ATN International Inc (ATNI) Exchange: NASDAQ
Data as of April 26, 2024
$19.30 ($-9.42) -32.80%
ATN International Inc - Daily Information
Click for more stock information on ATN International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $24.72 |
| Previous Close | $19.30 |
| High | $24.72 |
| Low | $18.20 |
| Adjusted Open | $24.72 |
| Previous Adjusted Close | $19.30 |
| Adjusted High | $24.72 |
| Adjusted Low | $18.20 |
About ATN International Inc (ATNI)
ATN International Inc. (ATNI) is a diversified holding company providing services in communications, renewable energy, and infrastructure solutions. It was founded in 1995, and is headquartered in Bedford, Massachusetts. The company has grown consistently since its inception, now providing communications services to consumers, businesses and wholesale partners in the United States, its territories and several international markets. ATNI has also become a leader in the renewable energy sector, partnering with world-renowned providers of innovative solutions. The company has not just survived the challenges posed by technological evolution but has also emerged stronger, delivering greater value to its customers than ever before. Additionally, ATNI has created its infrastructure solutions brand - a provider of wireless and wireline services that focuses on addressing the needs of rural and underserved communities. Going forward, ATNI will look to continue its growth in these three industries and explore other side investments that offer synergies with its core businesses.
Invest in ATN International Inc (ATNI)
Historical Stock Data for ATN International Inc (ATNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $24.72 | $24.72 | $18.20 | $19.30 | $19.30 | 440,202 |
| 2024-04-24 | $27.88 | $28.76 | $27.88 | $28.72 | $28.72 | 61,538 |
| 2024-04-23 | $27.97 | $28.71 | $27.97 | $28.26 | $28.26 | 48,906 |
| 2024-04-22 | $28.49 | $28.53 | $27.97 | $28.07 | $28.07 | 69,080 |
| 2024-04-19 | $27.20 | $28.40 | $27.20 | $28.32 | $28.32 | 69,651 |
| 2024-04-18 | $27.19 | $28.10 | $27.19 | $27.34 | $27.34 | 64,828 |
| 2024-04-17 | $26.90 | $27.68 | $26.85 | $27.17 | $27.17 | 63,744 |
| 2024-04-16 | $27.57 | $27.57 | $26.85 | $26.90 | $26.90 | 61,414 |
| 2024-04-15 | $27.33 | $27.69 | $26.97 | $27.62 | $27.62 | 70,168 |
| 2024-04-12 | $27.86 | $28.08 | $27.15 | $27.33 | $27.33 | 51,544 |
| 2024-04-11 | $27.59 | $28.11 | $27.33 | $27.93 | $27.93 | 60,908 |
| 2024-04-10 | $28.06 | $28.09 | $26.68 | $27.31 | $27.31 | 68,549 |
| 2024-04-09 | $28.18 | $28.68 | $28.18 | $28.47 | $28.47 | 45,797 |
| 2024-04-08 | $28.44 | $28.73 | $27.97 | $28.03 | $28.03 | 68,493 |
| 2024-04-05 | $28.72 | $28.86 | $28.30 | $28.30 | $28.30 | 35,730 |
| 2024-04-04 | $29.87 | $30.15 | $28.94 | $28.94 | $28.94 | 51,968 |
| 2024-04-03 | $28.60 | $29.63 | $28.60 | $29.44 | $29.44 | 62,351 |
| 2024-04-02 | $30.07 | $30.07 | $28.74 | $28.89 | $28.89 | 73,735 |
| 2024-04-01 | $31.64 | $31.64 | $30.26 | $30.27 | $30.27 | 44,751 |
| 2024-03-28 | $31.52 | $31.82 | $31.20 | $31.51 | $31.51 | 61,321 |
| 2024-03-27 | $31.07 | $31.42 | $30.82 | $31.27 | $31.27 | 40,633 |
| 2024-03-26 | $30.11 | $31.00 | $30.11 | $30.92 | $30.68 | 67,955 |
| 2024-03-25 | $30.73 | $31.17 | $30.04 | $30.21 | $29.98 | 86,779 |
| 2024-03-22 | $31.81 | $31.81 | $30.38 | $30.52 | $30.29 | 109,804 |
| 2024-03-21 | $31.99 | $32.09 | $31.57 | $31.71 | $31.47 | 78,397 |
| 2024-03-20 | $30.83 | $31.75 | $30.56 | $31.66 | $31.42 | 73,565 |
| 2024-03-19 | $30.59 | $31.28 | $30.52 | $30.73 | $30.50 | 122,381 |
| 2024-03-18 | $31.81 | $31.81 | $30.46 | $30.63 | $30.40 | 146,077 |
| 2024-03-15 | $31.02 | $32.09 | $31.02 | $31.69 | $31.69 | 215,581 |
| 2024-03-14 | $31.94 | $31.94 | $30.50 | $31.10 | $31.10 | 104,654 |
| 2024-03-13 | $32.46 | $32.71 | $31.96 | $32.10 | $32.10 | 102,646 |
| 2024-03-12 | $33.06 | $33.06 | $32.29 | $32.55 | $32.55 | 47,139 |
| 2024-03-11 | $32.97 | $33.35 | $32.47 | $32.99 | $32.99 | 48,513 |
| 2024-03-08 | $32.53 | $33.21 | $32.43 | $33.06 | $33.06 | 52,310 |
| 2024-03-07 | $32.84 | $33.15 | $32.05 | $32.20 | $32.20 | 125,624 |
| 2024-03-06 | $32.68 | $34.00 | $31.90 | $32.54 | $32.54 | 101,191 |
| 2024-03-05 | $33.37 | $33.43 | $32.74 | $32.85 | $32.85 | 50,483 |
| 2024-03-04 | $33.88 | $36.12 | $33.11 | $33.61 | $33.61 | 90,498 |
| 2024-03-01 | $33.35 | $33.87 | $33.18 | $33.71 | $33.71 | 61,701 |
| 2024-02-29 | $33.93 | $34.24 | $33.03 | $33.54 | $33.54 | 65,077 |
| 2024-02-28 | $33.76 | $34.32 | $33.46 | $33.48 | $33.48 | 67,747 |
| 2024-02-27 | $35.35 | $35.71 | $33.72 | $33.87 | $33.87 | 73,577 |
| 2024-02-26 | $36.01 | $36.93 | $35.14 | $35.60 | $35.60 | 105,354 |
| 2024-02-23 | $29.91 | $37.51 | $29.63 | $36.70 | $36.70 | 287,595 |
| 2024-02-22 | $35.39 | $35.39 | $27.50 | $28.33 | $28.33 | 163,400 |
| 2024-02-21 | $36.20 | $36.20 | $35.44 | $35.65 | $35.65 | 73,433 |
| 2024-02-20 | $37.76 | $37.91 | $36.24 | $36.30 | $36.30 | 92,077 |
| 2024-02-16 | $38.57 | $38.96 | $37.91 | $38.07 | $38.07 | 137,363 |
| 2024-02-15 | $36.98 | $38.52 | $36.40 | $38.35 | $38.35 | 220,823 |
| 2024-02-14 | $36.94 | $37.05 | $35.65 | $36.30 | $36.30 | 361,146 |
| 2024-02-13 | $35.90 | $36.47 | $34.76 | $36.10 | $36.10 | 356,412 |
| 2024-02-12 | $33.93 | $36.32 | $33.92 | $36.05 | $36.05 | 532,539 |
| 2024-02-09 | $34.30 | $35.30 | $33.77 | $34.37 | $34.37 | 58,197 |
| 2024-02-08 | $33.52 | $34.24 | $33.11 | $34.04 | $34.04 | 278,173 |
| 2024-02-07 | $34.13 | $34.25 | $33.64 | $33.83 | $33.83 | 60,523 |
| 2024-02-06 | $35.34 | $35.97 | $34.33 | $34.40 | $34.40 | 85,383 |
| 2024-02-05 | $36.19 | $36.36 | $35.10 | $35.51 | $35.51 | 39,039 |
| 2024-02-02 | $37.60 | $37.86 | $36.38 | $36.74 | $36.74 | 27,974 |
| 2024-02-01 | $37.18 | $38.23 | $36.90 | $38.09 | $38.09 | 50,014 |
| 2024-01-31 | $37.60 | $38.16 | $36.90 | $36.90 | $36.90 | 38,460 |
| 2024-01-30 | $37.67 | $37.89 | $37.27 | $37.44 | $37.44 | 28,239 |
| 2024-01-29 | $37.96 | $37.96 | $37.16 | $37.93 | $37.93 | 20,343 |
| 2024-01-26 | $37.55 | $38.09 | $37.25 | $37.77 | $37.77 | 25,920 |
| 2024-01-25 | $36.84 | $37.37 | $36.37 | $37.37 | $37.37 | 39,645 |
| 2024-01-24 | $37.61 | $37.61 | $35.98 | $36.21 | $36.21 | 31,500 |
| 2024-01-23 | $37.84 | $38.15 | $37.08 | $37.18 | $37.18 | 37,558 |
| 2024-01-22 | $36.22 | $37.49 | $36.20 | $37.38 | $37.38 | 36,613 |
| 2024-01-19 | $35.82 | $36.13 | $35.31 | $36.07 | $36.07 | 28,247 |
| 2024-01-18 | $36.62 | $36.78 | $35.21 | $35.60 | $35.60 | 27,017 |
| 2024-01-17 | $36.68 | $37.09 | $36.35 | $36.41 | $36.41 | 37,898 |
| 2024-01-16 | $36.84 | $37.62 | $36.82 | $37.21 | $37.21 | 31,645 |
| 2024-01-12 | $37.39 | $37.51 | $36.97 | $37.20 | $37.20 | 32,668 |
| 2024-01-11 | $37.80 | $37.89 | $36.64 | $36.83 | $36.83 | 42,744 |
| 2024-01-10 | $37.92 | $37.98 | $37.53 | $37.91 | $37.91 | 29,074 |
| 2024-01-09 | $38.12 | $38.28 | $37.70 | $37.92 | $37.92 | 37,408 |
| 2024-01-08 | $38.27 | $38.71 | $37.75 | $38.62 | $38.62 | 45,540 |
| 2024-01-05 | $37.58 | $38.43 | $37.58 | $38.09 | $38.09 | 43,443 |
| 2024-01-04 | $38.79 | $39.15 | $37.66 | $37.94 | $37.94 | 60,448 |
| 2024-01-03 | $39.27 | $39.43 | $38.43 | $38.65 | $38.65 | 58,188 |
| 2024-01-02 | $38.60 | $39.59 | $38.21 | $39.40 | $39.40 | 73,132 |
| 2023-12-29 | $38.88 | $38.98 | $38.26 | $38.97 | $38.97 | 81,319 |
| 2023-12-28 | $39.33 | $39.71 | $38.94 | $38.98 | $38.98 | 48,581 |
| 2023-12-27 | $38.21 | $39.88 | $37.93 | $39.79 | $39.55 | 78,368 |
| 2023-12-26 | $37.28 | $38.13 | $37.21 | $37.93 | $37.70 | 30,192 |
| 2023-12-22 | $37.10 | $37.28 | $36.73 | $37.05 | $36.82 | 27,635 |
| 2023-12-21 | $36.71 | $36.87 | $36.01 | $36.69 | $36.47 | 41,419 |
| 2023-12-20 | $36.42 | $37.69 | $36.23 | $36.63 | $36.41 | 56,596 |
| 2023-12-19 | $36.12 | $37.13 | $35.70 | $36.82 | $36.59 | 116,560 |
| 2023-12-18 | $35.95 | $36.39 | $34.97 | $35.94 | $35.72 | 145,230 |
| 2023-12-15 | $35.01 | $38.44 | $35.01 | $36.07 | $36.07 | 481,215 |
| 2023-12-14 | $34.36 | $35.18 | $33.15 | $33.71 | $33.71 | 121,464 |
| 2023-12-13 | $33.00 | $34.13 | $32.22 | $33.71 | $33.71 | 134,074 |
| 2023-12-12 | $32.78 | $33.81 | $32.37 | $33.06 | $33.06 | 59,155 |
| 2023-12-11 | $32.35 | $32.84 | $31.96 | $32.76 | $32.76 | 68,452 |
| 2023-12-08 | $31.29 | $32.15 | $31.20 | $32.14 | $32.14 | 53,586 |
| 2023-12-07 | $31.02 | $31.44 | $30.05 | $31.21 | $31.21 | 78,835 |
| 2023-12-06 | $31.55 | $32.00 | $30.91 | $31.03 | $31.03 | 60,480 |
| 2023-12-05 | $32.13 | $32.76 | $31.52 | $31.56 | $31.56 | 65,279 |
| 2023-12-04 | $31.12 | $33.05 | $31.12 | $32.15 | $32.15 | 75,999 |
| 2023-12-01 | $30.25 | $31.52 | $30.22 | $31.21 | $31.21 | 70,688 |
| 2023-11-30 | $30.01 | $30.89 | $29.51 | $30.44 | $30.44 | 56,807 |
| 2023-11-29 | $30.53 | $31.73 | $29.67 | $29.92 | $29.92 | 41,634 |
| 2023-11-28 | $30.69 | $31.02 | $30.40 | $30.47 | $30.47 | 41,039 |
| 2023-11-27 | $31.32 | $31.89 | $30.70 | $30.79 | $30.79 | 47,161 |
| 2023-11-24 | $31.23 | $31.58 | $30.88 | $31.31 | $31.31 | 35,213 |
| 2023-11-22 | $31.25 | $31.49 | $30.81 | $31.03 | $31.03 | 47,771 |
| 2023-11-21 | $31.22 | $31.37 | $30.34 | $30.86 | $30.86 | 45,506 |
| 2023-11-20 | $30.73 | $31.68 | $29.63 | $31.21 | $31.21 | 72,379 |
| 2023-11-17 | $31.45 | $31.76 | $30.60 | $30.99 | $30.99 | 53,383 |
| 2023-11-16 | $32.23 | $33.49 | $30.89 | $30.97 | $30.97 | 30,717 |
| 2023-11-15 | $32.59 | $33.56 | $32.55 | $32.55 | $32.55 | 31,929 |
| 2023-11-14 | $32.24 | $33.02 | $32.24 | $32.82 | $32.82 | 48,751 |
| 2023-11-13 | $31.59 | $31.92 | $31.40 | $31.59 | $31.59 | 29,518 |
| 2023-11-10 | $32.58 | $32.58 | $30.97 | $31.91 | $31.91 | 39,831 |
| 2023-11-09 | $33.03 | $33.33 | $31.98 | $32.47 | $32.47 | 37,029 |
| 2023-11-08 | $32.96 | $32.96 | $31.83 | $32.56 | $32.56 | 29,472 |
| 2023-11-07 | $34.15 | $34.19 | $33.46 | $33.46 | $33.46 | 21,469 |
| 2023-11-06 | $33.50 | $34.37 | $33.29 | $34.28 | $34.28 | 43,521 |
| 2023-11-03 | $32.67 | $34.27 | $32.65 | $33.88 | $33.88 | 55,991 |
| 2023-11-02 | $30.44 | $32.11 | $30.17 | $32.04 | $32.04 | 61,345 |
| 2023-11-01 | $30.69 | $30.69 | $30.00 | $30.17 | $30.17 | 45,074 |
| 2023-10-31 | $29.48 | $31.05 | $29.06 | $30.95 | $30.95 | 58,609 |
| 2023-10-30 | $28.34 | $29.56 | $28.17 | $29.53 | $29.53 | 59,381 |
| 2023-10-27 | $30.88 | $30.88 | $27.53 | $28.04 | $28.04 | 63,394 |
| 2023-10-26 | $32.79 | $32.79 | $29.91 | $30.56 | $30.56 | 51,142 |
| 2023-10-25 | $33.63 | $33.92 | $33.19 | $33.44 | $33.44 | 30,455 |
| 2023-10-24 | $33.66 | $34.13 | $33.66 | $33.92 | $33.92 | 37,523 |
| 2023-10-23 | $34.29 | $34.29 | $33.29 | $33.44 | $33.44 | 55,718 |
| 2023-10-20 | $34.69 | $35.21 | $34.29 | $34.31 | $34.31 | 60,180 |
| 2023-10-19 | $34.69 | $35.34 | $34.55 | $34.63 | $34.63 | 40,523 |
| 2023-10-18 | $35.17 | $35.21 | $34.64 | $34.69 | $34.69 | 31,722 |
| 2023-10-17 | $34.18 | $35.40 | $34.18 | $35.27 | $35.27 | 53,151 |
| 2023-10-16 | $33.47 | $34.39 | $33.40 | $34.29 | $34.29 | 49,851 |
| 2023-10-13 | $33.50 | $33.64 | $32.92 | $33.09 | $33.09 | 37,065 |
| 2023-10-12 | $33.53 | $33.56 | $31.82 | $33.56 | $33.56 | 41,816 |
| 2023-10-11 | $33.24 | $33.86 | $33.22 | $33.58 | $33.58 | 32,347 |
| 2023-10-10 | $33.00 | $33.77 | $33.00 | $33.23 | $33.23 | 47,160 |
| 2023-10-09 | $32.07 | $33.24 | $32.04 | $32.98 | $32.98 | 58,551 |
| 2023-10-06 | $32.26 | $32.55 | $31.78 | $32.14 | $32.14 | 41,316 |
| 2023-10-05 | $31.63 | $32.65 | $31.63 | $32.36 | $32.36 | 51,260 |
| 2023-10-04 | $31.05 | $31.86 | $30.81 | $31.83 | $31.83 | 60,930 |
| 2023-10-03 | $30.82 | $31.27 | $30.68 | $31.13 | $31.13 | 53,047 |
| 2023-10-02 | $31.37 | $31.59 | $30.90 | $31.01 | $31.01 | 58,366 |
| 2023-09-29 | $31.55 | $31.83 | $31.41 | $31.56 | $31.56 | 49,165 |
| 2023-09-28 | $31.56 | $32.28 | $31.39 | $31.44 | $31.44 | 60,265 |
| 2023-09-27 | $32.12 | $32.48 | $31.75 | $31.78 | $31.57 | 47,690 |
| 2023-09-26 | $32.48 | $32.50 | $31.65 | $31.97 | $31.76 | 59,504 |
| 2023-09-25 | $33.04 | $33.12 | $32.43 | $32.50 | $32.28 | 58,699 |
| 2023-09-22 | $33.59 | $33.81 | $33.02 | $33.05 | $33.05 | 60,694 |
| 2023-09-21 | $34.00 | $34.03 | $33.31 | $33.75 | $33.75 | 40,192 |
| 2023-09-20 | $34.53 | $34.90 | $33.91 | $34.00 | $34.00 | 32,869 |
| 2023-09-19 | $34.32 | $34.76 | $33.96 | $34.47 | $34.47 | 42,507 |
| 2023-09-18 | $34.27 | $34.78 | $33.76 | $34.32 | $34.32 | 45,587 |
| 2023-09-15 | $34.40 | $34.72 | $33.78 | $34.06 | $34.06 | 207,170 |
| 2023-09-14 | $33.80 | $34.53 | $33.80 | $34.15 | $34.15 | 46,317 |
| 2023-09-13 | $33.46 | $34.15 | $32.91 | $33.55 | $33.55 | 44,154 |
| 2023-09-12 | $32.85 | $33.55 | $32.85 | $33.36 | $33.36 | 34,591 |
| 2023-09-11 | $33.60 | $33.66 | $32.72 | $32.98 | $32.98 | 34,987 |
| 2023-09-08 | $32.66 | $33.99 | $32.29 | $33.42 | $33.42 | 41,485 |
| 2023-09-07 | $33.36 | $33.50 | $32.16 | $32.65 | $32.65 | 65,253 |
| 2023-09-06 | $33.74 | $33.76 | $33.00 | $33.27 | $33.27 | 57,436 |
| 2023-09-05 | $35.84 | $35.84 | $32.99 | $33.87 | $33.87 | 63,091 |
| 2023-09-01 | $35.99 | $36.45 | $35.97 | $36.12 | $36.12 | 23,189 |
| 2023-08-31 | $36.41 | $36.67 | $35.87 | $35.87 | $35.87 | 35,277 |
| 2023-08-30 | $36.52 | $36.53 | $36.08 | $36.47 | $36.47 | 13,880 |
| 2023-08-29 | $36.37 | $36.83 | $36.37 | $36.65 | $36.65 | 21,361 |
| 2023-08-28 | $36.13 | $36.57 | $36.02 | $36.23 | $36.23 | 17,004 |
| 2023-08-25 | $36.56 | $36.56 | $35.93 | $36.15 | $36.15 | 18,860 |
| 2023-08-24 | $35.87 | $36.53 | $35.87 | $36.37 | $36.37 | 27,967 |
| 2023-08-23 | $35.57 | $36.26 | $35.52 | $36.09 | $36.09 | 32,706 |
| 2023-08-22 | $36.38 | $36.38 | $35.67 | $35.71 | $35.71 | 45,546 |
| 2023-08-21 | $37.21 | $37.21 | $36.17 | $36.28 | $36.28 | 21,295 |
| 2023-08-18 | $36.98 | $37.90 | $36.98 | $37.26 | $37.26 | 29,637 |
| 2023-08-17 | $37.08 | $37.49 | $36.91 | $37.12 | $37.12 | 31,445 |
| 2023-08-16 | $37.74 | $38.07 | $37.11 | $37.18 | $37.18 | 24,830 |
| 2023-08-15 | $38.23 | $38.23 | $37.42 | $37.87 | $37.87 | 22,333 |
| 2023-08-14 | $37.97 | $38.58 | $37.65 | $38.58 | $38.58 | 35,153 |
| 2023-08-11 | $37.70 | $38.44 | $37.70 | $38.23 | $38.23 | 33,161 |
| 2023-08-10 | $38.37 | $38.69 | $37.77 | $37.89 | $37.89 | 22,182 |
| 2023-08-09 | $38.34 | $38.54 | $37.92 | $38.41 | $38.41 | 20,169 |
| 2023-08-08 | $37.90 | $38.38 | $37.29 | $38.15 | $38.15 | 28,275 |
| 2023-08-07 | $38.42 | $38.80 | $37.08 | $37.95 | $37.95 | 47,998 |
| 2023-08-04 | $37.58 | $38.76 | $37.58 | $38.11 | $38.11 | 32,811 |
| 2023-08-03 | $37.05 | $37.97 | $36.92 | $37.68 | $37.68 | 31,082 |
| 2023-08-02 | $36.98 | $37.56 | $36.85 | $37.34 | $37.34 | 33,083 |
| 2023-08-01 | $36.55 | $37.05 | $36.22 | $36.95 | $36.95 | 33,947 |
| 2023-07-31 | $35.41 | $37.88 | $35.41 | $36.34 | $36.34 | 44,136 |
| 2023-07-28 | $36.12 | $36.70 | $34.73 | $35.35 | $35.35 | 34,620 |
| 2023-07-27 | $37.87 | $38.05 | $36.34 | $36.36 | $36.36 | 34,659 |
| 2023-07-26 | $37.04 | $37.76 | $36.69 | $37.50 | $37.50 | 25,437 |
| 2023-07-25 | $36.68 | $37.00 | $36.27 | $36.73 | $36.73 | 31,796 |
| 2023-07-24 | $36.04 | $36.68 | $36.04 | $36.52 | $36.52 | 26,668 |
| 2023-07-21 | $36.50 | $36.88 | $35.72 | $36.02 | $36.02 | 39,180 |
| 2023-07-20 | $36.19 | $36.37 | $35.87 | $36.34 | $36.34 | 29,301 |
| 2023-07-19 | $33.91 | $36.36 | $33.91 | $35.73 | $35.73 | 54,280 |
| 2023-07-18 | $33.78 | $34.62 | $33.37 | $33.65 | $33.65 | 47,530 |
| 2023-07-17 | $35.40 | $35.63 | $33.61 | $33.63 | $33.63 | 50,749 |
| 2023-07-14 | $36.20 | $36.23 | $35.03 | $35.40 | $35.40 | 43,221 |
| 2023-07-13 | $36.09 | $36.61 | $36.00 | $36.10 | $36.10 | 22,881 |
| 2023-07-12 | $35.84 | $36.46 | $35.71 | $36.10 | $36.10 | 34,270 |
| 2023-07-11 | $35.80 | $36.10 | $35.28 | $35.47 | $35.47 | 35,538 |
| 2023-07-10 | $35.77 | $36.24 | $35.55 | $35.58 | $35.58 | 37,936 |
| 2023-07-07 | $35.93 | $36.42 | $35.76 | $35.93 | $35.93 | 50,417 |
| 2023-07-06 | $36.16 | $36.20 | $35.65 | $35.69 | $35.69 | 30,319 |
| 2023-07-05 | $37.19 | $37.19 | $36.37 | $36.56 | $36.56 | 31,153 |
| 2023-07-03 | $36.70 | $37.11 | $36.11 | $37.11 | $37.11 | 18,093 |
| 2023-06-30 | $37.11 | $37.11 | $36.54 | $36.60 | $36.60 | 24,791 |
| 2023-06-29 | $36.30 | $37.17 | $36.04 | $36.94 | $36.94 | 29,345 |
| 2023-06-28 | $36.81 | $36.81 | $36.23 | $36.35 | $36.14 | 30,157 |
| 2023-06-27 | $37.26 | $38.19 | $36.55 | $36.64 | $36.64 | 27,467 |
| 2023-06-26 | $35.95 | $37.34 | $35.95 | $37.07 | $37.07 | 28,740 |
| 2023-06-23 | $37.81 | $38.27 | $35.97 | $36.13 | $36.13 | 88,336 |
| 2023-06-22 | $38.53 | $38.80 | $37.82 | $37.99 | $37.99 | 34,948 |
| 2023-06-21 | $39.27 | $39.27 | $38.34 | $38.41 | $38.41 | 38,670 |
| 2023-06-20 | $39.76 | $39.98 | $39.28 | $39.39 | $39.39 | 39,455 |
| 2023-06-16 | $40.03 | $40.23 | $39.18 | $39.60 | $39.60 | 121,554 |
| 2023-06-15 | $39.64 | $39.87 | $39.30 | $39.72 | $39.72 | 34,183 |
| 2023-06-14 | $39.78 | $39.78 | $39.28 | $39.58 | $39.58 | 32,216 |
| 2023-06-13 | $39.68 | $40.21 | $39.26 | $39.54 | $39.54 | 33,756 |
| 2023-06-12 | $39.74 | $40.11 | $38.79 | $39.80 | $39.80 | 29,121 |
| 2023-06-09 | $40.22 | $40.24 | $39.89 | $40.03 | $40.03 | 21,776 |
| 2023-06-08 | $40.52 | $40.66 | $40.00 | $40.42 | $40.42 | 31,915 |
| 2023-06-07 | $39.37 | $41.03 | $39.37 | $40.76 | $40.76 | 42,114 |
| 2023-06-06 | $38.49 | $39.41 | $38.07 | $39.29 | $39.29 | 34,664 |
| 2023-06-05 | $38.57 | $38.89 | $38.23 | $38.40 | $38.40 | 27,685 |
| 2023-06-02 | $37.71 | $38.88 | $37.46 | $38.87 | $38.87 | 45,204 |
| 2023-06-01 | $37.34 | $37.82 | $36.85 | $37.73 | $37.73 | 32,451 |
| 2023-05-31 | $37.95 | $37.95 | $36.83 | $37.53 | $37.53 | 50,095 |
| 2023-05-30 | $38.12 | $39.33 | $37.55 | $37.81 | $37.81 | 33,377 |
| 2023-05-26 | $37.62 | $38.74 | $37.53 | $38.28 | $38.28 | 36,689 |
| 2023-05-25 | $37.82 | $38.24 | $37.57 | $37.82 | $37.82 | 37,056 |
| 2023-05-24 | $38.14 | $38.17 | $37.90 | $38.07 | $38.07 | 24,172 |
| 2023-05-23 | $38.06 | $38.59 | $37.97 | $38.37 | $38.37 | 27,781 |
| 2023-05-22 | $37.68 | $38.06 | $37.33 | $37.93 | $37.93 | 34,547 |
| 2023-05-19 | $37.37 | $37.76 | $37.01 | $37.40 | $37.40 | 25,952 |
| 2023-05-18 | $37.25 | $37.59 | $36.57 | $37.03 | $37.03 | 59,661 |
| 2023-05-17 | $36.96 | $37.72 | $36.59 | $37.71 | $37.71 | 41,665 |
| 2023-05-16 | $36.62 | $36.99 | $36.23 | $36.64 | $36.64 | 34,453 |
| 2023-05-15 | $36.53 | $36.91 | $36.27 | $36.69 | $36.69 | 48,018 |
| 2023-05-12 | $36.77 | $37.14 | $36.50 | $36.69 | $36.69 | 30,525 |
| 2023-05-11 | $36.53 | $36.79 | $36.14 | $36.69 | $36.69 | 40,616 |
| 2023-05-10 | $36.68 | $37.38 | $35.68 | $36.43 | $36.43 | 56,033 |
| 2023-05-09 | $36.18 | $37.29 | $36.03 | $36.37 | $36.37 | 37,847 |
| 2023-05-08 | $36.61 | $36.94 | $35.84 | $36.29 | $36.29 | 49,991 |
| 2023-05-05 | $36.26 | $36.91 | $35.91 | $36.74 | $36.74 | 50,603 |
| 2023-05-04 | $36.48 | $36.53 | $35.03 | $36.06 | $36.06 | 48,611 |
| 2023-05-03 | $36.63 | $37.76 | $36.45 | $36.53 | $36.53 | 52,931 |
| 2023-05-02 | $36.55 | $37.06 | $36.54 | $36.83 | $36.83 | 43,168 |
| 2023-05-01 | $36.21 | $37.51 | $36.16 | $36.56 | $36.56 | 39,823 |
| 2023-04-28 | $37.30 | $37.38 | $35.91 | $36.17 | $36.17 | 70,748 |
| 2023-04-27 | $38.01 | $39.34 | $37.56 | $37.69 | $37.69 | 57,760 |
| 2023-04-26 | $38.55 | $39.09 | $38.05 | $38.40 | $38.40 | 28,648 |
| 2023-04-25 | $38.34 | $38.95 | $38.34 | $38.83 | $38.83 | 35,349 |
