 | $62.30 | $62.80 | $61.55 | $62.45 | $52.45 | 93,389 |
| 2017-07-13 | $62.60 | $62.75 | $61.55 | $62.10 | $52.15 | 149,400 |
| 2017-07-12 | $61.75 | $62.90 | $61.75 | $62.60 | $52.57 | 146,800 |
| 2017-07-11 | $60.55 | $61.45 | $59.80 | $61.35 | $51.52 | 110,121 |
| 2017-07-10 | $60.80 | $61.20 | $60.35 | $60.60 | $50.89 | 109,121 |
| 2017-07-07 | $59.50 | $61.05 | $58.95 | $60.90 | $51.14 | 114,564 |
| 2017-07-06 | $60.40 | $60.68 | $58.85 | $59.30 | $49.80 | 122,369 |
| 2017-07-05 | $61.90 | $61.90 | $59.95 | $60.80 | $51.06 | 69,341 |
| 2017-07-03 | $60.30 | $61.85 | $60.15 | $61.65 | $51.77 | 55,080 |
| 2017-06-30 | $60.80 | $60.80 | $59.70 | $60.00 | $50.39 | 163,149 |
| 2017-06-29 | $62.05 | $62.05 | $59.75 | $60.40 | $50.72 | 121,245 |
| 2017-06-28 | $62.10 | $62.78 | $61.65 | $61.95 | $52.03 | 78,588 |
| 2017-06-27 | $62.20 | $62.70 | $61.20 | $61.50 | $51.65 | 102,545 |
| 2017-06-26 | $61.00 | $62.40 | $60.36 | $61.80 | $51.90 | 142,370 |
| 2017-06-23 | $60.10 | $60.90 | $59.65 | $60.70 | $50.98 | 131,125 |
| 2017-06-22 | $59.60 | $60.55 | $59.55 | $60.05 | $50.43 | 71,403 |
| 2017-06-21 | $61.45 | $61.95 | $59.50 | $59.60 | $50.05 | 79,854 |
| 2017-06-20 | $61.30 | $61.60 | $60.80 | $61.35 | $51.52 | 81,449 |
| 2017-06-19 | $61.05 | $61.90 | $60.90 | $61.60 | $51.73 | 75,424 |
| 2017-06-16 | $61.05 | $61.65 | $60.60 | $61.05 | $51.27 | 118,633 |
| 2017-06-15 | $60.85 | $62.25 | $60.70 | $61.45 | $51.61 | 112,285 |
| 2017-06-14 | $63.65 | $63.70 | $60.55 | $61.50 | $51.65 | 159,691 |
| 2017-06-13 | $62.65 | $63.80 | $62.50 | $63.65 | $53.45 | 197,495 |
| 2017-06-12 | $64.85 | $65.20 | $61.28 | $62.30 | $52.32 | 351,289 |
| 2017-06-09 | $58.95 | $65.55 | $58.95 | $64.75 | $54.38 | 410,896 |
| 2017-06-08 | $64.50 | $64.70 | $56.90 | $58.70 | $49.30 | 474,760 |
| 2017-06-07 | $60.80 | $62.40 | $60.70 | $61.45 | $51.61 | 223,756 |
| 2017-06-06 | $60.30 | $61.45 | $60.15 | $60.65 | $50.93 | 119,864 |
| 2017-06-05 | $61.70 | $62.55 | $60.95 | $61.00 | $51.23 | 127,056 |
| 2017-06-02 | $61.65 | $62.17 | $60.85 | $61.75 | $51.86 | 253,701 |
| 2017-06-01 | $59.25 | $61.70 | $59.05 | $61.60 | $51.73 | 339,264 |
| 2017-05-31 | $60.70 | $61.00 | $58.78 | $59.05 | $49.59 | 404,583 |
| 2017-05-30 | $60.00 | $61.05 | $60.00 | $60.55 | $50.85 | 187,276 |
| 2017-05-26 | $60.75 | $61.38 | $60.10 | $60.80 | $51.06 | 219,398 |
| 2017-05-25 | $62.80 | $63.00 | $60.70 | $61.10 | $51.31 | 206,572 |
| 2017-05-24 | $63.00 | $63.15 | $62.15 | $62.50 | $52.49 | 180,288 |
| 2017-05-23 | $63.70 | $63.70 | $61.70 | $63.00 | $52.91 | 183,941 |
| 2017-05-22 | $67.50 | $67.55 | $63.25 | $63.65 | $53.45 | 254,753 |
| 2017-05-19 | $67.75 | $68.40 | $66.70 | $67.15 | $56.39 | 203,678 |
| 2017-05-18 | $67.15 | $67.95 | $66.70 | $67.45 | $56.64 | 80,703 |
| 2017-05-17 | $68.90 | $69.30 | $67.25 | $67.35 | $56.56 | 102,216 |
| 2017-05-16 | $70.50 | $70.70 | $69.00 | $70.30 | $59.04 | 64,154 |
| 2017-05-15 | $69.95 | $71.30 | $69.77 | $70.45 | $59.16 | 93,829 |
| 2017-05-12 | $71.65 | $71.65 | $69.65 | $69.90 | $58.70 | 103,319 |
| 2017-05-11 | $70.50 | $72.13 | $69.50 | $72.05 | $60.51 | 226,200 |
| 2017-05-10 | $69.65 | $71.25 | $68.90 | $70.75 | $59.42 | 192,955 |
| 2017-05-09 | $69.50 | $70.35 | $68.90 | $69.65 | $58.49 | 128,196 |
| 2017-05-08 | $69.15 | $69.90 | $68.75 | $69.45 | $58.32 | 196,757 |
| 2017-05-05 | $68.45 | $69.25 | $67.35 | $69.20 | $58.11 | 102,936 |
| 2017-05-04 | $68.50 | $68.60 | $67.50 | $68.15 | $57.23 | 85,502 |
| 2017-05-03 | $68.85 | $69.20 | $67.65 | $68.15 | $57.23 | 129,251 |
| 2017-05-02 | $68.25 | $69.35 | $67.55 | $69.10 | $58.03 | 244,990 |
| 2017-05-01 | $67.30 | $70.35 | $66.75 | $68.30 | $57.36 | 262,533 |
| 2017-04-28 | $67.70 | $68.00 | $66.50 | $66.85 | $56.14 | 167,437 |
| 2017-04-27 | $67.30 | $67.90 | $66.85 | $67.70 | $56.85 | 136,623 |
| 2017-04-26 | $68.45 | $69.00 | $67.25 | $67.35 | $56.56 | 187,839 |
| 2017-04-25 | $66.45 | $68.70 | $66.45 | $68.25 | $57.32 | 144,143 |
| 2017-04-24 | $66.60 | $67.25 | $66.05 | $66.05 | $55.47 | 200,606 |
| 2017-04-21 | $66.65 | $66.70 | $65.70 | $65.70 | $55.17 | 262,502 |
| 2017-04-20 | $66.00 | $66.88 | $65.38 | $66.60 | $55.93 | 233,141 |
| 2017-04-19 | $66.80 | $67.00 | $65.25 | $65.65 | $55.13 | 207,248 |
| 2017-04-18 | $64.80 | $66.35 | $64.60 | $66.15 | $55.55 | 144,204 |
| 2017-04-17 | $65.25 | $65.75 | $64.45 | $65.15 | $54.71 | 214,252 |
| 2017-04-13 | $64.40 | $66.15 | $64.35 | $64.85 | $54.46 | 222,878 |
| 2017-04-12 | $69.75 | $69.75 | $64.13 | $64.50 | $54.17 | 425,289 |