| 2023-04-24 | $39.01 | $39.94 | $38.62 | $38.77 | $38.77 | 60,958 |
| 2023-04-21 | $38.95 | $39.46 | $38.76 | $39.13 | $39.13 | 30,017 |
| 2023-04-20 | $38.57 | $39.14 | $37.83 | $39.00 | $39.00 | 45,144 |
| 2023-04-19 | $39.16 | $39.16 | $38.69 | $38.78 | $38.78 | 26,093 |
| 2023-04-18 | $40.16 | $43.05 | $38.99 | $39.45 | $39.45 | 55,873 |
| 2023-04-17 | $40.01 | $40.82 | $39.75 | $40.27 | $40.27 | 34,053 |
| 2023-04-14 | $40.69 | $40.85 | $39.66 | $39.77 | $39.77 | 25,931 |
| 2023-04-13 | $40.71 | $40.95 | $40.04 | $40.41 | $40.41 | 23,615 |
| 2023-04-12 | $41.25 | $41.25 | $40.54 | $40.57 | $40.57 | 26,121 |
| 2023-04-11 | $41.03 | $41.45 | $40.93 | $41.16 | $41.16 | 23,063 |
| 2023-04-10 | $41.77 | $42.16 | $41.00 | $41.10 | $41.10 | 54,527 |
| 2023-04-06 | $42.22 | $42.22 | $40.76 | $41.69 | $41.69 | 39,120 |
| 2023-04-05 | $40.81 | $42.11 | $40.69 | $42.06 | $42.06 | 30,714 |
| 2023-04-04 | $41.23 | $41.23 | $40.35 | $41.08 | $41.08 | 36,840 |
| 2023-04-03 | $40.84 | $41.19 | $40.32 | $41.19 | $41.19 | 35,098 |
| 2023-03-31 | $40.37 | $41.20 | $40.18 | $40.92 | $40.92 | 55,021 |
| 2023-03-30 | $39.77 | $40.13 | $39.26 | $40.05 | $40.05 | 49,627 |
| 2023-03-29 | $39.84 | $40.21 | $39.40 | $39.69 | $39.69 | 37,294 |
| 2023-03-28 | $38.85 | $39.60 | $38.85 | $39.47 | $39.47 | 33,236 |
| 2023-03-27 | $39.30 | $40.00 | $38.73 | $39.14 | $39.14 | 26,196 |
| 2023-03-24 | $38.22 | $39.16 | $37.99 | $38.74 | $38.74 | 38,660 |
| 2023-03-23 | $38.67 | $39.12 | $38.45 | $38.64 | $38.64 | 33,076 |
| 2023-03-22 | $39.52 | $40.48 | $38.54 | $38.70 | $38.70 | 42,275 |
| 2023-03-21 | $39.81 | $40.49 | $39.37 | $39.77 | $39.77 | 59,278 |
| 2023-03-20 | $39.26 | $40.19 | $36.86 | $39.52 | $39.52 | 61,245 |
| 2023-03-17 | $40.38 | $40.90 | $39.03 | $39.26 | $39.26 | 208,422 |
| 2023-03-16 | $39.90 | $41.04 | $39.82 | $40.82 | $40.82 | 30,673 |
| 2023-03-15 | $40.36 | $40.86 | $39.99 | $40.42 | $40.42 | 45,790 |
| 2023-03-14 | $40.85 | $41.46 | $40.15 | $41.14 | $41.14 | 45,332 |
| 2023-03-13 | $39.82 | $41.06 | $39.82 | $40.10 | $40.10 | 30,753 |
| 2023-03-10 | $40.32 | $40.86 | $40.15 | $40.49 | $40.49 | 38,523 |
| 2023-03-09 | $40.71 | $41.21 | $40.48 | $40.69 | $40.69 | 32,462 |
| 2023-03-08 | $39.65 | $41.41 | $39.09 | $41.02 | $41.02 | 55,792 |
| 2023-03-07 | $39.61 | $39.94 | $39.20 | $39.94 | $39.94 | 36,273 |
| 2023-03-06 | $39.77 | $40.34 | $39.27 | $39.96 | $39.96 | 73,350 |
| 2023-03-03 | $40.67 | $41.01 | $40.03 | $40.13 | $40.13 | 46,529 |
| 2023-03-02 | $41.25 | $41.52 | $40.18 | $40.76 | $40.76 | 48,916 |
| 2023-03-01 | $41.67 | $42.23 | $41.57 | $41.73 | $41.73 | 39,152 |
| 2023-02-28 | $42.17 | $42.39 | $41.27 | $42.05 | $42.05 | 73,511 |
| 2023-02-27 | $42.49 | $43.41 | $41.50 | $41.79 | $41.79 | 44,259 |
| 2023-02-24 | $40.51 | $43.11 | $40.51 | $42.65 | $42.65 | 36,197 |
| 2023-02-23 | $45.53 | $45.53 | $40.36 | $40.86 | $40.86 | 56,642 |
| 2023-02-22 | $46.88 | $47.82 | $45.54 | $47.42 | $47.42 | 49,024 |
| 2023-02-21 | $47.43 | $47.58 | $46.75 | $47.20 | $47.20 | 32,504 |
| 2023-02-17 | $45.69 | $48.06 | $45.55 | $47.75 | $47.75 | 35,399 |
| 2023-02-16 | $46.05 | $46.05 | $44.81 | $45.44 | $45.44 | 39,111 |
| 2023-02-15 | $46.70 | $47.20 | $44.22 | $46.44 | $46.44 | 37,236 |
| 2023-02-14 | $46.80 | $47.94 | $46.80 | $47.22 | $47.22 | 38,714 |
| 2023-02-13 | $47.01 | $47.61 | $46.56 | $47.39 | $47.39 | 24,219 |
| 2023-02-10 | $46.18 | $47.29 | $45.90 | $47.03 | $47.03 | 32,431 |
| 2023-02-09 | $46.71 | $47.34 | $45.47 | $46.24 | $46.24 | 32,517 |
| 2023-02-08 | $46.93 | $47.15 | $46.30 | $46.86 | $46.86 | 26,593 |
| 2023-02-07 | $47.30 | $48.84 | $47.03 | $47.53 | $47.53 | 25,743 |
| 2023-02-06 | $47.42 | $48.28 | $47.00 | $47.97 | $47.97 | 39,770 |
| 2023-02-03 | $48.54 | $49.29 | $47.66 | $48.10 | $48.10 | 57,668 |
| 2023-02-02 | $49.25 | $49.90 | $48.05 | $48.97 | $48.97 | 39,559 |
| 2023-02-01 | $48.81 | $50.27 | $48.78 | $49.44 | $49.44 | 38,319 |
| 2023-01-31 | $47.17 | $49.14 | $46.70 | $48.88 | $48.88 | 26,869 |
| 2023-01-30 | $47.78 | $48.26 | $47.04 | $47.20 | $47.20 | 24,555 |
| 2023-01-27 | $47.83 | $48.23 | $46.80 | $47.81 | $47.81 | 25,744 |
| 2023-01-26 | $47.94 | $48.36 | $47.65 | $48.11 | $48.11 | 20,666 |
| 2023-01-25 | $47.05 | $48.00 | $47.05 | $47.81 | $47.81 | 14,375 |
| 2023-01-24 | $46.21 | $47.47 | $46.21 | $47.47 | $47.47 | 13,865 |
| 2023-01-23 | $47.59 | $48.04 | $46.36 | $46.57 | $46.57 | 22,339 |
| 2023-01-20 | $47.31 | $48.28 | $46.41 | $47.64 | $47.64 | 33,390 |
| 2023-01-19 | $46.92 | $47.73 | $46.13 | $46.94 | $46.94 | 21,328 |
| 2023-01-18 | $47.45 | $47.74 | $46.50 | $46.97 | $46.97 | 21,717 |
| 2023-01-17 | $47.42 | $48.08 | $46.71 | $47.41 | $47.41 | 35,397 |
| 2023-01-13 | $46.72 | $47.82 | $46.55 | $47.59 | $47.59 | 32,966 |
| 2023-01-12 | $45.96 | $46.93 | $45.68 | $46.74 | $46.74 | 20,938 |
| 2023-01-11 | $45.70 | $46.05 | $45.16 | $45.56 | $45.56 | 35,891 |
| 2023-01-10 | $45.46 | $46.24 | $44.94 | $45.97 | $45.97 | 31,284 |
| 2023-01-09 | $46.11 | $46.57 | $45.39 | $45.51 | $45.51 | 41,187 |
| 2023-01-06 | $46.20 | $46.92 | $45.87 | $46.57 | $46.57 | 22,654 |
| 2023-01-05 | $44.54 | $46.42 | $44.54 | $45.59 | $45.59 | 41,840 |
| 2023-01-04 | $46.95 | $47.20 | $45.13 | $45.27 | $45.27 | 52,961 |
| 2023-01-03 | $45.64 | $48.05 | $45.64 | $47.24 | $47.24 | 42,466 |
| 2022-12-30 | $45.62 | $46.40 | $44.94 | $45.31 | $45.31 | 23,990 |
| 2022-12-29 | $45.54 | $46.60 | $45.54 | $46.11 | $46.11 | 57,746 |
| 2022-12-28 | $46.68 | $47.86 | $45.43 | $45.56 | $45.35 | 41,213 |
| 2022-12-27 | $47.52 | $47.88 | $46.59 | $46.74 | $46.53 | 25,706 |
| 2022-12-23 | $46.87 | $47.70 | $46.50 | $47.59 | $47.37 | 19,623 |
| 2022-12-22 | $47.29 | $47.79 | $45.88 | $46.89 | $46.68 | 34,292 |
| 2022-12-21 | $46.71 | $47.70 | $46.01 | $47.66 | $47.44 | 37,047 |
| 2022-12-20 | $44.84 | $46.48 | $43.90 | $46.28 | $46.07 | 61,059 |
| 2022-12-19 | $40.84 | $44.90 | $40.83 | $44.76 | $44.56 | 53,674 |
| 2022-12-16 | $40.88 | $41.73 | $40.17 | $40.53 | $40.35 | 558,835 |
| 2022-12-15 | $42.00 | $42.03 | $40.91 | $41.38 | $41.19 | 53,267 |
| 2022-12-14 | $43.17 | $43.72 | $42.18 | $42.38 | $42.19 | 51,764 |
| 2022-12-13 | $44.65 | $45.04 | $42.97 | $43.41 | $43.21 | 71,918 |
| 2022-12-12 | $45.14 | $45.14 | $44.14 | $44.39 | $44.19 | 47,018 |
| 2022-12-09 | $46.09 | $46.19 | $45.22 | $45.40 | $45.40 | 39,516 |
| 2022-12-08 | $46.30 | $46.97 | $46.29 | $46.34 | $46.34 | 19,482 |
| 2022-12-07 | $47.94 | $48.00 | $46.71 | $47.14 | $47.14 | 30,536 |
| 2022-12-06 | $47.88 | $47.96 | $47.29 | $47.89 | $47.89 | 36,943 |
| 2022-12-05 | $49.14 | $49.14 | $46.88 | $47.88 | $47.88 | 36,084 |
| 2022-12-02 | $49.20 | $49.80 | $46.21 | $49.37 | $49.37 | 22,882 |
| 2022-12-01 | $48.79 | $49.48 | $48.00 | $49.36 | $49.36 | 31,319 |
| 2022-11-30 | $47.57 | $48.65 | $46.60 | $48.41 | $48.41 | 39,864 |
| 2022-11-29 | $46.15 | $47.41 | $46.15 | $47.27 | $47.27 | 30,227 |
| 2022-11-28 | $46.95 | $49.47 | $46.19 | $46.71 | $46.71 | 38,038 |
| 2022-11-25 | $46.95 | $47.46 | $46.92 | $46.98 | $46.98 | 16,308 |
| 2022-11-23 | $48.05 | $48.25 | $46.98 | $47.00 | $47.00 | 27,648 |
| 2022-11-22 | $48.58 | $48.58 | $47.82 | $47.96 | $47.96 | 32,391 |
| 2022-11-21 | $48.67 | $48.94 | $48.20 | $48.22 | $48.22 | 31,399 |
| 2022-11-18 | $48.85 | $49.62 | $48.23 | $48.52 | $48.52 | 26,425 |
| 2022-11-17 | $48.37 | $48.97 | $47.78 | $48.41 | $48.41 | 24,154 |
| 2022-11-16 | $49.25 | $49.60 | $48.59 | $48.69 | $48.69 | 27,287 |
| 2022-11-15 | $49.03 | $49.97 | $48.63 | $49.28 | $49.28 | 30,667 |
| 2022-11-14 | $47.25 | $49.04 | $47.25 | $48.73 | $48.73 | 42,709 |
| 2022-11-11 | $47.84 | $48.76 | $47.44 | $47.54 | $47.54 | 45,400 |
| 2022-11-10 | $47.38 | $48.84 | $47.38 | $48.10 | $48.10 | 39,143 |
| 2022-11-09 | $46.26 | $46.68 | $45.70 | $46.40 | $46.40 | 50,025 |
| 2022-11-08 | $45.48 | $46.69 | $45.48 | $46.57 | $46.57 | 37,502 |
| 2022-11-07 | $44.75 | $46.07 | $44.75 | $45.57 | $45.57 | 32,625 |
| 2022-11-04 | $44.04 | $45.11 | $43.91 | $45.00 | $45.00 | 25,141 |
| 2022-11-03 | $44.12 | $44.82 | $43.87 | $44.04 | $44.04 | 27,943 |
| 2022-11-02 | $44.11 | $46.27 | $44.11 | $44.66 | $44.66 | 55,970 |
| 2022-11-01 | $43.50 | $45.90 | $43.50 | $45.00 | $45.00 | 47,310 |
| 2022-10-31 | $43.16 | $43.50 | $42.16 | $43.12 | $43.12 | 64,555 |
| 2022-10-28 | $40.60 | $43.14 | $40.60 | $42.91 | $42.91 | 49,233 |
| 2022-10-27 | $39.07 | $42.98 | $37.44 | $40.23 | $40.23 | 44,528 |
| 2022-10-26 | $39.02 | $39.65 | $38.75 | $39.23 | $39.23 | 52,915 |
| 2022-10-25 | $38.33 | $39.79 | $38.01 | $38.62 | $38.62 | 56,438 |
| 2022-10-24 | $38.48 | $39.00 | $37.90 | $38.10 | $38.10 | 44,110 |
| 2022-10-21 | $38.41 | $39.36 | $38.23 | $38.58 | $38.58 | 49,610 |
| 2022-10-20 | $37.70 | $38.43 | $37.10 | $38.25 | $38.25 | 53,655 |
| 2022-10-19 | $37.64 | $37.92 | $36.85 | $37.90 | $37.90 | 37,490 |
| 2022-10-18 | $38.53 | $38.86 | $37.37 | $37.77 | $37.77 | 39,456 |
| 2022-10-17 | $37.93 | $38.99 | $37.61 | $38.24 | $38.24 | 60,627 |
| 2022-10-14 | $37.80 | $39.33 | $36.82 | $37.25 | $37.25 | 62,629 |
| 2022-10-13 | $36.00 | $37.94 | $36.00 | $37.85 | $37.85 | 52,553 |
| 2022-10-12 | $35.75 | $36.50 | $35.41 | $36.22 | $36.22 | 48,445 |
| 2022-10-11 | $35.14 | $36.14 | $35.14 | $35.79 | $35.79 | 54,827 |
| 2022-10-10 | $35.25 | $35.60 | $34.74 | $35.22 | $35.22 | 46,162 |
| 2022-10-07 | $36.05 | $36.16 | $34.93 | $35.34 | $35.34 | 43,904 |
| 2022-10-06 | $37.36 | $37.36 | $36.02 | $36.34 | $36.34 | 81,975 |
| 2022-10-05 | $38.39 | $38.62 | $36.41 | $37.32 | $37.32 | 60,464 |
| 2022-10-04 | $40.43 | $40.56 | $38.44 | $38.92 | $38.92 | 52,249 |
| 2022-10-03 | $38.94 | $40.38 | $38.94 | $39.86 | $39.86 | 34,867 |
| 2022-09-30 | $38.33 | $39.41 | $38.18 | $38.57 | $38.57 | 91,368 |
| 2022-09-29 | $39.34 | $40.82 | $37.75 | $38.03 | $38.03 | 39,259 |
| 2022-09-28 | $39.31 | $40.31 | $39.15 | $39.86 | $39.68 | 54,399 |
| 2022-09-27 | $39.61 | $39.91 | $38.87 | $39.21 | $39.04 | 30,551 |
| 2022-09-26 | $40.18 | $40.32 | $38.71 | $39.51 | $39.33 | 38,602 |
| 2022-09-23 | $41.01 | $41.01 | $39.49 | $40.18 | $40.18 | 42,789 |
| 2022-09-22 | $41.47 | $41.60 | $40.62 | $41.46 | $41.46 | 28,780 |
| 2022-09-21 | $42.02 | $42.34 | $40.96 | $41.49 | $41.49 | 27,048 |
| 2022-09-20 | $42.45 | $42.45 | $41.11 | $42.04 | $42.04 | 53,676 |
| 2022-09-19 | $42.05 | $42.72 | $41.72 | $42.58 | $42.58 | 41,397 |
| 2022-09-16 | $41.92 | $42.13 | $40.73 | $42.11 | $42.11 | 149,825 |
| 2022-09-15 | $42.12 | $42.68 | $41.33 | $41.97 | $41.97 | 45,244 |
| 2022-09-14 | $42.37 | $42.47 | $41.55 | $42.30 | $42.30 | 58,130 |
| 2022-09-13 | $43.12 | $43.12 | $41.91 | $42.20 | $42.20 | 57,428 |
| 2022-09-12 | $42.93 | $43.94 | $42.89 | $43.37 | $43.37 | 36,345 |
| 2022-09-09 | $43.18 | $43.29 | $42.19 | $42.92 | $42.92 | 38,092 |
| 2022-09-08 | $45.26 | $45.26 | $42.56 | $42.77 | $42.77 | 47,477 |
| 2022-09-07 | $44.89 | $45.83 | $44.89 | $45.75 | $45.75 | 37,917 |
| 2022-09-06 | $45.21 | $45.49 | $44.47 | $45.19 | $45.19 | 43,683 |
| 2022-09-02 | $46.28 | $46.74 | $45.16 | $45.38 | $45.38 | 30,274 |
| 2022-09-01 | $46.48 | $46.90 | $45.71 | $46.27 | $46.27 | 37,385 |
| 2022-08-31 | $47.77 | $47.77 | $46.37 | $46.85 | $46.85 | 47,682 |
| 2022-08-30 | $48.09 | $48.09 | $46.99 | $47.40 | $47.40 | 70,784 |
| 2022-08-29 | $48.85 | $49.15 | $47.75 | $47.78 | $47.78 | 36,026 |
| 2022-08-26 | $49.50 | $50.00 | $48.95 | $49.42 | $49.42 | 29,297 |
| 2022-08-25 | $49.76 | $49.76 | $48.65 | $49.46 | $49.46 | 36,124 |
| 2022-08-24 | $47.90 | $48.78 | $47.66 | $48.56 | $48.56 | 33,892 |
| 2022-08-23 | $48.49 | $48.49 | $47.56 | $47.76 | $47.76 | 28,421 |
| 2022-08-22 | $48.93 | $49.29 | $48.09 | $48.36 | $48.36 | 40,548 |
| 2022-08-19 | $49.59 | $50.45 | $48.84 | $49.38 | $49.38 | 227,434 |
| 2022-08-18 | $48.79 | $49.85 | $48.42 | $49.63 | $49.63 | 39,812 |
| 2022-08-17 | $49.26 | $49.40 | $48.35 | $48.83 | $48.83 | 92,055 |
| 2022-08-16 | $48.21 | $49.59 | $48.17 | $49.38 | $49.38 | 37,924 |
| 2022-08-15 | $47.75 | $49.37 | $47.27 | $48.61 | $48.61 | 42,122 |
| 2022-08-12 | $46.70 | $48.00 | $46.37 | $47.81 | $47.81 | 60,375 |
| 2022-08-11 | $47.66 | $47.66 | $46.41 | $46.89 | $46.89 | 48,611 |
| 2022-08-10 | $48.83 | $48.94 | $46.71 | $47.19 | $47.19 | 66,463 |
| 2022-08-09 | $46.37 | $48.93 | $46.37 | $48.88 | $48.88 | 71,238 |
| 2022-08-08 | $45.52 | $46.90 | $45.40 | $46.54 | $46.54 | 39,719 |
| 2022-08-05 | $46.13 | $46.13 | $45.13 | $45.63 | $45.63 | 36,947 |
| 2022-08-04 | $46.30 | $46.77 | $45.92 | $46.34 | $46.34 | 69,207 |
| 2022-08-03 | $46.01 | $46.65 | $45.65 | $46.49 | $46.49 | 38,767 |
| 2022-08-02 | $45.95 | $46.64 | $45.82 | $46.13 | $46.13 | 23,981 |
| 2022-08-01 | $46.26 | $47.80 | $45.98 | $46.96 | $46.96 | 52,382 |
| 2022-07-29 | $44.11 | $46.48 | $42.68 | $46.04 | $46.04 | 46,416 |
| 2022-07-28 | $46.99 | $47.55 | $44.04 | $44.36 | $44.36 | 60,364 |
| 2022-07-27 | $46.77 | $47.96 | $46.26 | $47.36 | $47.36 | 46,036 |
| 2022-07-26 | $44.56 | $47.20 | $44.56 | $46.75 | $46.75 | 127,483 |
| 2022-07-25 | $43.70 | $44.58 | $43.42 | $44.54 | $44.54 | 38,603 |
| 2022-07-22 | $44.01 | $44.70 | $42.40 | $43.42 | $43.42 | 39,115 |
| 2022-07-21 | $45.17 | $45.23 | $44.01 | $44.25 | $44.25 | 34,146 |
| 2022-07-20 | $45.99 | $46.79 | $45.28 | $45.54 | $45.54 | 34,141 |
| 2022-07-19 | $45.84 | $46.80 | $45.84 | $46.27 | $46.27 | 48,440 |
| 2022-07-18 | $45.95 | $46.15 | $45.31 | $45.44 | $45.44 | 26,103 |
| 2022-07-15 | $44.89 | $45.82 | $44.54 | $45.65 | $45.65 | 34,409 |
| 2022-07-14 | $44.30 | $44.55 | $43.62 | $44.35 | $44.35 | 18,505 |
| 2022-07-13 | $45.32 | $45.32 | $44.26 | $44.87 | $44.87 | 19,820 |
| 2022-07-12 | $45.96 | $46.39 | $45.10 | $45.37 | $45.37 | 24,017 |
| 2022-07-11 | $45.37 | $46.21 | $45.37 | $45.74 | $45.74 | 19,265 |
| 2022-07-08 | $45.93 | $46.29 | $45.23 | $45.77 | $45.77 | 21,575 |
| 2022-07-07 | $47.88 | $47.89 | $46.12 | $46.14 | $46.14 | 28,135 |
| 2022-07-06 | $47.77 | $47.83 | $47.08 | $47.58 | $47.58 | 35,941 |
| 2022-07-05 | $47.91 | $48.10 | $46.71 | $48.09 | $48.09 | 62,655 |
| 2022-07-01 | $46.74 | $48.64 | $46.74 | $48.52 | $48.52 | 43,668 |
| 2022-06-30 | $45.50 | $46.93 | $45.00 | $46.91 | $46.91 | 51,466 |
| 2022-06-29 | $45.38 | $46.42 | $43.03 | $45.92 | $45.92 | 31,497 |
| 2022-06-28 | $47.05 | $48.99 | $45.60 | $45.67 | $45.50 | 34,079 |
| 2022-06-27 | $45.95 | $47.72 | $45.95 | $47.07 | $46.90 | 34,999 |
| 2022-06-24 | $45.40 | $47.53 | $45.15 | $47.31 | $47.14 | 95,184 |
| 2022-06-23 | $45.02 | $45.58 | $44.94 | $45.45 | $45.28 | 28,493 |
| 2022-06-22 | $44.17 | $45.46 | $44.17 | $45.16 | $44.99 | 40,425 |
| 2022-06-21 | $43.03 | $44.46 | $42.65 | $44.33 | $44.17 | 85,058 |
| 2022-06-17 | $41.58 | $42.86 | $41.50 | $42.75 | $42.59 | 125,846 |
| 2022-06-16 | $43.10 | $43.10 | $41.30 | $41.58 | $41.43 | 57,173 |
| 2022-06-15 | $43.63 | $43.97 | $42.93 | $43.40 | $43.24 | 41,921 |
| 2022-06-14 | $41.79 | $43.76 | $41.59 | $43.25 | $43.09 | 54,450 |
| 2022-06-13 | $43.17 | $43.48 | $41.27 | $41.77 | $41.62 | 62,183 |
| 2022-06-10 | $43.20 | $44.41 | $42.87 | $43.65 | $43.49 | 55,100 |
| 2022-06-09 | $43.57 | $44.04 | $43.25 | $43.60 | $43.44 | 47,902 |
| 2022-06-08 | $44.27 | $44.49 | $43.59 | $43.84 | $43.68 | 50,262 |
| 2022-06-07 | $44.41 | $44.83 | $44.20 | $44.56 | $44.40 | 28,871 |
| 2022-06-06 | $44.35 | $44.66 | $43.98 | $44.51 | $44.35 | 26,160 |
| 2022-06-03 | $45.00 | $45.00 | $43.98 | $44.13 | $43.97 | 19,425 |
| 2022-06-02 | $45.05 | $45.43 | $44.25 | $45.05 | $44.88 | 26,655 |
| 2022-06-01 | $43.97 | $45.15 | $43.97 | $44.83 | $44.66 | 32,231 |
| 2022-05-31 | $43.82 | $44.13 | $43.81 | $44.09 | $43.93 | 32,625 |
| 2022-05-27 | $44.57 | $44.62 | $44.08 | $44.17 | $44.01 | 19,990 |
| 2022-05-26 | $44.61 | $45.02 | $43.76 | $44.39 | $44.23 | 38,134 |
| 2022-05-25 | $43.61 | $44.50 | $43.61 | $44.28 | $44.12 | 32,612 |
| 2022-05-24 | $42.73 | $44.31 | $42.70 | $43.92 | $43.76 | 48,588 |
| 2022-05-23 | $41.56 | $42.72 | $41.34 | $42.72 | $42.56 | 35,780 |
| 2022-05-20 | $41.44 | $41.44 | $40.32 | $41.17 | $41.02 | 201,712 |
| 2022-05-19 | $42.39 | $42.93 | $40.95 | $41.24 | $41.09 | 60,586 |
| 2022-05-18 | $42.19 | $43.69 | $41.82 | $42.74 | $42.58 | 75,142 |
| 2022-05-17 | $41.24 | $42.33 | $40.92 | $42.33 | $42.17 | 34,561 |
| 2022-05-16 | $39.75 | $41.13 | $39.75 | $40.95 | $40.80 | 32,524 |
| 2022-05-13 | $41.19 | $41.64 | $39.74 | $39.94 | $39.79 | 52,235 |
| 2022-05-12 | $40.03 | $41.39 | $40.03 | $41.25 | $41.10 | 36,900 |
| 2022-05-11 | $39.63 | $40.75 | $39.60 | $40.12 | $39.97 | 40,928 |
| 2022-05-10 | $41.40 | $41.70 | $39.60 | $39.84 | $39.69 | 36,778 |
| 2022-05-09 | $40.16 | $41.54 | $38.84 | $41.26 | $41.11 | 43,803 |
| 2022-05-06 | $40.34 | $40.84 | $39.86 | $40.27 | $40.12 | 33,352 |
| 2022-05-05 | $40.90 | $41.88 | $39.59 | $40.64 | $40.49 | 51,159 |
| 2022-05-04 | $39.17 | $41.24 | $39.17 | $41.13 | $40.98 | 48,765 |
| 2022-05-03 | $39.31 | $39.89 | $38.82 | $39.17 | $39.03 | 37,714 |
| 2022-05-02 | $39.80 | $40.19 | $39.09 | $39.35 | $39.20 | 59,790 |
| 2022-04-29 | $40.30 | $41.05 | $39.44 | $39.50 | $39.35 | 45,017 |
| 2022-04-28 | $40.30 | $41.18 | $39.86 | $40.52 | $40.37 | 32,572 |
| 2022-04-27 | $40.23 | $41.74 | $39.44 | $40.55 | $40.40 | 21,072 |
| 2022-04-26 | $41.10 | $41.27 | $39.99 | $40.09 | $39.94 | 36,119 |
| 2022-04-25 | $41.26 | $41.52 | $40.96 | $41.17 | $41.02 | 32,254 |
| 2022-04-22 | $40.82 | $41.58 | $40.81 | $41.16 | $41.01 | 21,259 |
| 2022-04-21 | $40.56 | $41.72 | $40.04 | $41.28 | $41.13 | 30,307 |
| 2022-04-20 | $40.62 | $40.97 | $40.11 | $40.46 | $40.31 | 45,984 |
| 2022-04-19 | $40.36 | $40.85 | $40.17 | $40.28 | $40.13 | 40,618 |
| 2022-04-18 | $40.67 | $41.03 | $40.06 | $40.30 | $40.15 | 23,579 |
| 2022-04-14 | $41.66 | $42.07 | $39.81 | $40.83 | $40.68 | 32,244 |
| 2022-04-13 | $41.77 | $41.93 | $41.40 | $41.69 | $41.54 | 24,612 |
| 2022-04-12 | $41.63 | $42.53 | $41.09 | $41.47 | $41.32 | 35,012 |
| 2022-04-11 | $41.63 | $42.30 | $41.33 | $41.37 | $41.22 | 22,882 |
| 2022-04-08 | $41.27 | $42.03 | $41.27 | $41.78 | $41.63 | 28,680 |
| 2022-04-07 | $42.18 | $42.18 | $40.62 | $41.14 | $40.99 | 29,341 |
| 2022-04-06 | $39.74 | $41.49 | $39.74 | $41.07 | $40.75 | 41,698 |
| 2022-04-05 | $39.93 | $40.50 | $39.70 | $39.84 | $39.53 | 26,809 |
| 2022-04-04 | $40.61 | $40.64 | $39.62 | $40.34 | $40.03 | 32,311 |
| 2022-04-01 | $39.78 | $40.95 | $39.49 | $40.52 | $40.20 | 41,953 |
| 2022-03-31 | $38.87 | $40.27 | $38.87 | $39.88 | $39.57 | 49,226 |
| 2022-03-30 | $39.75 | $39.75 | $38.70 | $38.87 | $38.57 | 22,855 |
| 2022-03-29 | $39.44 | $39.58 | $38.91 | $39.35 | $39.04 | 33,746 |
| 2022-03-28 | $39.36 | $40.16 | $38.78 | $39.10 | $38.80 | 17,882 |
| 2022-03-25 | $38.74 | $40.01 | $38.68 | $39.32 | $39.01 | 31,631 |
| 2022-03-24 | $39.89 | $39.89 | $38.43 | $39.23 | $38.92 | 20,939 |
| 2022-03-23 | $38.24 | $38.57 | $37.69 | $38.49 | $38.19 | 26,662 |
| 2022-03-22 | $39.52 | $39.52 | $38.31 | $38.32 | $38.02 | 33,180 |
| 2022-03-21 | $38.90 | $39.60 | $38.80 | $39.12 | $38.82 | 60,847 |
| 2022-03-18 | $37.85 | $39.04 | $37.03 | $39.04 | $38.74 | 201,763 |
| 2022-03-17 | $36.81 | $38.62 | $36.50 | $38.47 | $38.17 | 73,502 |
| 2022-03-16 | $36.56 | $37.15 | $34.81 | $37.03 | $36.74 | 44,988 |