| 2017-04-11 | $69.05 | $72.70 | $68.50 | $70.40 | $59.12 | 594,343 |
| 2017-04-10 | $63.95 | $65.83 | $63.95 | $64.35 | $54.04 | 141,707 |
| 2017-04-07 | $64.05 | $65.40 | $63.30 | $63.95 | $53.70 | 229,283 |
| 2017-04-06 | $65.70 | $65.85 | $62.92 | $64.25 | $53.96 | 212,472 |
| 2017-04-05 | $65.45 | $66.80 | $64.60 | $65.65 | $55.13 | 206,780 |
| 2017-04-04 | $64.30 | $65.53 | $64.15 | $64.65 | $54.29 | 102,557 |
| 2017-04-03 | $66.15 | $67.00 | $64.10 | $64.60 | $54.25 | 108,603 |
| 2017-03-31 | $65.60 | $66.80 | $65.20 | $66.15 | $55.55 | 113,137 |
| 2017-03-30 | $64.55 | $66.05 | $64.13 | $65.85 | $55.30 | 95,344 |
| 2017-03-29 | $65.05 | $65.35 | $64.40 | $64.60 | $54.25 | 89,486 |
| 2017-03-28 | $64.15 | $65.35 | $63.85 | $65.20 | $54.75 | 91,379 |
| 2017-03-27 | $63.55 | $64.55 | $62.85 | $64.45 | $54.12 | 88,089 |
| 2017-03-24 | $65.10 | $65.45 | $64.05 | $64.60 | $54.25 | 78,452 |
| 2017-03-23 | $64.05 | $65.60 | $64.05 | $64.90 | $54.50 | 93,679 |
| 2017-03-22 | $63.70 | $64.51 | $62.60 | $64.05 | $53.79 | 237,689 |
| 2017-03-21 | $66.35 | $66.35 | $63.65 | $63.85 | $53.62 | 244,270 |
| 2017-03-20 | $67.25 | $67.25 | $65.60 | $66.35 | $55.72 | 132,632 |
| 2017-03-17 | $67.80 | $68.35 | $67.10 | $67.20 | $56.43 | 198,082 |
| 2017-03-16 | $68.80 | $68.88 | $67.20 | $67.45 | $56.64 | 96,196 |
| 2017-03-15 | $68.15 | $68.80 | $67.40 | $68.50 | $57.53 | 82,397 |
| 2017-03-14 | $67.65 | $68.04 | $66.07 | $67.75 | $56.90 | 92,171 |
| 2017-03-13 | $68.00 | $68.90 | $67.70 | $67.95 | $57.06 | 84,232 |
| 2017-03-10 | $68.05 | $68.60 | $67.10 | $67.95 | $57.06 | 164,540 |
| 2017-03-09 | $69.40 | $69.40 | $67.20 | $67.35 | $56.56 | 133,190 |
| 2017-03-08 | $71.20 | $71.55 | $69.40 | $69.45 | $58.32 | 83,821 |
| 2017-03-07 | $70.35 | $71.35 | $70.00 | $70.80 | $59.46 | 114,637 |
| 2017-03-06 | $71.40 | $71.40 | $69.95 | $70.50 | $59.21 | 127,662 |
| 2017-03-03 | $70.90 | $72.05 | $70.80 | $72.05 | $60.51 | 142,893 |
| 2017-03-02 | $70.80 | $71.90 | $70.70 | $70.75 | $59.42 | 105,612 |
| 2017-03-01 | $70.59 | $72.70 | $70.00 | $70.80 | $59.46 | 244,672 |
| 2017-02-28 | $70.10 | $70.55 | $68.70 | $68.90 | $57.86 | 182,344 |
| 2017-02-27 | $69.95 | $71.15 | $69.12 | $70.20 | $58.95 | 196,511 |
| 2017-02-24 | $68.15 | $70.15 | $68.15 | $69.90 | $58.70 | 126,674 |
| 2017-02-23 | $72.25 | $72.25 | $68.40 | $68.55 | $57.57 | 149,243 |
| 2017-02-22 | $72.15 | $72.90 | $71.75 | $72.05 | $60.51 | 122,787 |
| 2017-02-21 | $71.25 | $72.50 | $71.15 | $72.25 | $60.67 | 124,193 |
| 2017-02-17 | $71.05 | $71.30 | $70.20 | $71.20 | $59.79 | 139,379 |
| 2017-02-16 | $68.75 | $71.40 | $68.75 | $71.25 | $59.84 | 187,458 |
| 2017-02-15 | $69.05 | $70.15 | $67.45 | $68.95 | $57.90 | 329,886 |
| 2017-02-14 | $69.55 | $69.70 | $64.85 | $69.15 | $58.07 | 488,372 |
| 2017-02-13 | $74.65 | $74.78 | $69.75 | $70.00 | $58.79 | 313,981 |
| 2017-02-10 | $72.90 | $74.55 | $72.70 | $74.50 | $62.56 | 127,721 |
| 2017-02-09 | $72.20 | $73.35 | $72.00 | $72.65 | $61.01 | 131,879 |
| 2017-02-08 | $73.75 | $73.75 | $71.35 | $71.85 | $60.34 | 163,013 |
| 2017-02-07 | $73.60 | $74.80 | $73.25 | $73.90 | $62.06 | 145,187 |
| 2017-02-06 | $73.00 | $73.33 | $72.30 | $73.20 | $61.47 | 125,200 |
| 2017-02-03 | $71.25 | $73.00 | $71.25 | $72.90 | $61.22 | 143,309 |
| 2017-02-02 | $72.75 | $72.75 | $69.55 | $70.80 | $59.46 | 240,724 |
| 2017-02-01 | $74.30 | $75.05 | $72.53 | $73.00 | $61.30 | 116,491 |
| 2017-01-31 | $73.05 | $73.85 | $72.61 | $73.75 | $61.93 | 94,918 |
| 2017-01-30 | $73.85 | $73.95 | $72.60 | $73.45 | $61.68 | 147,299 |
| 2017-01-27 | $75.00 | $75.00 | $73.35 | $74.50 | $62.56 | 91,368 |
| 2017-01-26 | $76.20 | $76.40 | $74.45 | $75.00 | $62.98 | 229,928 |
| 2017-01-25 | $72.65 | $76.70 | $72.30 | $75.70 | $63.57 | 357,793 |
| 2017-01-24 | $70.95 | $72.45 | $70.60 | $71.85 | $60.34 | 198,284 |
| 2017-01-23 | $70.30 | $70.95 | $69.85 | $70.75 | $59.42 | 138,681 |
| 2017-01-20 | $70.80 | $71.05 | $70.00 | $70.20 | $58.95 | 242,481 |
| 2017-01-19 | $71.45 | $71.80 | $70.35 | $70.45 | $59.16 | 243,368 |
| 2017-01-18 | $69.85 | $71.35 | $69.29 | $71.35 | $59.92 | 204,624 |
| 2017-01-17 | $70.85 | $70.85 | $69.45 | $69.85 | $58.66 | 121,452 |
| 2017-01-13 | $70.20 | $71.05 | $70.20 | $70.70 | $59.37 | 99,618 |
| 2017-01-12 | $70.40 | $70.60 | $68.90 | $70.15 | $58.91 | 114,778 |
| 2017-01-11 | $69.40 | $70.55 | $68.85 | $70.35 | $59.08 | 286,842 |
| 2017-01-10 | $70.05 | $70.55 | $68.85 | $69.35 | $58.24 | 271,675 |
| 2017-01-09 | $73.25 | $73.25 | $69.45 | $70.05 | $58.83 | 482,953 |
| 2017-01-06 | $72.00 | $73.40 | $71.05 | $73.30 | $61.56 | 198,787 |
| 2017-01-05 | $73.30 | $73.50 | $71.05 | $71.75 | $60.26 | 174,715 |
| 2017-01-04 | $71.85 | $73.90 | $71.45 | $73.55 | $61.77 | 288,918 |
| 2017-01-03 | $71.95 | $72.50 | $69.60 | $70.25 | $59.00 | 272,356 |
| 2016-12-30 | $72.10 | $72.10 | $70.23 | $70.55 | $59.25 | 134,129 |
| 2016-12-29 | $71.50 | $72.55 | $71.30 | $71.95 | $60.42 | 134,036 |
| 2016-12-28 | $73.00 | $73.00 | $70.85 | $71.55 | $60.09 | 114,679 |
| 2016-12-27 | $72.50 | $73.40 | $72.45 | $72.75 | $61.09 | 92,084 |
| 2016-12-23 | $72.40 | $73.10 | $71.90 | $72.30 | $60.72 | 102,433 |
| 2016-12-22 | $73.85 | $74.25 | $72.15 | $72.35 | $60.76 | 156,293 |
| 2016-12-21 | $75.20 | $75.35 | $73.30 | $73.85 | $62.02 | 365,170 |
| 2016-12-20 | $74.80 | $75.30 | $73.30 | $75.10 | $63.07 | 323,104 |
| 2016-12-19 | $70.25 | $74.45 | $70.20 | $73.90 | $62.06 | 339,065 |
| 2016-12-16 | $71.00 | $71.18 | $69.50 | $69.65 | $58.49 | 271,177 |
| 2016-12-15 | $71.40 | $71.80 | $70.50 | $70.90 | $59.54 | 190,002 |
| 2016-12-14 | $73.15 | $73.95 | $71.20 | $71.40 | $59.96 | 163,707 |
| 2016-12-13 | $72.55 | $73.15 | $70.11 | $72.90 | $61.22 | 291,331 |
| 2016-12-12 | $71.95 | $72.85 | $71.30 | $71.80 | $60.30 | 319,775 |
| 2016-12-09 | $70.80 | $73.35 | $70.45 | $72.00 | $60.47 | 310,324 |
| 2016-12-08 | $68.50 | $70.90 | $66.53 | $70.25 | $59.00 | 380,982 |
| 2016-12-07 | $67.75 | $70.74 | $66.60 | $70.15 | $58.91 | 598,505 |
| 2016-12-06 | $65.30 | $66.55 | $64.53 | $65.75 | $55.22 | 273,223 |
| 2016-12-05 | $62.55 | $65.10 | $62.35 | $64.85 | $54.46 | 202,558 |
| 2016-12-02 | $62.00 | $62.80 | $61.56 | $62.05 | $52.11 | 139,475 |
| 2016-12-01 | $60.90 | $62.15 | $60.20 | $62.10 | $52.15 | 204,717 |
| 2016-11-30 | $65.00 | $65.00 | $60.30 | $60.45 | $50.77 | 469,730 |
| 2016-11-29 | $65.00 | $65.45 | $64.25 | $64.50 | $54.17 | 330,991 |
| 2016-11-28 | $66.30 | $66.30 | $64.15 | $65.00 | $54.59 | 201,748 |
| 2016-11-25 | $65.35 | $66.45 | $64.60 | $66.30 | $55.68 | 155,502 |
| 2016-11-23 | $62.80 | $65.14 | $62.80 | $64.85 | $54.46 | 192,268 |
| 2016-11-22 | $62.65 | $62.85 | $61.65 | $62.65 | $52.61 | 232,398 |
| 2016-11-21 | $62.65 | $63.00 | $61.85 | $62.70 | $52.65 | 145,099 |
| 2016-11-18 | $63.15 | $63.30 | $62.15 | $62.20 | $52.24 | 171,681 |
| 2016-11-17 | $61.25 | $62.75 | $61.13 | $62.70 | $52.65 | 225,245 |
| 2016-11-16 | $61.55 | $61.85 | $60.60 | $60.70 | $50.98 | 186,937 |
| 2016-11-15 | $62.85 | $63.05 | $61.10 | $61.95 | $52.03 | 239,650 |
| 2016-11-14 | $60.50 | $62.60 | $58.95 | $62.45 | $52.45 | 511,222 |
| 2016-11-11 | $59.30 | $59.30 | $57.85 | $58.35 | $49.00 | 211,714 |
| 2016-11-10 | $57.20 | $59.30 | $56.84 | $58.80 | $49.38 | 307,280 |
| 2016-11-09 | $55.50 | $56.65 | $54.45 | $56.25 | $47.24 | 305,942 |
| 2016-11-08 | $55.40 | $55.88 | $55.05 | $55.50 | $46.61 | 147,851 |
| 2016-11-07 | $56.30 | $56.55 | $55.15 | $55.35 | $46.48 | 154,260 |
| 2016-11-04 | $54.75 | $55.75 | $54.30 | $55.25 | $46.40 | 107,347 |
| 2016-11-03 | $54.45 | $55.15 | $54.00 | $54.80 | $46.02 | 98,094 |
| 2016-11-02 | $55.45 | $55.50 | $54.40 | $54.50 | $45.77 | 118,479 |
| 2016-11-01 | $56.90 | $57.24 | $55.05 | $55.35 | $46.48 | 124,723 |
| 2016-10-31 | $55.85 | $56.90 | $55.60 | $56.85 | $47.74 | 213,338 |
| 2016-10-28 | $55.20 | $55.75 | $55.05 | $55.45 | $46.57 | 134,334 |
| 2016-10-27 | $55.50 | $55.60 | $55.08 | $55.15 | $46.31 | 143,788 |
| 2016-10-26 | $55.15 | $55.90 | $55.00 | $55.35 | $46.48 | 119,960 |
| 2016-10-25 | $56.20 | $56.20 | $55.50 | $55.55 | $46.65 | 133,410 |
| 2016-10-24 | $55.95 | $56.60 | $55.80 | $55.80 | $46.86 | 97,629 |
| 2016-10-21 | $54.65 | $56.00 | $54.00 | $55.65 | $46.73 | 142,612 |
| 2016-10-20 | $56.60 | $56.65 | $54.90 | $54.90 | $46.10 | 249,258 |
| 2016-10-19 | $56.80 | $56.95 | $56.25 | $56.55 | $47.49 | 135,025 |
| 2016-10-18 | $56.20 | $56.80 | $56.05 | $56.35 | $47.32 | 176,208 |
| 2016-10-17 | $55.00 | $55.95 | $54.70 | $55.70 | $46.78 | 216,051 |
| 2016-10-14 | $55.70 | $56.28 | $54.72 | $54.94 | $46.14 | 241,723 |
| 2016-10-13 | $57.50 | $57.75 | $56.80 | $57.37 | $47.32 | 317,680 |
| 2016-10-12 | $57.52 | $58.49 | $57.39 | $57.79 | $47.66 | 196,781 |
| 2016-10-11 | $57.95 | $57.95 | $57.27 | $57.37 | $47.32 | 283,581 |
| 2016-10-10 | $57.67 | $58.69 | $57.39 | $57.95 | $47.80 | 189,835 |
| 2016-10-07 | $59.47 | $59.72 | $57.26 | $57.37 | $47.32 | 243,814 |