| 2022-03-15 | $36.24 | $36.85 | $36.03 | $36.68 | $36.39 | 36,011 |
| 2022-03-14 | $35.60 | $36.18 | $35.22 | $35.97 | $35.69 | 34,549 |
| 2022-03-11 | $35.54 | $35.54 | $34.73 | $35.22 | $34.95 | 26,147 |
| 2022-03-10 | $35.27 | $35.27 | $34.41 | $34.79 | $34.52 | 30,225 |
| 2022-03-09 | $35.46 | $36.00 | $34.88 | $35.35 | $35.07 | 44,251 |
| 2022-03-08 | $33.55 | $35.07 | $33.38 | $34.76 | $34.49 | 43,869 |
| 2022-03-07 | $32.52 | $33.59 | $32.07 | $33.45 | $33.19 | 40,860 |
| 2022-03-04 | $33.18 | $33.18 | $32.30 | $32.66 | $32.41 | 20,563 |
| 2022-03-03 | $33.72 | $33.81 | $33.05 | $33.19 | $32.93 | 40,231 |
| 2022-03-02 | $33.05 | $34.11 | $33.05 | $33.87 | $33.61 | 33,892 |
| 2022-03-01 | $33.53 | $33.53 | $32.27 | $32.82 | $32.56 | 52,774 |
| 2022-02-28 | $33.08 | $34.16 | $33.02 | $33.33 | $33.07 | 43,326 |
| 2022-02-25 | $34.68 | $35.26 | $33.95 | $34.32 | $34.05 | 28,722 |
| 2022-02-24 | $33.34 | $35.05 | $32.31 | $34.67 | $34.40 | 74,652 |
| 2022-02-23 | $34.62 | $34.95 | $34.17 | $34.48 | $34.21 | 32,510 |
| 2022-02-22 | $34.65 | $34.99 | $33.50 | $34.32 | $34.05 | 36,826 |
| 2022-02-18 | $34.12 | $34.94 | $33.51 | $34.67 | $34.40 | 32,576 |
| 2022-02-17 | $34.12 | $34.40 | $33.53 | $34.33 | $34.06 | 27,163 |
| 2022-02-16 | $35.43 | $36.02 | $34.57 | $34.68 | $34.41 | 24,104 |
| 2022-02-15 | $35.04 | $35.78 | $35.04 | $35.30 | $35.03 | 36,851 |
| 2022-02-14 | $34.23 | $35.34 | $34.01 | $34.74 | $34.47 | 45,545 |
| 2022-02-11 | $33.52 | $34.49 | $33.01 | $34.32 | $34.05 | 79,940 |
| 2022-02-10 | $34.17 | $34.47 | $33.27 | $33.33 | $33.07 | 69,127 |
| 2022-02-09 | $36.82 | $36.82 | $34.21 | $34.30 | $34.03 | 76,493 |
| 2022-02-08 | $35.93 | $36.97 | $35.76 | $36.47 | $36.19 | 31,569 |
| 2022-02-07 | $35.86 | $36.23 | $34.77 | $36.12 | $35.84 | 91,504 |
| 2022-02-04 | $37.05 | $37.05 | $35.70 | $36.01 | $35.73 | 77,410 |
| 2022-02-03 | $37.56 | $37.89 | $37.25 | $37.35 | $37.06 | 30,386 |
| 2022-02-02 | $38.90 | $39.02 | $37.62 | $37.78 | $37.49 | 41,550 |
| 2022-02-01 | $39.51 | $39.90 | $38.41 | $38.72 | $38.42 | 40,398 |
| 2022-01-31 | $39.61 | $39.98 | $39.40 | $39.68 | $39.37 | 46,216 |
| 2022-01-28 | $39.01 | $39.94 | $38.70 | $39.94 | $39.63 | 27,562 |
| 2022-01-27 | $38.81 | $39.89 | $38.37 | $38.84 | $38.54 | 52,395 |
| 2022-01-26 | $40.32 | $42.10 | $38.66 | $38.75 | $38.45 | 28,377 |
| 2022-01-25 | $40.24 | $40.75 | $39.82 | $40.18 | $39.87 | 30,169 |
| 2022-01-24 | $39.00 | $40.91 | $39.00 | $40.64 | $40.32 | 52,394 |
| 2022-01-21 | $38.90 | $40.42 | $38.42 | $39.44 | $39.13 | 58,384 |
| 2022-01-20 | $39.68 | $39.75 | $39.01 | $39.04 | $38.74 | 41,003 |
| 2022-01-19 | $40.19 | $40.19 | $39.35 | $39.76 | $39.45 | 33,510 |
| 2022-01-18 | $40.40 | $40.41 | $39.67 | $39.93 | $39.62 | 52,597 |
| 2022-01-14 | $40.64 | $41.76 | $40.51 | $40.77 | $40.45 | 97,473 |
| 2022-01-13 | $40.52 | $41.07 | $40.25 | $41.04 | $40.72 | 53,336 |
| 2022-01-12 | $40.82 | $41.03 | $40.31 | $40.42 | $40.11 | 41,614 |
| 2022-01-11 | $41.42 | $41.57 | $40.46 | $40.92 | $40.60 | 30,451 |
| 2022-01-10 | $41.77 | $41.90 | $41.23 | $41.52 | $41.20 | 25,761 |
| 2022-01-07 | $40.89 | $42.03 | $40.57 | $41.73 | $41.40 | 29,453 |
| 2022-01-06 | $41.01 | $41.60 | $40.91 | $41.06 | $40.74 | 21,393 |
| 2022-01-05 | $40.86 | $41.59 | $40.67 | $41.13 | $40.81 | 32,351 |
| 2022-01-04 | $40.78 | $41.09 | $40.39 | $40.66 | $40.34 | 54,745 |
| 2022-01-03 | $39.84 | $41.23 | $39.84 | $40.87 | $40.55 | 27,593 |
| 2021-12-31 | $39.94 | $41.04 | $39.72 | $39.95 | $39.64 | 22,587 |
| 2021-12-30 | $40.38 | $40.56 | $40.00 | $40.18 | $39.87 | 19,045 |
| 2021-12-29 | $40.51 | $40.71 | $39.84 | $40.31 | $39.83 | 33,854 |
| 2021-12-28 | $40.27 | $40.53 | $37.51 | $40.12 | $39.64 | 18,410 |
| 2021-12-27 | $40.93 | $41.05 | $40.00 | $40.27 | $39.79 | 13,959 |
| 2021-12-23 | $41.15 | $41.35 | $40.52 | $40.92 | $40.43 | 21,753 |
| 2021-12-22 | $41.06 | $41.06 | $40.38 | $40.85 | $40.36 | 21,672 |
| 2021-12-21 | $40.87 | $41.57 | $40.63 | $41.20 | $40.71 | 25,557 |
| 2021-12-20 | $40.64 | $41.66 | $39.81 | $40.56 | $40.07 | 61,589 |
| 2021-12-17 | $41.55 | $41.79 | $40.69 | $41.21 | $40.72 | 190,362 |
| 2021-12-16 | $41.50 | $42.64 | $40.99 | $41.50 | $41.00 | 273,370 |
| 2021-12-15 | $40.21 | $41.10 | $40.05 | $41.08 | $40.59 | 43,934 |
| 2021-12-14 | $41.07 | $42.21 | $39.49 | $40.35 | $39.87 | 61,658 |
| 2021-12-13 | $39.67 | $41.83 | $39.44 | $41.43 | $40.93 | 47,667 |
| 2021-12-10 | $40.15 | $40.99 | $39.54 | $39.75 | $39.27 | 24,144 |
| 2021-12-09 | $39.29 | $40.00 | $39.01 | $39.88 | $39.40 | 36,460 |
| 2021-12-08 | $39.83 | $40.15 | $39.46 | $39.71 | $39.23 | 28,546 |
| 2021-12-07 | $40.61 | $41.07 | $39.88 | $39.96 | $39.48 | 30,993 |
| 2021-12-06 | $40.56 | $41.46 | $40.41 | $40.90 | $40.41 | 35,110 |
| 2021-12-03 | $40.00 | $40.31 | $39.27 | $40.03 | $39.55 | 34,407 |
| 2021-12-02 | $38.14 | $40.23 | $38.14 | $40.05 | $39.57 | 44,527 |
| 2021-12-01 | $38.95 | $39.91 | $37.89 | $38.00 | $37.55 | 69,353 |
| 2021-11-30 | $39.53 | $39.74 | $38.07 | $38.21 | $37.75 | 59,939 |
| 2021-11-29 | $41.76 | $42.10 | $39.78 | $40.03 | $39.55 | 35,393 |
| 2021-11-26 | $42.42 | $42.53 | $40.84 | $41.53 | $41.03 | 32,402 |
| 2021-11-24 | $43.40 | $43.66 | $42.89 | $43.31 | $42.79 | 23,056 |
| 2021-11-23 | $41.85 | $43.48 | $41.85 | $43.15 | $42.63 | 39,439 |
| 2021-11-22 | $42.15 | $42.99 | $41.50 | $42.08 | $41.58 | 47,400 |
| 2021-11-19 | $41.89 | $42.52 | $41.34 | $41.89 | $41.39 | 40,659 |
| 2021-11-18 | $42.87 | $42.87 | $41.92 | $42.22 | $41.71 | 38,561 |
| 2021-11-17 | $41.92 | $42.82 | $41.52 | $42.82 | $42.31 | 45,287 |
| 2021-11-16 | $43.14 | $43.14 | $41.99 | $42.18 | $41.68 | 23,125 |
| 2021-11-15 | $43.11 | $43.15 | $42.53 | $42.88 | $42.37 | 27,638 |
| 2021-11-12 | $43.15 | $43.19 | $41.72 | $43.19 | $42.67 | 20,090 |
| 2021-11-11 | $43.20 | $43.47 | $42.93 | $43.20 | $42.68 | 16,640 |
| 2021-11-10 | $43.55 | $44.10 | $43.00 | $43.13 | $42.61 | 20,188 |
| 2021-11-09 | $43.66 | $44.24 | $43.18 | $43.85 | $43.33 | 17,922 |
| 2021-11-08 | $44.13 | $44.23 | $43.59 | $43.85 | $43.33 | 22,377 |
| 2021-11-05 | $43.13 | $44.75 | $43.13 | $43.76 | $43.24 | 34,705 |
| 2021-11-04 | $43.41 | $43.94 | $42.33 | $42.79 | $42.28 | 54,265 |
| 2021-11-03 | $42.72 | $43.62 | $42.34 | $43.21 | $42.69 | 52,950 |
| 2021-11-02 | $42.56 | $42.82 | $42.05 | $42.55 | $42.04 | 35,908 |
| 2021-11-01 | $41.03 | $42.93 | $40.79 | $42.32 | $41.81 | 50,875 |
| 2021-10-29 | $42.98 | $42.98 | $40.77 | $40.78 | $40.29 | 46,392 |
| 2021-10-28 | $43.37 | $43.50 | $41.41 | $41.41 | $40.91 | 44,456 |
| 2021-10-27 | $44.35 | $44.39 | $43.34 | $43.37 | $42.85 | 59,504 |
| 2021-10-26 | $45.69 | $45.72 | $44.30 | $44.57 | $44.04 | 34,642 |
| 2021-10-25 | $45.78 | $45.78 | $45.01 | $45.55 | $45.00 | 48,667 |
| 2021-10-22 | $46.59 | $46.59 | $45.25 | $45.32 | $44.78 | 23,437 |
| 2021-10-21 | $46.74 | $47.10 | $46.10 | $46.26 | $45.71 | 34,481 |
| 2021-10-20 | $46.86 | $46.88 | $45.70 | $46.69 | $46.13 | 17,988 |
| 2021-10-19 | $46.86 | $46.86 | $45.95 | $46.17 | $45.62 | 9,565 |
| 2021-10-18 | $46.48 | $46.63 | $46.18 | $46.21 | $45.66 | 14,597 |
| 2021-10-15 | $47.36 | $47.70 | $46.41 | $46.55 | $45.99 | 28,471 |
| 2021-10-14 | $46.00 | $46.99 | $45.90 | $46.86 | $46.30 | 33,686 |
| 2021-10-13 | $45.43 | $45.88 | $45.10 | $45.88 | $45.33 | 12,736 |
| 2021-10-12 | $45.41 | $45.75 | $45.03 | $45.23 | $44.69 | 32,647 |
| 2021-10-11 | $46.39 | $46.44 | $45.15 | $45.23 | $44.69 | 37,886 |
| 2021-10-08 | $47.11 | $47.72 | $46.26 | $46.59 | $46.03 | 16,148 |
| 2021-10-07 | $47.07 | $47.34 | $46.62 | $46.97 | $46.41 | 14,617 |
| 2021-10-06 | $47.00 | $47.00 | $46.06 | $46.41 | $45.85 | 19,569 |
| 2021-10-05 | $47.31 | $47.79 | $46.45 | $47.37 | $46.80 | 33,587 |
| 2021-10-04 | $46.64 | $47.86 | $46.07 | $46.73 | $46.17 | 33,675 |
| 2021-10-01 | $47.03 | $47.31 | $45.27 | $46.05 | $45.50 | 85,890 |
| 2021-09-30 | $46.82 | $47.05 | $46.41 | $46.85 | $46.29 | 27,008 |
| 2021-09-29 | $46.66 | $47.46 | $46.18 | $46.60 | $46.04 | 21,474 |
| 2021-09-28 | $47.27 | $47.97 | $46.49 | $46.66 | $45.93 | 22,981 |
| 2021-09-27 | $46.87 | $48.14 | $46.40 | $48.00 | $47.25 | 46,690 |
| 2021-09-24 | $47.42 | $47.76 | $46.89 | $47.02 | $46.29 | 19,255 |
| 2021-09-23 | $46.73 | $47.48 | $46.42 | $47.48 | $46.74 | 25,072 |
| 2021-09-22 | $46.74 | $47.11 | $46.25 | $46.48 | $45.76 | 27,462 |
| 2021-09-21 | $46.73 | $47.00 | $46.12 | $46.39 | $45.67 | 21,211 |
| 2021-09-20 | $45.53 | $46.53 | $45.12 | $46.39 | $45.67 | 58,032 |
| 2021-09-17 | $46.60 | $46.88 | $45.39 | $46.01 | $45.29 | 207,294 |
| 2021-09-16 | $46.34 | $46.36 | $45.34 | $46.16 | $45.44 | 24,415 |
| 2021-09-15 | $45.93 | $46.62 | $45.46 | $46.35 | $45.63 | 33,187 |
| 2021-09-14 | $47.03 | $47.03 | $45.29 | $45.84 | $45.13 | 34,852 |
| 2021-09-13 | $46.64 | $47.02 | $46.06 | $46.72 | $45.99 | 26,115 |
| 2021-09-10 | $47.18 | $47.60 | $45.35 | $46.50 | $45.78 | 62,671 |
| 2021-09-09 | $46.71 | $47.54 | $46.25 | $46.84 | $46.11 | 43,859 |
| 2021-09-08 | $46.55 | $47.23 | $46.15 | $46.77 | $46.04 | 30,078 |
| 2021-09-07 | $45.52 | $47.74 | $45.52 | $46.51 | $45.79 | 45,514 |
| 2021-09-03 | $47.17 | $47.26 | $45.33 | $45.96 | $45.24 | 38,809 |
| 2021-09-02 | $45.13 | $47.40 | $45.03 | $47.09 | $46.36 | 52,807 |
| 2021-09-01 | $45.49 | $45.81 | $45.06 | $45.20 | $44.50 | 21,517 |
| 2021-08-31 | $45.06 | $45.76 | $45.00 | $45.59 | $44.88 | 34,374 |
| 2021-08-30 | $45.33 | $45.59 | $44.98 | $45.19 | $44.49 | 19,707 |
| 2021-08-27 | $45.08 | $45.87 | $44.75 | $45.37 | $44.66 | 40,041 |
| 2021-08-26 | $44.93 | $45.25 | $44.54 | $44.87 | $44.17 | 24,528 |
| 2021-08-25 | $44.95 | $45.41 | $44.34 | $44.71 | $44.01 | 25,190 |
| 2021-08-24 | $45.39 | $45.97 | $44.88 | $45.19 | $44.49 | 15,840 |
| 2021-08-23 | $45.37 | $46.17 | $45.31 | $45.31 | $44.60 | 13,159 |
| 2021-08-20 | $44.69 | $46.34 | $44.69 | $45.31 | $44.60 | 21,518 |
| 2021-08-19 | $44.36 | $45.22 | $44.36 | $45.01 | $44.31 | 25,338 |
| 2021-08-18 | $45.56 | $45.86 | $44.59 | $44.59 | $43.90 | 18,562 |
| 2021-08-17 | $45.92 | $47.37 | $45.03 | $45.62 | $44.91 | 25,553 |
| 2021-08-16 | $46.24 | $46.50 | $45.98 | $46.00 | $45.28 | 22,012 |
| 2021-08-13 | $45.87 | $46.85 | $45.55 | $46.44 | $45.72 | 36,853 |
| 2021-08-12 | $44.77 | $45.70 | $44.15 | $45.52 | $44.81 | 36,301 |
| 2021-08-11 | $44.27 | $44.72 | $43.81 | $44.66 | $43.97 | 37,844 |
| 2021-08-10 | $44.11 | $44.50 | $43.86 | $44.28 | $43.59 | 23,175 |
| 2021-08-09 | $43.88 | $44.30 | $43.84 | $43.84 | $43.16 | 19,592 |
| 2021-08-06 | $44.54 | $44.54 | $43.82 | $43.97 | $43.29 | 41,150 |
| 2021-08-05 | $44.33 | $44.64 | $44.09 | $44.24 | $43.55 | 19,667 |
| 2021-08-04 | $43.58 | $45.44 | $43.11 | $43.97 | $43.29 | 53,334 |
| 2021-08-03 | $42.62 | $43.74 | $42.47 | $43.55 | $42.87 | 40,868 |
| 2021-08-02 | $43.15 | $43.74 | $42.31 | $42.68 | $42.02 | 40,403 |
| 2021-07-30 | $44.35 | $44.35 | $42.88 | $43.05 | $42.38 | 25,008 |
| 2021-07-29 | $44.03 | $44.03 | $43.31 | $43.46 | $42.78 | 17,784 |
| 2021-07-28 | $43.89 | $43.92 | $43.17 | $43.40 | $42.72 | 21,840 |
| 2021-07-27 | $43.99 | $44.40 | $43.48 | $43.90 | $43.22 | 29,266 |
| 2021-07-26 | $43.69 | $44.49 | $43.59 | $43.85 | $43.17 | 15,532 |
| 2021-07-23 | $43.40 | $43.63 | $42.79 | $43.63 | $42.95 | 18,248 |
| 2021-07-22 | $43.88 | $43.88 | $43.02 | $43.17 | $42.50 | 18,762 |
| 2021-07-21 | $44.48 | $45.14 | $43.86 | $44.11 | $43.42 | 23,551 |
| 2021-07-20 | $43.97 | $44.96 | $43.97 | $44.11 | $43.42 | 63,232 |
| 2021-07-19 | $43.71 | $44.26 | $42.90 | $43.74 | $43.06 | 39,577 |
| 2021-07-16 | $44.94 | $45.66 | $44.14 | $44.34 | $43.65 | 27,687 |
| 2021-07-15 | $44.19 | $44.89 | $43.73 | $44.84 | $44.14 | 22,943 |
| 2021-07-14 | $44.98 | $45.54 | $44.11 | $44.11 | $43.42 | 19,766 |
| 2021-07-13 | $45.30 | $45.43 | $44.94 | $44.94 | $44.24 | 16,724 |
| 2021-07-12 | $45.28 | $45.73 | $45.09 | $45.64 | $44.93 | 19,244 |
| 2021-07-09 | $44.69 | $45.77 | $44.69 | $45.56 | $44.85 | 25,365 |
| 2021-07-08 | $43.95 | $44.89 | $43.95 | $44.60 | $43.91 | 32,625 |
| 2021-07-07 | $45.42 | $45.42 | $44.37 | $44.75 | $44.05 | 40,882 |
| 2021-07-06 | $45.86 | $45.86 | $45.27 | $45.27 | $44.57 | 27,779 |
| 2021-07-02 | $46.02 | $46.21 | $45.71 | $45.87 | $45.16 | 16,920 |
| 2021-07-01 | $45.89 | $46.81 | $45.83 | $46.42 | $45.70 | 30,298 |
| 2021-06-30 | $45.87 | $46.35 | $45.32 | $45.49 | $44.78 | 40,806 |
| 2021-06-29 | $47.69 | $47.69 | $45.87 | $45.99 | $45.27 | 23,211 |
| 2021-06-28 | $47.88 | $48.25 | $46.12 | $46.30 | $45.41 | 41,304 |
| 2021-06-25 | $46.77 | $47.92 | $46.77 | $47.45 | $46.54 | 125,387 |
| 2021-06-24 | $46.07 | $47.09 | $45.67 | $46.84 | $45.94 | 20,859 |
| 2021-06-23 | $46.01 | $46.21 | $43.02 | $45.75 | $44.87 | 42,205 |
| 2021-06-22 | $45.81 | $46.12 | $45.28 | $46.12 | $45.24 | 27,343 |
| 2021-06-21 | $45.71 | $46.08 | $44.77 | $46.07 | $45.19 | 35,968 |
| 2021-06-18 | $45.58 | $45.92 | $44.76 | $45.37 | $44.50 | 313,657 |
| 2021-06-17 | $46.56 | $46.56 | $45.75 | $46.20 | $45.31 | 55,233 |
| 2021-06-16 | $47.12 | $47.12 | $45.54 | $46.18 | $45.29 | 56,760 |
| 2021-06-15 | $46.88 | $48.25 | $46.17 | $47.37 | $46.46 | 59,572 |
| 2021-06-14 | $48.30 | $48.42 | $46.01 | $46.53 | $45.64 | 60,348 |
| 2021-06-11 | $49.39 | $49.85 | $48.26 | $48.54 | $47.61 | 15,662 |
| 2021-06-10 | $49.01 | $49.88 | $48.95 | $49.29 | $48.34 | 23,462 |
| 2021-06-09 | $47.80 | $49.40 | $47.74 | $48.90 | $47.96 | 30,397 |
| 2021-06-08 | $47.36 | $48.11 | $47.36 | $47.99 | $47.07 | 20,905 |
| 2021-06-07 | $47.37 | $47.60 | $47.02 | $47.11 | $46.21 | 22,405 |
| 2021-06-04 | $47.60 | $48.23 | $47.16 | $47.48 | $46.57 | 18,658 |
| 2021-06-03 | $47.64 | $47.94 | $47.57 | $47.65 | $46.74 | 21,747 |
| 2021-06-02 | $48.24 | $48.60 | $47.41 | $47.93 | $47.01 | 23,221 |
| 2021-06-01 | $47.33 | $48.91 | $47.31 | $47.98 | $47.06 | 39,563 |
| 2021-05-28 | $47.50 | $47.91 | $46.82 | $47.27 | $46.36 | 23,599 |
| 2021-05-27 | $47.73 | $48.02 | $47.02 | $47.18 | $46.27 | 36,892 |
| 2021-05-26 | $46.84 | $47.85 | $46.84 | $47.72 | $46.80 | 19,441 |
| 2021-05-25 | $47.44 | $47.44 | $46.28 | $46.51 | $45.62 | 28,716 |
| 2021-05-24 | $47.98 | $48.12 | $46.62 | $46.74 | $45.84 | 26,232 |
| 2021-05-21 | $49.08 | $49.08 | $47.94 | $47.99 | $47.07 | 20,575 |
| 2021-05-20 | $47.80 | $48.60 | $47.80 | $48.60 | $47.67 | 16,526 |
| 2021-05-19 | $47.39 | $48.78 | $46.91 | $48.23 | $47.30 | 38,000 |
| 2021-05-18 | $48.12 | $48.60 | $47.75 | $47.79 | $46.87 | 16,050 |
| 2021-05-17 | $49.08 | $49.35 | $48.02 | $48.21 | $47.29 | 19,207 |
| 2021-05-14 | $48.28 | $49.55 | $47.95 | $49.37 | $48.42 | 41,066 |
| 2021-05-13 | $46.29 | $48.44 | $46.20 | $47.98 | $47.06 | 32,166 |
| 2021-05-12 | $46.42 | $46.60 | $45.68 | $46.11 | $45.23 | 33,781 |
| 2021-05-11 | $46.68 | $48.75 | $46.48 | $46.67 | $45.77 | 21,167 |
| 2021-05-10 | $47.79 | $48.55 | $47.01 | $47.24 | $46.33 | 41,367 |
| 2021-05-07 | $48.12 | $48.57 | $47.21 | $47.43 | $46.52 | 22,334 |
| 2021-05-06 | $46.63 | $48.61 | $46.00 | $48.29 | $47.36 | 43,484 |
| 2021-05-05 | $47.78 | $47.78 | $46.40 | $46.58 | $45.69 | 30,146 |
| 2021-05-04 | $47.17 | $47.25 | $46.15 | $46.92 | $46.02 | 29,734 |
| 2021-05-03 | $45.74 | $47.86 | $45.74 | $47.36 | $46.45 | 52,057 |
| 2021-04-30 | $45.76 | $46.25 | $45.34 | $45.58 | $44.71 | 52,165 |
| 2021-04-29 | $46.34 | $47.50 | $45.89 | $45.92 | $45.04 | 29,946 |
| 2021-04-28 | $47.97 | $48.45 | $46.00 | $47.09 | $46.19 | 57,201 |
| 2021-04-27 | $47.41 | $48.13 | $46.46 | $47.90 | $46.98 | 38,386 |
| 2021-04-26 | $49.30 | $49.89 | $47.41 | $47.56 | $46.65 | 40,028 |
| 2021-04-23 | $48.99 | $49.83 | $47.50 | $48.95 | $48.01 | 33,961 |
| 2021-04-22 | $49.60 | $49.76 | $48.10 | $48.45 | $47.52 | 38,457 |
| 2021-04-21 | $50.35 | $50.35 | $49.19 | $49.50 | $48.55 | 18,127 |
| 2021-04-20 | $50.01 | $50.37 | $48.88 | $49.65 | $48.70 | 34,265 |
| 2021-04-19 | $50.06 | $50.46 | $49.95 | $50.10 | $49.14 | 45,886 |
| 2021-04-16 | $50.99 | $50.99 | $50.00 | $50.02 | $49.06 | 33,793 |
| 2021-04-15 | $50.31 | $50.66 | $49.70 | $50.66 | $49.69 | 25,232 |
| 2021-04-14 | $50.03 | $51.05 | $49.62 | $50.32 | $49.35 | 32,698 |
| 2021-04-13 | $48.40 | $51.51 | $48.07 | $50.20 | $49.24 | 59,972 |
| 2021-04-12 | $47.56 | $48.84 | $47.55 | $48.44 | $47.51 | 32,794 |
| 2021-04-09 | $46.89 | $48.89 | $46.26 | $48.31 | $47.38 | 51,630 |
| 2021-04-08 | $46.20 | $47.00 | $45.37 | $46.91 | $46.01 | 148,512 |
| 2021-04-07 | $46.64 | $47.39 | $45.42 | $46.41 | $45.52 | 67,390 |
| 2021-04-06 | $47.95 | $48.34 | $46.35 | $47.01 | $46.11 | 83,279 |
| 2021-04-05 | $50.44 | $50.53 | $47.01 | $48.34 | $47.41 | 75,871 |
| 2021-04-01 | $49.17 | $50.77 | $48.69 | $50.59 | $49.62 | 57,641 |
| 2021-03-31 | $48.59 | $49.99 | $47.49 | $49.12 | $48.18 | 58,029 |
| 2021-03-30 | $48.78 | $50.36 | $47.96 | $48.28 | $47.35 | 39,764 |
| 2021-03-29 | $48.34 | $49.52 | $47.80 | $48.67 | $47.57 | 46,875 |
| 2021-03-26 | $47.85 | $48.87 | $47.47 | $48.42 | $47.32 | 41,472 |
| 2021-03-25 | $46.54 | $48.40 | $46.03 | $47.21 | $46.14 | 59,448 |
| 2021-03-24 | $48.76 | $51.47 | $46.90 | $46.92 | $45.86 | 44,549 |
| 2021-03-23 | $50.70 | $50.90 | $48.18 | $48.38 | $47.29 | 53,765 |
| 2021-03-22 | $50.06 | $51.92 | $49.44 | $51.27 | $50.11 | 59,048 |
| 2021-03-19 | $49.44 | $51.58 | $47.98 | $50.53 | $49.39 | 158,096 |
| 2021-03-18 | $49.72 | $50.64 | $48.79 | $49.27 | $48.16 | 28,792 |
| 2021-03-17 | $49.90 | $50.55 | $49.10 | $49.79 | $48.66 | 46,839 |
| 2021-03-16 | $51.28 | $51.38 | $49.53 | $49.75 | $48.62 | 43,812 |
| 2021-03-15 | $52.43 | $52.43 | $50.83 | $51.68 | $50.51 | 40,382 |
| 2021-03-12 | $51.73 | $52.65 | $51.18 | $52.09 | $50.91 | 35,183 |
| 2021-03-11 | $52.06 | $52.38 | $50.94 | $52.11 | $50.93 | 39,289 |
| 2021-03-10 | $50.33 | $52.12 | $49.92 | $51.79 | $50.62 | 39,199 |
| 2021-03-09 | $52.37 | $52.37 | $49.94 | $50.43 | $49.29 | 57,843 |
| 2021-03-08 | $49.85 | $52.65 | $49.48 | $52.28 | $51.10 | 64,029 |
| 2021-03-05 | $49.10 | $50.13 | $48.22 | $49.88 | $48.75 | 58,502 |
| 2021-03-04 | $48.62 | $49.64 | $47.48 | $48.24 | $47.15 | 56,012 |
| 2021-03-03 | $47.14 | $48.93 | $46.44 | $48.58 | $47.48 | 29,351 |
| 2021-03-02 | $47.00 | $48.29 | $46.58 | $46.90 | $45.84 | 66,967 |
| 2021-03-01 | $49.17 | $50.44 | $46.37 | $47.21 | $46.14 | 90,827 |
| 2021-02-26 | $46.11 | $49.97 | $45.64 | $48.68 | $47.58 | 98,452 |
| 2021-02-25 | $44.65 | $46.53 | $44.65 | $46.01 | $44.97 | 44,792 |
| 2021-02-24 | $46.27 | $48.00 | $43.33 | $45.09 | $44.07 | 41,948 |
| 2021-02-23 | $45.66 | $47.40 | $45.03 | $46.90 | $45.84 | 41,356 |
| 2021-02-22 | $44.96 | $45.95 | $43.99 | $45.86 | $44.82 | 35,995 |
| 2021-02-19 | $44.67 | $46.01 | $44.50 | $44.94 | $43.92 | 32,674 |
| 2021-02-18 | $45.32 | $45.48 | $43.69 | $44.25 | $43.25 | 50,218 |
| 2021-02-17 | $45.45 | $45.80 | $43.95 | $45.63 | $44.60 | 207,366 |
| 2021-02-16 | $45.60 | $45.99 | $44.58 | $45.77 | $44.73 | 39,483 |
| 2021-02-12 | $45.80 | $45.99 | $44.90 | $45.42 | $44.39 | 16,343 |
| 2021-02-11 | $46.43 | $46.49 | $44.37 | $45.80 | $44.76 | 33,832 |
| 2021-02-10 | $47.47 | $47.71 | $46.29 | $46.34 | $45.29 | 21,073 |
| 2021-02-09 | $46.60 | $47.52 | $45.93 | $47.32 | $46.25 | 33,864 |