| 2016-10-06 | $58.45 | $60.09 | $57.75 | $59.46 | $49.04 | 262,593 |
| 2016-10-05 | $58.73 | $59.12 | $58.34 | $58.76 | $48.46 | 284,368 |
| 2016-10-04 | $59.17 | $59.53 | $58.01 | $58.71 | $48.42 | 265,346 |
| 2016-10-03 | $59.19 | $59.37 | $58.55 | $58.92 | $48.60 | 294,656 |
| 2016-09-30 | $57.92 | $59.41 | $57.83 | $59.19 | $48.82 | 386,187 |
| 2016-09-29 | $57.76 | $57.93 | $56.85 | $57.89 | $47.75 | 263,039 |
| 2016-09-28 | $57.58 | $58.40 | $57.25 | $58.06 | $47.89 | 363,727 |
| 2016-09-27 | $57.31 | $58.03 | $57.09 | $58.00 | $47.84 | 198,213 |
| 2016-09-26 | $56.58 | $57.57 | $56.45 | $57.31 | $47.27 | 282,250 |
| 2016-09-23 | $57.47 | $57.47 | $56.48 | $56.87 | $46.91 | 220,629 |
| 2016-09-22 | $56.93 | $57.69 | $56.77 | $57.38 | $47.33 | 345,318 |
| 2016-09-21 | $56.90 | $57.22 | $56.52 | $56.95 | $46.97 | 234,544 |
| 2016-09-20 | $56.50 | $56.97 | $56.40 | $56.66 | $46.73 | 608,483 |
| 2016-09-19 | $55.41 | $56.69 | $55.11 | $56.44 | $46.55 | 571,052 |
| 2016-09-16 | $54.08 | $55.07 | $53.87 | $55.06 | $45.41 | 431,709 |
| 2016-09-15 | $52.51 | $54.19 | $52.35 | $53.90 | $44.46 | 363,588 |
| 2016-09-14 | $51.82 | $52.61 | $51.76 | $52.28 | $43.12 | 281,453 |
| 2016-09-13 | $51.84 | $52.24 | $51.49 | $51.69 | $42.63 | 156,855 |
| 2016-09-12 | $51.27 | $52.14 | $51.27 | $52.00 | $42.89 | 204,952 |
| 2016-09-09 | $52.68 | $53.04 | $51.46 | $51.59 | $42.55 | 211,624 |
| 2016-09-08 | $52.76 | $53.23 | $52.60 | $53.08 | $43.78 | 313,890 |
| 2016-09-07 | $50.00 | $53.30 | $49.40 | $52.71 | $43.47 | 705,427 |
| 2016-09-06 | $49.01 | $49.16 | $48.33 | $48.86 | $40.30 | 93,354 |
| 2016-09-02 | $47.96 | $48.85 | $47.69 | $48.74 | $40.20 | 91,448 |
| 2016-09-01 | $47.81 | $48.27 | $47.31 | $48.02 | $39.61 | 52,852 |
| 2016-08-31 | $48.10 | $48.18 | $47.18 | $47.81 | $39.43 | 108,284 |
| 2016-08-30 | $48.70 | $48.70 | $48.18 | $48.29 | $39.83 | 75,301 |
| 2016-08-29 | $48.84 | $48.98 | $48.31 | $48.55 | $40.04 | 119,927 |
| 2016-08-26 | $48.93 | $49.28 | $48.76 | $48.91 | $40.34 | 108,324 |
| 2016-08-25 | $48.75 | $49.21 | $48.59 | $49.05 | $40.46 | 86,682 |
| 2016-08-24 | $48.46 | $48.75 | $48.01 | $48.58 | $40.07 | 115,389 |
| 2016-08-23 | $48.06 | $48.65 | $47.56 | $48.53 | $40.03 | 99,611 |
| 2016-08-22 | $47.53 | $47.94 | $47.31 | $47.91 | $39.52 | 90,121 |
| 2016-08-19 | $47.68 | $47.96 | $47.26 | $47.53 | $39.20 | 116,426 |
| 2016-08-18 | $45.90 | $47.48 | $45.80 | $47.48 | $39.16 | 82,518 |
| 2016-08-17 | $46.44 | $46.61 | $45.51 | $45.98 | $37.92 | 134,143 |
| 2016-08-16 | $46.63 | $46.85 | $46.18 | $46.29 | $38.18 | 94,934 |
| 2016-08-15 | $46.61 | $47.02 | $46.57 | $46.80 | $38.60 | 52,147 |
| 2016-08-12 | $46.56 | $47.03 | $46.08 | $46.51 | $38.36 | 62,244 |
| 2016-08-11 | $46.96 | $47.28 | $46.60 | $46.61 | $38.44 | 85,045 |
| 2016-08-10 | $47.32 | $47.49 | $46.60 | $46.71 | $38.53 | 73,766 |
| 2016-08-09 | $47.45 | $47.83 | $47.19 | $47.37 | $39.07 | 97,094 |
| 2016-08-08 | $47.00 | $47.98 | $47.00 | $47.27 | $38.99 | 92,658 |
| 2016-08-05 | $46.43 | $47.01 | $46.43 | $46.89 | $38.67 | 146,304 |
| 2016-08-04 | $46.50 | $46.70 | $46.06 | $46.27 | $38.16 | 103,644 |
| 2016-08-03 | $46.12 | $46.85 | $45.96 | $46.50 | $38.35 | 138,463 |
| 2016-08-02 | $46.57 | $46.69 | $45.90 | $46.24 | $38.14 | 112,264 |
| 2016-08-01 | $46.22 | $46.89 | $45.74 | $46.79 | $38.59 | 149,908 |
| 2016-07-29 | $46.77 | $46.90 | $46.01 | $46.13 | $38.05 | 171,319 |
| 2016-07-28 | $46.75 | $47.13 | $46.48 | $46.74 | $38.55 | 75,917 |
| 2016-07-27 | $46.46 | $47.05 | $46.23 | $46.68 | $38.50 | 133,563 |
| 2016-07-26 | $46.05 | $46.58 | $46.02 | $46.17 | $38.08 | 129,882 |
| 2016-07-25 | $45.79 | $46.38 | $45.73 | $46.05 | $37.98 | 69,870 |
| 2016-07-22 | $45.75 | $46.08 | $45.41 | $46.06 | $37.99 | 98,078 |
| 2016-07-21 | $46.28 | $46.75 | $45.65 | $45.92 | $37.87 | 64,485 |
| 2016-07-20 | $45.98 | $46.48 | $45.80 | $46.21 | $38.11 | 60,815 |
| 2016-07-19 | $46.64 | $46.82 | $45.76 | $45.98 | $37.92 | 78,639 |
| 2016-07-18 | $46.36 | $46.84 | $46.06 | $46.80 | $38.60 | 82,995 |
| 2016-07-15 | $46.49 | $46.50 | $45.91 | $46.21 | $38.11 | 128,593 |
| 2016-07-14 | $46.90 | $47.14 | $45.58 | $46.15 | $38.06 | 169,675 |
| 2016-07-13 | $46.37 | $46.98 | $46.15 | $46.85 | $38.64 | 237,063 |
| 2016-07-12 | $45.31 | $46.15 | $45.31 | $46.09 | $38.01 | 134,249 |
| 2016-07-11 | $44.75 | $46.05 | $44.60 | $45.30 | $37.36 | 241,055 |
| 2016-07-08 | $43.65 | $44.74 | $43.65 | $44.40 | $36.62 | 232,649 |
| 2016-07-07 | $42.00 | $43.60 | $41.99 | $43.43 | $35.82 | 261,681 |
| 2016-07-06 | $41.62 | $42.14 | $41.44 | $42.00 | $34.64 | 117,167 |
| 2016-07-05 | $41.23 | $41.98 | $40.69 | $41.82 | $34.49 | 124,392 |
| 2016-07-01 | $41.85 | $42.44 | $41.15 | $41.48 | $34.21 | 98,021 |
| 2016-06-30 | $40.52 | $41.76 | $40.25 | $41.72 | $34.41 | 132,486 |
| 2016-06-29 | $39.63 | $40.51 | $39.33 | $40.43 | $33.35 | 132,705 |
| 2016-06-28 | $39.63 | $40.16 | $39.10 | $39.14 | $32.28 | 160,493 |
| 2016-06-27 | $39.24 | $39.87 | $38.83 | $39.16 | $32.30 | 140,849 |
| 2016-06-24 | $39.96 | $40.41 | $39.55 | $39.58 | $32.64 | 271,245 |
| 2016-06-23 | $41.82 | $42.40 | $41.63 | $41.68 | $34.38 | 73,170 |
| 2016-06-22 | $42.22 | $42.48 | $41.46 | $41.48 | $34.21 | 89,863 |
| 2016-06-21 | $41.79 | $42.26 | $41.37 | $42.04 | $34.67 | 130,622 |
| 2016-06-20 | $41.72 | $42.05 | $41.11 | $41.69 | $34.39 | 228,799 |
| 2016-06-17 | $41.67 | $42.00 | $41.01 | $41.31 | $34.07 | 199,340 |
| 2016-06-16 | $42.28 | $42.32 | $41.47 | $41.77 | $34.45 | 107,407 |
| 2016-06-15 | $41.40 | $42.75 | $40.93 | $42.38 | $34.95 | 207,923 |
| 2016-06-14 | $42.12 | $42.63 | $41.28 | $41.40 | $34.15 | 147,349 |
| 2016-06-13 | $42.92 | $44.04 | $42.21 | $42.40 | $34.97 | 302,652 |
| 2016-06-10 | $41.14 | $43.03 | $40.88 | $42.96 | $35.43 | 471,960 |
| 2016-06-09 | $40.25 | $42.68 | $40.00 | $41.60 | $34.31 | 341,835 |
| 2016-06-08 | $35.50 | $40.25 | $35.50 | $39.93 | $32.93 | 586,638 |
| 2016-06-07 | $34.05 | $34.56 | $33.83 | $34.31 | $28.30 | 91,870 |
| 2016-06-06 | $34.26 | $34.61 | $33.93 | $34.10 | $28.12 | 66,955 |
| 2016-06-03 | $34.19 | $34.33 | $33.98 | $34.13 | $28.15 | 64,294 |
| 2016-06-02 | $34.21 | $34.32 | $33.98 | $34.18 | $28.19 | 44,482 |
| 2016-06-01 | $34.50 | $34.87 | $33.94 | $34.24 | $28.24 | 95,747 |
| 2016-05-31 | $34.24 | $34.81 | $34.24 | $34.70 | $28.62 | 86,404 |
| 2016-05-27 | $34.31 | $34.61 | $34.12 | $34.22 | $28.22 | 45,177 |
| 2016-05-26 | $34.59 | $34.78 | $34.16 | $34.38 | $28.36 | 73,590 |
| 2016-05-25 | $34.70 | $34.97 | $34.32 | $34.63 | $28.56 | 82,687 |
| 2016-05-24 | $34.28 | $34.76 | $34.28 | $34.56 | $28.50 | 62,009 |
| 2016-05-23 | $34.01 | $34.79 | $33.95 | $34.16 | $28.17 | 173,557 |
| 2016-05-20 | $33.57 | $34.31 | $33.57 | $34.06 | $28.09 | 53,893 |
| 2016-05-19 | $33.40 | $33.83 | $32.91 | $33.55 | $27.67 | 72,627 |
| 2016-05-18 | $33.70 | $34.03 | $33.31 | $33.49 | $27.62 | 69,715 |
| 2016-05-17 | $33.21 | $33.98 | $33.21 | $33.74 | $27.83 | 123,830 |
| 2016-05-16 | $32.93 | $33.56 | $32.88 | $33.42 | $27.56 | 90,404 |
| 2016-05-13 | $33.16 | $33.66 | $32.70 | $32.72 | $26.99 | 84,054 |
| 2016-05-12 | $33.87 | $34.09 | $33.33 | $33.36 | $27.51 | 70,485 |
| 2016-05-11 | $34.11 | $34.73 | $33.72 | $33.79 | $27.87 | 83,359 |
| 2016-05-10 | $33.90 | $34.38 | $33.73 | $34.29 | $28.28 | 91,594 |
| 2016-05-09 | $33.77 | $34.13 | $33.61 | $33.70 | $27.80 | 81,423 |
| 2016-05-06 | $33.67 | $34.08 | $33.53 | $33.92 | $27.98 | 106,028 |
| 2016-05-05 | $33.93 | $34.61 | $33.82 | $33.83 | $27.90 | 95,531 |
| 2016-05-04 | $34.12 | $34.35 | $33.68 | $33.90 | $27.96 | 107,702 |
| 2016-05-03 | $34.38 | $34.65 | $34.06 | $34.15 | $28.17 | 102,093 |
| 2016-05-02 | $34.36 | $34.71 | $33.94 | $34.50 | $28.45 | 75,144 |
| 2016-04-29 | $34.31 | $34.53 | $33.87 | $34.18 | $28.19 | 67,156 |
| 2016-04-28 | $34.28 | $35.00 | $34.17 | $34.44 | $28.41 | 79,876 |
| 2016-04-27 | $34.05 | $34.59 | $33.93 | $34.46 | $28.42 | 82,699 |
| 2016-04-26 | $33.59 | $34.18 | $33.30 | $34.12 | $28.14 | 71,627 |
| 2016-04-25 | $33.65 | $33.68 | $33.06 | $33.37 | $27.52 | 119,281 |
| 2016-04-22 | $33.48 | $33.99 | $33.36 | $33.75 | $27.84 | 169,463 |
| 2016-04-21 | $33.73 | $33.90 | $33.28 | $33.49 | $27.62 | 75,183 |
| 2016-04-20 | $34.79 | $34.79 | $33.73 | $33.85 | $27.92 | 89,288 |
| 2016-04-19 | $34.54 | $35.12 | $34.54 | $34.86 | $28.75 | 158,950 |
| 2016-04-18 | $33.48 | $34.56 | $33.25 | $34.54 | $28.49 | 106,436 |
| 2016-04-15 | $31.57 | $33.59 | $30.62 | $33.53 | $27.65 | 219,767 |
| 2016-04-14 | $33.91 | $34.48 | $33.87 | $34.17 | $28.18 | 71,979 |
| 2016-04-13 | $33.73 | $33.98 | $33.54 | $33.85 | $27.92 | 83,219 |
| 2016-04-12 | $32.73 | $33.93 | $32.50 | $33.64 | $27.75 | 61,261 |
| 2016-04-11 | $33.54 | $33.78 | $32.58 | $32.61 | $26.90 | 114,477 |
| 2016-04-08 | $33.78 | $33.83 | $33.22 | $33.27 | $27.44 | 98,419 |
| 2016-04-07 | $33.88 | $34.04 | $33.29 | $33.43 | $27.57 | 115,372 |
| 2016-04-06 | $34.08 | $34.65 | $33.51 | $34.17 | $28.18 | 145,718 |
| 2016-04-05 | $33.88 | $34.36 | $33.80 | $33.87 | $27.94 | 104,438 |