| 2021-02-08 | $45.17 | $46.84 | $45.17 | $46.54 | $45.49 | 28,810 |
| 2021-02-05 | $44.86 | $45.55 | $44.33 | $45.43 | $44.40 | 23,693 |
| 2021-02-04 | $44.12 | $44.47 | $42.43 | $44.16 | $43.16 | 45,269 |
| 2021-02-03 | $43.68 | $43.84 | $42.68 | $43.16 | $42.18 | 36,979 |
| 2021-02-02 | $44.38 | $44.89 | $43.65 | $43.90 | $42.91 | 33,222 |
| 2021-02-01 | $43.18 | $44.51 | $43.02 | $44.18 | $43.18 | 34,876 |
| 2021-01-29 | $42.32 | $44.62 | $42.32 | $43.18 | $42.20 | 50,133 |
| 2021-01-28 | $47.06 | $47.06 | $43.77 | $43.89 | $42.90 | 61,904 |
| 2021-01-27 | $47.70 | $47.93 | $46.27 | $46.76 | $45.70 | 57,200 |
| 2021-01-26 | $48.21 | $48.46 | $46.70 | $48.38 | $47.29 | 34,681 |
| 2021-01-25 | $45.96 | $48.36 | $45.41 | $47.94 | $46.86 | 47,039 |
| 2021-01-22 | $45.14 | $45.89 | $43.99 | $45.82 | $44.78 | 67,773 |
| 2021-01-21 | $47.11 | $47.36 | $45.48 | $45.81 | $44.77 | 52,048 |
| 2021-01-20 | $47.51 | $47.78 | $46.63 | $46.92 | $45.86 | 32,656 |
| 2021-01-19 | $47.84 | $47.94 | $46.76 | $47.50 | $46.43 | 42,765 |
| 2021-01-15 | $47.09 | $47.88 | $46.22 | $47.03 | $45.97 | 33,305 |
| 2021-01-14 | $46.91 | $48.24 | $46.39 | $47.52 | $46.44 | 30,449 |
| 2021-01-13 | $47.45 | $48.06 | $46.10 | $46.45 | $45.40 | 24,230 |
| 2021-01-12 | $47.07 | $48.16 | $46.30 | $47.54 | $46.46 | 36,211 |
| 2021-01-11 | $47.35 | $48.44 | $46.06 | $46.88 | $45.82 | 30,364 |
| 2021-01-08 | $49.67 | $49.88 | $47.11 | $48.27 | $47.18 | 128,467 |
| 2021-01-07 | $47.91 | $49.70 | $46.57 | $49.48 | $48.36 | 61,709 |
| 2021-01-06 | $45.85 | $49.91 | $43.94 | $48.17 | $47.08 | 103,773 |
| 2021-01-05 | $44.23 | $46.46 | $42.98 | $45.16 | $44.14 | 76,929 |
| 2021-01-04 | $42.06 | $45.63 | $41.93 | $44.56 | $43.55 | 97,318 |
| 2020-12-31 | $41.83 | $42.14 | $40.99 | $41.76 | $40.82 | 25,380 |
| 2020-12-30 | $42.99 | $43.39 | $41.67 | $41.90 | $40.95 | 40,383 |
| 2020-12-29 | $43.99 | $43.99 | $42.38 | $42.88 | $41.74 | 34,995 |
| 2020-12-28 | $44.50 | $44.89 | $43.73 | $43.99 | $42.82 | 47,280 |
| 2020-12-24 | $44.08 | $44.82 | $43.92 | $44.50 | $43.32 | 14,330 |
| 2020-12-23 | $43.94 | $45.35 | $43.43 | $44.08 | $42.91 | 35,187 |
| 2020-12-22 | $43.30 | $44.40 | $42.79 | $43.58 | $42.42 | 39,799 |
| 2020-12-21 | $42.75 | $44.17 | $41.49 | $43.63 | $42.47 | 71,166 |
| 2020-12-18 | $46.13 | $46.74 | $43.16 | $43.34 | $42.19 | 236,463 |
| 2020-12-17 | $46.93 | $50.99 | $45.50 | $45.78 | $44.56 | 112,439 |
| 2020-12-16 | $47.66 | $48.58 | $46.00 | $46.12 | $44.89 | 43,932 |
| 2020-12-15 | $46.54 | $47.99 | $46.22 | $47.99 | $46.71 | 32,927 |
| 2020-12-14 | $47.03 | $47.87 | $45.70 | $46.15 | $44.92 | 57,532 |
| 2020-12-11 | $46.11 | $47.07 | $45.08 | $46.40 | $45.17 | 31,478 |
| 2020-12-10 | $46.77 | $46.77 | $45.73 | $46.15 | $44.92 | 19,807 |
| 2020-12-09 | $48.25 | $48.25 | $46.55 | $46.95 | $45.70 | 32,271 |
| 2020-12-08 | $47.65 | $48.27 | $47.02 | $47.39 | $46.13 | 35,558 |
| 2020-12-07 | $47.22 | $48.24 | $47.22 | $47.75 | $46.48 | 28,286 |
| 2020-12-04 | $47.34 | $48.40 | $46.53 | $47.68 | $46.41 | 23,516 |
| 2020-12-03 | $47.88 | $48.49 | $46.53 | $46.97 | $45.72 | 28,479 |
| 2020-12-02 | $49.00 | $49.00 | $47.48 | $47.94 | $46.67 | 33,311 |
| 2020-12-01 | $49.23 | $49.80 | $47.02 | $47.78 | $46.51 | 53,032 |
| 2020-11-30 | $51.31 | $51.31 | $48.37 | $48.94 | $47.64 | 57,806 |
| 2020-11-27 | $49.92 | $50.96 | $49.00 | $50.89 | $49.54 | 18,660 |
| 2020-11-25 | $51.15 | $51.21 | $49.09 | $49.79 | $48.47 | 44,356 |
| 2020-11-24 | $49.97 | $51.81 | $49.97 | $51.36 | $50.00 | 49,068 |
| 2020-11-23 | $49.82 | $49.98 | $48.66 | $49.26 | $47.95 | 41,666 |
| 2020-11-20 | $49.11 | $50.34 | $48.93 | $49.11 | $47.80 | 28,559 |
| 2020-11-19 | $49.56 | $49.90 | $48.58 | $49.90 | $48.57 | 27,486 |
| 2020-11-18 | $51.01 | $51.53 | $49.65 | $49.66 | $48.34 | 42,415 |
| 2020-11-17 | $50.84 | $51.74 | $49.79 | $50.96 | $49.61 | 51,408 |
| 2020-11-16 | $51.83 | $51.99 | $50.63 | $51.27 | $49.91 | 44,286 |
| 2020-11-13 | $51.05 | $51.28 | $49.57 | $50.79 | $49.44 | 32,405 |
| 2020-11-12 | $51.05 | $51.05 | $49.32 | $50.72 | $49.37 | 51,341 |
| 2020-11-11 | $51.08 | $51.32 | $48.60 | $51.01 | $49.65 | 44,975 |
| 2020-11-10 | $50.16 | $52.37 | $50.16 | $51.14 | $49.78 | 49,039 |
| 2020-11-09 | $50.28 | $52.22 | $48.03 | $49.42 | $48.11 | 46,487 |
| 2020-11-06 | $47.58 | $48.55 | $46.81 | $46.93 | $45.68 | 31,406 |
| 2020-11-05 | $46.90 | $48.35 | $46.90 | $47.60 | $46.33 | 41,281 |
| 2020-11-04 | $46.94 | $47.95 | $45.21 | $46.66 | $45.42 | 44,075 |
| 2020-11-03 | $47.56 | $48.23 | $46.43 | $47.33 | $46.07 | 50,483 |
| 2020-11-02 | $45.26 | $47.36 | $44.90 | $47.19 | $45.94 | 65,797 |
| 2020-10-30 | $49.64 | $49.64 | $44.50 | $44.70 | $43.51 | 70,917 |
| 2020-10-29 | $46.31 | $46.31 | $44.37 | $45.95 | $44.73 | 46,784 |
| 2020-10-28 | $43.50 | $45.00 | $43.03 | $43.45 | $42.30 | 42,849 |
| 2020-10-27 | $44.67 | $45.48 | $44.47 | $44.64 | $43.45 | 48,069 |
| 2020-10-26 | $46.00 | $46.41 | $44.15 | $44.51 | $43.33 | 44,623 |
| 2020-10-23 | $46.97 | $46.97 | $45.97 | $46.10 | $44.87 | 28,823 |
| 2020-10-22 | $46.89 | $47.52 | $46.25 | $46.80 | $45.56 | 36,860 |
| 2020-10-21 | $47.15 | $48.00 | $46.66 | $46.72 | $45.48 | 26,802 |
| 2020-10-20 | $48.00 | $49.12 | $47.02 | $47.37 | $46.11 | 40,320 |
| 2020-10-19 | $48.37 | $48.49 | $47.30 | $47.84 | $46.57 | 43,791 |
| 2020-10-16 | $47.53 | $48.53 | $47.53 | $48.12 | $46.84 | 53,458 |
| 2020-10-15 | $47.23 | $48.27 | $46.85 | $47.64 | $46.37 | 32,171 |
| 2020-10-14 | $49.33 | $49.77 | $47.80 | $48.02 | $46.74 | 25,003 |
| 2020-10-13 | $50.07 | $50.45 | $48.97 | $49.17 | $47.86 | 31,726 |
| 2020-10-12 | $50.40 | $51.31 | $50.00 | $50.63 | $49.28 | 43,676 |
| 2020-10-09 | $50.89 | $51.01 | $49.78 | $50.37 | $49.03 | 31,294 |
| 2020-10-08 | $50.11 | $50.78 | $49.30 | $50.38 | $49.04 | 30,404 |
| 2020-10-07 | $49.98 | $49.98 | $48.94 | $49.80 | $48.48 | 49,906 |
| 2020-10-06 | $50.39 | $51.17 | $49.45 | $49.88 | $48.55 | 52,496 |
| 2020-10-05 | $49.04 | $50.85 | $49.04 | $50.12 | $48.79 | 37,978 |
| 2020-10-02 | $48.83 | $49.21 | $48.39 | $48.70 | $47.41 | 38,447 |
| 2020-10-01 | $50.03 | $51.03 | $48.67 | $49.34 | $48.03 | 54,870 |
| 2020-09-30 | $51.85 | $51.87 | $49.58 | $50.14 | $48.81 | 56,464 |
| 2020-09-29 | $50.55 | $52.11 | $50.20 | $51.50 | $50.13 | 72,648 |
| 2020-09-28 | $51.99 | $52.03 | $49.75 | $50.79 | $49.28 | 70,135 |
| 2020-09-25 | $50.04 | $52.20 | $50.04 | $51.63 | $50.09 | 69,928 |
| 2020-09-24 | $50.03 | $51.15 | $48.94 | $50.45 | $48.95 | 77,674 |
| 2020-09-23 | $50.25 | $51.65 | $48.28 | $48.36 | $46.92 | 76,095 |
| 2020-09-22 | $50.61 | $51.26 | $48.73 | $50.09 | $48.60 | 95,469 |
| 2020-09-21 | $51.43 | $52.08 | $49.79 | $50.70 | $49.19 | 75,748 |
| 2020-09-18 | $52.92 | $54.29 | $51.49 | $52.18 | $50.63 | 549,408 |
| 2020-09-17 | $52.09 | $52.84 | $51.64 | $52.04 | $50.49 | 101,617 |
| 2020-09-16 | $52.97 | $55.99 | $52.12 | $52.99 | $51.41 | 59,470 |
| 2020-09-15 | $50.77 | $55.30 | $50.77 | $53.25 | $51.66 | 124,065 |
| 2020-09-14 | $54.28 | $54.93 | $49.35 | $49.86 | $48.38 | 140,519 |
| 2020-09-11 | $55.72 | $57.21 | $54.26 | $54.59 | $52.96 | 81,034 |
| 2020-09-10 | $56.99 | $57.02 | $55.10 | $55.48 | $53.83 | 39,610 |
| 2020-09-09 | $56.65 | $57.48 | $56.28 | $56.46 | $54.78 | 43,295 |
| 2020-09-08 | $56.02 | $56.95 | $55.78 | $56.46 | $54.78 | 20,287 |
| 2020-09-04 | $57.45 | $57.45 | $55.91 | $56.61 | $54.92 | 19,613 |
| 2020-09-03 | $59.05 | $59.05 | $56.30 | $56.85 | $55.16 | 40,066 |
| 2020-09-02 | $57.20 | $59.33 | $57.06 | $59.07 | $57.31 | 23,247 |
| 2020-09-01 | $57.75 | $58.02 | $56.51 | $57.23 | $55.53 | 59,905 |
| 2020-08-31 | $59.10 | $59.23 | $57.80 | $58.00 | $56.27 | 45,815 |
| 2020-08-28 | $59.21 | $59.55 | $58.09 | $59.51 | $57.74 | 35,819 |
| 2020-08-27 | $58.95 | $59.96 | $57.61 | $59.71 | $57.93 | 38,282 |
| 2020-08-26 | $59.75 | $59.96 | $57.93 | $58.85 | $57.10 | 22,374 |
| 2020-08-25 | $60.33 | $60.52 | $59.33 | $59.88 | $58.10 | 24,082 |
| 2020-08-24 | $59.06 | $60.36 | $57.28 | $60.35 | $58.55 | 27,710 |
| 2020-08-21 | $59.56 | $59.56 | $58.09 | $58.31 | $56.57 | 19,170 |
| 2020-08-20 | $58.41 | $59.81 | $58.41 | $59.47 | $57.70 | 19,390 |
| 2020-08-19 | $59.89 | $59.89 | $58.71 | $59.04 | $57.28 | 19,316 |
| 2020-08-18 | $59.54 | $59.54 | $58.06 | $59.07 | $57.31 | 16,501 |
| 2020-08-17 | $59.52 | $60.21 | $59.28 | $59.88 | $58.10 | 17,944 |
| 2020-08-14 | $58.62 | $61.45 | $58.62 | $60.77 | $58.96 | 45,650 |
| 2020-08-13 | $59.26 | $59.90 | $58.76 | $59.13 | $57.37 | 13,782 |
| 2020-08-12 | $60.38 | $60.62 | $58.90 | $59.45 | $57.68 | 19,014 |
| 2020-08-11 | $59.85 | $60.40 | $58.79 | $59.69 | $57.91 | 27,632 |
| 2020-08-10 | $59.15 | $59.90 | $58.92 | $59.43 | $57.66 | 19,250 |
| 2020-08-07 | $56.70 | $59.43 | $56.70 | $58.88 | $57.13 | 23,874 |
| 2020-08-06 | $57.97 | $57.97 | $56.60 | $56.87 | $55.18 | 27,165 |
| 2020-08-05 | $57.10 | $59.00 | $57.10 | $58.20 | $56.47 | 35,415 |
| 2020-08-04 | $56.29 | $57.08 | $55.67 | $56.93 | $55.23 | 46,695 |
| 2020-08-03 | $57.36 | $57.61 | $55.15 | $56.39 | $54.71 | 32,460 |
| 2020-07-31 | $59.50 | $59.50 | $55.06 | $57.63 | $55.91 | 61,862 |
| 2020-07-30 | $58.89 | $64.44 | $58.89 | $59.68 | $57.90 | 65,275 |
| 2020-07-29 | $58.29 | $59.30 | $57.56 | $57.60 | $55.88 | 38,728 |
| 2020-07-28 | $56.74 | $58.08 | $56.74 | $57.32 | $55.61 | 16,210 |
| 2020-07-27 | $57.21 | $57.51 | $55.70 | $57.08 | $55.38 | 28,188 |
| 2020-07-24 | $57.81 | $57.81 | $56.75 | $57.30 | $55.59 | 17,891 |
| 2020-07-23 | $56.96 | $58.42 | $56.68 | $58.05 | $56.32 | 30,113 |
| 2020-07-22 | $59.12 | $59.63 | $57.06 | $57.22 | $55.52 | 32,376 |
| 2020-07-21 | $59.37 | $60.35 | $58.65 | $59.43 | $57.66 | 26,913 |
| 2020-07-20 | $59.35 | $60.87 | $58.90 | $58.92 | $57.17 | 18,043 |
| 2020-07-17 | $59.06 | $59.75 | $57.85 | $59.42 | $57.65 | 32,266 |
| 2020-07-16 | $61.79 | $62.87 | $58.02 | $59.35 | $57.58 | 53,034 |
| 2020-07-15 | $62.17 | $63.10 | $61.13 | $62.13 | $60.28 | 41,458 |
| 2020-07-14 | $58.64 | $61.14 | $58.64 | $60.92 | $59.11 | 21,661 |
| 2020-07-13 | $60.20 | $60.57 | $58.68 | $58.68 | $56.93 | 30,208 |
| 2020-07-10 | $58.88 | $60.50 | $58.77 | $59.59 | $57.82 | 31,313 |
| 2020-07-09 | $60.42 | $60.55 | $57.90 | $58.69 | $56.94 | 30,761 |
| 2020-07-08 | $59.09 | $60.94 | $58.43 | $60.45 | $58.65 | 35,431 |
| 2020-07-07 | $60.05 | $60.77 | $59.13 | $59.34 | $57.57 | 27,914 |
| 2020-07-06 | $60.71 | $61.12 | $59.26 | $60.85 | $59.04 | 24,558 |
| 2020-07-02 | $62.10 | $62.97 | $59.27 | $59.54 | $57.77 | 33,433 |
| 2020-07-01 | $60.79 | $62.05 | $59.88 | $61.21 | $59.39 | 37,751 |
| 2020-06-30 | $58.38 | $61.99 | $58.38 | $60.57 | $58.77 | 70,610 |
| 2020-06-29 | $58.52 | $60.41 | $58.08 | $58.36 | $56.62 | 29,306 |
| 2020-06-26 | $58.56 | $58.91 | $56.05 | $57.91 | $56.02 | 103,268 |
| 2020-06-25 | $57.68 | $59.33 | $56.95 | $59.00 | $57.08 | 40,638 |
| 2020-06-24 | $56.52 | $58.11 | $55.54 | $57.49 | $55.62 | 45,239 |
| 2020-06-23 | $59.67 | $60.51 | $56.82 | $57.33 | $55.46 | 41,713 |
| 2020-06-22 | $55.52 | $59.64 | $54.76 | $59.16 | $57.23 | 49,801 |
| 2020-06-19 | $58.04 | $59.68 | $51.40 | $55.86 | $54.04 | 218,461 |
| 2020-06-18 | $58.97 | $61.24 | $57.59 | $58.00 | $56.11 | 47,998 |
| 2020-06-17 | $60.90 | $61.32 | $59.46 | $59.65 | $57.71 | 26,488 |
| 2020-06-16 | $62.52 | $63.81 | $61.03 | $61.45 | $59.45 | 29,691 |
| 2020-06-15 | $58.48 | $60.89 | $57.62 | $60.34 | $58.37 | 38,970 |
| 2020-06-12 | $61.54 | $62.22 | $58.54 | $59.89 | $57.94 | 37,955 |
| 2020-06-11 | $59.73 | $61.27 | $58.86 | $59.49 | $57.55 | 45,252 |
| 2020-06-10 | $65.60 | $66.32 | $61.73 | $62.15 | $60.12 | 59,891 |
| 2020-06-09 | $64.46 | $66.95 | $62.61 | $65.45 | $63.32 | 37,067 |
| 2020-06-08 | $64.31 | $65.73 | $61.89 | $65.72 | $63.58 | 35,116 |
| 2020-06-05 | $65.04 | $65.92 | $62.72 | $63.28 | $61.22 | 47,491 |
| 2020-06-04 | $62.26 | $63.59 | $60.49 | $62.58 | $60.54 | 45,765 |
| 2020-06-03 | $61.99 | $63.86 | $61.18 | $62.52 | $60.48 | 37,327 |
| 2020-06-02 | $61.39 | $61.93 | $59.87 | $61.20 | $59.21 | 52,196 |
| 2020-06-01 | $59.83 | $61.97 | $58.79 | $60.65 | $58.67 | 57,611 |
| 2020-05-29 | $59.39 | $59.75 | $56.86 | $59.40 | $57.46 | 57,354 |
| 2020-05-28 | $62.33 | $62.33 | $59.11 | $59.49 | $57.55 | 40,486 |
| 2020-05-27 | $59.69 | $61.99 | $58.91 | $61.45 | $59.45 | 40,113 |
| 2020-05-26 | $58.01 | $59.28 | $57.71 | $58.39 | $56.49 | 36,306 |
| 2020-05-22 | $58.01 | $58.46 | $56.48 | $57.58 | $55.70 | 15,148 |
| 2020-05-21 | $56.95 | $58.15 | $56.38 | $57.49 | $55.62 | 24,444 |
| 2020-05-20 | $55.90 | $56.99 | $55.02 | $56.62 | $54.77 | 47,778 |
| 2020-05-19 | $58.06 | $58.96 | $54.94 | $55.30 | $53.50 | 34,577 |
| 2020-05-18 | $55.91 | $59.58 | $55.91 | $58.74 | $56.83 | 62,704 |
| 2020-05-15 | $53.96 | $54.88 | $52.83 | $54.02 | $52.26 | 32,713 |
| 2020-05-14 | $52.31 | $54.47 | $51.30 | $54.28 | $52.51 | 52,042 |
| 2020-05-13 | $54.14 | $54.18 | $51.13 | $53.56 | $51.81 | 62,797 |
| 2020-05-12 | $56.46 | $57.66 | $54.69 | $54.93 | $53.14 | 56,937 |
| 2020-05-11 | $56.69 | $58.56 | $55.19 | $56.53 | $54.69 | 53,838 |
| 2020-05-08 | $57.75 | $58.95 | $56.38 | $57.33 | $55.46 | 57,663 |
| 2020-05-07 | $54.74 | $57.09 | $54.74 | $56.95 | $55.09 | 52,238 |
| 2020-05-06 | $53.72 | $55.77 | $52.02 | $54.18 | $52.41 | 80,184 |
| 2020-05-05 | $57.58 | $57.58 | $53.12 | $53.42 | $51.68 | 66,374 |
| 2020-05-04 | $56.40 | $58.15 | $54.80 | $56.06 | $54.23 | 63,923 |
| 2020-05-01 | $60.40 | $62.51 | $57.15 | $57.37 | $55.50 | 76,038 |
| 2020-04-30 | $69.79 | $74.22 | $61.99 | $62.12 | $60.10 | 133,688 |
| 2020-04-29 | $73.98 | $79.64 | $71.30 | $76.10 | $73.62 | 552,840 |
| 2020-04-28 | $70.72 | $71.50 | $68.19 | $70.46 | $68.16 | 85,553 |
| 2020-04-27 | $70.09 | $70.38 | $67.98 | $68.87 | $66.63 | 76,119 |
| 2020-04-24 | $67.21 | $70.18 | $67.21 | $69.36 | $67.10 | 77,498 |
| 2020-04-23 | $66.59 | $70.00 | $62.59 | $69.15 | $66.90 | 87,027 |
| 2020-04-22 | $62.01 | $66.79 | $62.01 | $65.37 | $63.24 | 61,906 |
| 2020-04-21 | $61.82 | $66.61 | $61.05 | $64.97 | $62.85 | 46,806 |
| 2020-04-20 | $61.88 | $65.08 | $61.88 | $63.70 | $61.62 | 29,909 |
| 2020-04-17 | $62.06 | $65.47 | $60.00 | $64.36 | $62.26 | 50,115 |
| 2020-04-16 | $59.68 | $60.47 | $55.88 | $60.25 | $58.29 | 88,302 |
| 2020-04-15 | $59.33 | $61.83 | $57.67 | $58.27 | $56.37 | 44,076 |
| 2020-04-14 | $63.13 | $64.74 | $61.14 | $61.38 | $59.38 | 29,829 |
| 2020-04-13 | $63.58 | $64.88 | $60.00 | $62.06 | $60.04 | 53,362 |
| 2020-04-09 | $59.99 | $64.68 | $57.50 | $64.21 | $62.12 | 66,484 |
| 2020-04-08 | $57.13 | $59.17 | $56.66 | $58.63 | $56.72 | 62,405 |
| 2020-04-07 | $57.86 | $57.86 | $51.73 | $55.34 | $53.54 | 76,840 |
| 2020-04-06 | $58.69 | $59.85 | $53.61 | $56.90 | $55.05 | 61,567 |
| 2020-04-03 | $55.07 | $56.46 | $51.42 | $56.44 | $54.60 | 47,167 |
| 2020-04-02 | $54.47 | $58.32 | $53.34 | $55.00 | $53.21 | 61,613 |
| 2020-04-01 | $56.91 | $57.38 | $53.33 | $55.88 | $54.06 | 52,284 |
| 2020-03-31 | $60.44 | $62.50 | $56.65 | $58.71 | $56.80 | 65,803 |
| 2020-03-30 | $53.92 | $62.60 | $53.92 | $60.66 | $58.68 | 74,406 |
| 2020-03-27 | $53.29 | $57.65 | $51.70 | $53.42 | $51.53 | 44,361 |
| 2020-03-26 | $51.95 | $57.17 | $51.04 | $55.34 | $53.39 | 55,006 |
| 2020-03-25 | $52.38 | $53.50 | $49.55 | $51.28 | $49.47 | 52,877 |
| 2020-03-24 | $53.70 | $55.01 | $49.83 | $52.95 | $51.08 | 58,089 |
| 2020-03-23 | $57.94 | $57.94 | $46.42 | $51.50 | $49.68 | 58,341 |
| 2020-03-20 | $61.40 | $61.40 | $42.92 | $57.56 | $55.53 | 89,570 |
| 2020-03-19 | $38.90 | $64.96 | $38.90 | $62.75 | $60.53 | 99,213 |
| 2020-03-18 | $59.00 | $59.00 | $37.01 | $38.51 | $37.15 | 84,279 |
| 2020-03-17 | $53.32 | $70.00 | $53.32 | $62.75 | $60.53 | 124,317 |
| 2020-03-16 | $47.75 | $58.56 | $46.68 | $53.89 | $51.99 | 93,252 |
| 2020-03-13 | $49.25 | $53.70 | $44.08 | $51.41 | $49.60 | 52,762 |
| 2020-03-12 | $48.98 | $48.98 | $45.44 | $46.83 | $45.18 | 68,527 |
| 2020-03-11 | $51.64 | $52.93 | $50.05 | $51.58 | $49.76 | 45,861 |
| 2020-03-10 | $51.63 | $55.17 | $49.23 | $52.81 | $50.95 | 40,968 |
| 2020-03-09 | $52.97 | $55.27 | $50.04 | $50.68 | $48.89 | 44,227 |
| 2020-03-06 | $55.57 | $56.80 | $53.90 | $55.52 | $53.56 | 36,600 |
| 2020-03-05 | $56.30 | $57.75 | $55.05 | $57.17 | $55.15 | 63,595 |
| 2020-03-04 | $56.55 | $58.75 | $54.74 | $57.41 | $55.38 | 44,669 |
| 2020-03-03 | $54.92 | $57.38 | $53.80 | $56.12 | $54.14 | 81,168 |
| 2020-03-02 | $53.90 | $55.26 | $52.27 | $55.26 | $53.31 | 50,130 |
| 2020-02-28 | $53.80 | $54.70 | $51.88 | $53.90 | $52.00 | 70,857 |
| 2020-02-27 | $57.55 | $58.04 | $55.86 | $55.86 | $53.89 | 43,908 |
| 2020-02-26 | $58.76 | $59.51 | $57.84 | $58.44 | $56.38 | 25,951 |
| 2020-02-25 | $60.32 | $61.46 | $57.90 | $58.73 | $56.66 | 23,797 |
| 2020-02-24 | $60.61 | $61.08 | $59.48 | $60.19 | $58.07 | 26,947 |
| 2020-02-21 | $62.53 | $62.77 | $61.43 | $62.18 | $59.98 | 38,838 |
| 2020-02-20 | $58.25 | $63.36 | $57.90 | $62.29 | $60.09 | 66,301 |
| 2020-02-19 | $61.87 | $62.70 | $60.97 | $61.32 | $59.16 | 54,451 |
| 2020-02-18 | $60.95 | $62.65 | $59.33 | $61.57 | $59.40 | 29,790 |
| 2020-02-14 | $60.66 | $61.38 | $60.66 | $61.22 | $59.06 | 33,680 |
| 2020-02-13 | $60.42 | $60.82 | $59.60 | $60.69 | $58.55 | 17,756 |
| 2020-02-12 | $59.91 | $60.68 | $59.39 | $60.60 | $58.46 | 53,845 |
| 2020-02-11 | $59.51 | $59.84 | $59.30 | $59.56 | $57.46 | 47,067 |
| 2020-02-10 | $58.55 | $59.34 | $58.33 | $59.13 | $57.04 | 27,383 |
| 2020-02-07 | $58.55 | $58.84 | $58.00 | $58.80 | $56.72 | 20,057 |
| 2020-02-06 | $58.76 | $58.92 | $58.35 | $58.64 | $56.57 | 31,937 |
| 2020-02-05 | $57.67 | $58.48 | $57.67 | $58.46 | $56.40 | 34,659 |
| 2020-02-04 | $58.26 | $58.59 | $56.83 | $57.19 | $55.17 | 40,412 |
| 2020-02-03 | $58.01 | $58.37 | $57.41 | $57.81 | $55.77 | 35,889 |
| 2020-01-31 | $58.03 | $58.78 | $57.23 | $57.87 | $55.83 | 39,651 |
| 2020-01-30 | $57.18 | $58.34 | $57.18 | $58.18 | $56.13 | 34,436 |
| 2020-01-29 | $58.30 | $58.32 | $57.10 | $57.64 | $55.61 | 53,590 |
| 2020-01-28 | $56.57 | $59.12 | $56.57 | $58.40 | $56.34 | 58,833 |
| 2020-01-27 | $55.53 | $56.54 | $55.53 | $56.30 | $54.31 | 39,499 |
| 2020-01-24 | $57.04 | $57.13 | $55.83 | $56.38 | $54.39 | 31,768 |
| 2020-01-23 | $56.58 | $57.04 | $56.33 | $56.97 | $54.96 | 70,000 |
| 2020-01-22 | $56.66 | $57.49 | $56.22 | $56.68 | $54.68 | 56,317 |
| 2020-01-21 | $56.28 | $56.86 | $56.09 | $56.31 | $54.32 | 34,551 |
| 2020-01-17 | $56.59 | $56.80 | $55.84 | $56.41 | $54.42 | 32,903 |
| 2020-01-16 | $56.00 | $56.65 | $56.00 | $56.30 | $54.31 | 33,366 |
| 2020-01-15 | $55.89 | $56.44 | $55.69 | $55.85 | $53.88 | 31,869 |
| 2020-01-14 | $55.86 | $56.24 | $55.50 | $55.97 | $53.99 | 98,525 |
| 2020-01-13 | $55.70 | $56.20 | $55.45 | $56.10 | $54.12 | 33,738 |
| 2020-01-10 | $57.10 | $57.24 | $55.59 | $55.69 | $53.72 | 72,964 |
| 2020-01-09 | $57.22 | $57.76 | $56.81 | $56.99 | $54.98 | 58,871 |
| 2020-01-08 | $57.07 | $57.75 | $56.74 | $57.14 | $55.12 | 45,768 |
| 2020-01-07 | $57.14 | $57.65 | $56.60 | $57.23 | $55.21 | 40,652 |
| 2020-01-06 | $55.64 | $57.43 | $55.62 | $57.20 | $55.18 | 77,500 |
| 2020-01-03 | $55.79 | $56.43 | $55.63 | $56.08 | $54.10 | 69,379 |
| 2020-01-02 | $55.74 | $56.68 | $54.90 | $56.40 | $54.41 | 58,012 |
| 2019-12-31 | $55.90 | $56.85 | $55.39 | $55.39 | $53.43 | 147,381 |
| 2019-12-30 | $55.53 | $56.65 | $55.15 | $56.04 | $54.06 | 231,791 |
| 2019-12-27 | $55.80 | $56.15 | $55.03 | $55.63 | $53.50 | 30,631 |
| 2019-12-26 | $56.83 | $56.83 | $55.51 | $55.75 | $53.62 | 43,529 |
| 2019-12-24 | $56.93 | $56.98 | $56.39 | $56.92 | $54.74 | 23,527 |
| 2019-12-23 | $58.25 | $58.25 | $56.83 | $56.89 | $54.72 | 40,458 |
| 2019-12-20 | $60.02 | $60.13 | $58.09 | $58.26 | $56.03 | 476,617 |
| 2019-12-19 | $59.07 | $59.95 | $58.74 | $59.82 | $57.53 | 59,712 |
| 2019-12-18 | $59.70 | $59.72 | $58.61 | $59.22 | $56.96 | 48,066 |
| 2019-12-17 | $58.83 | $59.62 | $58.69 | $59.60 | $57.32 | 39,912 |
| 2019-12-16 | $57.53 | $60.08 | $57.53 | $59.00 | $56.75 | 78,362 |
| 2019-12-13 | $56.06 | $57.54 | $55.66 | $57.23 | $55.04 | 54,420 |
| 2019-12-12 | $56.41 | $56.68 | $55.41 | $55.93 | $53.79 | 42,481 |
| 2019-12-11 | $55.67 | $55.90 | $55.11 | $55.54 | $53.42 | 31,898 |
| 2019-12-10 | $55.55 | $56.09 | $55.18 | $55.52 | $53.40 | 32,784 |
| 2019-12-09 | $56.24 | $56.28 | $54.62 | $55.46 | $53.34 | 58,164 |
| 2019-12-06 | $56.47 | $56.56 | $55.90 | $56.44 | $54.28 | 43,794 |
| 2019-12-05 | $55.63 | $56.48 | $55.40 | $55.90 | $53.76 | 58,805 |
| 2019-12-04 | $56.08 | $56.39 | $55.42 | $55.51 | $53.39 | 52,106 |
| 2019-12-03 | $54.42 | $56.37 | $54.42 | $55.87 | $53.73 | 85,281 |
| 2019-12-02 | $55.96 | $56.17 | $54.84 | $55.34 | $53.22 | 58,080 |
| 2019-11-29 | $55.36 | $56.39 | $55.06 | $56.15 | $54.00 | 23,993 |
| 2019-11-27 | $54.86 | $55.71 | $54.81 | $55.06 | $52.96 | 34,372 |
| 2019-11-26 | $55.33 | $55.33 | $54.19 | $54.70 | $52.61 | 66,333 |
| 2019-11-25 | $54.55 | $56.09 | $54.55 | $55.52 | $53.40 | 43,741 |
| 2019-11-22 | $53.87 | $54.72 | $53.22 | $54.48 | $52.40 | 54,545 |
| 2019-11-21 | $54.63 | $54.63 | $53.51 | $53.67 | $51.62 | 64,468 |
| 2019-11-20 | $54.89 | $56.00 | $54.06 | $54.39 | $52.31 | 53,816 |
| 2019-11-19 | $55.04 | $55.96 | $54.47 | $55.05 | $52.95 | 42,694 |
| 2019-11-18 | $54.72 | $55.59 | $54.39 | $54.96 | $52.86 | 50,818 |
| 2019-11-15 | $55.50 | $55.50 | $54.32 | $54.76 | $52.67 | 58,202 |
| 2019-11-14 | $55.83 | $56.14 | $55.00 | $55.11 | $53.00 | 30,870 |
| 2019-11-13 | $57.16 | $57.16 | $55.47 | $55.98 | $53.84 | 51,546 |
| 2019-11-12 | $57.09 | $57.79 | $56.66 | $57.16 | $54.98 | 44,029 |
| 2019-11-11 | $57.00 | $57.50 | $56.97 | $57.35 | $55.16 | 60,660 |
| 2019-11-08 | $57.85 | $58.20 | $57.00 | $57.22 | $55.03 | 44,688 |
| 2019-11-07 | $59.19 | $59.22 | $57.66 | $57.99 | $55.77 | 36,428 |
| 2019-11-06 | $59.82 | $59.98 | $58.32 | $58.60 | $56.36 | 36,496 |
| 2019-11-05 | $59.36 | $60.47 | $59.36 | $59.83 | $57.54 | 52,989 |
| 2019-11-04 | $59.06 | $59.67 | $58.79 | $59.27 | $57.00 | 36,930 |
| 2019-11-01 | $59.64 | $60.25 | $56.64 | $58.41 | $56.18 | 72,115 |
| 2019-10-31 | $59.71 | $59.78 | $58.13 | $59.23 | $56.97 | 40,728 |
| 2019-10-30 | $61.35 | $61.73 | $59.25 | $59.70 | $57.42 | 56,133 |
| 2019-10-29 | $61.43 | $61.92 | $60.56 | $61.41 | $59.06 | 51,129 |
| 2019-10-28 | $60.91 | $62.13 | $60.68 | $61.82 | $59.46 | 67,155 |
| 2019-10-25 | $62.15 | $63.84 | $60.19 | $60.45 | $58.14 | 52,135 |
| 2019-10-24 | $61.00 | $64.91 | $59.00 | $62.05 | $59.68 | 96,196 |
| 2019-10-23 | $56.02 | $58.17 | $56.02 | $57.00 | $54.82 | 42,145 |
| 2019-10-22 | $57.15 | $57.15 | $56.07 | $56.19 | $54.04 | 27,917 |
| 2019-10-21 | $57.50 | $57.54 | $56.36 | $57.00 | $54.82 | 52,053 |
| 2019-10-18 | $56.81 | $57.82 | $56.01 | $57.15 | $54.97 | 88,835 |
| 2019-10-17 | $56.81 | $57.51 | $56.54 | $57.04 | $54.86 | 70,055 |
| 2019-10-16 | $56.34 | $57.39 | $55.72 | $56.83 | $54.66 | 43,287 |
| 2019-10-15 | $55.74 | $57.22 | $55.31 | $56.44 | $54.28 | 36,155 |
| 2019-10-14 | $56.50 | $56.83 | $55.33 | $55.64 | $53.51 | 45,144 |
| 2019-10-11 | $56.74 | $57.93 | $56.06 | $56.67 | $54.50 | 42,552 |
| 2019-10-10 | $56.75 | $57.15 | $55.66 | $56.14 | $53.99 | 45,449 |
| 2019-10-09 | $56.76 | $57.81 | $56.36 | $56.50 | $54.34 | 42,373 |
| 2019-10-08 | $55.17 | $58.53 | $54.25 | $56.31 | $54.16 | 83,665 |
| 2019-10-07 | $55.65 | $56.17 | $54.28 | $55.56 | $53.44 | 61,175 |
| 2019-10-04 | $54.87 | $55.96 | $54.87 | $55.56 | $53.44 | 27,901 |
| 2019-10-03 | $55.99 | $56.93 | $54.60 | $55.19 | $53.08 | 31,891 |
| 2019-10-02 | $56.50 | $56.85 | $55.50 | $56.08 | $53.94 | 82,690 |
| 2019-10-01 | $58.64 | $58.64 | $56.64 | $56.64 | $54.48 | 30,248 |
| 2019-09-30 | $59.02 | $59.22 | $58.37 | $58.37 | $56.14 | 45,241 |
| 2019-09-27 | $60.27 | $61.21 | $58.77 | $58.93 | $56.68 | 37,531 |
| 2019-09-26 | $60.36 | $61.33 | $59.61 | $60.43 | $57.95 | 51,363 |
| 2019-09-25 | $59.10 | $60.17 | $58.69 | $59.98 | $57.52 | 46,439 |
| 2019-09-24 | $59.75 | $60.17 | $58.42 | $58.98 | $56.56 | 56,727 |
| 2019-09-23 | $60.09 | $60.87 | $59.68 | $59.75 | $57.30 | 49,943 |
| 2019-09-20 | $59.75 | $60.76 | $59.26 | $60.40 | $57.92 | 126,735 |
| 2019-09-19 | $60.22 | $60.69 | $59.45 | $59.72 | $57.27 | 39,636 |
| 2019-09-18 | $60.03 | $60.28 | $59.13 | $60.06 | $57.60 | 46,573 |
| 2019-09-17 | $60.49 | $60.50 | $59.55 | $60.03 | $57.57 | 36,336 |
| 2019-09-16 | $61.70 | $62.07 | $60.37 | $60.84 | $58.35 | 40,931 |
| 2019-09-13 | $60.68 | $62.46 | $60.24 | $62.08 | $59.54 | 60,825 |
| 2019-09-12 | $59.82 | $61.17 | $59.80 | $60.35 | $57.88 | 75,209 |
| 2019-09-11 | $59.55 | $60.65 | $59.08 | $60.00 | $57.54 | 68,962 |
| 2019-09-10 | $58.49 | $60.34 | $57.28 | $59.44 | $57.00 | 43,061 |
| 2019-09-09 | $58.05 | $59.27 | $57.73 | $58.44 | $56.04 | 48,567 |
| 2019-09-06 | $58.30 | $58.93 | $57.59 | $57.85 | $55.48 | 35,117 |
| 2019-09-05 | $58.44 | $59.56 | $57.68 | $57.89 | $55.52 | 66,397 |
| 2019-09-04 | $57.46 | $58.01 | $56.70 | $57.63 | $55.27 | 71,716 |
| 2019-09-03 | $56.50 | $57.48 | $55.95 | $56.88 | $54.55 | 116,866 |
| 2019-08-30 | $57.58 | $58.23 | $56.82 | $56.82 | $54.49 | 56,987 |
| 2019-08-29 | $58.50 | $58.50 | $57.22 | $57.27 | $54.92 | 64,515 |
| 2019-08-28 | $56.39 | $59.16 | $55.78 | $57.75 | $55.38 | 58,307 |
| 2019-08-27 | $56.99 | $57.08 | $55.56 | $56.16 | $53.86 | 100,679 |
| 2019-08-26 | $52.68 | $57.33 | $52.57 | $56.29 | $53.98 | 176,284 |
| 2019-08-23 | $53.48 | $53.87 | $51.76 | $52.10 | $49.96 | 65,033 |
| 2019-08-22 | $54.02 | $54.40 | $53.56 | $53.70 | $51.50 | 36,718 |
| 2019-08-21 | $54.36 | $54.49 | $53.63 | $53.90 | $51.69 | 46,081 |
| 2019-08-20 | $54.33 | $54.74 | $53.85 | $53.86 | $51.65 | 45,639 |
| 2019-08-19 | $54.68 | $55.21 | $54.09 | $54.44 | $52.21 | 47,105 |
| 2019-08-16 | $53.54 | $54.12 | $52.73 | $53.99 | $51.78 | 62,224 |
| 2019-08-15 | $53.53 | $54.16 | $52.92 | $53.11 | $50.93 | 88,612 |
| 2019-08-14 | $54.76 | $55.32 | $53.21 | $53.34 | $51.15 | 55,229 |
| 2019-08-13 | $54.27 | $56.74 | $54.27 | $55.65 | $53.37 | 64,924 |
| 2019-08-12 | $54.18 | $54.95 | $53.57 | $54.37 | $52.14 | 57,613 |
| 2019-08-09 | $55.73 | $58.35 | $54.49 | $54.73 | $52.49 | 52,787 |
| 2019-08-08 | $53.75 | $55.95 | $53.60 | $55.60 | $53.32 | 81,435 |
| 2019-08-07 | $53.87 | $54.51 | $52.86 | $53.56 | $51.36 | 56,190 |
| 2019-08-06 | $53.40 | $55.53 | $53.20 | $54.58 | $52.34 | 86,522 |
| 2019-08-05 | $54.23 | $54.29 | $52.41 | $53.09 | $50.91 | 114,458 |
| 2019-08-02 | $54.40 | $55.49 | $53.46 | $55.06 | $52.80 | 67,085 |
| 2019-08-01 | $56.27 | $57.03 | $54.57 | $54.68 | $52.44 | 83,547 |
| 2019-07-31 | $56.93 | $58.35 | $55.80 | $56.27 | $53.96 | 143,122 |
| 2019-07-30 | $56.07 | $57.21 | $55.14 | $56.94 | $54.61 | 107,569 |
| 2019-07-29 | $57.63 | $63.26 | $55.87 | $56.50 | $54.18 | 75,045 |
| 2019-07-26 | $57.99 | $60.50 | $57.65 | $57.96 | $55.58 | 71,764 |
| 2019-07-25 | $52.83 | $58.85 | $50.48 | $57.57 | $55.21 | 109,271 |
| 2019-07-24 | $57.82 | $58.20 | $57.17 | $57.65 | $55.29 | 88,912 |
| 2019-07-23 | $56.89 | $57.54 | $56.07 | $57.33 | $54.98 | 56,596 |
| 2019-07-22 | $58.43 | $58.43 | $56.38 | $56.49 | $54.17 | 62,647 |
| 2019-07-19 | $58.38 | $59.03 | $58.08 | $58.26 | $55.87 | 84,407 |
| 2019-07-18 | $58.29 | $58.99 | $57.83 | $58.60 | $56.20 | 65,958 |
| 2019-07-17 | $57.88 | $59.22 | $57.88 | $58.36 | $55.97 | 67,120 |
| 2019-07-16 | $58.60 | $58.60 | $57.53 | $57.87 | $55.50 | 68,581 |
| 2019-07-15 | $58.51 | $58.97 | $57.48 | $57.83 | $55.46 | 41,190 |
| 2019-07-12 | $57.90 | $59.46 | $57.90 | $58.46 | $56.06 | 55,339 |
| 2019-07-11 | $58.47 | $58.99 | $57.54 | $57.68 | $55.32 | 56,250 |
| 2019-07-10 | $58.26 | $59.26 | $57.13 | $58.38 | $55.99 | 82,249 |
| 2019-07-09 | $58.82 | $60.01 | $57.43 | $58.02 | $55.64 | 44,854 |
| 2019-07-08 | $59.98 | $60.09 | $58.46 | $58.69 | $56.28 | 110,266 |
| 2019-07-05 | $58.96 | $60.70 | $58.96 | $59.90 | $57.45 | 39,116 |
| 2019-07-03 | $58.79 | $60.53 | $58.16 | $59.59 | $57.15 | 30,401 |
| 2019-07-02 | $58.19 | $58.97 | $57.80 | $58.67 | $56.27 | 45,522 |
| 2019-07-01 | $58.47 | $58.55 | $57.56 | $58.29 | $55.90 | 45,160 |
| 2019-06-28 | $56.45 | $59.70 | $56.16 | $57.73 | $55.36 | 193,234 |
| 2019-06-27 | $55.57 | $56.83 | $55.18 | $56.49 | $54.17 | 54,022 |
| 2019-06-26 | $57.38 | $58.13 | $55.10 | $55.31 | $52.88 | 45,397 |
| 2019-06-25 | $58.40 | $58.75 | $56.56 | $57.07 | $54.57 | 44,519 |
| 2019-06-24 | $59.27 | $59.81 | $58.21 | $58.38 | $55.82 | 63,022 |
| 2019-06-21 | $59.16 | $60.29 | $58.28 | $59.21 | $56.61 | 115,558 |
| 2019-06-20 | $60.24 | $60.72 | $59.50 | $59.52 | $56.91 | 66,796 |
| 2019-06-19 | $58.76 | $59.86 | $57.68 | $59.84 | $57.22 | 66,817 |
| 2019-06-18 | $59.08 | $60.83 | $58.58 | $58.80 | $56.22 | 43,612 |
| 2019-06-17 | $62.43 | $62.43 | $58.68 | $58.81 | $56.23 | 58,311 |
| 2019-06-14 | $62.54 | $63.06 | $61.71 | $62.38 | $59.64 | 56,337 |
| 2019-06-13 | $64.32 | $65.64 | $62.12 | $62.21 | $59.48 | 68,181 |
| 2019-06-12 | $62.28 | $64.88 | $61.79 | $64.18 | $61.36 | 46,692 |
| 2019-06-11 | $62.80 | $63.16 | $60.97 | $62.32 | $59.59 | 68,816 |
| 2019-06-10 | $62.22 | $63.00 | $61.82 | $62.16 | $59.43 | 54,171 |
| 2019-06-07 | $61.14 | $62.45 | $60.85 | $62.31 | $59.58 | 46,893 |
| 2019-06-06 | $60.52 | $61.70 | $60.39 | $60.88 | $58.21 | 33,394 |
| 2019-06-05 | $58.91 | $60.48 | $58.30 | $60.25 | $57.61 | 33,114 |
| 2019-06-04 | $59.10 | $59.89 | $58.12 | $58.77 | $56.19 | 34,083 |
| 2019-06-03 | $58.35 | $58.88 | $57.29 | $58.59 | $56.02 | 33,171 |
| 2019-05-31 | $59.95 | $60.55 | $58.25 | $58.50 | $55.93 | 44,404 |
| 2019-05-30 | $60.18 | $61.20 | $59.92 | $60.60 | $57.94 | 65,079 |
| 2019-05-29 | $61.68 | $62.18 | $60.18 | $60.58 | $57.92 | 25,538 |
| 2019-05-28 | $60.60 | $62.72 | $60.34 | $61.97 | $59.25 | 43,527 |
| 2019-05-24 | $58.98 | $60.70 | $58.83 | $60.70 | $58.04 | 39,774 |
| 2019-05-23 | $60.12 | $60.70 | $58.21 | $58.48 | $55.91 | 56,876 |
| 2019-05-22 | $60.68 | $61.46 | $59.38 | $60.50 | $57.85 | 41,862 |
| 2019-05-21 | $60.30 | $61.40 | $59.41 | $60.86 | $58.19 | 40,010 |
| 2019-05-20 | $59.51 | $60.77 | $59.37 | $60.10 | $57.46 | 34,647 |
| 2019-05-17 | $60.67 | $61.51 | $59.90 | $60.10 | $57.46 | 24,898 |
| 2019-05-16 | $62.44 | $62.50 | $61.01 | $61.09 | $58.41 | 24,907 |
| 2019-05-15 | $61.38 | $63.13 | $59.95 | $62.25 | $59.52 | 33,911 |
| 2019-05-14 | $61.10 | $61.82 | $60.81 | $61.81 | $59.10 | 19,387 |
| 2019-05-13 | $61.42 | $62.00 | $60.18 | $60.91 | $58.24 | 39,315 |
| 2019-05-10 | $61.05 | $62.45 | $60.64 | $62.38 | $59.64 | 32,144 |
| 2019-05-09 | $60.35 | $61.57 | $60.35 | $61.43 | $58.74 | 33,668 |
| 2019-05-08 | $61.34 | $62.22 | $59.33 | $60.68 | $58.02 | 43,037 |
| 2019-05-07 | $62.60 | $63.23 | $60.60 | $61.10 | $58.42 | 37,832 |
| 2019-05-06 | $61.05 | $63.13 | $61.05 | $62.99 | $60.23 | 40,885 |
| 2019-05-03 | $60.02 | $62.06 | $60.02 | $62.05 | $59.33 | 25,154 |
| 2019-05-02 | $60.53 | $61.15 | $59.43 | $59.75 | $57.13 | 36,456 |
| 2019-05-01 | $61.10 | $61.37 | $60.44 | $60.53 | $57.88 | 90,787 |
| 2019-04-30 | $60.46 | $61.08 | $59.71 | $61.05 | $58.37 | 35,585 |
| 2019-04-29 | $61.54 | $61.80 | $60.22 | $60.28 | $57.64 | 49,510 |
| 2019-04-26 | $61.75 | $62.79 | $60.09 | $61.25 | $58.56 | 80,232 |
| 2019-04-25 | $59.52 | $63.25 | $58.56 | $62.13 | $59.40 | 113,602 |
| 2019-04-24 | $59.83 | $60.59 | $59.09 | $60.40 | $57.75 | 49,656 |
| 2019-04-23 | $59.72 | $60.01 | $59.03 | $59.88 | $57.25 | 36,359 |
| 2019-04-22 | $59.83 | $59.83 | $58.58 | $59.46 | $56.85 | 34,341 |
| 2019-04-18 | $58.12 | $59.91 | $57.93 | $59.73 | $57.11 | 29,836 |
| 2019-04-17 | $58.60 | $58.89 | $57.76 | $58.36 | $55.80 | 40,553 |
| 2019-04-16 | $58.62 | $58.76 | $57.97 | $58.44 | $55.88 | 28,304 |
| 2019-04-15 | $59.28 | $59.53 | $58.31 | $58.70 | $56.13 | 27,315 |
| 2019-04-12 | $59.43 | $59.84 | $58.44 | $59.29 | $56.69 | 38,802 |
| 2019-04-11 | $59.49 | $60.00 | $58.94 | $59.21 | $56.61 | 30,401 |
| 2019-04-10 | $57.40 | $60.15 | $57.35 | $59.73 | $57.11 | 58,335 |
| 2019-04-09 | $58.77 | $58.77 | $57.28 | $57.46 | $54.94 | 45,431 |
| 2019-04-08 | $58.86 | $58.86 | $57.45 | $58.35 | $55.79 | 42,578 |
| 2019-04-05 | $57.88 | $59.11 | $57.73 | $58.87 | $56.29 | 85,111 |
| 2019-04-04 | $57.50 | $58.43 | $57.05 | $57.79 | $55.26 | 32,738 |
| 2019-04-03 | $57.02 | $57.99 | $56.50 | $57.40 | $54.88 | 45,106 |
| 2019-04-02 | $57.59 | $57.93 | $56.60 | $56.70 | $54.21 | 44,469 |
| 2019-04-01 | $56.57 | $57.88 | $56.55 | $57.81 | $55.27 | 62,299 |
| 2019-03-29 | $56.48 | $57.08 | $56.07 | $56.39 | $53.92 | 56,029 |
| 2019-03-28 | $55.74 | $56.73 | $55.55 | $56.29 | $53.82 | 60,527 |
| 2019-03-27 | $55.41 | $56.30 | $55.23 | $55.81 | $53.20 | 46,483 |
| 2019-03-26 | $55.56 | $56.50 | $55.18 | $55.49 | $52.90 | 80,731 |
| 2019-03-25 | $54.99 | $55.85 | $54.65 | $55.37 | $52.78 | 41,683 |
| 2019-03-22 | $55.65 | $56.28 | $54.31 | $55.15 | $52.57 | 67,945 |
| 2019-03-21 | $55.29 | $57.51 | $55.29 | $55.99 | $53.37 | 66,505 |
| 2019-03-20 | $54.86 | $56.41 | $54.36 | $55.31 | $52.72 | 62,772 |
| 2019-03-19 | $55.57 | $56.17 | $54.35 | $54.85 | $52.29 | 44,192 |
| 2019-03-18 | $55.66 | $56.00 | $54.49 | $55.49 | $52.90 | 52,420 |
| 2019-03-15 | $56.14 | $56.28 | $55.18 | $55.39 | $52.80 | 109,622 |
| 2019-03-14 | $55.67 | $56.71 | $55.52 | $56.02 | $53.40 | 36,642 |
| 2019-03-13 | $56.76 | $57.24 | $55.68 | $55.72 | $53.12 | 29,526 |
| 2019-03-12 | $56.69 | $58.01 | $56.18 | $56.78 | $54.13 | 42,587 |
| 2019-03-11 | $55.17 | $56.65 | $55.05 | $56.65 | $54.00 | 90,484 |
| 2019-03-08 | $55.03 | $55.78 | $54.11 | $55.16 | $52.58 | 32,703 |
| 2019-03-07 | $55.34 | $56.10 | $54.53 | $55.06 | $52.49 | 50,537 |
| 2019-03-06 | $55.50 | $56.04 | $54.57 | $55.62 | $53.02 | 85,873 |
| 2019-03-05 | $55.48 | $56.07 | $54.37 | $55.49 | $52.90 | 38,843 |
| 2019-03-04 | $55.50 | $56.93 | $54.36 | $55.49 | $52.90 | 60,520 |
| 2019-03-01 | $56.55 | $56.69 | $54.90 | $55.38 | $52.79 | 54,274 |
| 2019-02-28 | $55.38 | $56.19 | $55.21 | $56.13 | $53.51 | 146,413 |
| 2019-02-27 | $55.19 | $55.65 | $53.86 | $55.37 | $52.78 | 60,569 |
| 2019-02-26 | $56.54 | $57.21 | $55.12 | $55.38 | $52.79 | 76,793 |
| 2019-02-25 | $60.69 | $61.70 | $55.67 | $56.54 | $53.90 | 128,755 |
| 2019-02-22 | $60.59 | $62.57 | $59.82 | $60.52 | $57.69 | 141,913 |
| 2019-02-21 | $67.69 | $69.17 | $57.08 | $59.40 | $56.62 | 267,465 |
| 2019-02-20 | $77.15 | $77.15 | $74.21 | $75.13 | $71.62 | 94,617 |
| 2019-02-19 | $74.94 | $77.72 | $74.30 | $77.24 | $73.63 | 57,001 |
| 2019-02-15 | $73.13 | $77.21 | $72.97 | $75.38 | $71.86 | 64,729 |
| 2019-02-14 | $72.46 | $73.26 | $71.15 | $72.83 | $69.43 | 61,934 |
| 2019-02-13 | $73.56 | $73.95 | $71.70 | $72.85 | $69.44 | 46,181 |
| 2019-02-12 | $72.53 | $73.66 | $72.03 | $73.55 | $70.11 | 50,602 |
| 2019-02-11 | $72.58 | $73.60 | $71.43 | $72.00 | $68.63 | 34,395 |
| 2019-02-08 | $72.10 | $73.55 | $72.10 | $72.57 | $69.18 | 25,326 |
| 2019-02-07 | $71.70 | $73.26 | $71.70 | $73.10 | $69.68 | 28,315 |
| 2019-02-06 | $73.25 | $73.87 | $71.55 | $71.95 | $68.59 | 23,345 |
| 2019-02-05 | $73.91 | $73.97 | $72.57 | $73.29 | $69.86 | 37,985 |
| 2019-02-04 | $74.31 | $74.81 | $72.53 | $73.65 | $70.21 | 30,773 |
| 2019-02-01 | $74.51 | $75.83 | $73.75 | $74.11 | $70.65 | 43,165 |
| 2019-01-31 | $73.74 | $74.95 | $73.47 | $74.58 | $71.09 | 40,570 |
| 2019-01-30 | $73.60 | $74.33 | $72.39 | $73.53 | $70.09 | 30,936 |
| 2019-01-29 | $73.67 | $74.74 | $73.35 | $73.50 | $70.06 | 51,988 |
| 2019-01-28 | $74.55 | $75.42 | $73.91 | $74.67 | $71.18 | 36,807 |
| 2019-01-25 | $75.79 | $76.22 | $74.74 | $74.83 | $71.33 | 53,321 |
| 2019-01-24 | $75.98 | $76.15 | $74.71 | $75.19 | $71.68 | 61,619 |
| 2019-01-23 | $75.48 | $79.52 | $74.74 | $76.06 | $72.50 | 74,946 |
| 2019-01-22 | $75.55 | $76.06 | $73.39 | $75.17 | $71.66 | 48,005 |
| 2019-01-18 | $76.83 | $78.65 | $75.98 | $76.20 | $72.64 | 53,691 |
| 2019-01-17 | $75.71 | $77.01 | $75.39 | $76.76 | $73.17 | 62,782 |
| 2019-01-16 | $76.12 | $76.91 | $74.80 | $75.74 | $72.20 | 39,623 |
| 2019-01-15 | $75.47 | $76.67 | $74.59 | $75.72 | $72.18 | 42,817 |
| 2019-01-14 | $75.57 | $77.19 | $74.52 | $75.46 | $71.93 | 59,157 |
| 2019-01-11 | $75.80 | $77.70 | $75.27 | $76.12 | $72.56 | 91,148 |
| 2019-01-10 | $75.96 | $76.80 | $73.15 | $75.81 | $72.27 | 77,021 |
| 2019-01-09 | $76.32 | $76.49 | $74.09 | $76.07 | $72.51 | 121,459 |
| 2019-01-08 | $74.50 | $77.17 | $73.19 | $77.13 | $73.52 | 66,666 |
| 2019-01-07 | $73.52 | $74.49 | $69.06 | $74.04 | $70.58 | 82,763 |
| 2019-01-04 | $71.77 | $74.38 | $71.77 | $73.42 | $69.99 | 88,675 |
| 2019-01-03 | $72.03 | $72.58 | $70.74 | $71.36 | $68.02 | 50,360 |
| 2019-01-02 | $70.72 | $72.28 | $70.49 | $72.11 | $68.74 | 61,841 |
| 2018-12-31 | $72.20 | $72.20 | $69.05 | $71.53 | $68.19 | 61,855 |
| 2018-12-28 | $71.51 | $73.03 | $70.34 | $72.40 | $69.02 | 85,667 |
| 2018-12-27 | $70.88 | $71.66 | $69.66 | $71.43 | $67.93 | 38,350 |
| 2018-12-26 | $69.26 | $72.04 | $68.01 | $71.79 | $68.27 | 37,296 |
| 2018-12-24 | $71.43 | $71.43 | $68.46 | $68.49 | $65.14 | 26,934 |
| 2018-12-21 | $72.96 | $73.48 | $70.77 | $71.42 | $67.92 | 333,229 |
| 2018-12-20 | $74.11 | $75.16 | $71.55 | $73.16 | $69.58 | 42,079 |
| 2018-12-19 | $76.12 | $79.01 | $73.42 | $74.62 | $70.97 | 55,970 |
| 2018-12-18 | $75.03 | $77.66 | $74.19 | $76.26 | $72.53 | 88,934 |
| 2018-12-17 | $77.68 | $78.80 | $73.74 | $74.30 | $70.66 | 89,804 |
| 2018-12-14 | $77.48 | $79.42 | $77.39 | $78.03 | $74.21 | 41,845 |
| 2018-12-13 | $79.78 | $79.84 | $77.19 | $78.04 | $74.22 | 32,475 |
| 2018-12-12 | $77.21 | $79.83 | $76.93 | $79.77 | $75.86 | 59,196 |
| 2018-12-11 | $76.37 | $78.90 | $76.37 | $76.91 | $73.14 | 42,977 |
| 2018-12-10 | $77.67 | $77.94 | $75.29 | $76.26 | $72.53 | 72,016 |
| 2018-12-07 | $79.19 | $80.78 | $77.53 | $77.66 | $73.86 | 66,763 |
| 2018-12-06 | $78.12 | $81.09 | $76.16 | $79.29 | $75.41 | 115,726 |
| 2018-12-04 | $81.24 | $83.13 | $77.72 | $78.11 | $74.28 | 119,089 |
| 2018-12-03 | $84.47 | $86.70 | $81.25 | $82.02 | $78.00 | 67,895 |
| 2018-11-30 | $86.38 | $88.78 | $84.22 | $84.56 | $80.42 | 229,842 |
| 2018-11-29 | $87.80 | $88.23 | $85.75 | $86.37 | $82.14 | 52,636 |
| 2018-11-28 | $86.75 | $88.31 | $86.04 | $88.15 | $83.83 | 59,726 |
| 2018-11-27 | $83.77 | $86.30 | $83.77 | $86.23 | $82.01 | 60,555 |
| 2018-11-26 | $84.49 | $85.24 | $83.74 | $83.86 | $79.75 | 52,757 |
| 2018-11-23 | $82.35 | $84.28 | $81.53 | $83.64 | $79.54 | 17,325 |
| 2018-11-21 | $83.10 | $83.87 | $81.72 | $83.00 | $78.94 | 24,645 |
| 2018-11-20 | $85.38 | $85.91 | $82.51 | $82.60 | $78.55 | 39,843 |
| 2018-11-19 | $86.20 | $87.80 | $84.88 | $85.89 | $81.68 | 52,138 |
| 2018-11-16 | $83.89 | $86.53 | $83.89 | $86.12 | $81.90 | 109,708 |
| 2018-11-15 | $81.72 | $83.90 | $81.43 | $83.89 | $79.78 | 60,432 |
| 2018-11-14 | $83.85 | $85.49 | $81.72 | $82.20 | $78.17 | 43,200 |
| 2018-11-13 | $84.11 | $85.51 | $82.59 | $83.15 | $79.08 | 53,220 |
| 2018-11-12 | $83.99 | $84.86 | $83.14 | $83.84 | $79.73 | 41,157 |
| 2018-11-09 | $84.93 | $84.93 | $82.92 | $83.98 | $79.87 | 42,388 |
| 2018-11-08 | $85.25 | $86.18 | $84.47 | $85.35 | $81.17 | 40,831 |
| 2018-11-07 | $83.54 | $87.03 | $83.54 | $86.02 | $81.81 | 84,881 |
| 2018-11-06 | $83.12 | $84.71 | $82.77 | $83.64 | $79.54 | 88,764 |
| 2018-11-05 | $83.06 | $84.55 | $82.93 | $83.26 | $79.18 | 52,946 |
| 2018-11-02 | $84.02 | $84.65 | $82.19 | $83.00 | $78.94 | 108,499 |
| 2018-11-01 | $84.49 | $86.78 | $82.88 | $83.13 | $79.06 | 66,561 |
| 2018-10-31 | $87.15 | $87.47 | $83.93 | $84.49 | $80.35 | 96,616 |
| 2018-10-30 | $81.68 | $87.63 | $81.68 | $86.20 | $81.98 | 318,520 |
| 2018-10-29 | $82.98 | $84.85 | $80.02 | $81.44 | $77.45 | 125,447 |
| 2018-10-26 | $80.06 | $83.99 | $80.06 | $81.98 | $77.97 | 134,158 |
| 2018-10-25 | $74.24 | $83.12 | $71.36 | $81.30 | $77.32 | 208,857 |
| 2018-10-24 | $73.51 | $74.27 | $70.24 | $70.74 | $67.28 | 49,860 |
| 2018-10-23 | $73.29 | $73.82 | $72.72 | $73.50 | $69.90 | 59,840 |
| 2018-10-22 | $74.05 | $74.88 | $73.59 | $73.95 | $70.33 | 43,330 |
| 2018-10-19 | $72.69 | $74.75 | $72.69 | $74.00 | $70.38 | 53,294 |
| 2018-10-18 | $73.56 | $74.84 | $72.50 | $72.81 | $69.24 | 34,355 |
| 2018-10-17 | $73.03 | $74.22 | $72.38 | $73.87 | $70.25 | 32,986 |
| 2018-10-16 | $73.00 | $74.47 | $71.96 | $73.11 | $69.53 | 69,365 |
| 2018-10-15 | $71.13 | $73.61 | $70.56 | $72.94 | $69.37 | 67,434 |
| 2018-10-12 | $71.05 | $73.20 | $70.60 | $71.10 | $67.62 | 52,487 |
| 2018-10-11 | $72.68 | $73.01 | $70.20 | $70.47 | $67.02 | 47,773 |
| 2018-10-10 | $73.12 | $75.44 | $72.71 | $72.73 | $69.17 | 58,387 |
| 2018-10-09 | $72.39 | $73.47 | $72.09 | $73.12 | $69.54 | 87,994 |
| 2018-10-08 | $71.99 | $72.89 | $71.39 | $72.57 | $69.02 | 25,657 |
| 2018-10-05 | $72.05 | $72.87 | $70.21 | $71.98 | $68.45 | 62,441 |
| 2018-10-04 | $70.86 | $71.89 | $69.84 | $71.77 | $68.26 | 43,644 |
| 2018-10-03 | $72.08 | $72.17 | $70.63 | $70.85 | $67.38 | 63,648 |
| 2018-10-02 | $71.31 | $72.17 | $70.14 | $71.96 | $68.44 | 44,715 |
| 2018-10-01 | $74.13 | $74.25 | $71.06 | $71.41 | $67.91 | 28,914 |
| 2018-09-28 | $72.89 | $74.56 | $72.89 | $73.88 | $70.26 | 40,502 |
| 2018-09-27 | $70.30 | $73.54 | $69.97 | $73.11 | $69.53 | 145,737 |
| 2018-09-26 | $71.70 | $71.95 | $70.31 | $70.40 | $66.80 | 55,179 |
| 2018-09-25 | $72.81 | $73.51 | $71.58 | $71.67 | $68.00 | 45,593 |
| 2018-09-24 | $72.14 | $73.32 | $72.03 | $72.26 | $68.56 | 47,964 |
| 2018-09-21 | $72.50 | $73.26 | $72.25 | $72.40 | $68.69 | 136,818 |
| 2018-09-20 | $72.37 | $73.25 | $71.80 | $72.63 | $68.91 | 50,287 |
| 2018-09-19 | $72.94 | $73.39 | $71.57 | $72.00 | $68.31 | 54,431 |
| 2018-09-18 | $72.98 | $73.77 | $72.14 | $73.00 | $69.26 | 51,360 |
| 2018-09-17 | $73.01 | $73.86 | $72.74 | $73.00 | $69.26 | 48,499 |
| 2018-09-14 | $73.57 | $74.50 | $72.61 | $72.93 | $69.20 | 96,145 |
| 2018-09-13 | $73.92 | $74.29 | $73.33 | $73.94 | $70.16 | 45,317 |
| 2018-09-12 | $73.70 | $74.40 | $72.65 | $73.55 | $69.79 | 50,827 |
| 2018-09-11 | $74.19 | $75.13 | $73.63 | $73.89 | $70.11 | 42,737 |
| 2018-09-10 | $73.62 | $75.30 | $72.23 | $74.42 | $70.61 | 30,226 |
| 2018-09-07 | $73.46 | $74.00 | $73.00 | $73.43 | $69.67 | 27,187 |
| 2018-09-06 | $73.44 | $74.26 | $72.65 | $73.46 | $69.70 | 30,475 |
| 2018-09-05 | $73.58 | $74.31 | $72.71 | $73.25 | $69.50 | 24,951 |
| 2018-09-04 | $72.69 | $74.53 | $72.00 | $73.50 | $69.74 | 47,774 |
| 2018-08-31 | $72.08 | $74.06 | $72.02 | $73.23 | $69.48 | 63,423 |
| 2018-08-30 | $73.45 | $73.97 | $71.87 | $72.21 | $68.51 | 39,439 |
| 2018-08-29 | $73.56 | $74.18 | $73.18 | $73.74 | $69.97 | 25,043 |
| 2018-08-28 | $73.68 | $74.22 | $73.08 | $73.46 | $69.70 | 26,999 |
| 2018-08-27 | $74.03 | $74.45 | $73.37 | $73.67 | $69.90 | 36,325 |
| 2018-08-24 | $74.10 | $74.10 | $73.29 | $73.63 | $69.86 | 35,151 |
| 2018-08-23 | $74.25 | $74.50 | $73.37 | $73.69 | $69.92 | 41,198 |
| 2018-08-22 | $75.65 | $75.94 | $74.20 | $74.75 | $70.92 | 49,198 |
| 2018-08-21 | $75.35 | $75.81 | $73.58 | $75.58 | $71.71 | 108,936 |
| 2018-08-20 | $73.68 | $74.71 | $72.51 | $74.25 | $70.45 | 117,888 |
| 2018-08-17 | $72.25 | $73.90 | $71.96 | $73.53 | $69.77 | 79,783 |
| 2018-08-16 | $71.68 | $72.62 | $71.33 | $72.25 | $68.55 | 50,408 |
| 2018-08-15 | $73.12 | $73.37 | $70.76 | $71.92 | $68.24 | 80,845 |
| 2018-08-14 | $71.77 | $73.43 | $70.88 | $73.23 | $69.48 | 74,292 |
| 2018-08-13 | $69.99 | $72.14 | $69.85 | $72.01 | $68.32 | 33,785 |
| 2018-08-10 | $68.73 | $70.68 | $68.00 | $69.98 | $66.40 | 36,406 |
| 2018-08-09 | $66.33 | $69.80 | $66.33 | $69.12 | $65.58 | 46,032 |
| 2018-08-08 | $67.20 | $67.33 | $65.73 | $66.52 | $63.12 | 57,779 |
| 2018-08-07 | $67.87 | $68.49 | $66.96 | $67.35 | $63.90 | 26,830 |
| 2018-08-06 | $64.17 | $68.13 | $64.17 | $67.86 | $64.39 | 59,442 |
| 2018-08-03 | $64.94 | $65.50 | $64.15 | $64.54 | $61.24 | 30,450 |
| 2018-08-02 | $63.97 | $66.13 | $63.94 | $64.97 | $61.64 | 35,508 |
| 2018-08-01 | $64.09 | $65.10 | $62.96 | $63.96 | $60.69 | 57,200 |
| 2018-07-31 | $63.48 | $64.76 | $63.23 | $63.88 | $60.61 | 61,792 |
| 2018-07-30 | $62.37 | $65.04 | $60.00 | $63.49 | $60.24 | 45,711 |
| 2018-07-27 | $60.46 | $64.41 | $60.46 | $62.20 | $59.02 | 81,867 |
| 2018-07-26 | $57.77 | $65.70 | $55.26 | $65.24 | $61.90 | 103,033 |
| 2018-07-25 | $54.99 | $54.99 | $52.25 | $53.50 | $50.76 | 63,661 |
| 2018-07-24 | $54.52 | $54.85 | $53.59 | $54.02 | $51.26 | 50,285 |
| 2018-07-23 | $54.85 | $54.94 | $54.16 | $54.47 | $51.68 | 39,579 |
| 2018-07-20 | $55.13 | $55.60 | $54.37 | $54.82 | $52.01 | 39,895 |
| 2018-07-19 | $55.51 | $55.82 | $54.90 | $55.17 | $52.35 | 58,294 |
| 2018-07-18 | $55.62 | $55.92 | $54.83 | $55.79 | $52.93 | 66,567 |
| 2018-07-17 | $56.51 | $57.05 | $55.38 | $55.63 | $52.78 | 28,007 |
| 2018-07-16 | $56.94 | $57.39 | $56.38 | $56.48 | $53.59 | 22,543 |
| 2018-07-13 | $57.27 | $57.35 | $56.61 | $56.80 | $53.89 | 30,802 |
| 2018-07-12 | $56.56 | $57.30 | $56.21 | $57.26 | $54.33 | 40,730 |
| 2018-07-11 | $56.64 | $57.60 | $56.09 | $56.47 | $53.58 | 65,197 |
| 2018-07-10 | $56.99 | $57.18 | $56.12 | $56.84 | $53.93 | 42,855 |
| 2018-07-09 | $56.10 | $57.33 | $56.10 | $56.86 | $53.95 | 36,255 |
| 2018-07-06 | $55.26 | $56.62 | $54.95 | $56.38 | $53.49 | 30,945 |
| 2018-07-05 | $54.22 | $55.33 | $53.66 | $55.25 | $52.42 | 45,653 |
| 2018-07-03 | $53.49 | $54.80 | $53.32 | $54.06 | $51.29 | 23,272 |
| 2018-07-02 | $52.71 | $53.55 | $52.26 | $53.52 | $50.78 | 27,516 |
| 2018-06-29 | $52.46 | $53.20 | $51.86 | $52.77 | $50.07 | 36,170 |
| 2018-06-28 | $52.55 | $53.06 | $52.09 | $52.41 | $49.73 | 39,250 |
| 2018-06-27 | $53.40 | $53.91 | $52.66 | $52.94 | $50.07 | 58,259 |
| 2018-06-26 | $52.55 | $53.99 | $52.12 | $53.41 | $50.51 | 45,682 |
| 2018-06-25 | $50.29 | $52.80 | $50.29 | $52.64 | $49.78 | 89,971 |
| 2018-06-22 | $51.96 | $52.62 | $49.34 | $50.08 | $47.36 | 265,208 |
| 2018-06-21 | $52.91 | $53.29 | $51.25 | $51.73 | $48.92 | 70,536 |
| 2018-06-20 | $55.49 | $55.49 | $52.59 | $53.02 | $50.14 | 84,978 |
| 2018-06-19 | $54.47 | $55.85 | $53.73 | $55.27 | $52.27 | 61,901 |
| 2018-06-18 | $54.20 | $55.20 | $54.20 | $54.77 | $51.80 | 60,602 |
| 2018-06-15 | $52.99 | $54.43 | $52.39 | $54.43 | $51.48 | 69,034 |
| 2018-06-14 | $53.09 | $53.48 | $52.09 | $53.02 | $50.14 | 46,186 |
| 2018-06-13 | $53.80 | $54.00 | $52.67 | $52.81 | $49.95 | 38,854 |
| 2018-06-12 | $53.65 | $54.50 | $53.60 | $53.80 | $50.88 | 41,669 |
| 2018-06-11 | $55.48 | $56.71 | $53.28 | $53.43 | $50.53 | 102,394 |
| 2018-06-08 | $56.19 | $56.48 | $55.53 | $55.56 | $52.55 | 57,003 |
| 2018-06-07 | $55.68 | $56.40 | $55.30 | $56.20 | $53.15 | 23,924 |
| 2018-06-06 | $55.45 | $55.74 | $54.70 | $55.67 | $52.65 | 53,240 |
| 2018-06-05 | $55.20 | $55.87 | $54.58 | $55.24 | $52.24 | 32,623 |
| 2018-06-04 | $54.58 | $55.81 | $54.15 | $55.15 | $52.16 | 44,748 |
| 2018-06-01 | $53.95 | $54.74 | $53.65 | $54.45 | $51.50 | 43,121 |
| 2018-05-31 | $54.10 | $54.23 | $52.13 | $53.83 | $50.91 | 89,236 |
| 2018-05-30 | $53.05 | $54.74 | $51.90 | $54.11 | $51.17 | 41,891 |
| 2018-05-29 | $52.18 | $53.26 | $52.18 | $52.92 | $50.05 | 45,486 |
| 2018-05-25 | $52.44 | $52.73 | $51.25 | $52.51 | $49.66 | 48,464 |
| 2018-05-24 | $52.41 | $52.99 | $51.89 | $52.45 | $49.60 | 45,187 |
| 2018-05-23 | $52.73 | $53.19 | $51.93 | $52.59 | $49.74 | 52,657 |
| 2018-05-22 | $52.54 | $53.49 | $52.54 | $52.85 | $49.98 | 35,064 |
| 2018-05-21 | $51.54 | $52.86 | $51.50 | $52.44 | $49.60 | 37,523 |
| 2018-05-18 | $52.32 | $52.48 | $51.02 | $51.30 | $48.52 | 57,186 |
| 2018-05-17 | $51.81 | $52.83 | $51.81 | $52.38 | $49.54 | 43,560 |
| 2018-05-16 | $51.55 | $51.87 | $49.69 | $51.85 | $49.04 | 88,618 |
| 2018-05-15 | $51.40 | $51.69 | $50.84 | $51.51 | $48.72 | 65,228 |
| 2018-05-14 | $52.31 | $52.31 | $51.12 | $51.61 | $48.81 | 75,332 |
| 2018-05-11 | $52.26 | $52.58 | $51.96 | $52.27 | $49.43 | 33,289 |
| 2018-05-10 | $52.31 | $52.94 | $51.92 | $52.22 | $49.39 | 48,514 |
| 2018-05-09 | $51.85 | $52.67 | $51.81 | $52.25 | $49.42 | 72,623 |
| 2018-05-08 | $52.40 | $52.58 | $51.57 | $51.98 | $49.16 | 79,663 |
| 2018-05-07 | $52.97 | $54.10 | $51.37 | $52.53 | $49.68 | 116,010 |
| 2018-05-04 | $52.08 | $53.33 | $51.18 | $52.92 | $50.05 | 92,112 |
| 2018-05-03 | $52.14 | $52.30 | $51.13 | $52.13 | $49.30 | 92,596 |
| 2018-05-02 | $51.86 | $53.22 | $51.73 | $52.29 | $49.45 | 78,516 |
| 2018-05-01 | $52.73 | $52.76 | $50.75 | $52.04 | $49.22 | 98,112 |
| 2018-04-30 | $56.73 | $56.82 | $52.82 | $53.00 | $50.12 | 119,216 |
| 2018-04-27 | $59.55 | $59.85 | $56.15 | $57.03 | $53.94 | 200,060 |
| 2018-04-26 | $64.24 | $64.30 | $59.57 | $61.20 | $57.88 | 126,938 |
| 2018-04-25 | $66.05 | $67.25 | $64.37 | $66.30 | $62.70 | 39,423 |
| 2018-04-24 | $66.35 | $66.86 | $65.41 | $66.23 | $62.64 | 36,431 |
| 2018-04-23 | $66.27 | $66.27 | $64.57 | $66.07 | $62.49 | 38,778 |
| 2018-04-20 | $66.53 | $67.40 | $65.93 | $66.09 | $62.50 | 32,952 |
| 2018-04-19 | $67.36 | $67.88 | $66.27 | $66.44 | $62.84 | 35,700 |
| 2018-04-18 | $66.32 | $67.90 | $65.29 | $67.38 | $63.72 | 137,481 |
| 2018-04-17 | $66.43 | $66.94 | $65.43 | $66.33 | $62.73 | 55,032 |
| 2018-04-16 | $64.23 | $66.42 | $63.50 | $66.22 | $62.63 | 63,021 |
| 2018-04-13 | $63.62 | $64.22 | $63.07 | $63.67 | $60.22 | 45,761 |
| 2018-04-12 | $63.79 | $63.79 | $62.63 | $63.40 | $59.96 | 64,331 |
| 2018-04-11 | $61.99 | $63.67 | $61.90 | $63.45 | $60.01 | 35,516 |
| 2018-04-10 | $61.62 | $62.60 | $61.11 | $62.04 | $58.67 | 46,125 |
| 2018-04-09 | $60.94 | $62.00 | $60.83 | $61.32 | $57.99 | 46,797 |
| 2018-04-06 | $60.24 | $61.87 | $59.69 | $60.73 | $57.44 | 54,010 |
| 2018-04-05 | $60.19 | $60.79 | $58.74 | $60.43 | $57.15 | 40,131 |
| 2018-04-04 | $58.27 | $60.19 | $57.74 | $59.83 | $56.58 | 50,816 |
| 2018-04-03 | $58.12 | $59.44 | $57.30 | $58.81 | $55.62 | 90,440 |
| 2018-04-02 | $59.53 | $59.97 | $57.07 | $57.51 | $54.39 | 144,654 |
| 2018-03-29 | $59.29 | $60.23 | $59.25 | $59.62 | $56.39 | 85,136 |
| 2018-03-28 | $57.84 | $59.18 | $57.84 | $59.01 | $55.81 | 71,317 |
| 2018-03-27 | $58.55 | $59.42 | $57.42 | $57.91 | $54.61 | 101,899 |
| 2018-03-26 | $59.84 | $61.17 | $57.82 | $58.53 | $55.20 | 101,624 |
| 2018-03-23 | $59.79 | $60.08 | $58.95 | $59.23 | $55.86 | 101,545 |
| 2018-03-22 | $59.95 | $61.35 | $59.63 | $59.63 | $56.23 | 74,101 |
| 2018-03-21 | $60.28 | $61.18 | $59.54 | $60.42 | $56.98 | 64,396 |
| 2018-03-20 | $60.68 | $60.68 | $59.96 | $60.27 | $56.84 | 61,361 |
| 2018-03-19 | $59.81 | $60.62 | $59.11 | $60.54 | $57.09 | 106,321 |
| 2018-03-16 | $59.30 | $60.47 | $58.85 | $60.15 | $56.72 | 481,134 |
| 2018-03-15 | $60.07 | $60.63 | $58.71 | $59.29 | $55.91 | 69,473 |
| 2018-03-14 | $59.16 | $60.35 | $58.85 | $60.06 | $56.64 | 113,342 |
| 2018-03-13 | $59.83 | $59.83 | $58.62 | $59.11 | $55.74 | 138,623 |
| 2018-03-12 | $60.12 | $60.54 | $58.47 | $59.80 | $56.39 | 165,739 |
| 2018-03-09 | $61.42 | $61.85 | $60.07 | $60.24 | $56.81 | 62,325 |
| 2018-03-08 | $62.72 | $63.14 | $60.59 | $61.23 | $57.74 | 112,848 |
| 2018-03-07 | $62.27 | $62.78 | $61.30 | $62.70 | $59.13 | 71,893 |
| 2018-03-06 | $61.64 | $62.42 | $60.48 | $62.05 | $58.52 | 101,254 |
| 2018-03-05 | $60.12 | $62.41 | $59.24 | $61.50 | $58.00 | 114,932 |
| 2018-03-02 | $60.23 | $62.59 | $59.69 | $60.53 | $57.08 | 65,474 |
| 2018-03-01 | $59.95 | $61.31 | $59.36 | $60.96 | $57.49 | 66,933 |
| 2018-02-28 | $60.25 | $61.38 | $59.37 | $59.90 | $56.49 | 140,523 |
| 2018-02-27 | $62.01 | $62.37 | $60.01 | $60.25 | $56.82 | 71,491 |
| 2018-02-26 | $61.61 | $62.43 | $60.91 | $62.05 | $58.52 | 63,463 |
| 2018-02-23 | $59.30 | $62.28 | $59.30 | $61.60 | $58.09 | 71,760 |
| 2018-02-22 | $56.25 | $60.94 | $56.24 | $59.31 | $55.93 | 130,196 |
| 2018-02-21 | $55.01 | $55.79 | $54.41 | $54.92 | $51.79 | 39,396 |
| 2018-02-20 | $56.09 | $56.57 | $54.66 | $55.26 | $52.11 | 55,064 |
| 2018-02-16 | $55.78 | $57.78 | $55.26 | $56.48 | $53.26 | 39,877 |
| 2018-02-15 | $55.16 | $56.30 | $52.52 | $56.05 | $52.86 | 51,544 |
| 2018-02-14 | $53.25 | $55.43 | $53.25 | $54.95 | $51.82 | 65,348 |
| 2018-02-13 | $53.61 | $54.62 | $52.52 | $53.78 | $50.72 | 109,262 |
| 2018-02-12 | $53.79 | $54.51 | $52.74 | $54.04 | $50.96 | 131,676 |
| 2018-02-09 | $54.35 | $54.35 | $52.62 | $53.64 | $50.58 | 70,243 |
| 2018-02-08 | $55.17 | $55.44 | $53.36 | $53.42 | $50.38 | 93,186 |
| 2018-02-07 | $56.29 | $56.29 | $54.45 | $55.26 | $52.11 | 72,916 |
| 2018-02-06 | $55.04 | $58.94 | $54.99 | $56.45 | $53.23 | 166,048 |
| 2018-02-05 | $57.36 | $57.90 | $55.35 | $55.92 | $52.73 | 59,228 |
| 2018-02-02 | $58.50 | $58.57 | $56.78 | $57.73 | $54.44 | 77,437 |
| 2018-02-01 | $59.32 | $59.96 | $58.75 | $58.87 | $55.52 | 106,321 |
| 2018-01-31 | $59.41 | $60.12 | $58.87 | $59.36 | $55.98 | 104,680 |
| 2018-01-30 | $59.28 | $60.16 | $58.69 | $59.33 | $55.95 | 115,616 |
| 2018-01-29 | $60.01 | $60.87 | $58.78 | $59.64 | $56.24 | 78,245 |
| 2018-01-26 | $60.41 | $60.62 | $58.98 | $59.93 | $56.52 | 86,893 |
| 2018-01-25 | $58.37 | $60.35 | $58.37 | $59.96 | $56.54 | 105,127 |
| 2018-01-24 | $58.97 | $59.83 | $58.28 | $59.09 | $55.72 | 67,349 |
| 2018-01-23 | $59.44 | $59.64 | $58.77 | $59.23 | $55.86 | 65,647 |
| 2018-01-22 | $59.40 | $60.10 | $58.67 | $59.80 | $56.39 | 51,081 |
| 2018-01-19 | $58.63 | $60.49 | $58.28 | $59.07 | $55.71 | 60,095 |
| 2018-01-18 | $59.73 | $61.42 | $58.23 | $58.52 | $55.19 | 73,940 |
| 2018-01-17 | $61.14 | $61.90 | $59.68 | $59.82 | $56.41 | 86,666 |
| 2018-01-16 | $62.28 | $63.14 | $60.45 | $60.77 | $57.31 | 106,078 |
| 2018-01-12 | $60.39 | $62.20 | $60.01 | $61.87 | $58.35 | 96,313 |
| 2018-01-11 | $59.29 | $60.52 | $58.76 | $60.37 | $56.93 | 84,481 |
| 2018-01-10 | $61.28 | $61.28 | $58.01 | $58.90 | $55.54 | 93,306 |
| 2018-01-09 | $62.30 | $63.82 | $61.09 | $61.30 | $57.81 | 150,445 |
| 2018-01-08 | $56.10 | $62.47 | $55.55 | $61.91 | $58.38 | 211,610 |
| 2018-01-05 | $55.55 | $55.79 | $53.95 | $54.54 | $51.43 | 77,762 |
| 2018-01-04 | $55.28 | $55.82 | $54.12 | $55.52 | $52.36 | 138,308 |
| 2018-01-03 | $55.84 | $55.84 | $54.52 | $55.06 | $51.92 | 107,876 |
| 2018-01-02 | $55.67 | $56.19 | $54.90 | $55.85 | $52.67 | 103,858 |
| 2017-12-29 | $56.01 | $56.01 | $54.67 | $55.26 | $52.11 | 66,603 |
| 2017-12-28 | $55.43 | $56.20 | $55.38 | $55.99 | $52.80 | 35,942 |
| 2017-12-27 | $56.00 | $56.83 | $55.21 | $55.42 | $52.10 | 57,629 |
| 2017-12-26 | $55.67 | $56.32 | $55.37 | $55.53 | $52.21 | 24,077 |
| 2017-12-22 | $55.92 | $56.27 | $55.48 | $55.76 | $52.42 | 36,080 |
| 2017-12-21 | $55.36 | $56.16 | $54.81 | $55.78 | $52.44 | 90,803 |
| 2017-12-20 | $55.15 | $56.09 | $54.81 | $55.20 | $51.90 | 71,954 |
| 2017-12-19 | $55.86 | $56.24 | $54.71 | $54.95 | $51.66 | 59,312 |
| 2017-12-18 | $55.83 | $56.55 | $55.59 | $56.04 | $52.69 | 53,062 |
| 2017-12-15 | $54.26 | $55.61 | $53.32 | $55.34 | $52.03 | 263,895 |
| 2017-12-14 | $55.02 | $55.22 | $54.07 | $54.22 | $50.98 | 67,900 |
| 2017-12-13 | $55.01 | $56.08 | $54.40 | $55.00 | $51.71 | 88,821 |
| 2017-12-12 | $55.63 | $56.13 | $54.66 | $54.90 | $51.62 | 54,102 |
| 2017-12-11 | $54.89 | $56.98 | $54.26 | $55.50 | $52.18 | 64,926 |
| 2017-12-08 | $54.76 | $55.70 | $54.23 | $54.84 | $51.56 | 56,136 |
| 2017-12-07 | $55.43 | $55.92 | $53.86 | $54.48 | $51.22 | 124,576 |
| 2017-12-06 | $57.85 | $58.12 | $55.33 | $55.54 | $52.22 | 96,410 |
| 2017-12-05 | $59.58 | $59.58 | $57.56 | $57.98 | $54.51 | 69,129 |
| 2017-12-04 | $59.86 | $60.13 | $58.98 | $59.55 | $55.99 | 50,321 |
| 2017-12-01 | $59.46 | $60.15 | $58.36 | $59.54 | $55.98 | 86,433 |
| 2017-11-30 | $60.27 | $60.88 | $58.41 | $59.76 | $56.19 | 200,011 |
| 2017-11-29 | $58.76 | $60.29 | $58.37 | $59.92 | $56.34 | 91,216 |
| 2017-11-28 | $57.46 | $58.84 | $57.08 | $58.72 | $55.21 | 69,651 |
| 2017-11-27 | $55.01 | $58.20 | $54.64 | $57.50 | $54.06 | 104,790 |
| 2017-11-24 | $55.55 | $56.04 | $53.37 | $54.97 | $51.68 | 43,119 |
| 2017-11-22 | $55.77 | $56.50 | $55.10 | $55.48 | $52.16 | 107,970 |
| 2017-11-21 | $54.80 | $56.21 | $54.80 | $55.93 | $52.58 | 67,045 |
| 2017-11-20 | $54.34 | $54.81 | $53.03 | $54.49 | $51.23 | 78,734 |
| 2017-11-17 | $53.54 | $55.20 | $53.44 | $54.62 | $51.35 | 83,041 |
| 2017-11-16 | $53.16 | $54.25 | $52.73 | $53.83 | $50.61 | 120,827 |
| 2017-11-15 | $53.10 | $53.81 | $52.25 | $53.00 | $49.83 | 92,028 |
| 2017-11-14 | $52.29 | $53.98 | $51.18 | $53.11 | $49.93 | 153,539 |
| 2017-11-13 | $51.73 | $52.67 | $51.32 | $52.47 | $49.33 | 112,644 |
| 2017-11-10 | $52.73 | $52.93 | $51.85 | $51.95 | $48.84 | 43,577 |
| 2017-11-09 | $51.06 | $52.56 | $51.05 | $52.02 | $48.91 | 62,441 |
| 2017-11-08 | $52.14 | $52.27 | $50.79 | $51.59 | $48.50 | 49,830 |
| 2017-11-07 | $52.40 | $52.72 | $51.01 | $52.39 | $49.26 | 76,828 |
| 2017-11-06 | $52.24 | $52.87 | $51.92 | $52.54 | $49.40 | 36,534 |
| 2017-11-03 | $53.28 | $53.60 | $50.26 | $52.43 | $49.29 | 97,800 |
| 2017-11-02 | $53.97 | $54.97 | $52.62 | $53.27 | $50.08 | 65,073 |
| 2017-11-01 | $54.52 | $55.39 | $53.17 | $54.36 | $51.11 | 104,388 |
| 2017-10-31 | $53.79 | $54.85 | $50.88 | $54.29 | $51.04 | 126,854 |
| 2017-10-30 | $52.78 | $52.96 | $51.28 | $51.93 | $48.82 | 68,077 |
| 2017-10-27 | $53.51 | $53.57 | $52.79 | $53.15 | $49.97 | 37,456 |
| 2017-10-26 | $53.66 | $54.00 | $53.22 | $53.49 | $50.29 | 38,029 |
| 2017-10-25 | $52.50 | $54.21 | $52.08 | $53.39 | $50.20 | 73,048 |
| 2017-10-24 | $53.78 | $53.83 | $52.60 | $52.68 | $49.53 | 59,160 |
| 2017-10-23 | $53.93 | $54.47 | $53.56 | $53.78 | $50.56 | 30,214 |
| 2017-10-20 | $54.57 | $55.29 | $53.84 | $53.88 | $50.66 | 70,783 |
| 2017-10-19 | $54.44 | $55.49 | $54.21 | $54.43 | $51.17 | 71,285 |
| 2017-10-18 | $53.86 | $54.82 | $53.70 | $54.50 | $51.24 | 89,185 |
| 2017-10-17 | $54.85 | $55.41 | $53.66 | $53.84 | $50.62 | 89,250 |
| 2017-10-16 | $54.13 | $55.03 | $54.13 | $54.86 | $51.58 | 66,843 |
| 2017-10-13 | $55.05 | $55.27 | $53.93 | $54.07 | $50.84 | 66,305 |
| 2017-10-12 | $54.70 | $54.85 | $53.75 | $54.76 | $51.48 | 73,511 |
| 2017-10-11 | $55.01 | $55.13 | $53.64 | $54.65 | $51.38 | 108,890 |
| 2017-10-10 | $54.78 | $55.43 | $54.37 | $54.99 | $51.70 | 94,751 |
| 2017-10-09 | $53.17 | $55.02 | $52.47 | $54.80 | $51.52 | 127,834 |
| 2017-10-06 | $53.84 | $54.25 | $52.54 | $52.88 | $49.72 | 66,901 |
| 2017-10-05 | $54.54 | $55.68 | $53.58 | $53.78 | $50.56 | 149,298 |
| 2017-10-04 | $53.10 | $55.43 | $53.10 | $54.11 | $50.87 | 154,679 |
| 2017-10-03 | $51.60 | $53.68 | $51.35 | $53.24 | $50.06 | 132,663 |
| 2017-10-02 | $52.81 | $53.22 | $52.38 | $52.97 | $49.80 | 50,226 |
| 2017-09-29 | $52.59 | $53.10 | $52.44 | $52.70 | $49.55 | 81,122 |
| 2017-09-28 | $52.74 | $53.17 | $52.32 | $52.84 | $49.68 | 71,926 |
| 2017-09-27 | $51.98 | $53.22 | $51.27 | $52.78 | $49.46 | 126,383 |
| 2017-09-26 | $52.07 | $52.95 | $51.79 | $51.96 | $48.70 | 67,536 |
| 2017-09-25 | $51.08 | $52.02 | $50.81 | $51.88 | $48.62 | 82,523 |
| 2017-09-22 | $50.77 | $52.17 | $50.27 | $50.75 | $47.56 | 79,128 |
| 2017-09-21 | $51.33 | $51.46 | $50.33 | $50.78 | $47.59 | 89,937 |
| 2017-09-20 | $50.91 | $52.51 | $50.23 | $51.60 | $48.36 | 205,468 |
| 2017-09-19 | $50.00 | $51.57 | $49.50 | $50.65 | $47.47 | 198,093 |
| 2017-09-18 | $51.45 | $52.50 | $49.79 | $49.95 | $46.81 | 143,778 |
| 2017-09-15 | $54.00 | $54.00 | $50.98 | $51.85 | $48.59 | 293,010 |
| 2017-09-14 | $54.24 | $55.12 | $53.79 | $54.23 | $50.82 | 57,909 |
| 2017-09-13 | $54.76 | $55.17 | $54.31 | $54.57 | $51.14 | 58,066 |
| 2017-09-12 | $53.51 | $55.49 | $53.02 | $54.70 | $51.26 | 107,359 |
| 2017-09-11 | $54.96 | $55.65 | $53.20 | $53.51 | $50.15 | 98,045 |
| 2017-09-08 | $55.83 | $55.83 | $53.51 | $54.66 | $51.23 | 108,023 |
| 2017-09-07 | $58.37 | $58.42 | $55.17 | $55.69 | $52.19 | 108,364 |
| 2017-09-06 | $61.61 | $62.00 | $58.03 | $58.21 | $54.55 | 115,626 |
| 2017-09-05 | $61.45 | $62.21 | $61.25 | $61.45 | $57.59 | 73,540 |
| 2017-09-01 | $60.79 | $61.69 | $60.44 | $61.44 | $57.58 | 44,282 |
| 2017-08-31 | $59.96 | $61.31 | $59.96 | $60.57 | $56.76 | 59,873 |
| 2017-08-30 | $60.09 | $60.72 | $59.80 | $59.81 | $56.05 | 31,288 |
| 2017-08-29 | $60.38 | $61.35 | $60.22 | $60.40 | $56.60 | 43,178 |
| 2017-08-28 | $60.40 | $60.86 | $59.89 | $60.81 | $56.99 | 50,062 |
| 2017-08-25 | $60.34 | $60.89 | $59.96 | $60.24 | $56.45 | 35,005 |
| 2017-08-24 | $59.83 | $60.45 | $59.46 | $60.09 | $56.31 | 43,677 |
| 2017-08-23 | $58.92 | $60.55 | $58.87 | $59.78 | $56.02 | 53,874 |
| 2017-08-22 | $58.88 | $59.33 | $58.59 | $59.14 | $55.42 | 65,371 |
| 2017-08-21 | $58.25 | $58.96 | $58.03 | $58.50 | $54.82 | 38,006 |
| 2017-08-18 | $58.21 | $58.90 | $57.83 | $58.43 | $54.76 | 55,854 |
| 2017-08-17 | $59.60 | $59.76 | $58.49 | $58.50 | $54.82 | 45,256 |
| 2017-08-16 | $59.85 | $60.60 | $59.70 | $59.89 | $56.13 | 38,742 |
| 2017-08-15 | $59.93 | $61.13 | $59.59 | $59.89 | $56.13 | 73,023 |
| 2017-08-14 | $59.36 | $60.29 | $59.36 | $60.19 | $56.41 | 43,216 |
| 2017-08-11 | $59.52 | $60.56 | $59.23 | $59.49 | $55.75 | 44,432 |
| 2017-08-10 | $59.43 | $60.45 | $59.15 | $59.89 | $56.13 | 47,951 |
| 2017-08-09 | $59.74 | $60.23 | $59.17 | $59.55 | $55.81 | 82,849 |
| 2017-08-08 | $61.14 | $61.96 | $59.92 | $60.03 | $56.26 | 70,582 |
| 2017-08-07 | $61.77 | $62.09 | $60.90 | $61.15 | $57.31 | 62,289 |
| 2017-08-04 | $59.11 | $61.98 | $59.11 | $61.78 | $57.90 | 102,644 |
| 2017-08-03 | $58.56 | $59.33 | $58.11 | $59.11 | $55.40 | 165,015 |
| 2017-08-02 | $59.19 | $59.64 | $57.78 | $58.38 | $54.71 | 135,264 |
| 2017-08-01 | $58.00 | $59.35 | $57.85 | $59.10 | $55.39 | 145,841 |
| 2017-07-31 | $59.31 | $60.17 | $57.81 | $58.00 | $54.36 | 99,967 |
| 2017-07-28 | $65.83 | $66.59 | $60.08 | $60.24 | $56.45 | 137,300 |
| 2017-07-27 | $66.29 | $67.30 | $66.29 | $66.86 | $62.66 | 80,278 |
| 2017-07-26 | $65.80 | $66.46 | $65.44 | $66.28 | $62.12 | 82,117 |
| 2017-07-25 | $65.79 | $66.45 | $65.51 | $65.81 | $61.67 | 121,700 |
| 2017-07-24 | $66.49 | $66.49 | $65.12 | $65.41 | $61.30 | 68,615 |
| 2017-07-21 | $66.69 | $66.85 | $66.04 | $66.50 | $62.32 | 85,819 |
| 2017-07-20 | $66.38 | $67.03 | $66.20 | $66.31 | $62.14 | 102,001 |
| 2017-07-19 | $66.47 | $67.22 | $66.26 | $66.50 | $62.32 | 73,995 |
| 2017-07-18 | $66.16 | $66.31 | $65.79 | $66.09 | $61.94 | 248,724 |
| 2017-07-17 | $65.93 | $66.37 | $65.75 | $66.13 | $61.97 | 171,589 |
| 2017-07-14 | $66.31 | $66.59 | $65.64 | $65.89 | $61.75 | 105,980 |
| 2017-07-13 | $66.02 | $66.54 | $65.64 | $66.18 | $62.02 | 96,835 |
| 2017-07-12 | $65.00 | $66.74 | $64.85 | $66.41 | $62.24 | 130,801 |
| 2017-07-11 | $66.29 | $66.74 | $64.28 | $64.62 | $60.56 | 163,596 |
| 2017-07-10 | $66.66 | $67.33 | $65.41 | $66.19 | $62.03 | 106,018 |
| 2017-07-07 | $65.80 | $67.01 | $65.79 | $66.66 | $62.47 | 69,244 |
| 2017-07-06 | $67.11 | $67.78 | $65.61 | $65.77 | $61.64 | 75,060 |
| 2017-07-05 | $69.66 | $69.66 | $67.12 | $67.35 | $63.12 | 89,926 |
| 2017-07-03 | $68.63 | $69.88 | $68.43 | $69.67 | $65.29 | 19,017 |
| 2017-06-30 | $68.72 | $69.87 | $67.43 | $68.44 | $64.14 | 49,397 |
| 2017-06-29 | $68.03 | $68.84 | $67.16 | $68.70 | $64.38 | 44,938 |
| 2017-06-28 | $66.60 | $68.60 | $66.34 | $68.24 | $63.95 | 74,340 |
| 2017-06-27 | $67.70 | $68.31 | $66.50 | $66.63 | $62.13 | 40,202 |
| 2017-06-26 | $67.84 | $68.56 | $67.36 | $67.69 | $63.12 | 30,241 |
| 2017-06-23 | $67.52 | $68.42 | $67.01 | $67.77 | $63.20 | 59,965 |
| 2017-06-22 | $67.36 | $68.23 | $67.19 | $67.44 | $62.89 | 78,033 |
| 2017-06-21 | $68.34 | $68.53 | $66.79 | $67.05 | $62.53 | 44,743 |
| 2017-06-20 | $68.82 | $68.82 | $67.24 | $68.36 | $63.75 | 53,818 |
| 2017-06-19 | $71.25 | $71.25 | $68.70 | $68.88 | $64.23 | 44,399 |
| 2017-06-16 | $69.32 | $70.90 | $68.70 | $70.83 | $66.05 | 133,332 |
| 2017-06-15 | $70.43 | $70.43 | $69.07 | $69.60 | $64.90 | 34,643 |
| 2017-06-14 | $70.03 | $70.30 | $69.40 | $70.01 | $65.29 | 53,296 |
| 2017-06-13 | $70.81 | $71.02 | $69.27 | $69.79 | $65.08 | 48,072 |
| 2017-06-12 | $69.29 | $71.22 | $69.29 | $70.66 | $65.89 | 55,924 |
| 2017-06-09 | $68.61 | $70.14 | $68.13 | $69.28 | $64.60 | 99,418 |
| 2017-06-08 | $67.85 | $69.47 | $67.12 | $68.46 | $63.84 | 38,373 |
| 2017-06-07 | $68.93 | $68.93 | $67.72 | $68.05 | $63.46 | 50,012 |
| 2017-06-06 | $67.65 | $68.98 | $66.67 | $68.46 | $63.84 | 38,952 |
| 2017-06-05 | $67.54 | $68.79 | $62.89 | $68.05 | $63.46 | 55,496 |
| 2017-06-02 | $65.00 | $68.00 | $64.71 | $67.42 | $62.87 | 69,034 |
| 2017-06-01 | $65.39 | $66.18 | $64.81 | $65.16 | $60.76 | 58,307 |
| 2017-05-31 | $63.78 | $65.61 | $63.58 | $65.44 | $61.02 | 60,989 |
| 2017-05-30 | $63.90 | $64.00 | $63.35 | $63.74 | $59.44 | 45,863 |
| 2017-05-26 | $63.69 | $64.64 | $63.37 | $64.06 | $59.74 | 39,777 |
| 2017-05-25 | $63.90 | $64.11 | $63.29 | $63.87 | $59.56 | 27,198 |
| 2017-05-24 | $62.85 | $63.67 | $62.75 | $63.35 | $59.08 | 49,606 |
| 2017-05-23 | $64.22 | $64.40 | $62.77 | $63.00 | $58.75 | 90,326 |
| 2017-05-22 | $63.42 | $64.94 | $63.42 | $63.89 | $59.58 | 49,769 |
| 2017-05-19 | $62.51 | $64.19 | $62.33 | $63.39 | $59.11 | 185,482 |
| 2017-05-18 | $61.53 | $63.20 | $60.99 | $62.57 | $58.35 | 87,336 |
| 2017-05-17 | $62.49 | $62.75 | $61.70 | $61.89 | $57.71 | 83,575 |
| 2017-05-16 | $64.58 | $64.58 | $63.28 | $63.52 | $59.23 | 43,963 |
| 2017-05-15 | $64.37 | $65.24 | $64.09 | $64.11 | $59.78 | 61,762 |
| 2017-05-12 | $62.62 | $64.33 | $62.50 | $64.10 | $59.77 | 53,604 |
| 2017-05-11 | $65.18 | $65.18 | $62.87 | $63.01 | $58.76 | 53,211 |
| 2017-05-10 | $66.09 | $67.49 | $65.04 | $65.43 | $61.01 | 53,053 |
| 2017-05-09 | $66.00 | $67.37 | $65.24 | $66.64 | $62.14 | 44,975 |
| 2017-05-08 | $66.49 | $67.22 | $65.17 | $66.43 | $61.95 | 51,034 |
| 2017-05-05 | $65.09 | $66.79 | $64.88 | $66.49 | $62.00 | 58,556 |
| 2017-05-04 | $66.68 | $66.68 | $63.46 | $65.10 | $60.71 | 87,115 |
| 2017-05-03 | $68.67 | $69.20 | $66.28 | $66.51 | $62.02 | 100,790 |
| 2017-05-02 | $68.03 | $69.23 | $67.02 | $69.15 | $64.48 | 70,508 |
| 2017-05-01 | $69.48 | $69.48 | $66.94 | $67.55 | $62.99 | 65,474 |
| 2017-04-28 | $71.45 | $71.45 | $68.75 | $69.19 | $64.52 | 84,045 |
| 2017-04-27 | $72.75 | $73.81 | $70.69 | $71.48 | $66.66 | 73,352 |
| 2017-04-26 | $71.67 | $73.99 | $71.67 | $73.13 | $68.20 | 126,978 |
| 2017-04-25 | $71.56 | $72.55 | $71.53 | $71.96 | $67.10 | 69,778 |
| 2017-04-24 | $72.00 | $72.61 | $70.76 | $70.95 | $66.16 | 55,534 |
| 2017-04-21 | $70.62 | $71.54 | $70.33 | $71.16 | $66.36 | 63,238 |
| 2017-04-20 | $71.51 | $71.91 | $69.94 | $70.67 | $65.90 | 60,361 |
| 2017-04-19 | $71.67 | $72.83 | $70.62 | $71.30 | $66.49 | 57,580 |
| 2017-04-18 | $71.50 | $72.00 | $70.71 | $71.47 | $66.65 | 47,564 |
| 2017-04-17 | $70.01 | $71.85 | $70.01 | $71.76 | $66.92 | 28,925 |
| 2017-04-13 | $72.08 | $72.08 | $69.91 | $69.95 | $65.23 | 41,962 |
| 2017-04-12 | $70.56 | $72.13 | $70.16 | $71.91 | $67.06 | 49,014 |
| 2017-04-11 | $70.45 | $71.65 | $69.72 | $70.83 | $66.05 | 37,915 |
| 2017-04-10 | $70.79 | $71.15 | $69.65 | $70.67 | $65.90 | 37,215 |
| 2017-04-07 | $69.64 | $70.29 | $69.15 | $70.13 | $65.40 | 71,895 |
| 2017-04-06 | $69.21 | $69.76 | $68.57 | $69.56 | $64.87 | 51,520 |
| 2017-04-05 | $69.99 | $70.26 | $68.65 | $69.35 | $64.67 | 60,774 |
| 2017-04-04 | $69.31 | $70.67 | $69.27 | $69.53 | $64.84 | 54,024 |
| 2017-04-03 | $70.28 | $71.28 | $68.62 | $69.56 | $64.87 | 40,347 |
| 2017-03-31 | $71.06 | $71.37 | $69.93 | $70.42 | $65.67 | 71,150 |
| 2017-03-30 | $71.31 | $72.47 | $70.44 | $71.15 | $66.35 | 52,524 |
| 2017-03-29 | $71.14 | $71.50 | $70.62 | $71.35 | $66.54 | 20,039 |
| 2017-03-28 | $70.36 | $74.66 | $70.19 | $71.65 | $66.50 | 40,528 |
| 2017-03-27 | $70.95 | $71.75 | $70.58 | $70.92 | $65.82 | 40,957 |
| 2017-03-24 | $71.81 | $72.89 | $71.26 | $71.98 | $66.80 | 51,546 |
| 2017-03-23 | $70.00 | $72.53 | $70.00 | $71.82 | $66.66 | 44,164 |
| 2017-03-22 | $71.73 | $72.81 | $70.21 | $71.37 | $66.24 | 52,928 |
| 2017-03-21 | $73.78 | $73.78 | $71.88 | $72.05 | $66.87 | 39,495 |
| 2017-03-20 | $73.99 | $74.96 | $72.72 | $73.49 | $68.21 | 46,178 |
| 2017-03-17 | $72.32 | $74.11 | $69.90 | $73.93 | $68.61 | 230,054 |
| 2017-03-16 | $72.62 | $73.00 | $71.51 | $72.57 | $67.35 | 44,380 |
| 2017-03-15 | $71.53 | $73.28 | $71.29 | $72.38 | $67.18 | 51,821 |
| 2017-03-14 | $70.86 | $72.58 | $70.38 | $71.47 | $66.33 | 47,950 |
| 2017-03-13 | $68.85 | $71.55 | $68.85 | $71.33 | $66.20 | 53,282 |
| 2017-03-10 | $69.24 | $69.46 | $68.01 | $69.12 | $64.15 | 37,490 |
| 2017-03-09 | $68.00 | $69.79 | $68.00 | $68.51 | $63.58 | 50,209 |
| 2017-03-08 | $68.80 | $68.81 | $66.93 | $68.30 | $63.39 | 60,587 |
| 2017-03-07 | $68.21 | $69.50 | $67.86 | $68.55 | $63.62 | 55,415 |
| 2017-03-06 | $66.47 | $68.69 | $66.05 | $68.30 | $63.39 | 79,158 |
| 2017-03-03 | $67.91 | $68.10 | $66.59 | $66.71 | $61.91 | 53,289 |
| 2017-03-02 | $70.23 | $70.54 | $68.03 | $68.28 | $63.37 | 49,971 |
| 2017-03-01 | $69.24 | $70.94 | $68.84 | $70.21 | $65.16 | 75,770 |
| 2017-02-28 | $72.73 | $73.00 | $68.08 | $68.39 | $63.47 | 136,953 |
| 2017-02-27 | $68.42 | $73.80 | $67.46 | $73.13 | $67.87 | 216,408 |
| 2017-02-24 | $75.50 | $75.98 | $68.01 | $68.02 | $63.13 | 108,592 |
| 2017-02-23 | $80.15 | $81.85 | $75.93 | $76.20 | $70.72 | 86,252 |
| 2017-02-22 | $81.40 | $82.59 | $81.11 | $81.67 | $75.80 | 103,815 |
| 2017-02-21 | $81.38 | $81.51 | $80.75 | $81.26 | $75.42 | 98,390 |
| 2017-02-17 | $81.28 | $81.55 | $80.51 | $80.75 | $74.94 | 114,818 |
| 2017-02-16 | $79.04 | $81.23 | $79.04 | $81.10 | $75.27 | 83,062 |
| 2017-02-15 | $79.06 | $79.75 | $78.62 | $79.34 | $73.64 | 44,577 |
| 2017-02-14 | $79.25 | $79.71 | $77.68 | $79.44 | $73.73 | 53,643 |
| 2017-02-13 | $79.60 | $79.90 | $78.81 | $79.50 | $73.78 | 44,795 |
| 2017-02-10 | $77.70 | $79.56 | $74.51 | $79.33 | $73.63 | 48,096 |
| 2017-02-09 | $75.77 | $77.86 | $75.77 | $77.30 | $71.74 | 34,059 |
| 2017-02-08 | $76.54 | $76.71 | $75.54 | $76.21 | $70.73 | 38,603 |
| 2017-02-07 | $75.95 | $77.01 | $75.31 | $76.81 | $71.29 | 50,511 |
| 2017-02-06 | $78.52 | $78.52 | $75.98 | $76.38 | $70.89 | 34,929 |
| 2017-02-03 | $77.33 | $78.72 | $77.06 | $78.52 | $72.87 | 38,520 |
| 2017-02-02 | $76.17 | $77.35 | $75.59 | $77.08 | $71.54 | 64,209 |
| 2017-02-01 | $80.77 | $81.19 | $74.45 | $76.27 | $70.79 | 109,317 |
| 2017-01-31 | $79.23 | $80.73 | $79.23 | $80.29 | $74.52 | 70,677 |
| 2017-01-30 | $79.72 | $80.11 | $78.56 | $79.29 | $73.59 | 51,257 |
| 2017-01-27 | $78.80 | $80.28 | $78.74 | $80.23 | $74.46 | 35,617 |
| 2017-01-26 | $79.72 | $79.75 | $78.83 | $79.41 | $73.70 | 26,430 |
| 2017-01-25 | $80.79 | $80.79 | $79.67 | $79.91 | $74.16 | 37,610 |
| 2017-01-24 | $80.30 | $80.90 | $79.10 | $80.28 | $74.51 | 43,770 |
| 2017-01-23 | $80.05 | $80.30 | $79.22 | $80.19 | $74.42 | 27,573 |
| 2017-01-20 | $78.88 | $80.57 | $78.88 | $80.05 | $74.29 | 43,882 |
| 2017-01-19 | $79.87 | $79.87 | $77.95 | $79.10 | $73.41 | 62,798 |
| 2017-01-18 | $81.81 | $81.81 | $79.39 | $79.87 | $74.13 | 59,044 |
| 2017-01-17 | $82.23 | $82.23 | $80.60 | $81.56 | $75.70 | 46,681 |
| 2017-01-13 | $82.36 | $82.36 | $79.96 | $82.12 | $76.22 | 38,218 |
| 2017-01-12 | $81.79 | $82.58 | $79.98 | $81.95 | $76.06 | 54,344 |
| 2017-01-11 | $81.50 | $82.51 | $80.89 | $81.98 | $76.09 | 42,378 |
| 2017-01-10 | $81.36 | $82.21 | $81.23 | $82.20 | $76.29 | 30,055 |
| 2017-01-09 | $82.37 | $82.60 | $81.19 | $81.85 | $75.96 | 45,154 |
| 2017-01-06 | $84.98 | $84.98 | $82.31 | $82.38 | $76.46 | 36,387 |
| 2017-01-05 | $85.22 | $86.61 | $83.93 | $84.94 | $78.83 | 56,020 |
| 2017-01-04 | $84.00 | $85.76 | $83.20 | $85.02 | $78.91 | 68,840 |
| 2017-01-03 | $80.22 | $87.82 | $80.15 | $83.79 | $77.77 | 118,740 |
| 2016-12-30 | $81.16 | $81.26 | $79.48 | $80.13 | $74.37 | 52,886 |
| 2016-12-29 | $80.83 | $81.87 | $80.25 | $81.56 | $75.70 | 34,145 |
| 2016-12-28 | $83.54 | $84.29 | $80.15 | $80.95 | $75.13 | 59,744 |
| 2016-12-27 | $81.62 | $84.07 | $81.62 | $83.34 | $77.02 | 52,892 |
| 2016-12-23 | $78.70 | $82.11 | $78.49 | $81.89 | $75.68 | 58,042 |
| 2016-12-22 | $79.60 | $79.63 | $78.61 | $78.78 | $72.81 | 29,379 |
| 2016-12-21 | $79.49 | $80.97 | $79.37 | $79.50 | $73.48 | 40,916 |
| 2016-12-20 | $78.96 | $79.84 | $78.15 | $79.66 | $73.62 | 32,977 |
| 2016-12-19 | $77.63 | $78.91 | $77.10 | $78.72 | $72.75 | 60,036 |
| 2016-12-16 | $78.21 | $78.24 | $77.07 | $77.41 | $71.54 | 283,635 |
| 2016-12-15 | $77.03 | $78.54 | $77.00 | $77.88 | $71.98 | 58,223 |
| 2016-12-14 | $78.81 | $79.44 | $76.73 | $77.12 | $71.28 | 47,193 |
| 2016-12-13 | $79.00 | $79.48 | $78.27 | $78.64 | $72.68 | 58,833 |
| 2016-12-12 | $78.59 | $78.78 | $77.95 | $78.78 | $72.81 | 55,925 |
| 2016-12-09 | $77.11 | $78.62 | $76.97 | $78.52 | $72.57 | 41,076 |
| 2016-12-08 | $76.90 | $77.30 | $76.38 | $77.20 | $71.35 | 51,842 |
| 2016-12-07 | $75.01 | $77.80 | $74.50 | $76.83 | $71.01 | 51,099 |
| 2016-12-06 | $74.74 | $75.35 | $74.18 | $75.25 | $69.55 | 38,642 |
| 2016-12-05 | $73.14 | $74.64 | $72.21 | $74.58 | $68.93 | 45,907 |
| 2016-12-02 | $72.33 | $73.97 | $72.33 | $72.73 | $67.21 | 39,548 |
| 2016-12-01 | $72.39 | $73.86 | $72.31 | $72.59 | $67.08 | 53,405 |
| 2016-11-30 | $74.25 | $74.25 | $72.19 | $72.31 | $66.83 | 58,157 |
| 2016-11-29 | $75.19 | $76.10 | $73.71 | $74.02 | $68.41 | 52,894 |
| 2016-11-28 | $73.85 | $75.58 | $73.65 | $75.40 | $69.69 | 56,910 |
| 2016-11-25 | $73.76 | $74.72 | $73.36 | $74.14 | $68.52 | 22,425 |
| 2016-11-23 | $73.02 | $74.17 | $73.01 | $73.72 | $68.13 | 39,169 |
| 2016-11-22 | $71.56 | $73.57 | $71.56 | $73.28 | $67.73 | 55,119 |
| 2016-11-21 | $70.18 | $71.83 | $69.42 | $71.82 | $66.38 | 38,288 |
| 2016-11-18 | $69.13 | $70.43 | $68.94 | $70.35 | $65.02 | 51,154 |
| 2016-11-17 | $69.34 | $70.06 | $69.00 | $69.21 | $63.96 | 37,693 |
| 2016-11-16 | $68.32 | $69.47 | $68.32 | $69.39 | $64.13 | 48,791 |
| 2016-11-15 | $69.01 | $69.45 | $68.16 | $68.31 | $63.13 | 78,399 |
| 2016-11-14 | $69.45 | $69.97 | $68.16 | $68.91 | $63.69 | 73,983 |
| 2016-11-11 | $67.15 | $70.01 | $67.15 | $69.09 | $63.85 | 64,469 |
| 2016-11-10 | $68.00 | $68.00 | $65.39 | $67.21 | $62.12 | 91,636 |
| 2016-11-09 | $66.62 | $67.97 | $66.06 | $67.73 | $62.60 | 53,583 |
| 2016-11-08 | $66.66 | $67.56 | $65.54 | $66.82 | $61.76 | 62,726 |
| 2016-11-07 | $67.32 | $67.41 | $66.59 | $66.89 | $61.82 | 66,567 |
| 2016-11-04 | $65.38 | $66.82 | $65.32 | $66.59 | $61.54 | 46,561 |
| 2016-11-03 | $65.38 | $66.30 | $65.11 | $65.24 | $60.30 | 56,491 |
| 2016-11-02 | $65.45 | $66.60 | $64.63 | $65.50 | $60.54 | 99,487 |
| 2016-11-01 | $67.44 | $67.44 | $66.07 | $66.93 | $61.86 | 69,531 |
| 2016-10-31 | $66.37 | $67.83 | $66.15 | $67.64 | $62.51 | 102,965 |
| 2016-10-28 | $67.30 | $70.23 | $66.28 | $66.60 | $61.55 | 42,526 |
| 2016-10-27 | $68.25 | $69.44 | $65.70 | $67.12 | $62.03 | 120,006 |
| 2016-10-26 | $65.78 | $66.05 | $65.28 | $65.62 | $60.65 | 38,340 |
| 2016-10-25 | $66.32 | $66.77 | $65.80 | $65.93 | $60.93 | 47,750 |
| 2016-10-24 | $66.17 | $66.89 | $65.83 | $66.23 | $61.21 | 29,462 |
| 2016-10-21 | $65.20 | $66.00 | $64.83 | $65.69 | $60.71 | 36,696 |
| 2016-10-20 | $65.58 | $65.80 | $65.27 | $65.62 | $60.65 | 42,003 |
| 2016-10-19 | $65.48 | $66.06 | $65.30 | $65.79 | $60.80 | 42,735 |
| 2016-10-18 | $65.85 | $66.38 | $65.65 | $65.72 | $60.74 | 37,167 |
| 2016-10-17 | $65.24 | $65.80 | $64.69 | $65.62 | $60.65 | 48,319 |
| 2016-10-14 | $65.34 | $65.74 | $65.00 | $65.13 | $60.19 | 41,082 |
| 2016-10-13 | $66.49 | $66.49 | $65.06 | $65.21 | $60.27 | 48,888 |
| 2016-10-12 | $66.78 | $67.08 | $66.24 | $66.49 | $61.45 | 72,357 |
| 2016-10-11 | $67.39 | $67.90 | $66.37 | $66.58 | $61.53 | 57,436 |
| 2016-10-10 | $65.39 | $67.51 | $65.31 | $67.42 | $62.31 | 77,361 |
| 2016-10-07 | $65.49 | $65.83 | $64.82 | $65.42 | $60.46 | 58,782 |
| 2016-10-06 | $66.14 | $66.14 | $65.01 | $65.29 | $60.34 | 57,958 |
| 2016-10-05 | $65.83 | $66.31 | $65.01 | $66.03 | $61.03 | 83,309 |
| 2016-10-04 | $66.13 | $66.19 | $65.00 | $65.62 | $60.65 | 58,627 |
| 2016-10-03 | $65.15 | $66.33 | $64.89 | $66.12 | $61.11 | 88,140 |
| 2016-09-30 | $66.25 | $66.77 | $65.00 | $65.04 | $60.11 | 103,532 |
| 2016-09-29 | $66.37 | $66.83 | $65.91 | $66.14 | $61.13 | 60,390 |
| 2016-09-28 | $67.08 | $67.08 | $66.17 | $66.78 | $61.72 | 60,074 |
| 2016-09-27 | $67.09 | $67.69 | $66.41 | $67.15 | $61.75 | 62,763 |
| 2016-09-26 | $67.45 | $67.72 | $66.86 | $66.92 | $61.54 | 47,355 |
| 2016-09-23 | $67.48 | $69.32 | $66.78 | $67.85 | $62.39 | 47,903 |
| 2016-09-22 | $67.13 | $67.51 | $66.33 | $67.45 | $62.02 | 72,066 |
| 2016-09-21 | $67.28 | $68.20 | $65.59 | $66.87 | $61.49 | 94,901 |
| 2016-09-20 | $67.91 | $68.13 | $67.03 | $67.04 | $61.65 | 118,078 |
| 2016-09-19 | $65.99 | $67.79 | $65.28 | $67.56 | $62.12 | 84,786 |
| 2016-09-16 | $65.67 | $65.96 | $65.00 | $65.47 | $60.20 | 316,953 |
| 2016-09-15 | $65.43 | $66.16 | $65.18 | $65.56 | $60.28 | 74,842 |
| 2016-09-14 | $65.36 | $66.02 | $65.06 | $65.39 | $60.13 | 62,726 |
| 2016-09-13 | $66.60 | $66.80 | $65.00 | $65.58 | $60.30 | 95,143 |
| 2016-09-12 | $64.70 | $67.19 | $64.49 | $67.08 | $61.68 | 121,575 |
| 2016-09-09 | $65.86 | $66.12 | $65.00 | $65.03 | $59.80 | 68,439 |
| 2016-09-08 | $66.19 | $66.45 | $65.58 | $66.24 | $60.91 | 49,264 |
| 2016-09-07 | $65.15 | $66.23 | $64.96 | $66.12 | $60.80 | 85,915 |
| 2016-09-06 | $65.57 | $65.57 | $64.73 | $65.17 | $59.93 | 55,056 |
| 2016-09-02 | $65.36 | $65.78 | $64.82 | $65.31 | $60.05 | 71,469 |
| 2016-09-01 | $65.31 | $65.44 | $64.80 | $64.98 | $59.75 | 97,147 |
| 2016-08-31 | $65.00 | $66.23 | $64.81 | $65.34 | $60.08 | 111,443 |
| 2016-08-30 | $65.54 | $66.15 | $65.00 | $65.17 | $59.93 | 51,185 |
| 2016-08-29 | $65.30 | $65.74 | $64.62 | $65.66 | $60.38 | 65,173 |
| 2016-08-26 | $65.50 | $66.34 | $64.67 | $65.00 | $59.77 | 37,836 |
| 2016-08-25 | $65.07 | $65.61 | $64.66 | $65.49 | $60.22 | 63,289 |
| 2016-08-24 | $64.97 | $65.30 | $64.80 | $65.08 | $59.84 | 62,087 |
| 2016-08-23 | $64.56 | $65.16 | $64.56 | $64.97 | $59.74 | 99,736 |
| 2016-08-22 | $63.48 | $64.71 | $63.27 | $64.23 | $59.06 | 92,565 |
| 2016-08-19 | $64.24 | $64.73 | $62.94 | $63.99 | $58.84 | 132,726 |
| 2016-08-18 | $63.42 | $64.30 | $63.24 | $64.27 | $59.10 | 94,974 |
| 2016-08-17 | $63.11 | $63.66 | $62.70 | $63.55 | $58.44 | 87,611 |
| 2016-08-16 | $63.92 | $64.29 | $62.83 | $63.40 | $58.30 | 75,382 |
| 2016-08-15 | $64.88 | $65.00 | $63.75 | $63.97 | $58.82 | 71,103 |
| 2016-08-12 | $64.73 | $65.95 | $64.36 | $65.09 | $59.85 | 78,627 |
| 2016-08-11 | $65.96 | $65.96 | $64.62 | $65.03 | $59.80 | 106,783 |
| 2016-08-10 | $66.88 | $66.95 | $65.20 | $65.58 | $60.30 | 149,680 |
| 2016-08-09 | $67.66 | $67.66 | $66.55 | $66.98 | $61.59 | 77,595 |
| 2016-08-08 | $68.69 | $68.71 | $66.57 | $67.30 | $61.88 | 102,040 |
| 2016-08-05 | $70.72 | $71.69 | $68.30 | $68.44 | $62.93 | 77,134 |
| 2016-08-04 | $70.67 | $74.15 | $69.88 | $70.38 | $64.72 | 67,777 |
| 2016-08-03 | $70.46 | $70.75 | $69.98 | $70.66 | $64.97 | 97,098 |
| 2016-08-02 | $72.47 | $72.47 | $70.14 | $70.24 | $64.59 | 89,995 |
| 2016-08-01 | $73.13 | $73.31 | $72.18 | $72.42 | $66.59 | 82,647 |
| 2016-07-29 | $73.79 | $75.00 | $72.65 | $73.52 | $67.60 | 126,571 |
| 2016-07-28 | $77.42 | $79.91 | $73.55 | $73.81 | $67.87 | 128,036 |
| 2016-07-27 | $80.29 | $81.00 | $78.16 | $78.49 | $72.17 | 102,049 |
| 2016-07-26 | $80.23 | $80.77 | $78.78 | $79.85 | $73.42 | 49,751 |
| 2016-07-25 | $81.17 | $81.32 | $79.95 | $80.49 | $74.01 | 58,458 |
| 2016-07-22 | $78.82 | $83.00 | $78.82 | $81.54 | $74.98 | 222,270 |
| 2016-07-21 | $80.61 | $80.98 | $78.02 | $78.70 | $72.37 | 141,149 |
| 2016-07-20 | $80.87 | $81.32 | $80.39 | $80.66 | $74.17 | 53,183 |
| 2016-07-19 | $81.06 | $81.54 | $80.55 | $80.59 | $74.11 | 33,593 |
| 2016-07-18 | $81.47 | $81.47 | $80.56 | $81.06 | $74.54 | 91,601 |
| 2016-07-15 | $82.23 | $82.23 | $81.14 | $81.43 | $74.88 | 46,269 |
| 2016-07-14 | $82.16 | $83.02 | $81.69 | $81.77 | $75.19 | 49,269 |
| 2016-07-13 | $82.26 | $83.27 | $81.58 | $81.87 | $75.28 | 45,483 |
| 2016-07-12 | $81.75 | $82.60 | $80.78 | $81.79 | $75.21 | 45,783 |
| 2016-07-11 | $80.46 | $81.67 | $80.26 | $81.47 | $74.91 | 96,045 |
| 2016-07-08 | $79.99 | $81.27 | $79.72 | $80.43 | $73.96 | 80,203 |
| 2016-07-07 | $79.73 | $80.91 | $79.55 | $79.97 | $73.54 | 50,786 |
| 2016-07-06 | $80.48 | $81.06 | $79.38 | $80.02 | $73.58 | 76,250 |
| 2016-07-05 | $77.88 | $82.06 | $77.88 | $81.10 | $74.57 | 134,379 |
| 2016-07-01 | $77.69 | $78.50 | $76.54 | $78.48 | $72.16 | 89,334 |
| 2016-06-30 | $76.68 | $77.85 | $76.56 | $77.81 | $71.55 | 227,062 |
| 2016-06-29 | $76.57 | $76.96 | $76.30 | $76.72 | $70.55 | 101,087 |
| 2016-06-28 | $76.62 | $76.68 | $75.41 | $75.98 | $69.87 | 75,787 |
| 2016-06-27 | $77.55 | $78.31 | $76.00 | $76.25 | $69.82 | 132,244 |
| 2016-06-24 | $77.30 | $78.78 | $76.99 | $78.14 | $71.55 | 136,540 |
| 2016-06-23 | $77.43 | $79.61 | $77.43 | $79.09 | $72.42 | 88,557 |
| 2016-06-22 | $77.61 | $78.92 | $75.70 | $76.86 | $70.38 | 90,393 |
| 2016-06-21 | $76.00 | $77.03 | $75.50 | $76.84 | $70.36 | 77,385 |
| 2016-06-20 | $74.33 | $76.06 | $74.00 | $75.66 | $69.28 | 73,234 |
| 2016-06-17 | $76.41 | $76.41 | $73.50 | $74.14 | $67.89 | 183,125 |
| 2016-06-16 | $74.22 | $76.51 | $73.75 | $76.51 | $70.06 | 85,303 |
| 2016-06-15 | $75.80 | $76.49 | $74.35 | $74.42 | $68.14 | 34,015 |
| 2016-06-14 | $74.24 | $75.97 | $74.24 | $75.55 | $69.18 | 59,530 |
| 2016-06-13 | $73.31 | $74.90 | $73.13 | $74.30 | $68.03 | 44,177 |
| 2016-06-10 | $73.85 | $74.53 | $73.02 | $73.58 | $67.38 | 58,651 |
| 2016-06-09 | $74.10 | $74.50 | $73.47 | $74.16 | $67.91 | 54,276 |
| 2016-06-08 | $74.12 | $75.14 | $73.42 | $74.24 | $67.98 | 81,496 |
| 2016-06-07 | $74.02 | $75.05 | $73.79 | $73.98 | $67.74 | 47,552 |
| 2016-06-06 | $73.83 | $74.27 | $72.75 | $73.92 | $67.69 | 24,698 |
| 2016-06-03 | $72.88 | $74.02 | $72.88 | $73.54 | $67.34 | 38,917 |
| 2016-06-02 | $72.02 | $73.37 | $71.92 | $73.20 | $67.03 | 45,167 |
| 2016-06-01 | $74.07 | $74.19 | $71.94 | $72.57 | $66.45 | 59,557 |
| 2016-05-31 | $73.85 | $74.85 | $73.37 | $74.49 | $68.21 | 73,155 |
| 2016-05-27 | $73.44 | $74.21 | $73.00 | $73.85 | $67.62 | 36,258 |
| 2016-05-26 | $72.64 | $73.43 | $71.82 | $73.18 | $67.01 | 21,101 |
| 2016-05-25 | $72.68 | $72.80 | $71.88 | $72.32 | $66.22 | 32,900 |
| 2016-05-24 | $71.06 | $72.88 | $71.06 | $72.78 | $66.64 | 47,852 |
| 2016-05-23 | $71.67 | $72.80 | $71.20 | $71.32 | $65.31 | 37,817 |
| 2016-05-20 | $71.18 | $72.39 | $71.18 | $72.08 | $66.00 | 50,739 |
| 2016-05-19 | $71.91 | $72.71 | $70.56 | $70.98 | $64.99 | 46,443 |
| 2016-05-18 | $72.10 | $72.99 | $71.51 | $71.99 | $65.92 | 49,961 |
| 2016-05-17 | $73.32 | $74.21 | $71.94 | $72.30 | $66.20 | 82,713 |
| 2016-05-16 | $73.94 | $74.84 | $73.36 | $74.47 | $68.19 | 49,602 |
| 2016-05-13 | $74.00 | $74.53 | $73.53 | $73.70 | $67.49 | 51,246 |
| 2016-05-12 | $73.89 | $74.58 | $73.37 | $74.30 | $68.03 | 40,894 |
| 2016-05-11 | $74.42 | $75.10 | $73.66 | $74.00 | $67.76 | 64,666 |
| 2016-05-10 | $73.97 | $75.01 | $72.81 | $74.70 | $68.40 | 50,145 |
| 2016-05-09 | $72.71 | $74.25 | $72.71 | $73.88 | $67.65 | 48,766 |
| 2016-05-06 | $73.00 | $73.05 | $72.30 | $73.04 | $66.88 | 57,773 |
| 2016-05-05 | $73.88 | $74.13 | $73.09 | $73.25 | $67.07 | 67,805 |
| 2016-05-04 | $72.76 | $74.25 | $70.25 | $73.90 | $67.67 | 74,863 |
| 2016-05-03 | $73.60 | $74.07 | $71.99 | $73.01 | $66.85 | 89,194 |
| 2016-05-02 | $71.86 | $73.93 | $70.18 | $73.77 | $67.55 | 88,358 |
| 2016-04-29 | $72.25 | $73.00 | $71.00 | $71.91 | $65.85 | 83,692 |
| 2016-04-28 | $72.51 | $73.58 | $71.50 | $72.00 | $65.93 | 79,087 |
| 2016-04-27 | $72.56 | $73.09 | $71.21 | $72.57 | $66.45 | 71,118 |
| 2016-04-26 | $71.81 | $72.95 | $71.48 | $72.36 | $66.26 | 79,306 |
| 2016-04-25 | $71.56 | $72.26 | $71.36 | $71.65 | $65.61 | 57,660 |
| 2016-04-22 | $70.88 | $71.83 | $70.88 | $71.80 | $65.75 | 76,006 |
| 2016-04-21 | $72.00 | $72.21 | $70.94 | $70.94 | $64.96 | 93,200 |
| 2016-04-20 | $72.41 | $73.12 | $71.68 | $71.94 | $65.87 | 63,595 |
| 2016-04-19 | $72.11 | $72.82 | $71.59 | $72.71 | $66.58 | 48,145 |
| 2016-04-18 | $72.00 | $72.81 | $71.88 | $72.32 | $66.22 | 70,060 |
| 2016-04-15 | $71.89 | $72.75 | $71.18 | $72.50 | $66.39 | 91,530 |
| 2016-04-14 | $71.87 | $72.48 | $71.15 | $71.79 | $65.74 | 55,993 |
| 2016-04-13 | $71.76 | $73.17 | $70.98 | $71.74 | $65.69 | 88,451 |
| 2016-04-12 | $71.90 | $72.81 | $69.71 | $71.59 | $65.55 | 65,507 |
| 2016-04-11 | $73.72 | $74.94 | $71.81 | $72.08 | $66.00 | 107,357 |
| 2016-04-08 | $73.83 | $75.42 | $73.15 | $73.60 | $67.39 | 58,261 |
| 2016-04-07 | $74.15 | $74.25 | $72.99 | $73.40 | $67.21 | 116,254 |
| 2016-04-06 | $74.29 | $74.80 | $73.27 | $74.39 | $68.12 | 124,665 |
| 2016-04-05 | $76.08 | $76.40 | $74.50 | $74.79 | $68.48 | 141,889 |
| 2016-04-04 | $77.70 | $77.80 | $76.27 | $76.31 | $69.88 | 83,897 |
| 2016-04-01 | $75.47 | $77.80 | $74.80 | $77.80 | $71.24 | 119,122 |
| 2016-03-31 | $75.88 | $76.68 | $75.07 | $75.83 | $69.44 | 104,324 |
| 2016-03-30 | $75.31 | $77.00 | $74.72 | $76.13 | $69.71 | 116,478 |
| 2016-03-29 | $73.28 | $75.49 | $73.28 | $75.43 | $69.07 | 64,931 |
| 2016-03-28 | $73.37 | $74.47 | $73.13 | $73.61 | $67.12 | 99,539 |
| 2016-03-24 | $72.04 | $73.04 | $71.54 | $72.90 | $66.47 | 127,127 |
| 2016-03-23 | $71.95 | $73.05 | $71.52 | $72.37 | $65.99 | 89,753 |
| 2016-03-22 | $72.14 | $73.49 | $71.60 | $72.18 | $65.81 | 66,399 |
| 2016-03-21 | $72.52 | $73.44 | $70.95 | $72.52 | $66.12 | 140,281 |
| 2016-03-18 | $74.10 | $74.58 | $71.85 | $72.68 | $66.27 | 225,724 |
| 2016-03-17 | $72.50 | $73.85 | $71.53 | $73.68 | $67.18 | 66,024 |
| 2016-03-16 | $72.56 | $74.02 | $72.39 | $72.81 | $66.39 | 56,865 |
| 2016-03-15 | $72.32 | $73.42 | $71.92 | $72.88 | $66.45 | 98,597 |
| 2016-03-14 | $73.32 | $73.58 | $72.28 | $72.38 | $66.00 | 61,295 |
| 2016-03-11 | $73.60 | $74.14 | $72.85 | $73.69 | $67.19 | 52,877 |
| 2016-03-10 | $73.24 | $74.22 | $71.72 | $73.21 | $66.75 | 77,056 |
| 2016-03-09 | $73.79 | $74.46 | $72.45 | $73.11 | $66.66 | 76,284 |
| 2016-03-08 | $72.37 | $74.20 | $72.31 | $73.58 | $67.09 | 70,212 |
| 2016-03-07 | $72.90 | $73.94 | $72.37 | $72.94 | $66.51 | 87,290 |
| 2016-03-04 | $71.99 | $74.28 | $71.99 | $73.11 | $66.66 | 53,789 |
| 2016-03-03 | $73.44 | $74.65 | $72.02 | $72.14 | $65.78 | 114,523 |
| 2016-03-02 | $74.11 | $74.11 | $71.71 | $73.58 | $67.09 | 101,475 |
| 2016-03-01 | $72.09 | $74.22 | $71.01 | $74.04 | $67.51 | 128,479 |
| 2016-02-29 | $70.49 | $72.83 | $70.22 | $71.94 | $65.60 | 137,179 |
| 2016-02-26 | $72.97 | $72.97 | $70.28 | $70.94 | $64.68 | 125,948 |
| 2016-02-25 | $76.67 | $76.67 | $72.69 | $73.13 | $66.68 | 93,938 |
| 2016-02-24 | $77.66 | $78.78 | $75.80 | $78.68 | $71.74 | 72,593 |
| 2016-02-23 | $77.74 | $79.10 | $77.63 | $78.06 | $71.18 | 69,892 |
| 2016-02-22 | $77.90 | $78.16 | $77.04 | $77.98 | $71.10 | 58,666 |
| 2016-02-19 | $77.63 | $78.09 | $75.88 | $77.12 | $70.32 | 157,384 |
| 2016-02-18 | $77.06 | $78.34 | $76.66 | $77.61 | $70.77 | 49,230 |
| 2016-02-17 | $76.41 | $78.07 | $76.37 | $77.06 | $70.26 | 33,815 |
| 2016-02-16 | $76.64 | $76.64 | $74.06 | $76.10 | $69.39 | 36,771 |
| 2016-02-12 | $77.03 | $77.43 | $75.61 | $75.88 | $69.19 | 75,117 |
| 2016-02-11 | $74.16 | $77.33 | $73.57 | $77.06 | $70.26 | 63,332 |
| 2016-02-10 | $74.48 | $75.46 | $73.80 | $75.06 | $68.44 | 65,523 |
| 2016-02-09 | $74.01 | $75.51 | $72.65 | $74.27 | $67.72 | 56,750 |
| 2016-02-08 | $73.97 | $75.25 | $71.51 | $74.91 | $68.30 | 96,868 |
| 2016-02-05 | $75.79 | $77.07 | $73.89 | $74.62 | $68.04 | 75,776 |
| 2016-02-04 | $75.92 | $77.05 | $75.52 | $76.10 | $69.39 | 43,561 |
| 2016-02-03 | $76.58 | $77.43 | $74.77 | $75.83 | $69.14 | 90,282 |
| 2016-02-02 | $75.64 | $76.66 | $74.66 | $76.27 | $69.54 | 62,128 |
| 2016-02-01 | $76.41 | $76.98 | $75.86 | $76.28 | $69.55 | 77,274 |
| 2016-01-29 | $76.10 | $77.95 | $75.89 | $76.99 | $70.20 | 140,677 |
| 2016-01-28 | $76.50 | $77.12 | $75.91 | $75.97 | $69.27 | 51,919 |
| 2016-01-27 | $76.29 | $77.02 | $74.95 | $75.99 | $69.29 | 54,118 |
| 2016-01-26 | $76.37 | $77.67 | $75.92 | $76.59 | $69.84 | 72,403 |
| 2016-01-25 | $75.56 | $77.23 | $73.81 | $76.01 | $69.31 | 61,490 |
| 2016-01-22 | $75.03 | $76.78 | $74.16 | $76.04 | $69.33 | 73,776 |
| 2016-01-21 | $75.44 | $75.75 | $74.22 | $74.33 | $67.77 | 55,618 |
| 2016-01-20 | $75.67 | $76.50 | $73.10 | $75.37 | $68.72 | 85,628 |
| 2016-01-19 | $76.60 | $77.44 | $75.80 | $76.56 | $69.81 | 72,156 |
| 2016-01-15 | $75.02 | $76.41 | $74.31 | $75.81 | $69.12 | 74,277 |
| 2016-01-14 | $76.47 | $78.16 | $76.44 | $76.70 | $69.94 | 73,864 |
| 2016-01-13 | $78.79 | $79.28 | $75.87 | $75.98 | $69.28 | 62,505 |
| 2016-01-12 | $81.44 | $81.87 | $78.42 | $78.69 | $71.75 | 58,976 |
| 2016-01-11 | $80.13 | $81.27 | $79.71 | $80.62 | $73.51 | 84,891 |
| 2016-01-08 | $79.35 | $82.59 | $79.02 | $80.08 | $73.02 | 161,977 |
| 2016-01-07 | $77.11 | $80.11 | $75.71 | $78.94 | $71.98 | 146,708 |
| 2016-01-06 | $75.51 | $78.07 | $74.85 | $78.02 | $71.14 | 65,742 |
| 2016-01-05 | $74.72 | $76.59 | $73.87 | $75.96 | $69.26 | 65,531 |
| 2016-01-04 | $77.15 | $77.67 | $74.19 | $74.28 | $67.73 | 91,979 |
| 2015-12-31 | $79.28 | $79.53 | $78.13 | $78.23 | $71.33 | 38,149 |
| 2015-12-30 | $79.91 | $79.98 | $78.82 | $79.36 | $72.36 | 47,437 |
| 2015-12-29 | $79.41 | $80.45 | $79.13 | $80.08 | $73.02 | 32,458 |
| 2015-12-28 | $78.32 | $79.36 | $78.00 | $79.34 | $72.05 | 21,137 |
| 2015-12-24 | $78.72 | $79.40 | $78.28 | $78.34 | $71.15 | 18,966 |
| 2015-12-23 | $77.00 | $78.85 | $76.78 | $78.85 | $71.61 | 35,249 |
| 2015-12-22 | $76.99 | $77.10 | $76.11 | $76.86 | $69.80 | 56,039 |
| 2015-12-21 | $76.11 | $77.52 | $76.11 | $77.00 | $69.93 | 89,144 |
| 2015-12-18 | $76.35 | $77.39 | $74.82 | $76.27 | $69.27 | 257,309 |
| 2015-12-17 | $77.18 | $77.86 | $76.29 | $76.61 | $69.58 | 41,749 |
| 2015-12-16 | $75.84 | $77.37 | $75.39 | $77.15 | $70.07 | 59,865 |
| 2015-12-15 | $77.41 | $77.41 | $75.53 | $75.79 | $68.83 | 96,087 |
| 2015-12-14 | $76.36 | $76.98 | $75.93 | $76.83 | $69.78 | 75,505 |
| 2015-12-11 | $77.00 | $77.98 | $75.83 | $76.52 | $69.49 | 85,815 |
| 2015-12-10 | $77.78 | $78.28 | $77.26 | $77.72 | $70.58 | 63,575 |
| 2015-12-09 | $79.34 | $79.35 | $77.36 | $77.40 | $70.29 | 84,427 |
| 2015-12-08 | $78.33 | $80.71 | $77.90 | $79.28 | $72.00 | 104,445 |
| 2015-12-07 | $79.64 | $79.64 | $77.82 | $78.57 | $71.36 | 52,469 |
| 2015-12-04 | $78.00 | $80.43 | $78.00 | $79.67 | $72.35 | 62,154 |
| 2015-12-03 | $78.45 | $79.12 | $77.25 | $77.62 | $70.49 | 59,474 |
| 2015-12-02 | $78.39 | $79.26 | $77.77 | $77.95 | $70.79 | 57,402 |
| 2015-12-01 | $79.23 | $80.00 | $77.39 | $78.18 | $71.00 | 97,832 |
| 2015-11-30 | $80.11 | $80.93 | $78.63 | $78.67 | $71.45 | 227,315 |
| 2015-11-27 | $79.69 | $80.05 | $79.02 | $79.70 | $72.38 | 24,323 |
| 2015-11-25 | $79.53 | $79.55 | $78.52 | $79.27 | $71.99 | 56,148 |
| 2015-11-24 | $79.94 | $80.16 | $78.54 | $79.59 | $72.28 | 41,420 |
| 2015-11-23 | $79.97 | $80.45 | $79.00 | $79.66 | $72.35 | 60,128 |
| 2015-11-20 | $78.98 | $80.90 | $77.91 | $79.91 | $72.57 | 46,357 |
| 2015-11-19 | $79.94 | $80.02 | $78.20 | $78.51 | $71.30 | 104,305 |
| 2015-11-18 | $77.74 | $79.99 | $77.65 | $79.57 | $72.26 | 51,843 |
| 2015-11-17 | $78.00 | $78.82 | $77.39 | $77.89 | $70.74 | 52,549 |
| 2015-11-16 | $77.13 | $78.33 | $76.95 | $77.74 | $70.60 | 44,851 |
| 2015-11-13 | $76.72 | $77.10 | $76.31 | $76.96 | $69.89 | 56,396 |
| 2015-11-12 | $77.34 | $78.21 | $76.80 | $77.01 | $69.94 | 38,472 |
| 2015-11-11 | $77.66 | $78.43 | $77.15 | $77.62 | $70.49 | 53,521 |
| 2015-11-10 | $76.79 | $78.15 | $76.70 | $77.50 | $70.38 | 31,756 |
| 2015-11-09 | $78.09 | $78.85 | $76.50 | $76.70 | $69.66 | 93,414 |
| 2015-11-06 | $77.42 | $78.17 | $76.50 | $78.10 | $70.93 | 74,258 |
| 2015-11-05 | $76.81 | $77.92 | $76.52 | $77.35 | $70.25 | 74,110 |
| 2015-11-04 | $77.96 | $78.60 | $76.38 | $76.48 | $69.46 | 63,582 |
| 2015-11-03 | $78.10 | $78.75 | $76.34 | $77.87 | $70.72 | 172,940 |
| 2015-11-02 | $77.01 | $78.33 | $76.14 | $78.10 | $70.93 | 82,230 |
| 2015-10-30 | $76.65 | $77.98 | $76.02 | $76.42 | $69.40 | 130,175 |
| 2015-10-29 | $80.85 | $80.97 | $75.15 | $76.32 | $69.31 | 123,143 |
| 2015-10-28 | $83.07 | $83.39 | $81.39 | $81.74 | $74.23 | 80,263 |
| 2015-10-27 | $82.57 | $83.27 | $81.67 | $82.56 | $74.98 | 67,341 |
| 2015-10-26 | $83.78 | $83.80 | $82.18 | $82.62 | $75.03 | 49,157 |
| 2015-10-23 | $82.30 | $83.62 | $82.30 | $83.48 | $75.81 | 39,273 |
| 2015-10-22 | $79.98 | $81.85 | $79.70 | $81.40 | $73.93 | 102,258 |
| 2015-10-21 | $80.80 | $81.00 | $79.00 | $79.45 | $72.15 | 78,806 |
| 2015-10-20 | $80.00 | $80.88 | $79.87 | $80.65 | $73.24 | 65,473 |
| 2015-10-19 | $79.07 | $79.98 | $78.87 | $79.85 | $72.52 | 59,025 |
| 2015-10-16 | $79.00 | $79.13 | $78.50 | $79.07 | $71.81 | 38,896 |
| 2015-10-15 | $78.55 | $79.31 | $78.24 | $79.03 | $71.77 | 76,326 |
| 2015-10-14 | $78.61 | $79.46 | $77.87 | $78.19 | $71.01 | 43,877 |
| 2015-10-13 | $79.55 | $80.28 | $76.99 | $78.57 | $71.36 | 29,147 |
| 2015-10-12 | $78.43 | $80.18 | $78.30 | $79.65 | $72.34 | 56,584 |
| 2015-10-09 | $78.15 | $78.41 | $77.45 | $78.05 | $70.88 | 34,806 |
| 2015-10-08 | $77.65 | $78.20 | $76.34 | $77.80 | $70.66 | 53,352 |
| 2015-10-07 | $75.93 | $77.17 | $75.50 | $77.09 | $70.01 | 76,366 |
| 2015-10-06 | $75.41 | $76.72 | $75.17 | $75.59 | $68.65 | 58,685 |
| 2015-10-05 | $73.65 | $75.52 | $73.65 | $75.51 | $68.58 | 60,440 |
| 2015-10-02 | $72.87 | $73.25 | $71.40 | $73.06 | $66.35 | 72,953 |
| 2015-10-01 | $73.53 | $75.25 | $73.33 | $73.56 | $66.81 | 58,470 |
| 2015-09-30 | $73.19 | $74.74 | $72.33 | $73.93 | $67.14 | 114,730 |
| 2015-09-29 | $72.36 | $72.90 | $71.62 | $72.48 | $65.82 | 87,798 |
| 2015-09-28 | $73.36 | $73.86 | $72.04 | $72.49 | $65.83 | 78,577 |
| 2015-09-25 | $73.84 | $74.95 | $73.35 | $73.92 | $66.84 | 79,040 |
| 2015-09-24 | $72.95 | $73.76 | $72.59 | $73.54 | $66.49 | 61,209 |
| 2015-09-23 | $72.95 | $73.44 | $72.33 | $73.23 | $66.21 | 26,009 |
| 2015-09-22 | $73.28 | $73.28 | $72.29 | $72.60 | $65.64 | 64,553 |
| 2015-09-21 | $73.86 | $74.00 | $72.67 | $73.62 | $66.57 | 39,859 |
| 2015-09-18 | $73.41 | $74.44 | $72.97 | $73.32 | $66.30 | 115,065 |
| 2015-09-17 | $73.99 | $74.70 | $73.20 | $74.19 | $67.08 | 85,090 |
| 2015-09-16 | $74.05 | $75.41 | $73.83 | $73.91 | $66.83 | 68,665 |
| 2015-09-15 | $73.67 | $74.24 | $73.38 | $74.16 | $67.05 | 75,565 |
| 2015-09-14 | $73.94 | $74.05 | $73.31 | $73.79 | $66.72 | 29,055 |
| 2015-09-11 | $73.25 | $74.00 | $73.11 | $73.79 | $66.72 | 47,245 |
| 2015-09-10 | $73.39 | $74.00 | $72.56 | $73.57 | $66.52 | 48,084 |
| 2015-09-09 | $74.37 | $74.49 | $73.20 | $73.79 | $66.72 | 78,943 |
| 2015-09-08 | $74.01 | $74.30 | $73.18 | $73.69 | $66.63 | 67,257 |
| 2015-09-04 | $72.80 | $74.14 | $72.68 | $73.44 | $66.40 | 58,954 |
| 2015-09-03 | $73.01 | $74.14 | $73.01 | $73.68 | $66.62 | 51,651 |
| 2015-09-02 | $71.86 | $73.34 | $71.48 | $73.16 | $66.15 | 103,791 |
ATN International Inc (ATNI) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Rivian, DraftKings, Nio, Fox, Carvana, Pfizer and more
These are some of the biggest calls out of Wall Street on Friday.
cnbc.com Feb. 23, 2024Recent ATN International Inc (ATNI) News
Similar Companies to ATN International Inc (ATNI) in the Telecom Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| AT&T Inc | T | Telecom Services | Communication Services | 268,000 |
| China Telecom Corporation | CHA | Telecom Services | Communication Services | 248,237 |
| America Movil S.A.B.DE C.V. | AMOV | Telecom Services | Communication Services | 181,000 |
| Orange. | ORAN | Telecom Services | Communication Services | 148,000 |
| China Mobile Ltd | CHL | Telecom Services | Communication Services | 144,000 |
| Verizon Communications Inc | VZ | Telecom Services | Communication Services | 132,000 |
| China Unicom (Hong Kong) Ltd | CHU | Telecom Services | Communication Services | 111,966 |
| Vodafone Group plc | VOD | Telecom Services | Communication Services | 104,000 |
| Telefonica S.A | TEF | Telecom Services | Communication Services | 101,530 |
| PT Telkom Indonesia (Persero) Tbk | TLK | Telecom Services | Communication Services | 100,000 |