| 2016-04-04 | $35.07 | $35.07 | $33.94 | $34.06 | $28.09 | 158,945 |
| 2016-04-01 | $34.94 | $35.12 | $34.70 | $35.07 | $28.93 | 100,731 |
| 2016-03-31 | $34.83 | $35.40 | $34.38 | $35.16 | $29.00 | 115,209 |
| 2016-03-30 | $34.89 | $34.89 | $34.45 | $34.77 | $28.68 | 102,739 |
| 2016-03-29 | $33.90 | $34.88 | $33.87 | $34.81 | $28.71 | 93,192 |
| 2016-03-28 | $34.13 | $34.28 | $33.76 | $33.91 | $27.97 | 78,065 |
| 2016-03-24 | $33.90 | $34.27 | $33.68 | $34.13 | $28.15 | 72,169 |
| 2016-03-23 | $34.46 | $34.80 | $33.90 | $34.18 | $28.19 | 119,578 |
| 2016-03-22 | $34.27 | $34.90 | $34.27 | $34.44 | $28.41 | 76,359 |
| 2016-03-21 | $34.80 | $34.97 | $34.28 | $34.48 | $28.44 | 113,204 |
| 2016-03-18 | $33.74 | $35.00 | $33.74 | $34.85 | $28.74 | 132,429 |
| 2016-03-17 | $32.89 | $33.72 | $32.75 | $33.55 | $27.67 | 152,335 |
| 2016-03-16 | $32.75 | $33.25 | $32.59 | $32.79 | $27.04 | 104,188 |
| 2016-03-15 | $32.92 | $33.17 | $32.57 | $32.73 | $27.00 | 51,588 |
| 2016-03-14 | $33.16 | $33.45 | $32.77 | $33.22 | $27.40 | 52,545 |
| 2016-03-11 | $31.87 | $33.10 | $31.57 | $33.09 | $27.29 | 136,958 |
| 2016-03-10 | $32.33 | $32.53 | $31.38 | $31.63 | $26.09 | 56,274 |
| 2016-03-09 | $32.25 | $32.54 | $31.91 | $32.30 | $26.64 | 106,638 |
| 2016-03-08 | $32.91 | $32.93 | $31.99 | $32.03 | $26.42 | 119,118 |
| 2016-03-07 | $32.92 | $33.29 | $32.82 | $33.06 | $27.27 | 86,624 |
| 2016-03-04 | $33.17 | $33.29 | $31.99 | $33.01 | $27.23 | 101,322 |
| 2016-03-03 | $32.61 | $33.26 | $32.61 | $33.01 | $27.23 | 108,005 |
| 2016-03-02 | $32.71 | $32.88 | $32.29 | $32.70 | $26.97 | 98,869 |
| 2016-03-01 | $32.49 | $32.99 | $32.23 | $32.71 | $26.98 | 101,738 |
| 2016-02-29 | $32.16 | $32.61 | $32.01 | $32.27 | $26.62 | 146,824 |
| 2016-02-26 | $32.08 | $32.37 | $31.71 | $32.02 | $26.41 | 94,902 |
| 2016-02-25 | $31.45 | $32.22 | $31.13 | $31.96 | $26.36 | 132,070 |
| 2016-02-24 | $30.35 | $31.45 | $30.35 | $31.25 | $25.77 | 102,036 |
| 2016-02-23 | $30.87 | $31.43 | $30.67 | $30.75 | $25.36 | 164,809 |
| 2016-02-22 | $30.99 | $31.63 | $30.64 | $31.00 | $25.57 | 204,414 |
| 2016-02-19 | $30.80 | $31.00 | $30.55 | $30.78 | $25.39 | 109,854 |
| 2016-02-18 | $30.99 | $31.19 | $30.82 | $30.91 | $25.49 | 74,327 |
| 2016-02-17 | $30.46 | $31.26 | $30.46 | $31.01 | $25.58 | 134,212 |
| 2016-02-16 | $29.54 | $30.43 | $29.39 | $30.16 | $24.88 | 78,434 |
| 2016-02-12 | $28.95 | $29.34 | $28.37 | $29.18 | $24.07 | 216,754 |
| 2016-02-11 | $28.57 | $29.02 | $28.30 | $28.72 | $23.69 | 81,908 |
| 2016-02-10 | $29.35 | $29.72 | $28.94 | $29.13 | $24.03 | 82,212 |
| 2016-02-09 | $28.68 | $29.61 | $28.28 | $29.07 | $23.98 | 142,034 |
| 2016-02-08 | $29.19 | $29.39 | $28.74 | $29.20 | $24.08 | 186,109 |
| 2016-02-05 | $29.83 | $30.59 | $29.38 | $29.59 | $24.41 | 141,668 |
| 2016-02-04 | $30.04 | $30.71 | $29.75 | $29.96 | $24.71 | 136,841 |
| 2016-02-03 | $30.65 | $31.06 | $29.74 | $30.15 | $24.87 | 186,892 |
| 2016-02-02 | $30.02 | $31.08 | $29.93 | $30.53 | $25.18 | 177,031 |
| 2016-02-01 | $29.95 | $30.88 | $29.51 | $30.47 | $25.13 | 115,598 |
| 2016-01-29 | $29.53 | $30.18 | $29.45 | $30.12 | $24.84 | 136,470 |
| 2016-01-28 | $29.51 | $29.62 | $28.96 | $29.50 | $24.33 | 118,620 |
| 2016-01-27 | $30.10 | $30.10 | $29.19 | $29.27 | $24.14 | 136,386 |
| 2016-01-26 | $29.23 | $30.16 | $28.60 | $30.10 | $24.83 | 290,615 |
| 2016-01-25 | $29.28 | $29.45 | $28.55 | $28.96 | $23.89 | 187,342 |
| 2016-01-22 | $29.81 | $30.06 | $29.22 | $29.42 | $24.27 | 300,325 |
| 2016-01-21 | $29.44 | $29.68 | $28.65 | $29.24 | $24.12 | 103,287 |
| 2016-01-20 | $28.39 | $30.00 | $28.03 | $29.33 | $24.19 | 165,883 |
| 2016-01-19 | $29.12 | $29.73 | $28.44 | $28.92 | $23.85 | 154,400 |
| 2016-01-15 | $28.78 | $29.33 | $28.43 | $28.94 | $23.87 | 289,517 |
| 2016-01-14 | $29.05 | $30.00 | $28.79 | $29.58 | $24.40 | 203,450 |
| 2016-01-13 | $30.04 | $30.05 | $28.44 | $29.05 | $23.96 | 213,206 |
| 2016-01-12 | $30.66 | $30.84 | $29.58 | $29.81 | $24.59 | 201,536 |
| 2016-01-11 | $30.01 | $30.87 | $29.67 | $30.45 | $25.11 | 173,659 |
| 2016-01-08 | $30.56 | $30.86 | $28.85 | $29.95 | $24.70 | 344,111 |
| 2016-01-07 | $31.70 | $31.83 | $30.20 | $30.44 | $25.11 | 132,286 |
| 2016-01-06 | $31.65 | $32.49 | $31.65 | $32.33 | $26.67 | 166,356 |
| 2016-01-05 | $32.94 | $32.95 | $31.45 | $31.89 | $26.30 | 280,088 |
| 2016-01-04 | $31.74 | $32.94 | $31.43 | $32.70 | $26.97 | 241,864 |
| 2015-12-31 | $32.51 | $32.69 | $31.92 | $32.40 | $26.72 | 176,431 |
| 2015-12-30 | $32.59 | $32.97 | $32.46 | $32.49 | $26.80 | 131,863 |
| 2015-12-29 | $32.96 | $33.29 | $32.40 | $32.85 | $27.09 | 73,429 |
| 2015-12-28 | $32.33 | $32.73 | $31.96 | $32.63 | $26.91 | 123,452 |
| 2015-12-24 | $32.62 | $32.74 | $32.37 | $32.48 | $26.79 | 50,061 |
| 2015-12-23 | $32.36 | $32.99 | $32.36 | $32.94 | $27.17 | 82,689 |
| 2015-12-22 | $32.77 | $32.77 | $32.05 | $32.44 | $26.76 | 84,028 |
| 2015-12-21 | $32.19 | $32.62 | $32.06 | $32.56 | $26.85 | 212,595 |
| 2015-12-18 | $32.01 | $32.11 | $31.25 | $32.05 | $26.43 | 243,628 |
| 2015-12-17 | $33.27 | $33.28 | $32.32 | $32.32 | $26.66 | 217,408 |
| 2015-12-16 | $32.61 | $33.26 | $31.88 | $32.90 | $27.14 | 199,178 |
| 2015-12-15 | $32.39 | $33.19 | $31.70 | $32.38 | $26.71 | 257,020 |
| 2015-12-14 | $31.70 | $32.35 | $31.25 | $32.31 | $26.65 | 283,617 |
| 2015-12-11 | $32.45 | $33.54 | $29.76 | $31.54 | $26.01 | 787,967 |
| 2015-12-10 | $35.68 | $36.60 | $35.58 | $35.59 | $29.35 | 109,776 |
| 2015-12-09 | $36.43 | $36.83 | $35.74 | $35.85 | $29.57 | 100,136 |
| 2015-12-08 | $36.92 | $37.06 | $35.46 | $36.47 | $30.08 | 209,617 |
| 2015-12-07 | $37.85 | $38.00 | $36.81 | $37.25 | $30.72 | 127,058 |
| 2015-12-04 | $37.83 | $38.81 | $37.66 | $38.07 | $31.40 | 137,118 |
| 2015-12-03 | $38.90 | $39.13 | $37.66 | $37.84 | $31.21 | 103,394 |
| 2015-12-02 | $38.99 | $39.32 | $38.63 | $38.66 | $31.89 | 93,144 |
| 2015-12-01 | $39.47 | $39.74 | $38.83 | $39.14 | $32.28 | 89,203 |
| 2015-11-30 | $39.41 | $39.67 | $39.26 | $39.31 | $32.42 | 118,119 |
| 2015-11-27 | $39.61 | $39.68 | $39.34 | $39.43 | $32.52 | 36,541 |
| 2015-11-25 | $39.14 | $39.76 | $38.76 | $39.38 | $32.48 | 122,943 |
| 2015-11-24 | $38.66 | $39.63 | $38.60 | $39.46 | $32.55 | 113,482 |
| 2015-11-23 | $39.63 | $39.97 | $38.82 | $38.86 | $32.05 | 88,972 |
| 2015-11-20 | $40.10 | $40.10 | $38.23 | $39.63 | $32.69 | 211,347 |
| 2015-11-19 | $38.57 | $40.10 | $38.49 | $39.82 | $32.84 | 281,835 |
| 2015-11-18 | $37.46 | $38.79 | $37.26 | $38.69 | $31.91 | 218,094 |
| 2015-11-17 | $36.43 | $37.61 | $36.07 | $37.43 | $30.87 | 161,006 |
| 2015-11-16 | $36.50 | $36.75 | $36.07 | $36.45 | $30.06 | 80,715 |
| 2015-11-13 | $36.58 | $37.14 | $35.80 | $36.57 | $30.16 | 104,167 |
| 2015-11-12 | $37.23 | $37.62 | $36.52 | $36.75 | $30.31 | 98,357 |
| 2015-11-11 | $37.10 | $38.96 | $36.64 | $37.63 | $31.04 | 130,868 |
| 2015-11-10 | $36.68 | $37.15 | $36.65 | $37.10 | $30.60 | 101,698 |
| 2015-11-09 | $37.60 | $37.64 | $36.55 | $36.73 | $30.29 | 85,489 |
| 2015-11-06 | $36.80 | $37.83 | $36.28 | $37.72 | $31.11 | 120,941 |
| 2015-11-05 | $37.08 | $37.34 | $36.61 | $36.96 | $30.48 | 88,156 |
| 2015-11-04 | $37.21 | $37.90 | $36.93 | $37.23 | $30.71 | 86,535 |
| 2015-11-03 | $37.25 | $37.72 | $36.64 | $37.21 | $30.69 | 83,010 |
| 2015-11-02 | $36.98 | $37.60 | $36.80 | $37.27 | $30.74 | 92,812 |
| 2015-10-30 | $36.14 | $37.52 | $35.60 | $36.95 | $30.48 | 207,668 |
| 2015-10-29 | $36.34 | $36.73 | $35.92 | $36.20 | $29.86 | 63,321 |
| 2015-10-28 | $35.07 | $36.58 | $35.04 | $36.56 | $30.15 | 166,576 |
| 2015-10-27 | $36.27 | $36.37 | $34.99 | $35.03 | $28.89 | 148,294 |
| 2015-10-26 | $37.37 | $37.81 | $36.22 | $36.41 | $30.03 | 161,256 |
| 2015-10-23 | $36.49 | $37.66 | $36.40 | $37.59 | $31.00 | 98,471 |
| 2015-10-22 | $35.73 | $36.57 | $35.67 | $36.29 | $29.93 | 121,887 |
| 2015-10-21 | $36.03 | $36.26 | $35.40 | $35.68 | $29.43 | 154,714 |
| 2015-10-20 | $35.80 | $36.24 | $35.55 | $36.01 | $29.70 | 107,246 |
| 2015-10-19 | $35.52 | $36.15 | $35.50 | $35.87 | $29.58 | 146,869 |
| 2015-10-16 | $36.53 | $36.55 | $35.49 | $35.76 | $29.49 | 130,535 |
| 2015-10-15 | $35.75 | $36.45 | $35.00 | $36.40 | $30.02 | 114,272 |
| 2015-10-14 | $35.31 | $35.98 | $34.86 | $35.50 | $29.28 | 78,338 |
| 2015-10-13 | $35.01 | $35.52 | $34.81 | $35.27 | $29.09 | 213,368 |
| 2015-10-12 | $36.54 | $36.54 | $35.50 | $35.57 | $28.77 | 123,085 |
| 2015-10-09 | $36.36 | $36.73 | $36.00 | $36.60 | $29.60 | 96,136 |
| 2015-10-08 | $35.59 | $36.30 | $35.59 | $36.15 | $29.24 | 84,472 |
| 2015-10-07 | $36.13 | $36.25 | $34.81 | $35.77 | $28.93 | 159,339 |
| 2015-10-06 | $35.65 | $36.94 | $35.55 | $35.96 | $29.08 | 113,696 |
| 2015-10-05 | $35.51 | $36.03 | $35.06 | $35.54 | $28.74 | 120,762 |
| 2015-10-02 | $34.22 | $35.14 | $33.96 | $35.05 | $28.35 | 132,103 |
| 2015-10-01 | $34.73 | $34.85 | $34.18 | $34.42 | $27.84 | 122,133 |
| 2015-09-30 | $34.00 | $34.75 | $33.61 | $34.68 | $28.05 | 137,153 |
| 2015-09-29 | $33.52 | $34.33 | $33.01 | $33.84 | $27.37 | 129,671 |
| 2015-09-28 | $35.00 | $35.20 | $33.28 | $33.45 | $27.05 | 170,871 |
| 2015-09-25 | $35.76 | $35.88 | $35.09 | $35.09 | $28.38 | 100,968 |
| 2015-09-24 | $35.28 | $36.23 | $35.02 | $35.85 | $28.99 | 102,382 |
| 2015-09-23 | $36.35 | $36.46 | $35.15 | $35.35 | $28.59 | 290,370 |
| 2015-09-22 | $37.66 | $37.66 | $36.20 | $36.25 | $29.32 | 164,954 |
| 2015-09-21 | $38.24 | $38.67 | $37.64 | $37.85 | $30.61 | 121,236 |
| 2015-09-18 | $38.05 | $38.44 | $37.48 | $38.03 | $30.76 | 228,010 |
| 2015-09-17 | $38.26 | $39.11 | $38.12 | $38.52 | $31.15 | 141,115 |
| 2015-09-16 | $38.80 | $38.90 | $38.19 | $38.31 | $30.98 | 88,652 |
| 2015-09-15 | $39.95 | $40.55 | $38.33 | $38.62 | $31.23 | 138,175 |
| 2015-09-14 | $38.89 | $40.28 | $38.73 | $39.97 | $32.32 | 302,221 |
| 2015-09-11 | $38.23 | $38.76 | $38.08 | $38.57 | $31.19 | 98,470 |
| 2015-09-10 | $40.58 | $40.67 | $38.08 | $38.31 | $30.98 | 186,845 |
| 2015-09-09 | $40.22 | $42.50 | $40.07 | $40.98 | $33.14 | 326,024 |
| 2015-09-08 | $39.66 | $40.25 | $38.76 | $39.25 | $31.74 | 89,904 |
| 2015-09-04 | $38.53 | $39.35 | $38.53 | $39.31 | $31.79 | 87,403 |
| 2015-09-03 | $38.54 | $39.34 | $38.25 | $39.04 | $31.57 | 96,137 |
| 2015-09-02 | $38.70 | $39.09 | $37.90 | $38.56 | $31.18 | 78,944 |
| 2015-09-01 | $39.31 | $39.49 | $38.00 | $38.53 | $31.16 | 127,035 |
| 2015-08-31 | $38.39 | $39.63 | $38.39 | $39.15 | $31.66 | 76,338 |
| 2015-08-28 | $38.00 | $39.00 | $38.00 | $38.73 | $31.32 | 80,485 |
| 2015-08-27 | $37.50 | $38.03 | $37.08 | $38.01 | $30.74 | 85,215 |
| 2015-08-26 | $37.50 | $37.86 | $35.91 | $37.11 | $30.01 | 109,950 |
| 2015-08-25 | $38.59 | $39.29 | $36.80 | $36.98 | $29.91 | 93,509 |
| 2015-08-24 | $36.76 | $38.50 | $35.66 | $37.59 | $30.40 | 167,581 |
| 2015-08-21 | $37.34 | $38.78 | $37.34 | $38.47 | $31.11 | 104,952 |
| 2015-08-20 | $38.83 | $38.84 | $38.25 | $38.40 | $31.06 | 113,016 |
| 2015-08-19 | $38.80 | $39.22 | $38.55 | $39.00 | $31.54 | 90,722 |
| 2015-08-18 | $40.19 | $40.37 | $38.80 | $39.03 | $31.56 | 112,750 |
| 2015-08-17 | $40.37 | $40.88 | $39.74 | $40.50 | $32.75 | 125,729 |
| 2015-08-14 | $41.55 | $41.55 | $40.25 | $40.52 | $32.77 | 150,517 |
| 2015-08-13 | $38.80 | $42.49 | $38.41 | $41.41 | $33.49 | 436,149 |
| 2015-08-12 | $38.01 | $38.95 | $37.69 | $38.86 | $31.43 | 98,086 |
| 2015-08-11 | $38.68 | $38.71 | $37.93 | $38.39 | $31.05 | 100,472 |
| 2015-08-10 | $38.94 | $39.50 | $38.09 | $38.87 | $31.44 | 194,752 |
| 2015-08-07 | $39.36 | $39.73 | $38.45 | $38.89 | $31.45 | 118,809 |
| 2015-08-06 | $38.02 | $39.73 | $37.68 | $39.36 | $31.83 | 76,019 |
| 2015-08-05 | $38.57 | $38.68 | $37.37 | $37.80 | $30.57 | 77,855 |
| 2015-08-04 | $38.32 | $38.75 | $38.02 | $38.21 | $30.90 | 53,678 |
| 2015-08-03 | $38.70 | $38.86 | $38.15 | $38.37 | $31.03 | 51,459 |
| 2015-07-31 | $39.20 | $39.52 | $38.51 | $38.88 | $31.44 | 61,256 |
| 2015-07-30 | $38.46 | $39.27 | $37.92 | $39.02 | $31.56 | 88,631 |
| 2015-07-29 | $37.83 | $38.77 | $37.83 | $38.44 | $31.09 | 51,195 |
| 2015-07-28 | $37.32 | $38.16 | $37.08 | $37.99 | $30.72 | 69,456 |
| 2015-07-27 | $37.01 | $37.63 | $36.81 | $37.38 | $30.23 | 56,343 |
| 2015-07-24 | $38.46 | $38.46 | $37.01 | $37.13 | $30.03 | 116,386 |
| 2015-07-23 | $39.25 | $39.36 | $38.16 | $38.59 | $31.21 | 91,929 |
| 2015-07-22 | $39.04 | $39.45 | $38.91 | $39.25 | $31.74 | 54,423 |
| 2015-07-21 | $38.58 | $39.51 | $38.57 | $39.18 | $31.69 | 94,258 |
| 2015-07-20 | $39.54 | $39.54 | $38.38 | $38.65 | $31.26 | 64,123 |
| 2015-07-17 | $39.30 | $39.67 | $38.98 | $39.49 | $31.94 | 132,530 |
| 2015-07-16 | $39.93 | $40.19 | $39.05 | $39.23 | $31.73 | 83,671 |
| 2015-07-15 | $39.76 | $39.76 | $39.14 | $39.48 | $31.93 | 81,730 |
| 2015-07-14 | $39.59 | $39.75 | $39.32 | $39.58 | $32.01 | 65,765 |
| 2015-07-13 | $39.89 | $40.20 | $39.48 | $39.59 | $32.02 | 84,933 |
| 2015-07-10 | $39.60 | $40.14 | $39.47 | $39.97 | $32.32 | 82,617 |
| 2015-07-09 | $39.57 | $39.70 | $38.87 | $38.98 | $31.52 | 69,985 |
| 2015-07-08 | $39.33 | $39.54 | $38.77 | $38.91 | $31.47 | 57,547 |
| 2015-07-07 | $39.92 | $39.95 | $38.53 | $39.65 | $32.07 | 87,453 |
| 2015-07-06 | $39.73 | $40.40 | $39.23 | $40.02 | $32.37 | 71,654 |
Argan Inc (AGX) News Headlines
.jpg)
Stocks making the biggest moves midday: Rocket Lab, Lululemon, AppLovin, Bausch + Lomb and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 28, 2025Recent Argan Inc (AGX) News
Similar Companies to Argan Inc (AGX) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |