China Gas Holdings Ltd (CGHLY) Exchange: PINK
Data as of May 3, 2024
$23.77 ($-0.20) -0.85%
China Gas Holdings Ltd - Daily Information
Click for more stock information on China Gas Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $23.77 |
| Previous Close | $23.77 |
| High | $23.77 |
| Low | $23.77 |
| Adjusted Open | $23.77 |
| Previous Adjusted Close | $23.77 |
| Adjusted High | $23.77 |
| Adjusted Low | $23.77 |
About China Gas Holdings Ltd (CGHLY)
China Gas Holdings Ltd. ADR
Invest in China Gas Holdings Ltd (CGHLY)
Historical Stock Data for China Gas Holdings Ltd (CGHLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 175 |
| 2024-05-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 193 |
| 2024-05-01 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 42 |
| 2024-04-30 | $23.31 | $23.31 | $23.19 | $23.19 | $23.19 | 1,393 |
| 2024-04-29 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 17 |
| 2024-04-26 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 0 |
| 2024-04-25 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 236 |
| 2024-04-24 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 3 |
| 2024-04-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 374 |
| 2024-04-22 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 56 |
| 2024-04-19 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 75 |
| 2024-04-18 | $22.23 | $22.23 | $22.13 | $22.13 | $22.13 | 396 |
| 2024-04-17 | $22.23 | $22.23 | $22.10 | $22.10 | $22.10 | 1,308 |
| 2024-04-16 | $21.70 | $21.80 | $21.70 | $21.80 | $21.80 | 1,082 |
| 2024-04-15 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 220 |
| 2024-04-12 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 2 |
| 2024-04-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 377 |
| 2024-04-10 | $24.40 | $24.40 | $24.29 | $24.29 | $24.29 | 573 |
| 2024-04-09 | $24.22 | $24.22 | $24.01 | $24.01 | $24.01 | 1,272 |
| 2024-04-08 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 21 |
| 2024-04-05 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 156 |
| 2024-04-04 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 18 |
| 2024-04-03 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 724 |
| 2024-04-02 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 105 |
| 2024-04-01 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 105 |
| 2024-03-28 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 35 |
| 2024-03-27 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 12 |
| 2024-03-26 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 335 |
| 2024-03-25 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 585 |
| 2024-03-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 10 |
| 2024-03-21 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1 |
| 2024-03-20 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 114 |
| 2024-03-19 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 415 |
| 2024-03-18 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 11 |
| 2024-03-15 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 3 |
| 2024-03-14 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 13 |
| 2024-03-13 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 31 |
| 2024-03-12 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 55 |
| 2024-03-11 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 55 |
| 2024-03-08 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 91 |
| 2024-03-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 55 |
| 2024-03-06 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 119 |
| 2024-03-05 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 109 |
| 2024-03-04 | $22.99 | $23.02 | $22.99 | $23.02 | $23.02 | 893 |
| 2024-03-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 23 |
| 2024-02-29 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 72 |
| 2024-02-28 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 70 |
| 2024-02-27 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 12 |
| 2024-02-26 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 20 |
| 2024-02-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 108 |
| 2024-02-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 27 |
| 2024-02-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 22 |
| 2024-02-20 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 566 |
| 2024-02-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 213 |
| 2024-02-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 23 |
| 2024-02-14 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 107 |
| 2024-02-13 | $21.65 | $21.65 | $21.60 | $21.60 | $21.60 | 1,451 |
| 2024-02-12 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 281 |
| 2024-02-09 | $21.69 | $21.69 | $21.46 | $21.59 | $21.59 | 1,254 |
| 2024-02-08 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 137 |
| 2024-02-07 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 187 |
| 2024-02-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 36 |
| 2024-02-05 | $21.69 | $21.94 | $21.69 | $21.94 | $21.94 | 1,600 |
| 2024-02-02 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 18 |
| 2024-02-01 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 35 |
| 2024-01-31 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2024-01-30 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 75 |
| 2024-01-29 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 107 |
| 2024-01-26 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 16 |
| 2024-01-25 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 52 |
| 2024-01-24 | $23.11 | $23.13 | $23.11 | $23.13 | $23.13 | 5,777 |
| 2024-01-23 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 130 |
| 2024-01-22 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 74 |
| 2024-01-19 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 44 |
| 2024-01-18 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 50 |
| 2024-01-17 | $22.18 | $22.18 | $21.98 | $22.09 | $22.09 | 2,219 |
| 2024-01-16 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 49 |
| 2024-01-12 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 240 |
| 2024-01-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 296 |
| 2024-01-10 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 543 |
| 2024-01-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 111 |
| 2024-01-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 29 |
| 2024-01-05 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 30 |
| 2024-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 55 |
| 2024-01-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 1 |
| 2024-01-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 708 |
| 2023-12-29 | $23.91 | $23.91 | $23.91 | $23.91 | $23.45 | 250 |
| 2023-12-28 | $23.90 | $23.90 | $23.90 | $23.90 | $23.44 | 171 |
| 2023-12-27 | $23.37 | $23.37 | $23.37 | $23.37 | $22.92 | 307 |
| 2023-12-26 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 36 |
| 2023-12-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 95 |
| 2023-12-21 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 6 |
| 2023-12-20 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 24 |
| 2023-12-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 76 |
| 2023-12-18 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 49 |
| 2023-12-15 | $22.97 | $22.97 | $22.97 | $22.97 | $22.52 | 301 |
| 2023-12-14 | $22.26 | $22.26 | $22.26 | $22.26 | $21.83 | 218 |
| 2023-12-13 | $22.88 | $22.88 | $22.26 | $22.26 | $21.83 | 1,343 |
| 2023-12-12 | $22.41 | $22.50 | $22.41 | $22.50 | $22.06 | 1,209 |
| 2023-12-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.06 | 596 |
| 2023-12-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.40 | 113 |
| 2023-12-07 | $23.10 | $23.10 | $22.84 | $22.84 | $22.40 | 724 |
| 2023-12-06 | $23.20 | $23.22 | $23.20 | $23.22 | $22.77 | 992 |
| 2023-12-05 | $22.11 | $23.08 | $22.11 | $22.79 | $22.35 | 1,007 |
| 2023-12-04 | $23.67 | $23.67 | $22.76 | $22.76 | $22.32 | 392 |
| 2023-12-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 173 |
| 2023-11-30 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 76 |
| 2023-11-29 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 39 |
| 2023-11-28 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 55 |
| 2023-11-27 | $23.26 | $23.26 | $22.80 | $22.80 | $22.80 | 3,098 |
| 2023-11-24 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 6 |
| 2023-11-22 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 350 |
| 2023-11-21 | $24.17 | $24.17 | $23.94 | $23.94 | $23.94 | 705 |
| 2023-11-20 | $23.89 | $23.89 | $23.68 | $23.68 | $23.68 | 647 |
| 2023-11-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-11-16 | $23.41 | $23.69 | $23.40 | $23.40 | $23.40 | 2,158 |
| 2023-11-15 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-11-14 | $23.60 | $23.84 | $23.59 | $23.82 | $23.82 | 1,431 |
| 2023-11-13 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 191 |
| 2023-11-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 403 |
| 2023-11-09 | $22.81 | $22.81 | $22.71 | $22.71 | $22.71 | 614 |
| 2023-11-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2023-11-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 132 |
| 2023-11-06 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 19 |
| 2023-11-03 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 18 |
| 2023-11-02 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 59 |
| 2023-11-01 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 46 |
| 2023-10-31 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 157 |
| 2023-10-30 | $22.85 | $22.85 | $22.72 | $22.72 | $22.72 | 1,163 |
| 2023-10-27 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 233 |
| 2023-10-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 41 |
| 2023-10-25 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 344 |
| 2023-10-24 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 298 |
| 2023-10-23 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 36 |
| 2023-10-20 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 212 |
| 2023-10-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 52 |
| 2023-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 153 |
| 2023-10-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 215 |
| 2023-10-16 | $23.90 | $23.90 | $23.70 | $23.85 | $23.85 | 819 |
| 2023-10-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 67 |
| 2023-10-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 31 |
| 2023-10-11 | $23.47 | $23.70 | $23.47 | $23.70 | $23.70 | 810 |
| 2023-10-10 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 50 |
| 2023-10-09 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 23 |
| 2023-10-06 | $23.18 | $23.18 | $22.98 | $22.98 | $22.98 | 399 |
| 2023-10-05 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 9 |
| 2023-10-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 116 |
| 2023-10-03 | $22.33 | $22.38 | $22.33 | $22.38 | $22.38 | 1,051 |
| 2023-10-02 | $23.41 | $23.41 | $23.18 | $23.19 | $23.19 | 1,704 |
| 2023-09-29 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 200 |
| 2023-09-28 | $23.50 | $23.50 | $23.19 | $23.30 | $23.30 | 1,680 |
| 2023-09-27 | $23.64 | $23.78 | $23.62 | $23.62 | $23.62 | 795 |
| 2023-09-26 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 145 |
| 2023-09-25 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 86 |
| 2023-09-22 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 892 |
| 2023-09-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 40 |
| 2023-09-20 | $24.79 | $24.79 | $24.38 | $24.38 | $24.38 | 447 |
| 2023-09-19 | $23.84 | $24.02 | $23.83 | $23.97 | $23.97 | 2,112 |
| 2023-09-18 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 350 |
| 2023-09-15 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 456 |
| 2023-09-14 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 209 |
| 2023-09-13 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 260 |
| 2023-09-12 | $23.11 | $23.27 | $23.11 | $23.27 | $23.27 | 687 |
| 2023-09-11 | $23.27 | $23.27 | $23.16 | $23.19 | $23.19 | 836 |
| 2023-09-08 | $24.50 | $24.51 | $24.40 | $24.42 | $24.42 | 1,752 |
| 2023-09-07 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 497 |
| 2023-09-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 75 |
| 2023-09-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2023-09-01 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 49 |
| 2023-08-31 | $25.29 | $25.29 | $24.82 | $24.82 | $24.82 | 657 |
| 2023-08-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 264 |
| 2023-08-29 | $25.00 | $25.15 | $25.00 | $25.10 | $25.10 | 1,635 |
| 2023-08-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 386 |
| 2023-08-25 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 121 |
| 2023-08-24 | $25.70 | $25.76 | $25.70 | $25.75 | $24.53 | 3,228 |
| 2023-08-23 | $25.42 | $25.42 | $25.42 | $25.42 | $24.22 | 271 |
| 2023-08-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 253 |
| 2023-08-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 95 |
| 2023-08-18 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 143 |
| 2023-08-17 | $26.77 | $26.77 | $26.33 | $26.66 | $26.66 | 856 |
| 2023-08-16 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 53 |
| 2023-08-15 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2023-08-14 | $26.87 | $26.87 | $26.80 | $26.80 | $26.80 | 1,050 |
| 2023-08-11 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 12 |
| 2023-08-10 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 33 |
| 2023-08-09 | $27.85 | $28.22 | $27.85 | $28.22 | $28.22 | 257 |
| 2023-08-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 176 |
| 2023-08-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 426 |
| 2023-08-04 | $26.97 | $26.97 | $26.95 | $26.95 | $26.95 | 364 |
| 2023-08-03 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 132 |
| 2023-08-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 42 |
| 2023-08-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2 |
| 2023-07-31 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 928 |
| 2023-07-28 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-07-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 20 |
| 2023-07-26 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 38 |
| 2023-07-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 25 |
| 2023-07-24 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 98 |
| 2023-07-21 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 19 |
| 2023-07-20 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 87 |
| 2023-07-19 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 170 |
| 2023-07-18 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 41 |
| 2023-07-17 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 197 |
| 2023-07-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 9 |
| 2023-07-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 165 |
| 2023-07-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 64 |
| 2023-07-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 67 |
| 2023-07-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 237 |
| 2023-07-07 | $26.70 | $26.90 | $26.70 | $26.90 | $26.90 | 549 |
| 2023-07-06 | $27.21 | $27.21 | $27.12 | $27.19 | $27.19 | 1,735 |
| 2023-07-05 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 17 |
| 2023-07-03 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2023-06-30 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 49 |
| 2023-06-29 | $27.80 | $27.88 | $27.80 | $27.88 | $27.88 | 527 |
| 2023-06-28 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 115 |
| 2023-06-27 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 67 |
| 2023-06-26 | $27.80 | $27.80 | $27.72 | $27.72 | $27.72 | 583 |
| 2023-06-23 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 651 |
| 2023-06-22 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 17 |
| 2023-06-21 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 47 |
| 2023-06-20 | $28.45 | $28.45 | $28.39 | $28.39 | $28.39 | 347 |
| 2023-06-16 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 164 |
| 2023-06-15 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 103 |
| 2023-06-14 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 107 |
| 2023-06-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 179 |
| 2023-06-12 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 142 |
| 2023-06-09 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 37 |
| 2023-06-08 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 7 |
| 2023-06-07 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 124 |
| 2023-06-06 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 34 |
| 2023-06-05 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 157 |
| 2023-06-02 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 160 |
| 2023-06-01 | $29.95 | $30.16 | $29.95 | $30.16 | $30.16 | 312 |
| 2023-05-31 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 173 |
| 2023-05-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 111 |
| 2023-05-26 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 54 |
| 2023-05-25 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 10 |
| 2023-05-24 | $29.79 | $30.26 | $29.79 | $30.26 | $30.26 | 347 |
| 2023-05-23 | $30.98 | $30.98 | $30.82 | $30.82 | $30.82 | 299 |
| 2023-05-22 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 3 |
| 2023-05-19 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 5 |
| 2023-05-18 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 72 |
| 2023-05-17 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 44 |
| 2023-05-16 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 41 |
| 2023-05-15 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 2 |
| 2023-05-12 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 19 |
| 2023-05-11 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2023-05-10 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 26 |
| 2023-05-09 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 205 |
| 2023-05-08 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 4 |
| 2023-05-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 39 |
| 2023-05-04 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 4 |
| 2023-05-03 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 76 |
| 2023-05-02 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 37 |
| 2023-05-01 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 56 |
| 2023-04-28 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 199 |
| 2023-04-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 67 |
| 2023-04-26 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 93 |
| 2023-04-25 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 79 |
| 2023-04-24 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 85 |
| 2023-04-21 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 24 |
| 2023-04-20 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 74 |
| 2023-04-19 | $31.97 | $31.97 | $31.88 | $31.88 | $31.88 | 891 |
| 2023-04-18 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 111 |
| 2023-04-17 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 8 |
| 2023-04-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 11 |
| 2023-04-13 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 29 |
| 2023-04-12 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 16 |
| 2023-04-11 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 138 |
| 2023-04-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 242 |
| 2023-04-06 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 2 |
| 2023-04-05 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 199 |
| 2023-04-04 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 20 |
| 2023-04-03 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 121 |
| 2023-03-31 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 21 |
| 2023-03-30 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 29 |
| 2023-03-29 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 47 |
| 2023-03-28 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 50 |
| 2023-03-27 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 693 |
| 2023-03-24 | $33.59 | $33.59 | $33.55 | $33.55 | $33.55 | 377 |
| 2023-03-23 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 15 |
| 2023-03-22 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 271 |
| 2023-03-21 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 14 |
| 2023-03-20 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 210 |
| 2023-03-17 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 193 |
| 2023-03-16 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 18 |
| 2023-03-15 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 13 |
| 2023-03-14 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 52 |
| 2023-03-13 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 102 |
| 2023-03-10 | $33.10 | $33.10 | $33.04 | $33.04 | $33.04 | 556 |
| 2023-03-09 | $33.76 | $33.76 | $33.04 | $33.10 | $33.10 | 2,277 |
| 2023-03-08 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 25 |
| 2023-03-07 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 121 |
| 2023-03-06 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 163 |
| 2023-03-03 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 10 |
| 2023-03-02 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 159 |
| 2023-03-01 | $35.94 | $35.94 | $35.94 | $35.94 | $35.94 | 304 |
| 2023-02-28 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 135 |
| 2023-02-27 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 166 |
| 2023-02-24 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 18 |
| 2023-02-23 | $37.49 | $37.64 | $37.49 | $37.64 | $37.64 | 1,508 |
| 2023-02-22 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 430 |
| 2023-02-21 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 10 |
| 2023-02-17 | $37.32 | $38.12 | $37.28 | $37.28 | $37.28 | 2,760 |
| 2023-02-16 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 63 |
| 2023-02-15 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 37 |
| 2023-02-14 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 157 |
| 2023-02-13 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 452 |
| 2023-02-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 394 |
| 2023-02-09 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 150 |
| 2023-02-08 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 33 |
| 2023-02-07 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 30 |
| 2023-02-06 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 98 |
| 2023-02-03 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 21 |
| 2023-02-02 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 29 |
| 2023-02-01 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 56 |
| 2023-01-31 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 100 |
| 2023-01-30 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 1 |
| 2023-01-27 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
| 2023-01-26 | $39.82 | $39.87 | $39.82 | $39.87 | $39.87 | 709 |
| 2023-01-25 | $38.87 | $39.08 | $38.87 | $39.08 | $39.08 | 1,124 |
| 2023-01-24 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 140 |
| 2023-01-23 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 39 |
| 2023-01-20 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 9 |
| 2023-01-19 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 2 |
| 2023-01-18 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 39 |
| 2023-01-17 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 190 |
| 2023-01-13 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 2 |
| 2023-01-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 24 |
| 2023-01-11 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 10 |
| 2023-01-10 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 100 |
| 2023-01-09 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 13 |
| 2023-01-06 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 1,203 |
| 2023-01-05 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 8 |
| 2023-01-04 | $36.25 | $36.25 | $36.25 | $36.25 | $35.93 | 186 |
| 2023-01-03 | $36.23 | $36.23 | $36.23 | $36.23 | $35.91 | 5 |
| 2022-12-30 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 9 |
| 2022-12-29 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 67 |
| 2022-12-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 164 |
| 2022-12-27 | $35.51 | $36.23 | $35.51 | $36.23 | $36.23 | 631 |
| 2022-12-23 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 433 |
| 2022-12-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 48 |
| 2022-12-21 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 32 |
| 2022-12-20 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 224 |
| 2022-12-19 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 255 |
| 2022-12-16 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 238 |
| 2022-12-15 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 85 |
| 2022-12-14 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 77 |
| 2022-12-13 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 81 |
| 2022-12-12 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 30 |
| 2022-12-09 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 70 |
| 2022-12-08 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 0 |
| 2022-12-07 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 199 |
| 2022-12-06 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 254 |
| 2022-12-05 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 29 |
| 2022-12-02 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 408 |
| 2022-12-01 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 80 |
| 2022-11-30 | $31.84 | $31.84 | $30.16 | $30.16 | $30.16 | 463 |
| 2022-11-29 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 484 |
| 2022-11-28 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 105 |
| 2022-11-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-11-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 136 |
| 2022-11-22 | $26.30 | $26.94 | $26.30 | $26.94 | $26.94 | 651 |
| 2022-11-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 273 |
| 2022-11-18 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 666 |
| 2022-11-17 | $27.92 | $28.35 | $27.92 | $28.35 | $28.35 | 1,163 |
| 2022-11-16 | $27.61 | $27.94 | $27.61 | $27.94 | $27.94 | 681 |
| 2022-11-15 | $28.00 | $28.29 | $27.89 | $28.29 | $28.29 | 3,582 |
| 2022-11-14 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 691 |
| 2022-11-11 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1,538 |
| 2022-11-10 | $24.72 | $24.72 | $24.36 | $24.45 | $24.45 | 1,722 |
| 2022-11-09 | $24.32 | $24.53 | $24.23 | $24.31 | $24.31 | 1,966 |
| 2022-11-08 | $24.90 | $25.02 | $24.90 | $24.95 | $24.95 | 11,025 |
| 2022-11-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 703 |
| 2022-11-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 191 |
| 2022-11-03 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 238 |
| 2022-11-02 | $23.53 | $23.66 | $23.17 | $23.60 | $23.60 | 2,406 |
| 2022-11-01 | $22.81 | $22.82 | $22.60 | $22.70 | $22.70 | 9,194 |
| 2022-10-31 | $21.93 | $21.93 | $21.75 | $21.75 | $21.75 | 671 |
| 2022-10-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 329 |
| 2022-10-27 | $25.26 | $25.26 | $25.15 | $25.15 | $25.15 | 815 |
| 2022-10-26 | $25.06 | $25.85 | $25.06 | $25.85 | $25.85 | 444 |
| 2022-10-25 | $24.81 | $24.96 | $24.77 | $24.77 | $24.77 | 6,943 |
| 2022-10-24 | $25.13 | $25.19 | $24.96 | $24.96 | $24.96 | 1,582 |
| 2022-10-21 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 253 |
| 2022-10-20 | $26.80 | $27.01 | $26.51 | $26.51 | $26.51 | 1,705 |
| 2022-10-19 | $26.51 | $26.80 | $26.51 | $26.80 | $26.80 | 2,112 |
| 2022-10-18 | $26.94 | $26.94 | $26.65 | $26.88 | $26.88 | 8,451 |
| 2022-10-17 | $27.00 | $27.00 | $26.75 | $26.82 | $26.82 | 669 |
| 2022-10-14 | $26.76 | $26.76 | $26.66 | $26.66 | $26.66 | 559 |
| 2022-10-13 | $26.20 | $26.54 | $26.20 | $26.30 | $26.30 | 1,972 |
| 2022-10-12 | $25.90 | $26.21 | $25.90 | $26.21 | $26.21 | 1,176 |
| 2022-10-11 | $26.78 | $27.24 | $26.41 | $27.01 | $27.01 | 3,851 |
| 2022-10-10 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1 |
| 2022-10-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 101 |
| 2022-10-06 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 222 |
| 2022-10-05 | $29.95 | $30.60 | $29.65 | $30.60 | $30.60 | 991 |
| 2022-10-04 | $30.15 | $30.38 | $29.42 | $29.94 | $29.94 | 5,035 |
| 2022-10-03 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 149 |
| 2022-09-30 | $29.50 | $29.51 | $29.50 | $29.51 | $29.51 | 609 |
| 2022-09-29 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 273 |
| 2022-09-28 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 169 |
| 2022-09-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 429 |
| 2022-09-26 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 89 |
| 2022-09-23 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 150 |
| 2022-09-22 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 161 |
| 2022-09-21 | $33.64 | $34.44 | $33.64 | $34.44 | $34.44 | 745 |
| 2022-09-20 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 534 |
| 2022-09-19 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 73 |
| 2022-09-16 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 31 |
| 2022-09-15 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 58 |
| 2022-09-14 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 55 |
| 2022-09-13 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 503 |
| 2022-09-12 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 300 |
| 2022-09-09 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 18 |
| 2022-09-08 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 371 |
| 2022-09-07 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 686 |
| 2022-09-06 | $33.69 | $33.69 | $32.95 | $32.95 | $32.95 | 899 |
| 2022-09-02 | $33.39 | $33.51 | $33.39 | $33.51 | $33.51 | 1,120 |
| 2022-09-01 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 140 |
| 2022-08-31 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 445 |
| 2022-08-30 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 264 |
| 2022-08-29 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 68 |
| 2022-08-26 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 160 |
| 2022-08-25 | $34.67 | $34.67 | $33.37 | $33.37 | $33.37 | 384 |
| 2022-08-24 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 456 |
| 2022-08-23 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 118 |
| 2022-08-22 | $34.40 | $34.44 | $34.40 | $34.44 | $34.44 | 633 |
| 2022-08-19 | $36.31 | $36.31 | $36.31 | $36.31 | $34.91 | 5 |
| 2022-08-18 | $36.31 | $36.31 | $36.31 | $36.31 | $34.91 | 204 |
| 2022-08-17 | $36.31 | $36.31 | $36.31 | $36.31 | $34.91 | 200 |
| 2022-08-16 | $37.90 | $37.90 | $37.90 | $37.90 | $36.44 | 76 |
| 2022-08-15 | $37.90 | $37.90 | $37.90 | $37.90 | $36.44 | 318 |
| 2022-08-12 | $38.05 | $38.16 | $38.05 | $38.16 | $36.69 | 966 |
| 2022-08-11 | $37.89 | $37.89 | $37.89 | $37.89 | $36.43 | 280 |
| 2022-08-10 | $38.50 | $38.50 | $38.50 | $38.50 | $37.01 | 926 |
| 2022-08-09 | $38.42 | $38.42 | $38.42 | $38.42 | $36.94 | 17 |
| 2022-08-08 | $38.42 | $38.42 | $38.42 | $38.42 | $36.94 | 1 |
| 2022-08-05 | $38.42 | $38.42 | $38.42 | $38.42 | $36.94 | 39 |
| 2022-08-04 | $38.42 | $38.42 | $38.42 | $38.42 | $36.94 | 774 |
| 2022-08-03 | $38.30 | $38.30 | $37.94 | $37.94 | $36.47 | 251 |
| 2022-08-02 | $38.34 | $38.59 | $38.30 | $38.30 | $36.82 | 1,038 |
| 2022-08-01 | $37.00 | $37.00 | $36.91 | $36.91 | $35.48 | 575 |
| 2022-07-29 | $37.64 | $37.64 | $37.64 | $37.64 | $36.19 | 66 |
| 2022-07-28 | $37.64 | $37.64 | $37.64 | $37.64 | $36.19 | 561 |
| 2022-07-27 | $38.92 | $38.92 | $38.92 | $38.92 | $37.42 | 179 |
| 2022-07-26 | $38.40 | $38.40 | $38.40 | $38.40 | $36.92 | 104 |
| 2022-07-25 | $38.40 | $38.40 | $38.40 | $38.40 | $36.92 | 262 |
| 2022-07-22 | $38.00 | $38.00 | $38.00 | $38.00 | $36.53 | 10 |
| 2022-07-21 | $38.00 | $38.00 | $38.00 | $38.00 | $36.53 | 18 |
| 2022-07-20 | $38.00 | $38.00 | $38.00 | $38.00 | $36.53 | 243 |
| 2022-07-19 | $38.00 | $38.00 | $38.00 | $38.00 | $36.53 | 6,637 |
| 2022-07-18 | $37.00 | $37.00 | $36.70 | $36.70 | $35.28 | 2,410 |
| 2022-07-15 | $37.36 | $37.36 | $37.36 | $37.36 | $35.92 | 88 |
| 2022-07-14 | $37.36 | $37.36 | $37.36 | $37.36 | $35.92 | 302 |
| 2022-07-13 | $38.18 | $38.18 | $38.18 | $38.18 | $36.71 | 191 |
| 2022-07-12 | $37.94 | $38.06 | $37.87 | $37.87 | $36.41 | 2,408 |
| 2022-07-11 | $38.22 | $38.24 | $38.12 | $38.12 | $36.65 | 1,378 |
| 2022-07-08 | $39.73 | $39.80 | $39.73 | $39.80 | $38.26 | 1,558 |
| 2022-07-07 | $38.87 | $38.87 | $38.87 | $38.87 | $37.37 | 583 |
| 2022-07-06 | $37.80 | $37.92 | $37.80 | $37.85 | $36.39 | 2,267 |
| 2022-07-05 | $38.59 | $38.59 | $38.59 | $38.59 | $37.10 | 52 |
| 2022-07-01 | $38.59 | $38.59 | $38.59 | $38.59 | $37.10 | 6 |
| 2022-06-30 | $38.36 | $38.59 | $38.36 | $38.59 | $37.10 | 653 |
| 2022-06-29 | $38.03 | $38.03 | $38.03 | $38.03 | $36.56 | 137 |
| 2022-06-28 | $38.41 | $38.41 | $38.03 | $38.03 | $36.56 | 620 |
| 2022-06-27 | $33.63 | $33.63 | $33.63 | $33.63 | $32.33 | 487 |
| 2022-06-24 | $36.07 | $36.07 | $36.07 | $36.07 | $34.68 | 8 |
| 2022-06-23 | $36.07 | $36.07 | $36.07 | $36.07 | $34.68 | 209 |
| 2022-06-22 | $36.07 | $36.07 | $36.07 | $36.07 | $34.68 | 467 |
| 2022-06-21 | $35.56 | $35.56 | $35.56 | $35.56 | $34.19 | 86 |
| 2022-06-17 | $35.95 | $35.95 | $35.44 | $35.56 | $34.19 | 2,018 |
| 2022-06-16 | $36.43 | $36.43 | $36.43 | $36.43 | $35.02 | 171 |
| 2022-06-15 | $37.59 | $37.59 | $37.59 | $37.59 | $36.14 | 297 |
| 2022-06-14 | $38.18 | $38.18 | $38.18 | $38.18 | $36.70 | 204 |
| 2022-06-13 | $37.03 | $37.14 | $36.89 | $36.89 | $35.47 | 890 |
| 2022-06-10 | $37.58 | $37.58 | $37.58 | $37.58 | $36.13 | 360 |
| 2022-06-09 | $38.14 | $38.14 | $38.14 | $38.14 | $36.67 | 237 |
| 2022-06-08 | $38.14 | $38.14 | $38.14 | $38.14 | $36.67 | 427 |
| 2022-06-07 | $38.25 | $38.95 | $38.25 | $38.95 | $37.45 | 1,538 |
| 2022-06-06 | $37.65 | $37.65 | $37.37 | $37.37 | $35.92 | 772 |
| 2022-06-03 | $37.88 | $37.88 | $37.84 | $37.84 | $36.38 | 982 |
| 2022-06-02 | $38.22 | $38.22 | $38.09 | $38.09 | $36.62 | 1,186 |
| 2022-06-01 | $38.33 | $38.33 | $37.75 | $37.75 | $36.29 | 1,464 |
| 2022-05-31 | $37.73 | $37.73 | $37.34 | $37.34 | $35.89 | 1,273 |
| 2022-05-27 | $37.08 | $37.08 | $37.08 | $37.08 | $35.65 | 66 |
| 2022-05-26 | $36.14 | $37.08 | $36.14 | $37.08 | $35.65 | 603 |
| 2022-05-25 | $36.00 | $36.00 | $35.78 | $36.00 | $34.61 | 1,445 |
| 2022-05-24 | $34.65 | $35.08 | $34.65 | $34.77 | $33.43 | 1,806 |
| 2022-05-23 | $35.54 | $35.54 | $35.35 | $35.35 | $33.98 | 351 |
| 2022-05-20 | $34.92 | $35.25 | $34.77 | $34.77 | $33.43 | 808 |
| 2022-05-19 | $33.65 | $33.88 | $33.65 | $33.88 | $32.57 | 851 |
| 2022-05-18 | $33.91 | $33.92 | $33.91 | $33.92 | $32.61 | 566 |
| 2022-05-17 | $33.11 | $33.27 | $32.78 | $33.27 | $31.99 | 8,534 |
| 2022-05-16 | $33.14 | $33.14 | $33.14 | $33.14 | $31.86 | 456 |
| 2022-05-13 | $31.77 | $32.04 | $31.67 | $31.93 | $30.70 | 1,229 |
| 2022-05-12 | $30.02 | $30.11 | $29.94 | $30.11 | $28.95 | 1,126 |
| 2022-05-11 | $30.10 | $30.10 | $29.40 | $29.40 | $28.26 | 4,463 |
| 2022-05-10 | $29.62 | $29.75 | $29.40 | $29.75 | $28.60 | 20,268 |
| 2022-05-09 | $28.10 | $28.35 | $27.93 | $27.94 | $26.86 | 3,423 |
| 2022-05-06 | $28.89 | $28.99 | $28.65 | $28.99 | $27.87 | 1,575 |
| 2022-05-05 | $30.05 | $30.18 | $30.05 | $30.18 | $29.01 | 1,065 |
| 2022-05-04 | $30.66 | $31.04 | $30.51 | $31.04 | $29.84 | 2,414 |
| 2022-05-03 | $30.42 | $30.69 | $30.36 | $30.69 | $29.50 | 6,278 |
| 2022-05-02 | $30.37 | $30.50 | $30.05 | $30.11 | $28.95 | 1,619 |
| 2022-04-29 | $30.52 | $30.95 | $30.16 | $30.30 | $29.13 | 2,545 |
| 2022-04-28 | $30.12 | $30.32 | $29.73 | $30.27 | $29.10 | 8,735 |
| 2022-04-27 | $28.93 | $29.33 | $28.93 | $29.08 | $27.96 | 6,101 |
| 2022-04-26 | $28.15 | $28.31 | $27.81 | $28.11 | $27.02 | 2,381 |
| 2022-04-25 | $27.92 | $28.11 | $27.92 | $28.11 | $27.02 | 2,381 |
| 2022-04-22 | $28.95 | $29.24 | $28.95 | $29.24 | $28.11 | 532 |
| 2022-04-21 | $29.09 | $29.23 | $28.88 | $29.00 | $27.88 | 3,809 |
| 2022-04-20 | $30.23 | $30.23 | $29.68 | $29.87 | $28.72 | 3,867 |
| 2022-04-19 | $29.85 | $30.13 | $29.85 | $30.13 | $28.97 | 7,278 |
| 2022-04-18 | $30.42 | $30.69 | $30.32 | $30.50 | $29.32 | 1,463 |
| 2022-04-14 | $30.41 | $30.41 | $30.41 | $30.41 | $29.24 | 352 |
| 2022-04-13 | $31.90 | $31.90 | $31.90 | $31.90 | $30.67 | 11 |
| 2022-04-12 | $31.90 | $31.90 | $31.90 | $31.90 | $30.67 | 158 |
| 2022-04-11 | $31.90 | $31.90 | $31.90 | $31.90 | $30.67 | 56 |
| 2022-04-08 | $31.90 | $31.90 | $31.90 | $31.90 | $30.67 | 598 |
| 2022-04-07 | $31.24 | $31.24 | $31.24 | $31.24 | $30.03 | 359 |
| 2022-04-06 | $31.24 | $31.24 | $31.24 | $31.24 | $30.03 | 446 |
| 2022-04-05 | $32.23 | $32.69 | $32.23 | $32.69 | $31.43 | 446 |
| 2022-04-04 | $33.05 | $33.29 | $33.04 | $33.04 | $31.76 | 27,807 |
| 2022-04-01 | $33.32 | $33.70 | $32.66 | $32.81 | $31.54 | 34,895 |
| 2022-03-31 | $32.43 | $32.43 | $31.88 | $31.88 | $30.65 | 2,354 |
| 2022-03-30 | $33.11 | $33.11 | $33.11 | $33.11 | $31.83 | 413 |
| 2022-03-29 | $32.30 | $32.31 | $32.29 | $32.31 | $31.06 | 950 |
| 2022-03-28 | $32.28 | $32.28 | $31.78 | $31.78 | $30.55 | 1,363 |
| 2022-03-25 | $32.18 | $32.18 | $32.18 | $32.18 | $30.93 | 381 |
| 2022-03-24 | $33.33 | $33.33 | $32.97 | $32.97 | $31.70 | 808 |
| 2022-03-23 | $33.22 | $33.22 | $33.18 | $33.18 | $31.89 | 1,363 |
| 2022-03-22 | $33.37 | $33.46 | $32.90 | $33.27 | $31.99 | 2,615 |
| 2022-03-21 | $32.64 | $32.79 | $32.64 | $32.79 | $31.52 | 929 |
| 2022-03-18 | $32.33 | $32.91 | $32.33 | $32.90 | $31.63 | 2,945 |
| 2022-03-17 | $32.83 | $32.83 | $32.82 | $32.82 | $31.55 | 1,733 |
| 2022-03-16 | $29.22 | $30.39 | $29.22 | $30.35 | $29.18 | 6,737 |
| 2022-03-15 | $29.24 | $29.68 | $28.96 | $29.68 | $28.53 | 5,624 |
| 2022-03-14 | $35.93 | $35.93 | $35.93 | $35.93 | $34.54 | 353 |
| 2022-03-11 | $37.00 | $37.00 | $35.93 | $35.93 | $34.54 | 1,006 |
| 2022-03-10 | $38.50 | $38.50 | $38.50 | $38.50 | $37.01 | 342 |
| 2022-03-09 | $40.06 | $40.06 | $38.50 | $38.50 | $37.01 | 799 |
| 2022-03-08 | $39.59 | $39.59 | $39.14 | $39.58 | $38.05 | 1,259 |
| 2022-03-07 | $38.86 | $38.86 | $38.86 | $38.86 | $37.35 | 786 |
| 2022-03-04 | $39.84 | $39.84 | $39.84 | $39.84 | $38.30 | 177 |
| 2022-03-03 | $39.84 | $39.84 | $39.84 | $39.84 | $38.30 | 566 |
| 2022-03-02 | $39.72 | $40.33 | $39.72 | $39.84 | $38.30 | 1,742 |
| 2022-03-01 | $39.65 | $40.12 | $39.65 | $39.99 | $38.45 | 2,311 |
| 2022-02-28 | $39.66 | $39.66 | $39.66 | $39.66 | $38.12 | 870 |
| 2022-02-25 | $40.84 | $40.84 | $40.84 | $40.84 | $39.27 | 501 |
| 2022-02-24 | $40.73 | $41.11 | $40.62 | $40.84 | $39.27 | 2,084 |
| 2022-02-23 | $41.12 | $41.12 | $40.74 | $40.89 | $39.31 | 4,625 |
| 2022-02-22 | $40.24 | $40.54 | $40.00 | $40.00 | $38.46 | 626 |
| 2022-02-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.38 | 602 |
| 2022-02-17 | $43.46 | $43.46 | $43.01 | $43.10 | $41.43 | 1,307 |
| 2022-02-16 | $43.17 | $43.25 | $43.17 | $43.25 | $41.58 | 1,067 |
| 2022-02-15 | $43.37 | $43.50 | $43.25 | $43.34 | $41.67 | 1,626 |
| 2022-02-14 | $44.28 | $44.28 | $44.28 | $44.28 | $42.57 | 652 |
| 2022-02-11 | $44.75 | $44.75 | $44.28 | $44.28 | $42.57 | 4,824 |
| 2022-02-10 | $43.64 | $43.94 | $43.64 | $43.94 | $42.24 | 701 |
| 2022-02-09 | $43.82 | $43.82 | $43.12 | $43.12 | $41.45 | 1,222 |
| 2022-02-08 | $42.50 | $42.59 | $42.40 | $42.59 | $40.94 | 4,005 |
| 2022-02-07 | $42.10 | $42.50 | $41.85 | $41.85 | $40.23 | 2,581 |
| 2022-02-04 | $42.50 | $42.50 | $42.15 | $42.21 | $40.57 | 695 |
| 2022-02-03 | $42.70 | $42.70 | $42.70 | $42.70 | $41.05 | 705 |
| 2022-02-02 | $43.11 | $43.11 | $42.88 | $42.88 | $41.22 | 695 |
| 2022-02-01 | $43.09 | $43.20 | $42.58 | $42.68 | $41.03 | 3,905 |
| 2022-01-31 | $42.60 | $42.65 | $42.58 | $42.59 | $40.95 | 1,662 |
| 2022-01-28 | $41.12 | $41.99 | $41.12 | $41.65 | $40.04 | 2,265 |
| 2022-01-27 | $42.51 | $42.51 | $41.86 | $42.23 | $40.60 | 2,108 |
| 2022-01-26 | $44.15 | $44.15 | $44.15 | $44.15 | $42.44 | 882 |
| 2022-01-25 | $43.80 | $44.12 | $43.48 | $44.01 | $42.31 | 3,812 |
| 2022-01-24 | $44.72 | $44.75 | $44.08 | $44.45 | $42.73 | 2,275 |
| 2022-01-21 | $45.33 | $46.26 | $45.33 | $45.81 | $44.04 | 1,338 |
| 2022-01-20 | $46.40 | $46.40 | $46.17 | $46.17 | $44.39 | 2,572 |
| 2022-01-19 | $45.11 | $45.11 | $44.60 | $44.98 | $43.24 | 1,436 |
| 2022-01-18 | $47.81 | $47.81 | $47.43 | $47.43 | $45.59 | 2,117 |
| 2022-01-14 | $49.88 | $50.00 | $49.35 | $49.35 | $47.44 | 2,030 |
| 2022-01-13 | $50.22 | $50.22 | $50.22 | $50.22 | $48.28 | 847 |
| 2022-01-12 | $50.25 | $50.25 | $50.25 | $50.25 | $48.31 | 446 |
| 2022-01-11 | $49.32 | $50.25 | $49.32 | $50.25 | $48.31 | 1,801 |
| 2022-01-10 | $49.64 | $50.21 | $49.50 | $50.21 | $48.27 | 3,449 |
| 2022-01-07 | $49.07 | $49.35 | $49.07 | $49.24 | $47.34 | 6,679 |
| 2022-01-06 | $50.35 | $50.63 | $49.71 | $49.72 | $47.80 | 4,180 |
| 2022-01-05 | $51.34 | $51.60 | $51.34 | $51.49 | $49.50 | 1,462 |
| 2022-01-04 | $50.56 | $50.78 | $50.36 | $50.78 | $48.52 | 6,934 |
| 2022-01-03 | $52.30 | $52.52 | $52.30 | $52.39 | $50.05 | 4,080 |
| 2021-12-31 | $51.01 | $51.01 | $51.01 | $51.01 | $48.74 | 741 |
| 2021-12-30 | $51.88 | $52.23 | $50.92 | $51.95 | $49.63 | 4,033 |
| 2021-12-29 | $51.96 | $51.96 | $51.63 | $51.63 | $49.33 | 1,517 |
| 2021-12-28 | $51.84 | $52.37 | $51.43 | $51.59 | $49.29 | 1,427 |
| 2021-12-27 | $51.74 | $51.74 | $51.01 | $51.38 | $49.08 | 1,316 |
| 2021-12-23 | $51.55 | $52.21 | $51.55 | $52.20 | $49.87 | 1,674 |
| 2021-12-22 | $51.13 | $51.25 | $50.64 | $51.25 | $48.97 | 4,000 |
| 2021-12-21 | $50.30 | $51.38 | $50.22 | $50.65 | $48.39 | 6,710 |
| 2021-12-20 | $49.19 | $49.80 | $49.02 | $49.71 | $47.49 | 2,694 |
| 2021-12-17 | $50.36 | $51.08 | $49.25 | $50.59 | $48.33 | 3,478 |
| 2021-12-16 | $48.82 | $48.82 | $48.35 | $48.80 | $46.62 | 7,130 |
| 2021-12-15 | $47.24 | $48.11 | $47.24 | $47.60 | $45.48 | 1,541 |
| 2021-12-14 | $47.10 | $47.49 | $46.66 | $46.74 | $44.66 | 4,416 |
| 2021-12-13 | $47.46 | $47.46 | $46.67 | $46.67 | $44.59 | 1,290 |
| 2021-12-10 | $47.60 | $48.41 | $47.60 | $48.41 | $46.25 | 1,958 |
| 2021-12-09 | $48.52 | $48.52 | $47.99 | $47.99 | $45.85 | 2,401 |
| 2021-12-08 | $46.76 | $47.40 | $46.76 | $47.06 | $44.96 | 1,992 |
| 2021-12-07 | $46.63 | $47.78 | $46.24 | $46.96 | $44.87 | 5,442 |
| 2021-12-06 | $46.99 | $46.99 | $45.91 | $46.37 | $44.30 | 3,329 |
| 2021-12-03 | $45.23 | $46.25 | $45.23 | $45.57 | $43.54 | 2,672 |
| 2021-12-02 | $45.11 | $46.41 | $45.11 | $46.20 | $44.14 | 11,493 |
| 2021-12-01 | $43.20 | $43.20 | $41.84 | $42.17 | $40.29 | 850,422 |
| 2021-11-30 | $44.85 | $46.56 | $42.35 | $43.01 | $41.09 | 315,313 |
| 2021-11-29 | $56.24 | $56.24 | $54.71 | $54.90 | $52.46 | 24,902 |
| 2021-11-26 | $55.78 | $56.36 | $54.95 | $55.68 | $53.19 | 3,276 |
| 2021-11-24 | $58.27 | $58.68 | $57.46 | $58.02 | $55.43 | 3,973 |
| 2021-11-23 | $56.72 | $57.09 | $56.72 | $56.93 | $54.39 | 6,550 |
| 2021-11-22 | $57.14 | $57.42 | $56.87 | $56.87 | $54.34 | 6,805 |
| 2021-11-19 | $57.60 | $58.56 | $57.60 | $57.68 | $55.11 | 8,789 |
| 2021-11-18 | $56.98 | $57.25 | $56.78 | $56.94 | $54.40 | 7,271 |
| 2021-11-17 | $56.04 | $58.43 | $56.04 | $57.70 | $55.13 | 11,496 |
| 2021-11-16 | $55.73 | $56.49 | $55.72 | $56.25 | $53.74 | 9,700 |
| 2021-11-15 | $56.03 | $56.21 | $55.31 | $55.46 | $52.99 | 4,064 |
| 2021-11-12 | $56.41 | $56.79 | $55.95 | $55.98 | $53.48 | 3,456 |
| 2021-11-11 | $57.59 | $57.80 | $57.11 | $57.50 | $54.94 | 5,261 |
| 2021-11-10 | $55.77 | $56.22 | $55.72 | $56.02 | $53.52 | 3,942 |
| 2021-11-09 | $59.50 | $59.70 | $58.45 | $58.60 | $55.99 | 6,847 |
| 2021-11-08 | $59.20 | $59.41 | $58.66 | $59.41 | $56.76 | 6,110 |
| 2021-11-05 | $57.48 | $57.78 | $56.83 | $56.83 | $54.30 | 5,453 |
| 2021-11-04 | $57.68 | $57.68 | $57.00 | $57.14 | $54.59 | 5,590 |
| 2021-11-03 | $59.01 | $60.07 | $59.01 | $59.59 | $56.93 | 4,960 |
| 2021-11-02 | $61.32 | $61.32 | $60.23 | $60.90 | $58.19 | 3,753 |
| 2021-11-01 | $60.17 | $60.90 | $60.07 | $60.90 | $58.19 | 3,753 |
| 2021-10-29 | $62.42 | $62.91 | $61.89 | $62.10 | $59.33 | 4,137 |
| 2021-10-28 | $61.71 | $61.98 | $60.67 | $60.71 | $58.00 | 4,752 |
| 2021-10-27 | $60.79 | $60.79 | $60.40 | $60.40 | $57.71 | 2,920 |
| 2021-10-26 | $59.70 | $59.70 | $58.96 | $58.96 | $56.33 | 8,008 |
| 2021-10-25 | $61.73 | $61.73 | $61.47 | $61.48 | $58.74 | 6,117 |
| 2021-10-22 | $62.24 | $62.93 | $61.94 | $61.94 | $59.18 | 2,237 |
| 2021-10-21 | $63.05 | $63.37 | $63.05 | $63.15 | $60.34 | 6,770 |
| 2021-10-20 | $66.27 | $66.88 | $66.19 | $66.39 | $63.43 | 171,825 |
| 2021-10-19 | $66.70 | $68.23 | $66.70 | $67.93 | $64.90 | 36,539 |
| 2021-10-18 | $67.00 | $67.53 | $67.00 | $67.18 | $64.18 | 31,970 |
| 2021-10-15 | $67.00 | $67.20 | $67.00 | $67.03 | $64.04 | 2,193 |
| 2021-10-14 | $67.66 | $68.07 | $67.66 | $67.73 | $64.71 | 3,327 |
| 2021-10-13 | $67.41 | $68.35 | $67.37 | $67.50 | $64.49 | 4,473 |
| 2021-10-12 | $67.98 | $68.06 | $67.11 | $67.53 | $64.52 | 4,297 |
| 2021-10-11 | $67.00 | $67.08 | $66.27 | $66.27 | $63.31 | 5,475 |
| 2021-10-08 | $67.68 | $68.08 | $67.53 | $68.04 | $65.01 | 3,104 |
| 2021-10-07 | $68.87 | $69.22 | $68.69 | $69.22 | $66.13 | 10,133 |
| 2021-10-06 | $68.32 | $68.59 | $67.58 | $68.59 | $65.53 | 5,821 |
| 2021-10-05 | $69.08 | $69.08 | $68.00 | $68.67 | $65.60 | 5,452 |
| 2021-10-04 | $68.67 | $68.84 | $67.69 | $68.84 | $65.77 | 3,226 |
| 2021-10-01 | $73.80 | $74.19 | $73.75 | $74.02 | $70.72 | 10,996 |
| 2021-09-30 | $73.95 | $74.03 | $73.30 | $74.03 | $70.73 | 3,200 |
| 2021-09-29 | $71.92 | $71.92 | $71.33 | $71.33 | $68.15 | 4,857 |
| 2021-09-28 | $70.63 | $70.71 | $69.86 | $70.27 | $67.13 | 5,758 |
| 2021-09-27 | $68.00 | $68.42 | $67.67 | $68.04 | $65.01 | 7,401 |
| 2021-09-24 | $68.55 | $69.00 | $68.55 | $69.00 | $65.92 | 2,949 |
| 2021-09-23 | $72.34 | $72.42 | $72.22 | $72.42 | $69.19 | 5,043 |
| 2021-09-22 | $70.86 | $71.66 | $70.43 | $71.50 | $68.31 | 28,179 |
| 2021-09-21 | $68.72 | $70.61 | $68.72 | $69.90 | $66.78 | 18,221 |
| 2021-09-20 | $70.87 | $70.87 | $69.45 | $69.45 | $66.35 | 4,778 |
| 2021-09-17 | $72.04 | $72.67 | $71.05 | $71.05 | $67.88 | 3,875 |
| 2021-09-16 | $69.97 | $71.51 | $69.97 | $70.69 | $67.54 | 4,477 |
| 2021-09-15 | $72.92 | $72.92 | $71.08 | $72.01 | $68.80 | 40,575 |
| 2021-09-14 | $71.35 | $71.50 | $70.47 | $70.99 | $67.83 | 6,191 |
| 2021-09-13 | $69.81 | $70.71 | $69.11 | $69.11 | $66.03 | 5,631 |
| 2021-09-10 | $70.72 | $71.43 | $70.55 | $71.43 | $68.25 | 2,091 |
| 2021-09-09 | $71.53 | $72.06 | $70.96 | $71.36 | $68.18 | 4,309 |
| 2021-09-08 | $72.93 | $72.93 | $72.45 | $72.47 | $69.23 | 3,461 |
| 2021-09-07 | $73.49 | $74.29 | $73.49 | $73.87 | $70.58 | 2,856 |
| 2021-09-03 | $76.82 | $76.82 | $73.83 | $74.09 | $70.79 | 2,790 |
| 2021-09-02 | $74.75 | $74.82 | $73.81 | $73.96 | $70.66 | 3,670 |
| 2021-09-01 | $72.71 | $72.71 | $71.91 | $71.95 | $68.74 | 4,596 |
| 2021-08-31 | $73.09 | $73.37 | $71.96 | $72.71 | $69.46 | 5,578 |
| 2021-08-30 | $73.05 | $73.05 | $72.40 | $72.40 | $69.17 | 2,880 |
| 2021-08-27 | $72.93 | $72.93 | $72.39 | $72.63 | $69.39 | 2,161 |
| 2021-08-26 | $72.26 | $72.50 | $71.91 | $72.50 | $69.27 | 4,964 |
| 2021-08-25 | $74.15 | $74.15 | $72.94 | $73.20 | $69.94 | 1,720 |
| 2021-08-24 | $74.68 | $74.68 | $73.05 | $73.87 | $70.57 | 4,552 |
| 2021-08-23 | $75.55 | $76.00 | $75.33 | $75.50 | $72.13 | 23,900 |
| 2021-08-20 | $73.06 | $73.69 | $72.99 | $73.45 | $70.18 | 4,091 |
| 2021-08-19 | $75.40 | $76.10 | $74.70 | $75.05 | $70.32 | 13,368 |
| 2021-08-18 | $77.22 | $78.14 | $77.20 | $77.31 | $72.43 | 7,115 |
| 2021-08-17 | $77.31 | $77.62 | $77.00 | $77.32 | $72.44 | 5,356 |
| 2021-08-16 | $76.26 | $79.57 | $76.26 | $79.57 | $74.55 | 3,975 |
| 2021-08-13 | $79.43 | $79.43 | $79.23 | $79.43 | $74.42 | 3,889 |
| 2021-08-12 | $78.96 | $79.13 | $78.43 | $78.43 | $73.48 | 5,665 |
| 2021-08-11 | $79.13 | $79.13 | $79.13 | $79.13 | $74.14 | 1,508 |
| 2021-08-10 | $79.11 | $79.75 | $79.11 | $79.64 | $74.61 | 11,654 |
| 2021-08-09 | $79.82 | $79.82 | $79.48 | $79.69 | $74.66 | 3,539 |
| 2021-08-06 | $80.00 | $80.19 | $79.57 | $79.63 | $74.61 | 3,479 |
| 2021-08-05 | $79.61 | $80.08 | $79.61 | $79.87 | $74.83 | 1,614 |
| 2021-08-04 | $80.00 | $80.33 | $79.67 | $79.67 | $74.65 | 4,783 |
| 2021-08-03 | $80.27 | $80.43 | $80.00 | $80.00 | $74.96 | 4,468 |
| 2021-08-02 | $78.13 | $78.30 | $78.09 | $78.30 | $73.36 | 2,731 |
| 2021-07-30 | $77.46 | $77.46 | $76.78 | $77.08 | $72.22 | 4,000 |
| 2021-07-29 | $74.41 | $75.72 | $74.41 | $75.50 | $70.74 | 27,864 |
| 2021-07-28 | $73.20 | $75.00 | $73.20 | $75.00 | $70.27 | 5,047 |
| 2021-07-27 | $75.59 | $76.25 | $75.56 | $75.93 | $71.14 | 6,225 |
| 2021-07-26 | $75.48 | $75.79 | $75.15 | $75.43 | $70.67 | 5,321 |
| 2021-07-23 | $75.43 | $75.56 | $75.33 | $75.33 | $70.58 | 4,937 |
| 2021-07-22 | $77.46 | $77.46 | $77.26 | $77.45 | $72.57 | 3,517 |
| 2021-07-21 | $76.25 | $76.60 | $76.02 | $76.60 | $71.77 | 3,345 |
| 2021-07-20 | $76.84 | $77.17 | $76.51 | $76.85 | $72.00 | 3,305 |
| 2021-07-19 | $78.01 | $78.36 | $77.56 | $78.35 | $73.41 | 3,640 |
| 2021-07-16 | $78.95 | $79.29 | $78.56 | $78.88 | $73.91 | 41,264 |
| 2021-07-15 | $76.91 | $80.48 | $76.91 | $79.92 | $74.88 | 9,280 |
| 2021-07-14 | $77.60 | $78.15 | $77.60 | $78.04 | $73.12 | 5,840 |
| 2021-07-13 | $76.62 | $77.37 | $76.26 | $77.37 | $72.49 | 2,829 |
| 2021-07-12 | $74.92 | $75.14 | $74.38 | $74.38 | $69.69 | 4,490 |
| 2021-07-09 | $75.88 | $76.65 | $75.88 | $76.65 | $71.82 | 1,864 |
| 2021-07-08 | $76.05 | $76.87 | $75.53 | $76.87 | $72.02 | 2,218 |
| 2021-07-07 | $75.71 | $76.38 | $75.64 | $76.38 | $71.56 | 9,483 |
| 2021-07-06 | $75.17 | $75.52 | $75.17 | $75.52 | $70.76 | 1,700 |
| 2021-07-02 | $76.67 | $76.74 | $75.90 | $75.93 | $71.14 | 9,710 |
| 2021-07-01 | $76.44 | $76.66 | $75.97 | $76.00 | $71.21 | 3,440 |
| 2021-06-30 | $75.78 | $76.23 | $75.78 | $76.12 | $71.32 | 2,468 |
| 2021-06-29 | $76.84 | $76.88 | $76.34 | $76.67 | $71.84 | 12,795 |
| 2021-06-28 | $80.20 | $81.40 | $79.36 | $81.40 | $76.27 | 5,271 |
| 2021-06-25 | $80.22 | $81.49 | $80.22 | $81.26 | $76.13 | 5,892 |
| 2021-06-24 | $79.76 | $79.80 | $79.59 | $79.63 | $74.61 | 12,112 |
| 2021-06-23 | $81.74 | $81.82 | $80.88 | $81.06 | $75.95 | 14,235 |
| 2021-06-22 | $79.50 | $79.57 | $79.20 | $79.57 | $74.56 | 4,047 |
| 2021-06-21 | $79.10 | $79.50 | $78.70 | $79.50 | $74.49 | 3,687 |
| 2021-06-18 | $75.00 | $75.50 | $74.49 | $74.89 | $70.17 | 4,835 |
| 2021-06-17 | $86.13 | $86.77 | $85.59 | $86.77 | $81.30 | 2,189 |
| 2021-06-16 | $82.00 | $82.20 | $81.80 | $81.80 | $76.64 | 16,371 |
| 2021-06-15 | $80.21 | $80.30 | $71.85 | $74.26 | $69.58 | 116,701 |
| 2021-06-14 | $92.50 | $94.98 | $90.37 | $94.37 | $88.42 | 8,031 |
| 2021-06-11 | $96.01 | $96.01 | $95.45 | $96.01 | $89.96 | 2,108 |
| 2021-06-10 | $95.18 | $95.28 | $94.60 | $95.27 | $89.26 | 3,718 |
| 2021-06-09 | $95.40 | $95.61 | $94.74 | $95.61 | $89.58 | 3,097 |
| 2021-06-08 | $94.85 | $95.04 | $94.48 | $94.48 | $88.52 | 2,199 |
| 2021-06-07 | $95.70 | $96.26 | $95.70 | $95.72 | $89.68 | 1,808 |
| 2021-06-04 | $92.15 | $93.32 | $92.00 | $93.26 | $87.38 | 4,404 |
| 2021-06-03 | $93.31 | $93.80 | $93.31 | $93.80 | $87.88 | 3,631 |
| 2021-06-02 | $93.64 | $93.98 | $93.64 | $93.71 | $87.80 | 2,142 |
| 2021-06-01 | $92.68 | $92.96 | $91.95 | $92.46 | $86.62 | 2,426 |
| 2021-05-28 | $94.87 | $95.68 | $94.87 | $95.20 | $89.19 | 2,195 |
| 2021-05-27 | $95.19 | $95.51 | $95.19 | $95.19 | $89.18 | 2,711 |
| 2021-05-26 | $93.22 | $93.65 | $92.46 | $92.46 | $86.63 | 4,330 |
| 2021-05-25 | $92.59 | $92.90 | $92.29 | $92.29 | $86.47 | 2,876 |
| 2021-05-24 | $90.15 | $91.86 | $90.15 | $91.66 | $85.88 | 2,105 |
| 2021-05-21 | $91.70 | $92.34 | $91.70 | $91.80 | $86.01 | 5,531 |
| 2021-05-20 | $91.40 | $91.90 | $91.17 | $91.17 | $85.42 | 4,495 |
| 2021-05-19 | $89.88 | $89.88 | $89.10 | $89.67 | $84.02 | 1,826 |
| 2021-05-18 | $88.12 | $89.12 | $88.12 | $89.12 | $83.50 | 3,717 |
| 2021-05-17 | $86.66 | $86.66 | $85.76 | $86.40 | $80.95 | 2,088 |
| 2021-05-14 | $86.36 | $87.93 | $86.36 | $87.93 | $82.39 | 2,267 |
| 2021-05-13 | $86.91 | $87.89 | $86.91 | $87.69 | $82.16 | 4,123 |
| 2021-05-12 | $85.38 | $89.72 | $85.38 | $89.67 | $84.02 | 3,325 |
| 2021-05-11 | $88.36 | $88.56 | $87.59 | $87.59 | $82.07 | 2,781 |
| 2021-05-10 | $89.36 | $89.58 | $88.89 | $89.58 | $83.93 | 2,515 |
| 2021-05-07 | $92.06 | $92.40 | $91.12 | $91.12 | $85.38 | 1,942 |
| 2021-05-06 | $91.27 | $92.70 | $91.27 | $92.70 | $86.85 | 2,836 |
| 2021-05-05 | $92.99 | $92.99 | $92.16 | $92.16 | $86.34 | 2,051 |
| 2021-05-04 | $93.11 | $93.64 | $92.79 | $92.79 | $86.94 | 2,240 |
| 2021-05-03 | $91.62 | $92.73 | $90.81 | $90.81 | $85.08 | 2,780 |
| 2021-04-30 | $90.40 | $92.10 | $90.40 | $91.90 | $86.10 | 1,962 |
| 2021-04-29 | $91.63 | $92.04 | $90.97 | $91.16 | $85.41 | 7,706 |
| 2021-04-28 | $88.93 | $88.96 | $88.50 | $88.50 | $82.92 | 6,276 |
| 2021-04-27 | $87.99 | $89.15 | $87.99 | $88.25 | $82.69 | 19,677 |
| 2021-04-26 | $90.62 | $92.82 | $90.62 | $91.97 | $86.17 | 17,303 |
| 2021-04-23 | $95.29 | $95.73 | $94.70 | $95.73 | $89.69 | 24,055 |
| 2021-04-22 | $96.33 | $96.33 | $92.88 | $92.88 | $87.02 | 10,170 |
| 2021-04-21 | $103.25 | $107.68 | $101.15 | $105.50 | $98.85 | 9,309 |
| 2021-04-20 | $104.76 | $105.31 | $104.76 | $105.31 | $98.67 | 4,410 |
| 2021-04-19 | $105.20 | $105.40 | $105.20 | $105.30 | $98.66 | 3,741 |
| 2021-04-16 | $106.93 | $108.75 | $106.93 | $107.08 | $100.33 | 8,327 |
| 2021-04-15 | $108.05 | $108.53 | $107.83 | $108.47 | $101.63 | 6,805 |
| 2021-04-14 | $106.88 | $107.79 | $106.88 | $106.96 | $100.22 | 8,539 |
| 2021-04-13 | $106.24 | $109.63 | $106.24 | $108.29 | $101.46 | 5,165 |
| 2021-04-12 | $102.23 | $103.32 | $102.23 | $102.75 | $96.27 | 12,242 |
| 2021-04-09 | $102.76 | $104.17 | $102.29 | $103.34 | $96.82 | 12,348 |
| 2021-04-08 | $102.00 | $104.17 | $102.00 | $103.65 | $97.11 | 8,456 |
| 2021-04-07 | $102.25 | $103.00 | $102.25 | $103.00 | $96.50 | 5,028 |
| 2021-04-06 | $102.10 | $103.00 | $102.10 | $102.81 | $96.32 | 4,801 |
| 2021-04-05 | $102.30 | $102.44 | $102.07 | $102.44 | $95.98 | 7,031 |
| 2021-04-01 | $100.37 | $103.08 | $100.37 | $103.04 | $96.54 | 4,918 |
| 2021-03-31 | $102.65 | $104.03 | $102.65 | $103.69 | $97.15 | 2,812 |
| 2021-03-30 | $104.00 | $104.93 | $102.97 | $104.93 | $98.31 | 2,207 |
| 2021-03-29 | $103.71 | $103.91 | $102.35 | $103.79 | $97.25 | 4,619 |
| 2021-03-26 | $100.91 | $101.00 | $100.23 | $101.00 | $94.63 | 1,939 |
| 2021-03-25 | $100.00 | $100.00 | $98.53 | $98.53 | $92.32 | 2,205 |
| 2021-03-24 | $100.80 | $101.31 | $100.13 | $100.47 | $94.13 | 3,494 |
| 2021-03-23 | $98.98 | $99.30 | $97.83 | $99.30 | $93.04 | 3,370 |
| 2021-03-22 | $101.56 | $102.44 | $101.31 | $102.44 | $95.98 | 6,288 |
| 2021-03-19 | $99.67 | $100.24 | $99.67 | $100.08 | $93.76 | 3,336 |
| 2021-03-18 | $98.75 | $99.36 | $98.45 | $98.45 | $92.24 | 14,982 |
| 2021-03-17 | $99.79 | $100.55 | $99.79 | $100.40 | $94.07 | 2,956 |
| 2021-03-16 | $98.61 | $99.45 | $97.90 | $99.45 | $93.18 | 6,543 |
| 2021-03-15 | $97.71 | $98.19 | $96.59 | $98.00 | $91.82 | 3,346 |
| 2021-03-12 | $95.08 | $95.23 | $94.59 | $95.13 | $89.13 | 3,089 |
| 2021-03-11 | $93.68 | $95.42 | $93.67 | $94.74 | $88.76 | 6,881 |
| 2021-03-10 | $92.61 | $96.75 | $92.61 | $95.56 | $89.53 | 8,793 |
| 2021-03-09 | $95.52 | $97.53 | $95.52 | $97.38 | $91.24 | 6,014 |
| 2021-03-08 | $99.45 | $99.45 | $98.81 | $98.81 | $92.58 | 4,444 |
| 2021-03-05 | $93.25 | $97.05 | $93.25 | $97.05 | $90.93 | 4,436 |
| 2021-03-04 | $94.17 | $94.28 | $93.30 | $94.28 | $88.33 | 8,063 |
| 2021-03-03 | $96.15 | $96.33 | $95.70 | $96.33 | $90.26 | 3,587 |
| 2021-03-02 | $96.65 | $96.65 | $96.07 | $96.60 | $90.51 | 3,515 |
| 2021-03-01 | $98.97 | $99.06 | $97.91 | $99.00 | $92.76 | 4,168 |
| 2021-02-26 | $101.69 | $102.07 | $100.91 | $102.02 | $95.59 | 3,238 |
| 2021-02-25 | $100.20 | $100.20 | $99.04 | $99.19 | $92.94 | 3,581 |
| 2021-02-24 | $97.75 | $99.19 | $97.75 | $99.19 | $92.94 | 3,581 |
| 2021-02-23 | $96.24 | $97.04 | $96.24 | $97.04 | $90.92 | 2,651 |
| 2021-02-22 | $98.74 | $98.74 | $97.10 | $97.33 | $91.19 | 6,908 |
| 2021-02-19 | $97.80 | $98.04 | $97.28 | $97.85 | $91.68 | 8,799 |
| 2021-02-18 | $98.13 | $98.21 | $97.09 | $98.21 | $92.02 | 4,681 |
| 2021-02-17 | $99.21 | $99.65 | $98.65 | $98.65 | $92.43 | 4,551 |
| 2021-02-16 | $94.97 | $95.98 | $94.52 | $95.98 | $89.93 | 5,176 |
| 2021-02-12 | $95.96 | $96.97 | $95.96 | $96.35 | $90.27 | 4,085 |
| 2021-02-11 | $97.31 | $97.61 | $96.08 | $96.08 | $90.02 | 5,637 |
| 2021-02-10 | $95.35 | $96.16 | $94.85 | $94.85 | $88.87 | 2,641 |
| 2021-02-09 | $96.52 | $96.90 | $96.52 | $96.90 | $90.79 | 2,720 |
| 2021-02-08 | $93.42 | $95.23 | $93.42 | $95.23 | $89.22 | 2,652 |
| 2021-02-05 | $96.95 | $97.68 | $95.08 | $95.08 | $89.08 | 9,161 |
| 2021-02-04 | $98.00 | $98.00 | $96.49 | $97.82 | $91.65 | 2,643 |
| 2021-02-03 | $92.44 | $93.20 | $92.44 | $93.04 | $87.17 | 5,091 |
| 2021-02-02 | $90.51 | $91.85 | $90.51 | $90.98 | $85.24 | 2,288 |
| 2021-02-01 | $90.56 | $90.77 | $89.89 | $90.77 | $85.05 | 4,809 |
| 2021-01-29 | $90.00 | $90.92 | $88.31 | $89.86 | $84.19 | 3,821 |
| 2021-01-28 | $92.11 | $92.80 | $91.57 | $91.57 | $85.80 | 6,812 |
| 2021-01-27 | $95.47 | $95.55 | $93.26 | $93.70 | $87.79 | 8,114 |
| 2021-01-26 | $95.51 | $96.19 | $94.60 | $94.60 | $88.63 | 2,607 |
| 2021-01-25 | $94.91 | $95.75 | $94.34 | $94.95 | $88.96 | 5,689 |
| 2021-01-22 | $96.05 | $96.07 | $94.64 | $95.12 | $89.12 | 5,586 |
| 2021-01-21 | $97.00 | $97.03 | $96.10 | $96.10 | $90.04 | 2,310 |
| 2021-01-20 | $97.33 | $97.33 | $97.33 | $97.33 | $91.19 | 2,222 |
| 2021-01-19 | $100.43 | $103.15 | $98.86 | $98.86 | $92.63 | 10,330 |
| 2021-01-15 | $103.09 | $103.50 | $102.73 | $103.50 | $96.97 | 2,782 |
| 2021-01-14 | $104.25 | $104.25 | $104.25 | $104.25 | $97.68 | 2,421 |
| 2021-01-13 | $101.06 | $102.50 | $101.06 | $101.07 | $94.70 | 1,715 |
| 2021-01-12 | $100.05 | $101.94 | $100.05 | $101.68 | $95.27 | 2,544 |
| 2021-01-11 | $101.74 | $101.74 | $100.22 | $101.73 | $95.32 | 5,854 |
| 2021-01-08 | $99.57 | $100.24 | $99.57 | $100.24 | $93.92 | 3,989 |
| 2021-01-07 | $99.72 | $100.00 | $99.72 | $100.00 | $93.69 | 2,165 |
| 2021-01-06 | $98.84 | $99.99 | $98.84 | $99.85 | $93.55 | 3,523 |
| 2021-01-05 | $99.66 | $99.86 | $99.36 | $99.86 | $93.26 | 3,153 |
| 2021-01-04 | $99.77 | $99.87 | $99.10 | $99.75 | $93.16 | 3,237 |
| 2020-12-31 | $98.52 | $98.53 | $98.33 | $98.53 | $92.02 | 2,504 |
| 2020-12-30 | $98.19 | $100.94 | $95.82 | $100.94 | $94.27 | 11,219 |
| 2020-12-29 | $94.96 | $95.90 | $94.96 | $95.90 | $89.56 | 1,891 |
| 2020-12-28 | $92.46 | $98.00 | $92.46 | $97.43 | $90.99 | 7,089 |
| 2020-12-24 | $97.35 | $97.35 | $96.70 | $96.90 | $90.50 | 5,190 |
| 2020-12-23 | $93.45 | $95.87 | $93.45 | $95.50 | $89.19 | 4,759 |
| 2020-12-22 | $94.45 | $94.45 | $94.18 | $94.40 | $88.16 | 2,284 |
| 2020-12-21 | $93.30 | $94.28 | $93.21 | $94.28 | $88.05 | 3,660 |
| 2020-12-18 | $95.36 | $95.84 | $95.09 | $95.84 | $89.51 | 3,970 |
| 2020-12-17 | $94.38 | $95.12 | $94.38 | $94.54 | $88.29 | 2,950 |
| 2020-12-16 | $95.87 | $96.31 | $95.48 | $96.27 | $89.91 | 38,537 |
| 2020-12-15 | $95.14 | $96.10 | $95.14 | $95.60 | $89.28 | 18,445 |
| 2020-12-14 | $95.20 | $95.62 | $94.56 | $95.62 | $89.30 | 11,930 |
| 2020-12-11 | $93.59 | $94.60 | $93.37 | $94.60 | $88.35 | 3,246 |
| 2020-12-10 | $95.22 | $95.22 | $93.50 | $93.92 | $87.71 | 5,131 |
| 2020-12-09 | $93.35 | $94.95 | $93.35 | $94.00 | $87.79 | 9,702 |
| 2020-12-08 | $92.43 | $93.22 | $92.43 | $92.73 | $86.60 | 3,166 |
| 2020-12-07 | $92.34 | $92.69 | $92.34 | $92.69 | $86.56 | 1,570 |
| 2020-12-04 | $92.56 | $93.50 | $92.15 | $92.70 | $86.57 | 4,847 |
| 2020-12-03 | $94.10 | $94.63 | $92.45 | $94.04 | $87.82 | 54,385 |
| 2020-12-02 | $94.11 | $94.11 | $93.57 | $93.81 | $87.61 | 3,164 |
| 2020-12-01 | $93.03 | $93.03 | $91.58 | $91.58 | $85.53 | 1,651 |
| 2020-11-30 | $91.70 | $92.24 | $91.70 | $92.24 | $86.15 | 1,884 |
| 2020-11-27 | $91.84 | $92.55 | $91.84 | $92.55 | $86.43 | 1,562 |
| 2020-11-25 | $90.96 | $90.96 | $89.77 | $89.77 | $83.83 | 17,384 |
| 2020-11-24 | $90.56 | $92.54 | $90.56 | $91.74 | $85.68 | 2,084 |
| 2020-11-23 | $95.22 | $95.22 | $91.26 | $91.85 | $85.78 | 8,993 |
| 2020-11-20 | $86.45 | $87.33 | $86.45 | $87.33 | $81.56 | 2,114 |
| 2020-11-19 | $87.06 | $88.55 | $87.06 | $87.35 | $81.58 | 4,110 |
| 2020-11-18 | $89.53 | $89.59 | $89.46 | $89.46 | $83.55 | 3,955 |
| 2020-11-17 | $89.36 | $89.45 | $89.36 | $89.45 | $83.53 | 2,312 |
| 2020-11-16 | $88.68 | $88.68 | $87.58 | $88.25 | $82.42 | 2,258 |
| 2020-11-13 | $89.79 | $90.06 | $89.79 | $90.06 | $84.11 | 1,902 |
| 2020-11-12 | $90.89 | $90.89 | $90.71 | $90.71 | $84.72 | 1,077 |
| 2020-11-11 | $91.23 | $91.23 | $91.23 | $91.23 | $85.20 | 3,222 |
| 2020-11-10 | $88.34 | $89.02 | $88.34 | $89.02 | $83.14 | 4,134 |
| 2020-11-09 | $87.61 | $87.73 | $87.42 | $87.42 | $81.64 | 4,590 |
| 2020-11-06 | $86.93 | $87.91 | $86.93 | $87.91 | $82.10 | 2,443 |
| 2020-11-05 | $84.65 | $84.83 | $84.65 | $84.83 | $79.22 | 1,695 |
| 2020-11-04 | $83.11 | $83.18 | $81.64 | $83.18 | $77.68 | 3,295 |
| 2020-11-03 | $78.86 | $79.16 | $78.86 | $79.16 | $73.93 | 3,611 |
| 2020-11-02 | $76.61 | $77.20 | $76.49 | $77.20 | $72.10 | 2,990 |
| 2020-10-30 | $77.00 | $77.17 | $76.75 | $76.94 | $71.85 | 2,897 |
| 2020-10-29 | $76.25 | $76.89 | $76.25 | $76.53 | $71.48 | 3,579 |
| 2020-10-28 | $76.30 | $76.30 | $75.00 | $75.00 | $70.04 | 5,791 |
| 2020-10-27 | $78.20 | $79.41 | $78.20 | $78.70 | $73.50 | 4,414 |
| 2020-10-26 | $78.96 | $78.96 | $78.96 | $78.96 | $73.74 | 1,189 |
| 2020-10-23 | $78.75 | $79.28 | $78.75 | $79.28 | $74.04 | 3,676 |
| 2020-10-22 | $77.81 | $78.77 | $77.76 | $78.77 | $73.57 | 2,430 |
| 2020-10-21 | $77.64 | $79.36 | $77.64 | $78.93 | $73.71 | 5,527 |
| 2020-10-20 | $79.20 | $79.20 | $78.15 | $78.15 | $72.99 | 2,327 |
| 2020-10-19 | $77.87 | $77.87 | $77.84 | $77.84 | $72.70 | 2,550 |
| 2020-10-16 | $74.78 | $75.06 | $74.78 | $75.06 | $70.10 | 13,908 |
| 2020-10-15 | $73.90 | $74.10 | $73.44 | $73.90 | $69.02 | 2,537 |
| 2020-10-14 | $73.84 | $73.84 | $73.53 | $73.78 | $68.90 | 1,809 |
| 2020-10-13 | $70.74 | $71.08 | $70.74 | $71.08 | $66.38 | 1,677 |
| 2020-10-12 | $71.26 | $71.26 | $71.03 | $71.03 | $66.34 | 1,746 |
| 2020-10-09 | $72.37 | $72.37 | $72.37 | $72.37 | $67.59 | 880 |
| 2020-10-08 | $71.97 | $71.97 | $71.82 | $71.82 | $67.07 | 1,248 |
| 2020-10-07 | $71.27 | $72.00 | $71.27 | $72.00 | $67.24 | 2,097 |
| 2020-10-06 | $73.82 | $73.82 | $72.20 | $72.20 | $67.43 | 3,096 |
| 2020-10-05 | $73.64 | $74.01 | $73.61 | $73.61 | $68.74 | 2,711 |
| 2020-10-02 | $72.17 | $72.25 | $71.46 | $71.48 | $66.76 | 1,994 |
| 2020-10-01 | $72.23 | $72.53 | $72.23 | $72.53 | $67.74 | 1,470 |
| 2020-09-30 | $72.57 | $72.57 | $70.58 | $71.10 | $66.40 | 2,397 |
| 2020-09-29 | $68.94 | $69.16 | $68.65 | $69.16 | $64.59 | 2,254 |
| 2020-09-28 | $71.64 | $71.84 | $71.64 | $71.84 | $67.09 | 2,326 |
| 2020-09-25 | $69.25 | $69.85 | $69.25 | $69.85 | $65.23 | 2,094 |
| 2020-09-24 | $68.82 | $69.46 | $68.82 | $69.10 | $64.53 | 4,976 |
| 2020-09-23 | $68.51 | $68.51 | $67.68 | $67.68 | $63.20 | 9,108 |
| 2020-09-22 | $70.59 | $71.22 | $70.59 | $70.87 | $66.19 | 5,447 |
| 2020-09-21 | $69.59 | $70.30 | $69.59 | $70.30 | $65.65 | 1,675 |
| 2020-09-18 | $69.55 | $70.04 | $69.55 | $69.80 | $65.19 | 2,650 |
| 2020-09-17 | $69.70 | $69.91 | $68.79 | $69.91 | $65.29 | 4,999 |
| 2020-09-16 | $69.35 | $69.83 | $67.52 | $67.91 | $63.42 | 2,197 |
| 2020-09-15 | $69.46 | $69.91 | $69.01 | $69.32 | $64.74 | 18,166 |
| 2020-09-14 | $70.89 | $70.89 | $70.89 | $70.89 | $66.21 | 2,698 |
| 2020-09-11 | $71.78 | $71.96 | $70.18 | $70.20 | $65.56 | 4,348 |
| 2020-09-10 | $70.68 | $71.34 | $69.87 | $69.87 | $65.25 | 4,020 |
| 2020-09-09 | $72.40 | $72.71 | $71.75 | $72.60 | $67.80 | 7,718 |
| 2020-09-08 | $72.74 | $72.74 | $71.63 | $71.93 | $67.17 | 4,718 |
| 2020-09-04 | $70.79 | $71.51 | $70.79 | $71.43 | $66.71 | 7,999 |
| 2020-09-03 | $69.04 | $71.80 | $69.04 | $71.76 | $67.02 | 5,578 |
| 2020-09-02 | $68.49 | $69.18 | $68.49 | $69.10 | $64.53 | 2,584 |
| 2020-09-01 | $67.10 | $67.10 | $66.36 | $66.95 | $62.53 | 3,911 |
| 2020-08-31 | $65.69 | $68.63 | $65.69 | $67.77 | $63.29 | 2,909 |
| 2020-08-28 | $69.22 | $69.22 | $68.46 | $69.00 | $64.44 | 1,898 |
| 2020-08-27 | $69.14 | $69.80 | $69.14 | $69.42 | $64.83 | 1,265 |
| 2020-08-26 | $71.85 | $72.08 | $71.65 | $72.08 | $67.32 | 2,669 |
| 2020-08-25 | $73.81 | $74.20 | $73.74 | $73.91 | $69.03 | 2,805 |
| 2020-08-24 | $74.78 | $74.82 | $73.80 | $74.33 | $69.42 | 10,593 |
| 2020-08-21 | $74.12 | $74.12 | $73.33 | $73.60 | $67.56 | 2,787 |
| 2020-08-20 | $73.10 | $74.20 | $73.10 | $74.20 | $68.11 | 3,937 |
| 2020-08-19 | $75.07 | $75.41 | $74.95 | $75.16 | $69.00 | 6,304 |
| 2020-08-18 | $75.41 | $75.70 | $75.21 | $75.68 | $69.47 | 2,950 |
| 2020-08-17 | $76.79 | $76.79 | $76.45 | $76.45 | $70.18 | 936 |
| 2020-08-14 | $76.14 | $76.14 | $75.76 | $75.76 | $69.55 | 2,955 |
| 2020-08-13 | $78.15 | $78.15 | $77.84 | $77.84 | $71.45 | 2,141 |
| 2020-08-12 | $74.00 | $76.02 | $74.00 | $75.99 | $69.76 | 1,995 |
| 2020-08-11 | $73.77 | $74.01 | $73.70 | $73.82 | $67.77 | 4,456 |
| 2020-08-10 | $73.03 | $73.09 | $73.03 | $73.09 | $67.10 | 1,788 |
| 2020-08-07 | $73.51 | $73.51 | $73.13 | $73.13 | $67.13 | 1,232 |
| 2020-08-06 | $74.57 | $74.66 | $74.42 | $74.48 | $68.37 | 3,569 |
| 2020-08-05 | $76.07 | $76.26 | $75.84 | $76.11 | $69.87 | 2,959 |
| 2020-08-04 | $76.62 | $77.08 | $76.28 | $76.95 | $70.64 | 5,573 |
| 2020-08-03 | $75.37 | $75.85 | $75.22 | $75.22 | $69.05 | 1,460 |
| 2020-07-31 | $75.09 | $75.09 | $75.06 | $75.06 | $68.90 | 2,225 |
| 2020-07-30 | $75.08 | $75.26 | $75.08 | $75.08 | $68.92 | 2,063 |
| 2020-07-29 | $76.94 | $76.94 | $76.43 | $76.43 | $70.16 | 2,209 |
| 2020-07-28 | $76.82 | $77.04 | $76.60 | $77.01 | $70.69 | 3,344 |
| 2020-07-27 | $77.05 | $77.12 | $77.05 | $77.12 | $70.80 | 1,514 |
| 2020-07-24 | $76.07 | $76.17 | $75.55 | $75.55 | $69.35 | 1,783 |
| 2020-07-23 | $75.87 | $75.87 | $75.02 | $75.02 | $68.87 | 2,586 |
| 2020-07-22 | $77.41 | $77.41 | $77.03 | $77.03 | $70.71 | 2,080 |
| 2020-07-21 | $76.69 | $76.80 | $76.69 | $76.80 | $70.50 | 1,383 |
| 2020-07-20 | $77.30 | $77.58 | $77.30 | $77.57 | $71.21 | 2,146 |
| 2020-07-17 | $77.60 | $78.60 | $77.60 | $78.53 | $72.09 | 2,192 |
| 2020-07-16 | $77.28 | $77.78 | $76.55 | $76.82 | $70.52 | 7,274 |
| 2020-07-15 | $79.91 | $80.05 | $79.91 | $80.05 | $73.49 | 1,233 |
| 2020-07-14 | $80.52 | $81.26 | $80.52 | $81.26 | $74.60 | 2,029 |
| 2020-07-13 | $81.55 | $81.87 | $80.50 | $80.50 | $73.90 | 4,673 |
| 2020-07-10 | $81.18 | $81.19 | $81.18 | $81.19 | $74.53 | 860 |
| 2020-07-09 | $82.37 | $82.37 | $82.31 | $82.31 | $75.56 | 1,080 |
| 2020-07-08 | $82.12 | $82.21 | $82.01 | $82.01 | $75.28 | 3,319 |
| 2020-07-07 | $83.34 | $84.04 | $83.22 | $83.22 | $76.40 | 3,287 |
| 2020-07-06 | $85.56 | $85.56 | $84.95 | $84.95 | $77.98 | 1,897 |
| 2020-07-02 | $78.91 | $79.25 | $78.91 | $79.25 | $72.75 | 3,198 |
| 2020-07-01 | $77.63 | $77.77 | $77.63 | $77.77 | $71.39 | 959 |
| 2020-06-30 | $77.75 | $77.75 | $77.04 | $77.04 | $70.72 | 3,671 |
| 2020-06-29 | $80.00 | $80.93 | $79.93 | $80.88 | $74.25 | 7,768 |
| 2020-06-26 | $88.01 | $88.01 | $86.81 | $86.81 | $79.69 | 3,380 |
| 2020-06-25 | $88.82 | $88.84 | $88.36 | $88.36 | $81.11 | 2,341 |
| 2020-06-24 | $87.83 | $88.70 | $87.83 | $88.70 | $81.43 | 2,849 |
| 2020-06-23 | $88.98 | $90.70 | $88.98 | $90.70 | $83.26 | 2,080 |
| 2020-06-22 | $89.87 | $91.40 | $89.36 | $91.40 | $83.90 | 1,975 |
| 2020-06-19 | $90.84 | $92.24 | $90.84 | $91.17 | $83.69 | 1,677 |
| 2020-06-18 | $89.67 | $90.85 | $89.67 | $90.00 | $82.62 | 1,925 |
| 2020-06-17 | $88.29 | $88.29 | $87.65 | $88.18 | $80.95 | 1,959 |
| 2020-06-16 | $87.35 | $87.35 | $86.48 | $87.09 | $79.95 | 1,183 |
| 2020-06-15 | $85.70 | $86.14 | $85.59 | $85.59 | $78.57 | 2,656 |
| 2020-06-12 | $86.85 | $87.26 | $86.85 | $87.07 | $79.93 | 2,070 |
| 2020-06-11 | $86.92 | $86.92 | $85.77 | $85.77 | $78.74 | 2,210 |
| 2020-06-10 | $88.86 | $88.94 | $88.83 | $88.94 | $81.65 | 1,426 |
| 2020-06-09 | $90.90 | $90.90 | $90.45 | $90.74 | $83.29 | 2,674 |
| 2020-06-08 | $88.76 | $89.01 | $88.66 | $89.01 | $81.71 | 2,410 |
| 2020-06-05 | $89.74 | $89.74 | $89.06 | $89.39 | $82.06 | 2,475 |
| 2020-06-04 | $90.04 | $90.04 | $89.89 | $89.89 | $82.51 | 1,329 |
| 2020-06-03 | $91.67 | $91.92 | $91.67 | $91.92 | $84.38 | 1,438 |
| 2020-06-02 | $90.39 | $90.85 | $90.35 | $90.37 | $82.96 | 3,059 |
| 2020-06-01 | $88.75 | $90.35 | $88.68 | $89.27 | $81.95 | 3,668 |
| 2020-05-29 | $87.66 | $87.66 | $87.66 | $87.66 | $80.47 | 1,374 |
| 2020-05-28 | $84.04 | $85.16 | $83.98 | $84.31 | $77.40 | 2,282 |
| 2020-05-27 | $86.45 | $86.45 | $82.00 | $82.63 | $75.85 | 5,932 |
| 2020-05-26 | $83.92 | $83.97 | $83.24 | $83.36 | $76.52 | 2,752 |
| 2020-05-22 | $82.06 | $82.77 | $82.06 | $82.49 | $75.72 | 1,909 |
| 2020-05-21 | $83.81 | $84.15 | $83.81 | $84.15 | $77.25 | 2,147 |
| 2020-05-20 | $87.28 | $87.45 | $86.65 | $87.45 | $80.28 | 4,555 |
| 2020-05-19 | $86.80 | $87.07 | $86.09 | $86.34 | $79.26 | 5,938 |
| 2020-05-18 | $88.20 | $88.77 | $87.75 | $88.77 | $81.49 | 2,013 |
| 2020-05-15 | $88.63 | $88.63 | $88.26 | $88.50 | $81.24 | 4,701 |
| 2020-05-14 | $86.27 | $87.10 | $86.25 | $87.06 | $79.92 | 1,885 |
| 2020-05-13 | $86.46 | $86.46 | $85.48 | $85.48 | $78.47 | 1,484 |
| 2020-05-12 | $87.76 | $87.76 | $86.80 | $86.80 | $79.68 | 1,315 |
| 2020-05-11 | $88.32 | $88.39 | $88.10 | $88.39 | $81.14 | 4,319 |
| 2020-05-08 | $90.84 | $90.84 | $90.09 | $90.50 | $83.08 | 2,856 |
| 2020-05-07 | $90.77 | $91.20 | $90.57 | $90.85 | $83.40 | 5,474 |
| 2020-05-06 | $90.43 | $90.43 | $90.05 | $90.20 | $82.80 | 1,896 |
| 2020-05-05 | $88.95 | $88.95 | $88.86 | $88.86 | $81.57 | 2,441 |
| 2020-05-04 | $87.77 | $87.77 | $87.77 | $87.77 | $80.57 | 1,096 |
| 2020-05-01 | $89.11 | $89.43 | $88.60 | $88.60 | $81.33 | 1,776 |
| 2020-04-30 | $92.74 | $92.74 | $90.97 | $90.97 | $83.51 | 2,245 |
| 2020-04-29 | $92.97 | $93.02 | $92.83 | $92.83 | $85.22 | 1,897 |
| 2020-04-28 | $92.25 | $92.25 | $90.21 | $90.21 | $82.81 | 5,041 |
| 2020-04-27 | $92.34 | $92.53 | $91.58 | $91.58 | $84.07 | 2,947 |
| 2020-04-24 | $84.65 | $84.65 | $82.92 | $83.46 | $76.62 | 13,302 |
| 2020-04-23 | $77.33 | $78.06 | $76.82 | $76.82 | $70.52 | 3,167 |
| 2020-04-22 | $74.67 | $74.71 | $74.56 | $74.56 | $68.45 | 2,289 |
| 2020-04-21 | $72.97 | $74.99 | $72.97 | $74.24 | $68.15 | 5,768 |
| 2020-04-20 | $76.86 | $78.30 | $76.86 | $77.50 | $71.14 | 15,264 |
| 2020-04-17 | $76.50 | $76.50 | $74.75 | $75.72 | $69.51 | 215,748 |
| 2020-04-16 | $76.70 | $76.70 | $72.20 | $73.39 | $67.37 | 13,700 |
| 2020-04-15 | $80.55 | $82.50 | $79.70 | $80.81 | $74.18 | 1,747 |
| 2020-04-14 | $80.55 | $83.39 | $80.55 | $80.72 | $74.10 | 2,038 |
| 2020-04-13 | $79.80 | $82.90 | $79.64 | $80.46 | $73.86 | 3,604 |
| 2020-04-09 | $83.50 | $83.50 | $81.35 | $82.80 | $76.00 | 1,815 |
| 2020-04-08 | $78.80 | $80.65 | $77.35 | $78.17 | $71.76 | 3,975 |
| 2020-04-07 | $80.90 | $80.90 | $80.70 | $80.70 | $74.08 | 1,512 |
| 2020-04-06 | $84.97 | $84.97 | $82.00 | $82.80 | $76.01 | 3,504 |
| 2020-04-03 | $81.35 | $83.39 | $81.35 | $81.95 | $75.23 | 1,385 |
| 2020-04-02 | $77.90 | $84.88 | $77.90 | $82.00 | $75.28 | 1,870 |
| 2020-04-01 | $82.25 | $85.15 | $82.25 | $84.01 | $77.12 | 1,737 |
| 2020-03-31 | $87.22 | $90.40 | $86.98 | $86.98 | $79.84 | 2,248 |
| 2020-03-30 | $88.56 | $88.56 | $87.53 | $87.53 | $80.35 | 1,834 |
| 2020-03-27 | $89.69 | $91.25 | $85.85 | $87.19 | $80.04 | 2,544 |
| 2020-03-26 | $85.00 | $88.57 | $85.00 | $85.25 | $78.26 | 2,606 |
| 2020-03-25 | $87.13 | $93.25 | $83.72 | $83.74 | $76.87 | 6,863 |
| 2020-03-24 | $77.02 | $84.50 | $77.02 | $78.04 | $71.64 | 5,480 |
| 2020-03-23 | $75.16 | $85.15 | $75.16 | $75.30 | $69.12 | 154,411 |
| 2020-03-20 | $83.04 | $83.04 | $75.26 | $80.23 | $73.65 | 105,265 |
| 2020-03-19 | $76.67 | $78.14 | $70.78 | $76.43 | $70.16 | 21,476 |
| 2020-03-18 | $76.46 | $82.17 | $74.40 | $74.40 | $68.30 | 29,794 |
| 2020-03-17 | $74.90 | $79.75 | $74.90 | $79.75 | $73.21 | 1,889 |
| 2020-03-16 | $78.60 | $78.60 | $76.00 | $76.00 | $69.77 | 2,995 |
| 2020-03-13 | $83.03 | $83.60 | $80.15 | $80.89 | $74.26 | 3,643 |
| 2020-03-12 | $80.22 | $81.85 | $80.22 | $81.85 | $75.14 | 3,685 |
| 2020-03-11 | $88.55 | $88.55 | $88.55 | $88.55 | $81.29 | 2,667 |
| 2020-03-10 | $86.20 | $89.80 | $86.20 | $89.80 | $82.44 | 1,729 |
| 2020-03-09 | $87.07 | $88.21 | $83.87 | $83.87 | $76.99 | 3,357 |
| 2020-03-06 | $94.93 | $95.20 | $93.86 | $93.86 | $86.16 | 926 |
| 2020-03-05 | $97.14 | $97.14 | $94.47 | $96.61 | $88.68 | 1,670 |
| 2020-03-04 | $96.75 | $96.75 | $96.75 | $96.75 | $88.82 | 601 |
| 2020-03-03 | $92.75 | $95.00 | $92.75 | $95.00 | $87.21 | 2,315 |
| 2020-03-02 | $94.40 | $94.40 | $89.81 | $89.81 | $82.44 | 1,561 |
| 2020-02-28 | $91.41 | $92.28 | $89.90 | $91.70 | $84.18 | 1,735 |
| 2020-02-27 | $93.37 | $96.05 | $93.37 | $94.41 | $86.67 | 1,438 |
| 2020-02-26 | $94.54 | $94.54 | $93.68 | $93.68 | $86.00 | 1,837 |
| 2020-02-25 | $95.55 | $96.25 | $95.10 | $95.10 | $87.30 | 2,665 |
| 2020-02-24 | $97.50 | $97.50 | $93.20 | $93.25 | $85.60 | 3,502 |
| 2020-02-21 | $98.07 | $98.28 | $97.90 | $97.90 | $89.87 | 3,723 |
| 2020-02-20 | $95.53 | $97.80 | $95.53 | $97.80 | $89.78 | 791 |
| 2020-02-19 | $98.40 | $98.40 | $98.40 | $98.40 | $90.33 | 375 |
| 2020-02-18 | $95.25 | $96.45 | $95.25 | $96.45 | $88.54 | 668 |
| 2020-02-14 | $96.50 | $96.70 | $96.50 | $96.70 | $88.77 | 1,417 |
| 2020-02-13 | $96.15 | $96.35 | $96.15 | $96.35 | $88.45 | 793 |
| 2020-02-12 | $97.40 | $97.60 | $97.25 | $97.60 | $89.60 | 1,070 |
| 2020-02-11 | $98.35 | $98.35 | $98.00 | $98.00 | $89.96 | 1,463 |
| 2020-02-10 | $95.85 | $95.85 | $94.90 | $95.40 | $87.58 | 16,620 |
| 2020-02-07 | $94.00 | $94.00 | $93.76 | $93.76 | $86.07 | 641 |
| 2020-02-06 | $98.60 | $98.65 | $98.39 | $98.39 | $90.32 | 912 |
| 2020-02-05 | $98.73 | $99.65 | $98.73 | $99.65 | $91.48 | 1,083 |
| 2020-02-04 | $99.78 | $99.78 | $99.60 | $99.60 | $91.43 | 834 |
| 2020-02-03 | $99.39 | $100.02 | $99.39 | $100.00 | $91.80 | 1,200 |
| 2020-01-31 | $99.00 | $99.00 | $96.91 | $96.91 | $88.96 | 2,458 |
| 2020-01-30 | $101.20 | $102.35 | $101.00 | $102.35 | $93.96 | 3,742 |
| 2020-01-29 | $102.80 | $103.00 | $102.80 | $103.00 | $94.55 | 1,456 |
| 2020-01-28 | $102.88 | $102.88 | $102.88 | $102.88 | $94.44 | 631 |
| 2020-01-27 | $103.37 | $103.37 | $103.20 | $103.20 | $94.74 | 1,476 |
| 2020-01-24 | $103.15 | $103.15 | $102.00 | $102.00 | $93.63 | 2,623 |
| 2020-01-23 | $104.70 | $104.70 | $102.75 | $103.00 | $94.55 | 2,130 |
| 2020-01-22 | $107.04 | $107.25 | $107.02 | $107.23 | $98.44 | 773 |
| 2020-01-21 | $100.40 | $100.40 | $100.30 | $100.30 | $92.07 | 2,929 |
| 2020-01-17 | $103.44 | $103.50 | $103.44 | $103.50 | $95.01 | 925 |
| 2020-01-16 | $99.70 | $99.70 | $99.05 | $99.05 | $90.93 | 1,522 |
| 2020-01-15 | $97.85 | $100.05 | $97.85 | $97.85 | $89.83 | 1,151 |
| 2020-01-14 | $99.00 | $100.00 | $99.00 | $100.00 | $91.80 | 442 |
| 2020-01-13 | $98.65 | $100.80 | $98.65 | $100.80 | $92.53 | 1,621 |
| 2020-01-10 | $100.25 | $100.25 | $100.00 | $100.00 | $91.80 | 9,024 |
| 2020-01-09 | $96.27 | $99.15 | $96.25 | $96.25 | $88.36 | 1,703 |
| 2020-01-08 | $95.70 | $95.71 | $95.70 | $95.71 | $87.86 | 573 |
| 2020-01-07 | $97.60 | $97.60 | $93.75 | $93.75 | $85.78 | 1,621 |
| 2020-01-06 | $95.05 | $95.05 | $94.85 | $94.85 | $86.78 | 1,081 |
| 2020-01-03 | $92.78 | $93.92 | $92.78 | $93.92 | $85.93 | 1,766 |
| 2020-01-02 | $95.30 | $95.30 | $95.30 | $95.30 | $87.19 | 459 |
| 2019-12-31 | $96.05 | $96.05 | $95.85 | $96.05 | $87.88 | 817 |
| 2019-12-30 | $92.70 | $95.10 | $92.70 | $95.10 | $87.01 | 1,884 |
| 2019-12-27 | $92.69 | $92.69 | $92.69 | $92.69 | $84.81 | 747 |
| 2019-12-26 | $93.19 | $95.55 | $91.71 | $91.71 | $83.91 | 1,304 |
| 2019-12-24 | $95.56 | $95.56 | $95.56 | $95.56 | $87.43 | 200 |
| 2019-12-23 | $91.99 | $95.56 | $91.99 | $95.56 | $87.43 | 929 |
| 2019-12-20 | $90.80 | $90.80 | $90.80 | $90.80 | $83.08 | 995 |
| 2019-12-19 | $89.24 | $93.07 | $89.24 | $93.07 | $85.15 | 1,462 |
| 2019-12-18 | $98.50 | $98.50 | $98.50 | $98.50 | $90.12 | 1,251 |
| 2019-12-17 | $95.35 | $97.75 | $95.35 | $97.75 | $89.43 | 942 |
| 2019-12-16 | $95.45 | $95.45 | $95.45 | $95.45 | $87.33 | 789 |
| 2019-12-13 | $95.86 | $97.25 | $95.60 | $95.60 | $87.47 | 917 |
| 2019-12-12 | $91.25 | $91.25 | $91.25 | $91.25 | $83.49 | 349 |
| 2019-12-11 | $91.45 | $91.45 | $91.25 | $91.25 | $83.49 | 980 |
| 2019-12-10 | $89.15 | $90.65 | $89.15 | $90.65 | $82.94 | 9,675 |
| 2019-12-09 | $90.50 | $90.50 | $90.50 | $90.50 | $82.80 | 1,716 |
| 2019-12-06 | $91.21 | $95.60 | $91.01 | $95.60 | $87.47 | 850 |
| 2019-12-05 | $94.05 | $94.05 | $94.05 | $94.05 | $86.05 | 442 |
| 2019-12-04 | $98.30 | $98.30 | $98.30 | $98.30 | $89.94 | 496 |
| 2019-12-03 | $94.12 | $94.12 | $94.12 | $94.12 | $86.11 | 856 |
| 2019-12-02 | $94.31 | $94.31 | $94.31 | $94.31 | $86.29 | 598 |
| 2019-11-29 | $94.78 | $94.78 | $94.78 | $94.78 | $86.72 | 620 |
| 2019-11-27 | $98.57 | $98.57 | $98.57 | $98.57 | $90.19 | 533 |
| 2019-11-26 | $98.57 | $98.57 | $98.57 | $98.57 | $90.19 | 470 |
| 2019-11-25 | $101.75 | $101.75 | $101.75 | $101.75 | $93.09 | 345 |
| 2019-11-22 | $102.75 | $102.75 | $102.75 | $102.75 | $94.01 | 386 |
| 2019-11-21 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 430 |
| 2019-11-20 | $107.00 | $107.00 | $107.00 | $107.00 | $97.90 | 208 |
| 2019-11-19 | $107.69 | $107.69 | $107.00 | $107.00 | $97.90 | 621 |
| 2019-11-18 | $106.85 | $106.85 | $106.85 | $106.85 | $97.76 | 268 |
| 2019-11-15 | $106.67 | $106.94 | $106.67 | $106.85 | $97.76 | 1,963 |
| 2019-11-14 | $110.63 | $110.63 | $110.63 | $110.63 | $101.21 | 671 |
| 2019-11-13 | $110.63 | $110.63 | $110.63 | $110.63 | $101.21 | 251 |
| 2019-11-12 | $111.00 | $111.00 | $111.00 | $111.00 | $101.56 | 671 |
| 2019-11-11 | $111.11 | $111.11 | $111.11 | $111.11 | $101.66 | 435 |
| 2019-11-08 | $114.22 | $114.22 | $111.11 | $111.11 | $101.66 | 1,141 |
| 2019-11-07 | $109.45 | $112.65 | $109.45 | $112.25 | $102.70 | 90,492 |
| 2019-11-06 | $108.50 | $108.50 | $107.15 | $108.30 | $99.09 | 1,765 |
| 2019-11-05 | $110.88 | $110.88 | $110.88 | $110.88 | $101.45 | 269 |
| 2019-11-04 | $110.88 | $110.88 | $110.88 | $110.88 | $101.45 | 448 |
| 2019-11-01 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 358 |
| 2019-10-31 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 119 |
| 2019-10-30 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 141 |
| 2019-10-29 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 110 |
| 2019-10-28 | $103.00 | $103.00 | $103.00 | $103.00 | $94.24 | 340 |
| 2019-10-25 | $104.00 | $104.00 | $104.00 | $104.00 | $95.15 | 85 |
| 2019-10-24 | $104.00 | $104.00 | $104.00 | $104.00 | $95.15 | 100 |
| 2019-10-23 | $103.75 | $104.00 | $103.75 | $104.00 | $95.15 | 908 |
| 2019-10-22 | $105.25 | $105.25 | $105.25 | $105.25 | $96.30 | 186 |
| 2019-10-21 | $105.25 | $105.25 | $105.25 | $105.25 | $96.30 | 219 |
| 2019-10-18 | $105.05 | $105.25 | $105.05 | $105.25 | $96.30 | 817 |
| 2019-10-17 | $103.50 | $103.50 | $103.50 | $103.50 | $94.70 | 133 |
| 2019-10-16 | $103.30 | $103.50 | $103.30 | $103.50 | $94.70 | 505 |
| 2019-10-15 | $103.25 | $103.25 | $102.69 | $102.69 | $93.95 | 557 |
| 2019-10-14 | $103.68 | $103.68 | $103.68 | $103.68 | $94.86 | 220 |
| 2019-10-11 | $100.25 | $100.25 | $100.25 | $100.25 | $91.72 | 134 |
| 2019-10-10 | $99.48 | $99.48 | $99.48 | $99.48 | $91.02 | 240 |
| 2019-10-09 | $101.20 | $101.20 | $101.20 | $101.20 | $92.59 | 176 |
| 2019-10-08 | $101.20 | $101.20 | $101.20 | $101.20 | $92.59 | 32 |
| 2019-10-07 | $101.20 | $101.20 | $101.20 | $101.20 | $92.59 | 193 |
| 2019-10-04 | $100.75 | $100.75 | $100.75 | $100.75 | $92.18 | 1,218 |
| 2019-10-03 | $99.68 | $99.68 | $99.68 | $99.68 | $91.20 | 583 |
| 2019-10-02 | $100.40 | $100.40 | $100.40 | $100.40 | $91.86 | 375 |
| 2019-10-01 | $97.50 | $97.50 | $97.50 | $97.50 | $89.21 | 98 |
| 2019-09-30 | $97.60 | $97.60 | $97.00 | $97.50 | $89.21 | 1,217 |
| 2019-09-27 | $96.80 | $96.80 | $96.80 | $96.80 | $88.57 | 275 |
| 2019-09-26 | $96.80 | $96.80 | $96.80 | $96.80 | $88.57 | 39 |
| 2019-09-25 | $96.15 | $96.80 | $96.15 | $96.80 | $88.57 | 249 |
| 2019-09-24 | $92.80 | $92.80 | $92.80 | $92.80 | $84.91 | 236 |
| 2019-09-23 | $93.71 | $93.71 | $93.71 | $93.71 | $85.74 | 239 |
| 2019-09-20 | $94.69 | $94.69 | $94.69 | $94.69 | $86.64 | 261 |
| 2019-09-19 | $98.10 | $98.10 | $97.75 | $97.75 | $89.44 | 3,408 |
| 2019-09-18 | $95.82 | $95.82 | $95.82 | $95.82 | $87.67 | 52 |
| 2019-09-17 | $95.82 | $95.82 | $95.82 | $95.82 | $87.67 | 312 |
| 2019-09-16 | $97.09 | $97.09 | $97.09 | $97.09 | $88.83 | 41 |
| 2019-09-13 | $97.09 | $97.09 | $97.09 | $97.09 | $88.83 | 337 |
| 2019-09-12 | $94.80 | $96.36 | $94.80 | $96.36 | $88.17 | 1,751 |
| 2019-09-11 | $94.73 | $94.73 | $94.73 | $94.73 | $86.67 | 987 |
| 2019-09-10 | $96.93 | $96.93 | $96.93 | $96.93 | $88.68 | 44 |
| 2019-09-09 | $96.93 | $96.93 | $96.93 | $96.93 | $88.68 | 571 |
| 2019-09-06 | $96.69 | $96.69 | $96.69 | $96.69 | $88.46 | 1,699 |
| 2019-09-05 | $102.20 | $102.20 | $102.20 | $102.20 | $93.51 | 210 |
| 2019-09-04 | $102.56 | $102.56 | $102.56 | $102.56 | $93.84 | 277 |
| 2019-09-03 | $101.74 | $102.56 | $101.74 | $102.56 | $93.84 | 300 |
| 2019-08-30 | $102.25 | $105.25 | $101.44 | $101.44 | $92.81 | 5,499 |
| 2019-08-29 | $99.20 | $99.20 | $99.20 | $99.20 | $90.76 | 871 |
| 2019-08-28 | $96.37 | $96.37 | $96.37 | $96.37 | $88.17 | 254 |
| 2019-08-27 | $96.37 | $96.37 | $96.37 | $96.37 | $88.17 | 452 |
| 2019-08-26 | $96.37 | $96.37 | $96.37 | $96.37 | $88.17 | 3,921 |
| 2019-08-23 | $102.38 | $102.38 | $102.38 | $102.38 | $93.67 | 311 |
| 2019-08-22 | $101.45 | $101.45 | $101.45 | $101.45 | $91.83 | 211 |
| 2019-08-21 | $101.45 | $101.45 | $101.45 | $101.45 | $91.83 | 114 |
| 2019-08-20 | $101.45 | $101.45 | $101.45 | $101.45 | $91.83 | 151 |
| 2019-08-19 | $101.45 | $101.45 | $101.45 | $101.45 | $91.83 | 190 |
| 2019-08-16 | $101.45 | $101.45 | $101.45 | $101.45 | $91.83 | 3,029 |
| 2019-08-15 | $100.80 | $100.80 | $100.80 | $100.80 | $91.24 | 608 |
| 2019-08-14 | $102.05 | $102.05 | $102.05 | $102.05 | $92.37 | 141 |
| 2019-08-13 | $102.05 | $102.05 | $102.05 | $102.05 | $92.37 | 102 |
| 2019-08-12 | $102.05 | $102.05 | $102.05 | $102.05 | $92.37 | 135 |
| 2019-08-09 | $102.05 | $102.05 | $102.05 | $102.05 | $92.37 | 91 |
| 2019-08-08 | $102.05 | $102.05 | $102.05 | $102.05 | $92.37 | 140 |
| 2019-08-07 | $102.15 | $102.52 | $102.05 | $102.05 | $92.37 | 1,424 |
| 2019-08-06 | $99.42 | $99.42 | $99.42 | $99.42 | $89.99 | 237 |
| 2019-08-05 | $100.17 | $100.84 | $99.42 | $99.42 | $89.99 | 454 |
| 2019-08-02 | $102.36 | $102.36 | $102.36 | $102.36 | $92.65 | 262 |
| 2019-08-01 | $102.00 | $102.00 | $102.00 | $102.00 | $92.33 | 165 |
| 2019-07-31 | $102.00 | $102.00 | $102.00 | $102.00 | $92.33 | 265 |
| 2019-07-30 | $102.00 | $102.00 | $102.00 | $102.00 | $92.33 | 237 |
| 2019-07-29 | $102.00 | $102.00 | $102.00 | $102.00 | $92.33 | 392 |
| 2019-07-26 | $102.55 | $102.55 | $102.55 | $102.55 | $92.83 | 324 |
| 2019-07-25 | $103.47 | $103.47 | $103.47 | $103.47 | $93.66 | 85 |
| 2019-07-24 | $103.47 | $103.47 | $103.47 | $103.47 | $93.66 | 193 |
| 2019-07-23 | $100.40 | $100.40 | $100.40 | $100.40 | $90.88 | 137 |
| 2019-07-22 | $100.40 | $100.40 | $100.40 | $100.40 | $90.88 | 196 |
| 2019-07-19 | $100.21 | $100.40 | $100.21 | $100.40 | $90.88 | 438 |
| 2019-07-18 | $99.14 | $99.14 | $99.14 | $99.14 | $89.74 | 487 |
| 2019-07-17 | $100.02 | $100.02 | $100.02 | $100.02 | $90.54 | 239 |
| 2019-07-16 | $100.02 | $100.02 | $100.02 | $100.02 | $90.54 | 251 |
| 2019-07-15 | $100.02 | $100.02 | $100.02 | $100.02 | $90.54 | 126 |
| 2019-07-12 | $100.02 | $100.02 | $100.02 | $100.02 | $90.54 | 226 |
| 2019-07-11 | $99.00 | $100.02 | $99.00 | $100.02 | $90.54 | 1,147 |
| 2019-07-10 | $102.25 | $102.25 | $102.25 | $102.25 | $92.56 | 202 |
| 2019-07-09 | $102.25 | $102.25 | $102.25 | $102.25 | $92.56 | 218 |
| 2019-07-08 | $102.25 | $102.25 | $102.25 | $102.25 | $92.56 | 647 |
| 2019-07-05 | $100.00 | $103.25 | $100.00 | $103.25 | $93.46 | 1,479 |
| 2019-07-03 | $93.80 | $94.25 | $93.80 | $94.25 | $85.31 | 911 |
| 2019-07-02 | $96.01 | $96.01 | $96.01 | $96.01 | $86.91 | 595 |
| 2019-07-01 | $94.61 | $94.61 | $94.61 | $94.61 | $85.64 | 225 |
| 2019-06-28 | $94.85 | $94.85 | $94.85 | $94.85 | $85.86 | 561 |
| 2019-06-27 | $95.81 | $95.81 | $95.81 | $95.81 | $86.73 | 1,575 |
| 2019-06-26 | $95.89 | $96.01 | $95.89 | $96.01 | $86.91 | 1,018 |
| 2019-06-25 | $92.75 | $93.90 | $91.60 | $91.60 | $82.92 | 474 |
| 2019-06-24 | $93.50 | $94.56 | $93.50 | $94.36 | $85.41 | 3,615 |
| 2019-06-21 | $88.45 | $90.12 | $88.45 | $90.12 | $81.58 | 1,716 |
| 2019-06-20 | $90.12 | $90.12 | $90.12 | $90.12 | $81.58 | 1,169 |
| 2019-06-19 | $88.58 | $89.12 | $88.58 | $89.12 | $80.67 | 937 |
| 2019-06-18 | $86.87 | $87.00 | $86.87 | $87.00 | $78.75 | 1,804 |
| 2019-06-17 | $85.65 | $85.65 | $85.65 | $85.65 | $77.52 | 351 |
| 2019-06-14 | $87.83 | $87.83 | $87.83 | $87.83 | $79.50 | 347 |
| 2019-06-13 | $84.67 | $84.67 | $84.67 | $84.67 | $76.64 | 195 |
| 2019-06-12 | $84.60 | $84.60 | $84.60 | $84.60 | $76.58 | 189 |
| 2019-06-11 | $84.38 | $84.60 | $84.38 | $84.60 | $76.58 | 433 |
| 2019-06-10 | $84.40 | $84.40 | $84.40 | $84.40 | $76.40 | 327 |
| 2019-06-07 | $84.05 | $84.05 | $84.05 | $84.05 | $76.08 | 164 |
| 2019-06-06 | $84.05 | $84.05 | $84.05 | $84.05 | $76.08 | 117 |
| 2019-06-05 | $83.79 | $84.05 | $83.79 | $84.05 | $76.08 | 413 |
| 2019-06-04 | $79.00 | $79.00 | $79.00 | $79.00 | $71.51 | 139 |
| 2019-06-03 | $80.71 | $80.71 | $79.00 | $79.00 | $71.51 | 2,138 |
| 2019-05-31 | $78.85 | $78.85 | $78.85 | $78.85 | $71.37 | 98 |
| 2019-05-30 | $78.85 | $78.85 | $78.85 | $78.85 | $71.37 | 217 |
| 2019-05-29 | $78.85 | $78.85 | $78.85 | $78.85 | $71.37 | 334 |
| 2019-05-28 | $78.85 | $78.85 | $78.85 | $78.85 | $71.37 | 306 |
| 2019-05-24 | $73.76 | $73.76 | $73.76 | $73.76 | $66.77 | 178 |
| 2019-05-23 | $73.76 | $73.76 | $73.76 | $73.76 | $66.77 | 224 |
| 2019-05-22 | $73.76 | $73.76 | $73.76 | $73.76 | $66.77 | 154 |
| 2019-05-21 | $73.76 | $73.76 | $73.76 | $73.76 | $66.77 | 1,318 |
| 2019-05-20 | $75.42 | $75.42 | $75.42 | $75.42 | $68.27 | 164 |
| 2019-05-17 | $76.88 | $76.88 | $76.88 | $76.88 | $69.59 | 97 |
| 2019-05-16 | $76.10 | $76.88 | $76.10 | $76.88 | $69.59 | 673 |
| 2019-05-15 | $77.27 | $77.27 | $77.27 | $77.27 | $69.94 | 751 |
| 2019-05-14 | $78.89 | $79.42 | $77.30 | $79.42 | $71.89 | 888 |
| 2019-05-13 | $79.85 | $79.85 | $79.60 | $79.60 | $72.05 | 668 |
| 2019-05-10 | $79.79 | $79.79 | $79.76 | $79.76 | $72.19 | 717 |
| 2019-05-09 | $77.75 | $77.75 | $77.75 | $77.75 | $70.38 | 359 |
| 2019-05-08 | $79.94 | $79.94 | $79.94 | $79.94 | $72.36 | 290 |
| 2019-05-07 | $79.94 | $79.94 | $79.94 | $79.94 | $72.36 | 334 |
| 2019-05-06 | $82.23 | $82.23 | $82.23 | $82.23 | $74.43 | 201 |
| 2019-05-03 | $82.23 | $82.23 | $82.23 | $82.23 | $74.43 | 217 |
| 2019-05-02 | $81.95 | $81.95 | $80.50 | $80.50 | $72.87 | 550 |
| 2019-05-01 | $81.75 | $81.75 | $81.75 | $81.75 | $74.00 | 203 |
| 2019-04-30 | $81.75 | $81.75 | $81.75 | $81.75 | $74.00 | 338 |
| 2019-04-29 | $81.55 | $81.55 | $81.55 | $81.55 | $73.82 | 159 |
| 2019-04-26 | $81.55 | $81.55 | $81.55 | $81.55 | $73.82 | 187 |
| 2019-04-25 | $81.55 | $81.55 | $81.55 | $81.55 | $73.82 | 269 |
| 2019-04-24 | $80.99 | $82.42 | $80.99 | $82.42 | $74.61 | 672 |
| 2019-04-23 | $80.87 | $80.87 | $80.87 | $80.87 | $73.20 | 502 |
| 2019-04-22 | $80.00 | $80.00 | $79.80 | $79.80 | $72.23 | 604 |
| 2019-04-18 | $79.66 | $79.66 | $79.66 | $79.66 | $72.11 | 428 |
| 2019-04-17 | $82.35 | $82.35 | $82.35 | $82.35 | $74.54 | 258 |
| 2019-04-16 | $82.35 | $82.35 | $82.35 | $82.35 | $74.54 | 125 |
| 2019-04-15 | $82.35 | $82.35 | $82.35 | $82.35 | $74.54 | 215 |
| 2019-04-12 | $81.04 | $82.50 | $81.04 | $82.35 | $74.54 | 1,462 |
| 2019-04-11 | $82.68 | $82.68 | $81.30 | $81.30 | $73.59 | 634 |
| 2019-04-10 | $83.87 | $84.07 | $82.05 | $82.20 | $74.41 | 3,643 |
| 2019-04-09 | $82.77 | $82.77 | $82.77 | $82.77 | $74.92 | 108 |
| 2019-04-08 | $82.77 | $83.92 | $82.77 | $82.77 | $74.92 | 44,522 |
| 2019-04-05 | $83.30 | $83.60 | $83.00 | $83.00 | $75.13 | 2,994 |
| 2019-04-04 | $83.80 | $83.80 | $83.50 | $83.80 | $75.85 | 8,728 |
| 2019-04-03 | $84.90 | $86.52 | $84.90 | $86.52 | $78.32 | 463 |
| 2019-04-02 | $87.96 | $88.60 | $87.96 | $88.60 | $80.20 | 665 |
| 2019-04-01 | $89.70 | $89.70 | $89.70 | $89.70 | $81.20 | 346 |
| 2019-03-29 | $89.70 | $89.70 | $89.70 | $89.70 | $81.20 | 730 |
| 2019-03-28 | $87.90 | $88.10 | $87.90 | $88.10 | $79.75 | 1,117 |
| 2019-03-27 | $89.13 | $89.13 | $89.13 | $89.13 | $80.68 | 612 |
| 2019-03-26 | $87.87 | $87.87 | $87.87 | $87.87 | $79.54 | 483 |
| 2019-03-25 | $84.35 | $84.35 | $84.35 | $84.35 | $76.35 | 388 |
| 2019-03-22 | $90.05 | $90.05 | $90.05 | $90.05 | $81.51 | 426 |
| 2019-03-21 | $89.82 | $89.82 | $86.49 | $86.49 | $78.29 | 910 |
| 2019-03-20 | $89.20 | $89.20 | $89.20 | $89.20 | $80.74 | 359 |
| 2019-03-19 | $94.75 | $94.75 | $94.75 | $94.75 | $85.77 | 134 |
| 2019-03-18 | $94.75 | $94.75 | $94.75 | $94.75 | $85.77 | 342 |
| 2019-03-15 | $90.00 | $90.00 | $88.95 | $88.95 | $80.52 | 946 |
| 2019-03-14 | $90.75 | $90.75 | $90.75 | $90.75 | $82.15 | 434 |
| 2019-03-13 | $88.00 | $88.00 | $88.00 | $88.00 | $79.66 | 185 |
| 2019-03-12 | $88.00 | $88.00 | $88.00 | $88.00 | $79.66 | 319 |
| 2019-03-11 | $87.60 | $88.00 | $87.60 | $88.00 | $79.66 | 940 |
| 2019-03-08 | $85.55 | $85.55 | $85.55 | $85.55 | $77.44 | 334 |
| 2019-03-07 | $83.14 | $83.14 | $83.14 | $83.14 | $75.26 | 1,599 |
| 2019-03-06 | $81.92 | $83.14 | $81.92 | $83.14 | $75.26 | 2,070 |
| 2019-03-05 | $82.35 | $83.49 | $81.60 | $83.49 | $75.57 | 1,489 |
| 2019-03-04 | $82.25 | $83.58 | $81.80 | $81.80 | $74.04 | 2,341 |
| 2019-03-01 | $83.98 | $83.98 | $83.98 | $83.98 | $76.02 | 243 |
| 2019-02-28 | $83.70 | $83.98 | $83.50 | $83.98 | $76.02 | 4,710 |
| 2019-02-27 | $84.80 | $84.80 | $84.80 | $84.80 | $76.76 | 121 |
| 2019-02-26 | $86.55 | $87.37 | $86.55 | $87.37 | $79.09 | 2,289 |
| 2019-02-25 | $88.00 | $88.95 | $88.00 | $88.00 | $79.66 | 16,475 |
| 2019-02-22 | $88.35 | $89.87 | $88.35 | $89.87 | $81.35 | 2,283 |
| 2019-02-21 | $89.35 | $89.35 | $89.35 | $89.35 | $80.88 | 165 |
| 2019-02-20 | $88.17 | $89.35 | $88.07 | $89.35 | $80.88 | 2,118 |
| 2019-02-19 | $83.00 | $83.00 | $81.82 | $81.82 | $74.06 | 572 |
| 2019-02-15 | $79.60 | $81.20 | $79.30 | $80.85 | $73.18 | 10,706 |
| 2019-02-14 | $82.03 | $82.03 | $78.60 | $78.60 | $71.15 | 1,656 |
| 2019-02-13 | $79.10 | $79.10 | $79.10 | $79.10 | $71.60 | 352 |
| 2019-02-12 | $79.10 | $79.10 | $79.10 | $79.10 | $71.60 | 294 |
| 2019-02-11 | $79.10 | $79.10 | $79.10 | $79.10 | $71.60 | 163 |
| 2019-02-08 | $79.10 | $79.10 | $79.10 | $79.10 | $71.60 | 664 |
| 2019-02-07 | $76.75 | $76.75 | $76.75 | $76.75 | $69.47 | 785 |
| 2019-02-06 | $80.91 | $80.91 | $79.25 | $79.40 | $71.87 | 2,036 |
| 2019-02-05 | $79.70 | $79.70 | $79.70 | $79.70 | $72.14 | 703 |
| 2019-02-04 | $79.50 | $79.50 | $79.50 | $79.50 | $71.96 | 535 |
| 2019-02-01 | $80.92 | $80.92 | $80.92 | $80.92 | $73.25 | 239 |
| 2019-01-31 | $77.80 | $80.92 | $77.80 | $80.92 | $73.25 | 601 |
| 2019-01-30 | $78.20 | $78.20 | $78.20 | $78.20 | $70.79 | 275 |
| 2019-01-29 | $78.00 | $78.20 | $78.00 | $78.20 | $70.79 | 1,825 |
| 2019-01-28 | $79.73 | $79.73 | $78.10 | $79.40 | $71.87 | 1,265 |
| 2019-01-25 | $82.25 | $82.25 | $82.25 | $82.25 | $74.45 | 289 |
| 2019-01-24 | $82.25 | $82.25 | $82.25 | $82.25 | $74.45 | 411 |
| 2019-01-23 | $82.25 | $82.25 | $82.25 | $82.25 | $74.45 | 1,468 |
| 2019-01-22 | $82.00 | $82.00 | $82.00 | $82.00 | $74.23 | 521 |
| 2019-01-18 | $85.05 | $85.05 | $83.30 | $83.30 | $75.40 | 502 |
| 2019-01-17 | $85.74 | $85.74 | $85.74 | $85.74 | $77.61 | 154 |
| 2019-01-16 | $85.74 | $85.74 | $85.74 | $85.74 | $77.61 | 279 |
| 2019-01-15 | $82.25 | $85.74 | $82.25 | $85.74 | $77.61 | 1,258 |
| 2019-01-14 | $83.81 | $84.15 | $83.81 | $84.15 | $76.17 | 433 |
| 2019-01-11 | $84.35 | $84.55 | $84.35 | $84.55 | $76.53 | 4,512 |
| 2019-01-10 | $83.50 | $83.50 | $80.90 | $80.90 | $73.23 | 653 |
| 2019-01-09 | $82.94 | $82.94 | $82.94 | $82.94 | $75.08 | 237 |
| 2019-01-08 | $84.70 | $84.90 | $83.90 | $84.90 | $76.64 | 567 |
| 2019-01-07 | $81.41 | $81.41 | $81.41 | $81.41 | $73.49 | 301 |
| 2019-01-04 | $85.61 | $85.61 | $81.41 | $81.41 | $73.49 | 584 |
| 2019-01-03 | $82.80 | $82.80 | $82.80 | $82.80 | $74.75 | 188 |
| 2019-01-02 | $85.18 | $85.18 | $81.73 | $81.73 | $73.78 | 1,283 |
| 2018-12-31 | $87.00 | $87.00 | $87.00 | $87.00 | $78.54 | 124 |
| 2018-12-28 | $87.00 | $87.00 | $87.00 | $87.00 | $78.54 | 340 |
| 2018-12-27 | $84.06 | $87.00 | $84.06 | $87.00 | $78.54 | 1,487 |
| 2018-12-26 | $83.96 | $83.96 | $83.96 | $83.96 | $75.79 | 278 |
| 2018-12-24 | $89.35 | $89.35 | $85.49 | $85.49 | $77.18 | 832 |
| 2018-12-21 | $89.95 | $89.95 | $85.65 | $85.65 | $77.32 | 706 |
| 2018-12-20 | $90.58 | $90.58 | $86.95 | $86.95 | $78.49 | 1,639 |
| 2018-12-19 | $87.45 | $87.45 | $87.45 | $87.45 | $78.94 | 271 |
| 2018-12-18 | $92.50 | $92.50 | $92.50 | $92.50 | $83.50 | 352 |
| 2018-12-17 | $91.90 | $91.90 | $91.32 | $91.32 | $82.44 | 507 |
| 2018-12-14 | $88.75 | $88.75 | $88.75 | $88.75 | $80.12 | 177 |
| 2018-12-13 | $94.65 | $94.65 | $94.65 | $94.65 | $85.44 | 2,153 |
| 2018-12-12 | $89.55 | $89.55 | $89.55 | $89.55 | $80.84 | 283 |
| 2018-12-11 | $89.55 | $89.55 | $89.55 | $89.55 | $80.84 | 336 |
| 2018-12-10 | $83.70 | $83.70 | $83.70 | $83.70 | $75.56 | 502 |
| 2018-12-07 | $88.54 | $88.54 | $88.54 | $88.54 | $79.93 | 403 |
| 2018-12-06 | $86.05 | $86.05 | $86.05 | $86.05 | $77.68 | 443 |
| 2018-12-04 | $90.25 | $90.25 | $90.25 | $90.25 | $81.47 | 1,227 |
| 2018-12-03 | $90.12 | $90.12 | $90.12 | $90.12 | $81.35 | 439 |
| 2018-11-30 | $84.10 | $84.10 | $84.10 | $84.10 | $75.92 | 453 |
| 2018-11-29 | $81.54 | $81.54 | $81.54 | $81.54 | $73.61 | 152 |
| 2018-11-28 | $81.54 | $81.54 | $81.54 | $81.54 | $73.61 | 743 |
| 2018-11-27 | $85.59 | $86.63 | $84.25 | $84.25 | $76.06 | 709 |
| 2018-11-26 | $89.20 | $89.20 | $89.20 | $89.20 | $80.53 | 196 |
| 2018-11-23 | $83.60 | $83.60 | $83.60 | $83.60 | $75.47 | 114 |
| 2018-11-21 | $83.60 | $83.60 | $83.60 | $83.60 | $75.47 | 350 |
| 2018-11-20 | $82.70 | $82.70 | $82.70 | $82.70 | $74.66 | 151 |
| 2018-11-19 | $82.70 | $82.70 | $82.70 | $82.70 | $74.66 | 251 |
| 2018-11-16 | $82.15 | $82.70 | $82.15 | $82.70 | $74.66 | 831 |
| 2018-11-15 | $82.61 | $82.61 | $80.26 | $80.26 | $72.45 | 835 |
| 2018-11-14 | $82.60 | $83.45 | $82.60 | $83.45 | $75.33 | 736 |
| 2018-11-13 | $81.35 | $81.35 | $81.35 | $81.35 | $73.44 | 90 |
| 2018-11-12 | $82.25 | $82.25 | $81.35 | $81.35 | $73.44 | 811 |
| 2018-11-09 | $82.27 | $82.45 | $82.27 | $82.45 | $74.43 | 928 |
| 2018-11-08 | $81.30 | $81.30 | $81.30 | $81.30 | $73.39 | 298 |
| 2018-11-07 | $81.76 | $81.95 | $81.76 | $81.95 | $73.98 | 660 |
| 2018-11-06 | $81.40 | $81.40 | $80.00 | $80.00 | $72.22 | 580 |
| 2018-11-05 | $81.30 | $81.30 | $81.30 | $81.30 | $73.39 | 102 |
| 2018-11-02 | $80.10 | $81.55 | $80.10 | $81.30 | $73.39 | 1,087 |
| 2018-11-01 | $78.45 | $79.45 | $78.45 | $79.45 | $71.72 | 484 |
| 2018-10-31 | $77.40 | $77.65 | $77.40 | $77.65 | $70.10 | 702 |
| 2018-10-30 | $76.46 | $76.46 | $76.46 | $76.46 | $69.02 | 555 |
| 2018-10-29 | $79.68 | $79.92 | $78.45 | $79.48 | $71.75 | 1,024 |
| 2018-10-26 | $79.63 | $79.63 | $75.37 | $75.37 | $68.04 | 804 |
| 2018-10-25 | $79.63 | $79.63 | $79.63 | $79.63 | $71.89 | 532 |
| 2018-10-24 | $75.57 | $75.77 | $75.19 | $75.19 | $67.88 | 1,257 |
| 2018-10-23 | $75.00 | $76.56 | $75.00 | $76.56 | $69.11 | 1,073 |
| 2018-10-22 | $78.17 | $78.17 | $78.17 | $78.17 | $70.57 | 734 |
| 2018-10-19 | $73.10 | $74.74 | $73.10 | $74.74 | $67.47 | 16,840 |
| 2018-10-18 | $72.27 | $72.27 | $71.59 | $71.59 | $64.63 | 3,976 |
| 2018-10-17 | $70.73 | $70.73 | $68.21 | $70.73 | $63.85 | 525 |
| 2018-10-16 | $70.74 | $70.74 | $70.74 | $70.74 | $63.86 | 1,321 |
| 2018-10-15 | $68.80 | $68.82 | $68.80 | $68.82 | $62.13 | 703 |
| 2018-10-12 | $66.56 | $66.56 | $66.56 | $66.56 | $60.09 | 430 |
| 2018-10-11 | $66.16 | $66.16 | $66.16 | $66.16 | $59.73 | 218 |
| 2018-10-10 | $67.25 | $67.35 | $66.16 | $66.16 | $59.73 | 3,288 |
| 2018-10-09 | $71.16 | $72.36 | $71.16 | $71.40 | $64.46 | 1,251 |
| 2018-10-08 | $68.76 | $69.85 | $67.78 | $69.85 | $63.06 | 23,557 |
| 2018-10-05 | $69.81 | $70.05 | $69.45 | $69.45 | $62.70 | 3,027 |
| 2018-10-04 | $68.65 | $68.65 | $68.65 | $68.65 | $61.97 | 366 |
| 2018-10-03 | $68.31 | $68.31 | $67.25 | $67.30 | $60.75 | 4,772 |
| 2018-10-02 | $72.09 | $72.09 | $72.09 | $72.09 | $65.08 | 184 |
| 2018-10-01 | $72.09 | $72.09 | $72.09 | $72.09 | $65.08 | 341 |
| 2018-09-28 | $71.59 | $71.59 | $71.57 | $71.59 | $64.63 | 1,561 |
| 2018-09-27 | $73.01 | $73.01 | $73.01 | $73.01 | $65.91 | 195 |
| 2018-09-26 | $74.84 | $74.84 | $74.84 | $74.84 | $67.56 | 272 |
| 2018-09-25 | $72.21 | $74.84 | $72.21 | $74.84 | $67.56 | 1,008 |
| 2018-09-24 | $73.03 | $73.03 | $73.03 | $73.03 | $65.93 | 159 |
| 2018-09-21 | $75.00 | $75.00 | $74.92 | $74.92 | $67.63 | 319 |
| 2018-09-20 | $75.91 | $75.91 | $75.91 | $75.91 | $68.53 | 948 |
| 2018-09-19 | $77.19 | $77.19 | $77.19 | $77.19 | $69.68 | 1,130 |
| 2018-09-18 | $75.95 | $75.95 | $75.95 | $75.95 | $68.56 | 249 |
| 2018-09-17 | $76.15 | $76.15 | $75.95 | $75.95 | $68.56 | 800 |
| 2018-09-14 | $79.15 | $79.15 | $76.75 | $79.00 | $71.32 | 679 |
| 2018-09-13 | $77.15 | $79.55 | $77.15 | $79.35 | $71.63 | 3,905 |
| 2018-09-12 | $75.48 | $75.48 | $75.48 | $75.48 | $68.14 | 449 |
| 2018-09-11 | $75.21 | $75.21 | $75.21 | $75.21 | $67.89 | 285 |
| 2018-09-10 | $75.48 | $75.48 | $72.68 | $72.68 | $65.61 | 1,183 |
| 2018-09-07 | $77.15 | $77.15 | $76.90 | $76.90 | $69.42 | 1,293 |
| 2018-09-06 | $76.90 | $76.90 | $76.90 | $76.90 | $69.42 | 1,293 |
| 2018-09-05 | $81.85 | $81.85 | $81.85 | $81.85 | $73.89 | 87 |
| 2018-09-04 | $82.00 | $82.74 | $81.85 | $81.85 | $73.89 | 537 |
| 2018-08-31 | $81.14 | $81.14 | $81.14 | $81.14 | $73.24 | 221 |
| 2018-08-30 | $79.91 | $79.91 | $79.91 | $79.91 | $72.14 | 49 |
| 2018-08-29 | $79.91 | $79.91 | $79.91 | $79.91 | $72.14 | 90 |
| 2018-08-28 | $79.91 | $79.91 | $79.91 | $79.91 | $72.14 | 176 |
| 2018-08-27 | $79.91 | $79.91 | $79.91 | $79.91 | $72.14 | 121 |
| 2018-08-24 | $80.72 | $80.72 | $80.72 | $80.72 | $72.87 | 163 |
| 2018-08-23 | $80.72 | $80.72 | $80.72 | $80.72 | $72.14 | 274 |
| 2018-08-22 | $81.25 | $81.25 | $81.25 | $81.25 | $72.62 | 248 |
| 2018-08-21 | $81.25 | $81.25 | $81.25 | $81.25 | $72.62 | 270 |
| 2018-08-20 | $81.30 | $81.80 | $81.25 | $81.25 | $72.62 | 2,846 |
| 2018-08-17 | $80.94 | $80.94 | $80.57 | $80.57 | $72.01 | 13,035 |
| 2018-08-16 | $81.75 | $82.65 | $81.75 | $82.65 | $73.87 | 12,261 |
| 2018-08-15 | $94.10 | $94.10 | $94.10 | $94.10 | $84.10 | 239 |
| 2018-08-14 | $94.10 | $94.10 | $94.10 | $94.10 | $84.10 | 510 |
| 2018-08-13 | $95.20 | $95.20 | $92.12 | $93.66 | $83.71 | 1,847 |
| 2018-08-10 | $94.90 | $94.90 | $93.67 | $93.67 | $83.72 | 1,716 |
| 2018-08-09 | $97.60 | $97.65 | $97.60 | $97.65 | $87.28 | 808 |
| 2018-08-08 | $97.75 | $97.75 | $97.75 | $97.75 | $87.37 | 440 |
| 2018-08-07 | $98.45 | $98.45 | $96.50 | $96.50 | $86.25 | 711 |
| 2018-08-06 | $97.80 | $97.80 | $97.80 | $97.80 | $87.41 | 718 |
| 2018-08-03 | $97.30 | $100.17 | $97.30 | $100.17 | $89.53 | 526 |
| 2018-08-02 | $101.50 | $101.50 | $101.50 | $101.50 | $90.72 | 98 |
| 2018-08-01 | $101.50 | $101.50 | $101.50 | $101.50 | $90.72 | 126 |
| 2018-07-31 | $101.50 | $101.50 | $101.50 | $101.50 | $90.72 | 94 |
| 2018-07-30 | $101.50 | $101.50 | $101.50 | $101.50 | $90.72 | 369 |
| 2018-07-27 | $112.00 | $112.00 | $112.00 | $112.00 | $100.10 | 116 |
| 2018-07-26 | $112.00 | $112.00 | $112.00 | $112.00 | $100.10 | 193 |
| 2018-07-25 | $107.00 | $107.00 | $107.00 | $107.00 | $95.63 | 361 |
| 2018-07-24 | $108.39 | $108.39 | $105.50 | $108.39 | $96.88 | 728 |
| 2018-07-23 | $108.38 | $108.38 | $108.38 | $108.38 | $96.86 | 156 |
| 2018-07-20 | $107.92 | $107.92 | $107.92 | $107.92 | $96.46 | 129 |
| 2018-07-19 | $107.92 | $107.92 | $107.92 | $107.92 | $96.46 | 42 |
| 2018-07-18 | $111.25 | $111.25 | $107.92 | $107.92 | $96.46 | 670 |
| 2018-07-17 | $113.59 | $113.59 | $113.54 | $113.54 | $101.48 | 1,288 |
| 2018-07-16 | $110.00 | $110.00 | $110.00 | $110.00 | $98.31 | 155 |
| 2018-07-13 | $110.00 | $110.00 | $110.00 | $110.00 | $98.31 | 179 |
| 2018-07-12 | $110.00 | $110.00 | $110.00 | $110.00 | $98.31 | 410 |
| 2018-07-11 | $103.26 | $103.26 | $103.26 | $103.26 | $92.29 | 316 |
| 2018-07-10 | $100.00 | $100.00 | $100.00 | $100.00 | $89.38 | 381 |
| 2018-07-09 | $100.57 | $100.57 | $100.57 | $100.57 | $89.89 | 39 |
| 2018-07-06 | $100.57 | $100.57 | $100.57 | $100.57 | $89.89 | 171 |
| 2018-07-05 | $100.57 | $100.57 | $100.57 | $100.57 | $89.89 | 200 |
| 2018-07-03 | $101.43 | $101.43 | $101.43 | $101.43 | $90.65 | 323 |
| 2018-07-02 | $99.00 | $99.00 | $99.00 | $99.00 | $88.48 | 64 |
| 2018-06-29 | $100.00 | $100.00 | $99.00 | $99.00 | $88.48 | 622 |
| 2018-06-28 | $97.04 | $97.04 | $97.00 | $97.00 | $86.70 | 1,000 |
| 2018-06-27 | $98.54 | $98.54 | $97.79 | $97.79 | $87.40 | 464 |
| 2018-06-26 | $101.00 | $101.00 | $101.00 | $101.00 | $90.27 | 272 |
| 2018-06-25 | $101.20 | $101.20 | $101.20 | $101.20 | $90.45 | 374 |
| 2018-06-22 | $102.25 | $102.25 | $102.25 | $102.25 | $91.39 | 471 |
| 2018-06-21 | $99.03 | $99.03 | $99.03 | $99.03 | $88.51 | 182 |
| 2018-06-20 | $99.03 | $99.03 | $99.03 | $99.03 | $88.51 | 461 |
| 2018-06-19 | $100.72 | $100.72 | $98.76 | $98.76 | $88.27 | 872 |
| 2018-06-18 | $104.17 | $104.17 | $104.17 | $104.17 | $93.10 | 276 |
| 2018-06-15 | $104.17 | $104.17 | $104.17 | $104.17 | $93.10 | 5,415 |
| 2018-06-14 | $105.75 | $105.75 | $104.25 | $105.75 | $94.52 | 782 |
| 2018-06-13 | $112.00 | $112.00 | $112.00 | $112.00 | $100.10 | 34 |
| 2018-06-12 | $112.00 | $112.00 | $112.00 | $112.00 | $100.10 | 206 |
| 2018-06-11 | $108.52 | $111.90 | $108.52 | $111.90 | $100.01 | 1,193 |
| 2018-06-08 | $114.75 | $114.75 | $108.75 | $108.75 | $97.20 | 488 |
| 2018-06-07 | $117.12 | $117.12 | $117.12 | $117.12 | $104.68 | 436 |
| 2018-06-06 | $113.75 | $117.12 | $113.75 | $117.12 | $104.68 | 3,473 |
| 2018-06-05 | $106.75 | $106.75 | $106.75 | $106.75 | $95.41 | 315 |
| 2018-06-04 | $106.75 | $106.75 | $106.75 | $106.75 | $95.41 | 250 |
| 2018-06-01 | $106.75 | $106.75 | $106.75 | $106.75 | $95.41 | 244 |
| 2018-05-31 | $102.83 | $102.83 | $102.25 | $102.25 | $91.39 | 635 |
| 2018-05-30 | $101.75 | $101.75 | $101.75 | $101.75 | $90.94 | 319 |
| 2018-05-29 | $101.75 | $101.75 | $101.75 | $101.75 | $90.94 | 397 |
| 2018-05-25 | $101.75 | $101.75 | $101.75 | $101.75 | $90.94 | 355 |
| 2018-05-24 | $101.75 | $101.75 | $101.75 | $101.75 | $90.94 | 237 |
| 2018-05-23 | $102.00 | $102.00 | $101.75 | $101.75 | $90.94 | 426 |
| 2018-05-22 | $103.93 | $103.93 | $103.93 | $103.93 | $92.88 | 195 |
| 2018-05-21 | $103.93 | $103.93 | $103.93 | $103.93 | $92.88 | 563 |
| 2018-05-18 | $94.30 | $94.30 | $94.30 | $94.30 | $84.28 | 404 |
| 2018-05-17 | $96.15 | $96.15 | $96.15 | $96.15 | $85.94 | 190 |
| 2018-05-16 | $95.40 | $95.40 | $95.40 | $95.40 | $85.27 | 149 |
| 2018-05-15 | $95.40 | $95.40 | $95.40 | $95.40 | $85.27 | 886 |
| 2018-05-14 | $96.50 | $96.50 | $96.50 | $96.50 | $86.25 | 274 |
| 2018-05-11 | $94.45 | $94.54 | $94.45 | $94.54 | $84.50 | 673 |
| 2018-05-10 | $94.40 | $94.40 | $94.40 | $94.40 | $84.37 | 525 |
| 2018-05-09 | $91.74 | $91.74 | $91.74 | $91.74 | $81.99 | 155 |
| 2018-05-08 | $91.74 | $91.74 | $91.74 | $91.74 | $81.99 | 79 |
| 2018-05-07 | $90.00 | $91.74 | $90.00 | $91.74 | $81.99 | 1,169 |
| 2018-05-04 | $91.30 | $91.30 | $91.00 | $91.30 | $81.60 | 1,078 |
| 2018-05-03 | $89.41 | $89.41 | $88.50 | $89.15 | $79.68 | 950 |
| 2018-05-02 | $89.50 | $91.35 | $89.50 | $91.35 | $81.65 | 824 |
| 2018-05-01 | $90.10 | $90.54 | $89.75 | $90.32 | $80.72 | 2,575 |
| 2018-04-30 | $90.55 | $95.50 | $90.55 | $95.50 | $85.35 | 9,761 |
| 2018-04-27 | $90.40 | $90.40 | $90.40 | $90.40 | $80.80 | 176 |
| 2018-04-26 | $87.21 | $87.21 | $87.21 | $87.21 | $77.95 | 412 |
| 2018-04-25 | $89.59 | $89.59 | $89.59 | $89.59 | $80.07 | 373 |
| 2018-04-24 | $90.50 | $90.50 | $90.50 | $90.50 | $80.89 | 1,136 |
| 2018-04-23 | $90.38 | $90.70 | $90.38 | $90.70 | $81.06 | 1,100 |
| 2018-04-20 | $92.11 | $92.47 | $92.11 | $92.47 | $82.65 | 416 |
| 2018-04-19 | $90.75 | $90.75 | $90.75 | $90.75 | $81.11 | 443 |
| 2018-04-18 | $90.75 | $90.75 | $90.75 | $90.75 | $81.11 | 152 |
| 2018-04-17 | $89.91 | $90.75 | $89.91 | $90.75 | $81.11 | 549 |
| 2018-04-16 | $91.15 | $91.15 | $91.15 | $91.15 | $81.47 | 363 |
| 2018-04-13 | $91.15 | $91.15 | $91.15 | $91.15 | $81.47 | 262 |
| 2018-04-12 | $89.40 | $89.40 | $89.40 | $89.40 | $79.90 | 218 |
| 2018-04-11 | $89.40 | $89.40 | $89.40 | $89.40 | $79.90 | 305 |
| 2018-04-10 | $92.60 | $92.60 | $92.60 | $92.60 | $82.76 | 671 |
| 2018-04-09 | $92.80 | $92.80 | $92.80 | $92.80 | $82.94 | 90 |
| 2018-04-06 | $92.80 | $92.80 | $92.80 | $92.80 | $82.94 | 390 |
| 2018-04-05 | $92.80 | $92.80 | $92.80 | $92.80 | $82.94 | 124 |
| 2018-04-04 | $92.80 | $92.80 | $92.80 | $92.80 | $82.94 | 303 |
| 2018-04-03 | $90.80 | $92.83 | $88.50 | $92.83 | $82.97 | 1,270 |
| 2018-04-02 | $91.85 | $92.00 | $91.85 | $92.00 | $82.23 | 750 |
| 2018-03-29 | $90.45 | $90.45 | $90.45 | $90.45 | $80.84 | 992 |
| 2018-03-28 | $93.00 | $93.00 | $93.00 | $93.00 | $83.12 | 270 |
| 2018-03-27 | $91.55 | $94.88 | $91.55 | $93.00 | $83.12 | 1,204 |
| 2018-03-26 | $91.55 | $91.55 | $91.55 | $91.55 | $81.82 | 352 |
| 2018-03-23 | $89.05 | $89.50 | $87.34 | $87.34 | $78.06 | 1,782 |
| 2018-03-22 | $89.15 | $89.20 | $89.11 | $89.11 | $79.64 | 585 |
| 2018-03-19 | $80.70 | $80.70 | $80.70 | $80.70 | $72.13 | 245 |
| 2018-03-16 | $79.40 | $81.71 | $79.40 | $81.71 | $73.03 | 635 |
| 2018-03-15 | $78.50 | $78.50 | $78.50 | $78.50 | $70.16 | 134 |
| 2018-03-14 | $76.69 | $76.90 | $76.69 | $76.90 | $68.73 | 1,197 |
| 2018-03-13 | $75.95 | $75.95 | $75.95 | $75.95 | $67.88 | 258 |
| 2018-03-12 | $76.20 | $76.20 | $76.20 | $76.20 | $68.10 | 362 |
| 2018-03-09 | $77.65 | $77.80 | $77.65 | $77.80 | $69.54 | 584 |
| 2018-03-08 | $77.30 | $77.30 | $77.00 | $77.03 | $68.85 | 1,418 |
| 2018-03-07 | $77.12 | $77.12 | $77.12 | $77.12 | $68.92 | 122 |
| 2018-03-06 | $77.79 | $77.79 | $77.12 | $77.12 | $68.92 | 374 |
| 2018-03-05 | $78.30 | $78.30 | $78.30 | $78.30 | $69.98 | 338 |
| 2018-03-02 | $77.90 | $78.30 | $77.90 | $78.30 | $69.98 | 730 |
| 2018-03-01 | $76.56 | $77.95 | $76.56 | $77.95 | $69.67 | 519 |
| 2018-02-28 | $79.00 | $79.00 | $79.00 | $79.00 | $70.61 | 480 |
| 2018-02-27 | $79.40 | $79.40 | $79.00 | $79.00 | $70.61 | 480 |
| 2018-02-26 | $79.98 | $79.98 | $79.98 | $79.98 | $71.48 | 467 |
| 2018-02-23 | $79.90 | $79.90 | $79.90 | $79.90 | $71.41 | 1,030 |
| 2018-02-22 | $81.65 | $81.65 | $81.65 | $81.65 | $72.98 | 157 |
| 2018-02-21 | $81.65 | $81.65 | $81.65 | $81.65 | $72.98 | 260 |
| 2018-02-20 | $80.47 | $80.47 | $79.85 | $79.85 | $71.37 | 2,702 |
| 2018-02-16 | $79.00 | $79.00 | $79.00 | $79.00 | $70.61 | 224 |
| 2018-02-15 | $78.70 | $79.00 | $78.70 | $79.00 | $70.61 | 443 |
| 2018-02-14 | $78.83 | $79.08 | $74.06 | $79.08 | $70.68 | 942 |
| 2018-02-13 | $75.00 | $75.00 | $75.00 | $75.00 | $67.03 | 493 |
| 2018-02-12 | $74.71 | $75.07 | $74.71 | $75.07 | $67.10 | 527 |
| 2018-02-09 | $75.13 | $75.49 | $75.13 | $75.49 | $67.47 | 850 |
| 2018-02-08 | $74.68 | $74.68 | $74.50 | $74.68 | $66.75 | 664 |
| 2018-02-07 | $74.77 | $74.77 | $74.00 | $74.00 | $66.14 | 842 |
| 2018-02-06 | $76.02 | $78.76 | $70.64 | $78.76 | $70.39 | 1,258 |
| 2018-02-05 | $78.67 | $78.67 | $78.62 | $78.62 | $70.27 | 907 |
| 2018-02-02 | $75.00 | $75.00 | $74.74 | $74.74 | $66.80 | 602 |
| 2018-02-01 | $77.61 | $77.61 | $77.61 | $77.61 | $69.37 | 548 |
| 2018-01-31 | $75.35 | $75.35 | $75.35 | $75.35 | $67.35 | 415 |
| 2018-01-30 | $76.61 | $76.61 | $76.61 | $76.61 | $68.47 | 2,372 |
| 2018-01-29 | $78.61 | $78.93 | $78.61 | $78.93 | $70.54 | 638 |
| 2018-01-26 | $79.37 | $82.94 | $79.37 | $82.94 | $74.13 | 1,083 |
| 2018-01-25 | $76.00 | $76.00 | $76.00 | $76.00 | $67.93 | 403 |
| 2018-01-24 | $72.24 | $72.34 | $72.24 | $72.34 | $64.66 | 490 |
| 2018-01-23 | $72.93 | $72.93 | $72.93 | $72.93 | $65.18 | 476 |
| 2018-01-22 | $75.47 | $75.47 | $75.47 | $75.47 | $67.45 | 881 |
| 2018-01-19 | $72.41 | $72.41 | $72.41 | $72.41 | $64.72 | 296 |
| 2018-01-18 | $68.72 | $68.72 | $68.72 | $68.72 | $61.42 | 203 |
| 2018-01-17 | $72.44 | $72.44 | $72.44 | $72.44 | $64.74 | 160 |
| 2018-01-16 | $72.44 | $72.44 | $72.44 | $72.44 | $64.74 | 762 |
| 2018-01-12 | $68.54 | $71.48 | $68.54 | $71.48 | $63.89 | 471 |
| 2018-01-11 | $69.10 | $69.34 | $69.10 | $69.34 | $61.97 | 672 |
| 2018-01-10 | $67.77 | $67.77 | $67.77 | $67.77 | $60.57 | 393 |
| 2018-01-09 | $67.48 | $67.48 | $67.48 | $67.48 | $60.11 | 623 |
| 2018-01-08 | $68.33 | $70.08 | $68.32 | $70.08 | $62.43 | 2,541 |
| 2018-01-05 | $74.80 | $74.80 | $73.00 | $74.30 | $66.19 | 1,034 |
| 2018-01-04 | $73.00 | $73.02 | $71.01 | $71.01 | $63.26 | 1,112 |
| 2018-01-03 | $74.28 | $74.28 | $74.28 | $74.28 | $66.17 | 609 |
| 2018-01-02 | $70.48 | $70.48 | $70.48 | $70.48 | $62.78 | 365 |
| 2017-12-29 | $73.00 | $73.00 | $73.00 | $73.00 | $65.03 | 40 |
| 2017-12-28 | $73.00 | $73.00 | $73.00 | $73.00 | $65.03 | 413 |
| 2017-12-27 | $72.15 | $72.15 | $72.15 | $72.15 | $64.27 | 152 |
| 2017-12-26 | $69.18 | $72.15 | $69.18 | $72.15 | $64.27 | 742 |
| 2017-12-22 | $75.43 | $75.43 | $75.43 | $75.43 | $67.19 | 190 |
| 2017-12-21 | $75.43 | $75.43 | $75.43 | $75.43 | $67.19 | 327 |
| 2017-12-20 | $71.00 | $71.00 | $71.00 | $71.00 | $63.25 | 858 |
| 2017-12-19 | $72.74 | $72.74 | $72.74 | $72.74 | $64.80 | 682 |
| 2017-12-18 | $70.59 | $70.59 | $70.59 | $70.59 | $62.88 | 149 |
| 2017-12-15 | $70.84 | $70.84 | $70.00 | $70.59 | $62.88 | 2,169 |
| 2017-12-14 | $72.35 | $72.35 | $72.35 | $72.35 | $64.45 | 674 |
| 2017-12-13 | $74.49 | $74.49 | $74.49 | $74.49 | $66.36 | 181 |
| 2017-12-12 | $73.14 | $74.49 | $73.14 | $74.49 | $66.36 | 1,172 |
| 2017-12-11 | $80.48 | $80.48 | $80.48 | $80.48 | $71.69 | 718 |
| 2017-12-08 | $80.50 | $81.19 | $80.50 | $81.19 | $72.32 | 890 |
| 2017-12-07 | $78.39 | $78.39 | $78.39 | $78.39 | $69.83 | 549 |
| 2017-12-06 | $80.38 | $80.38 | $80.38 | $80.38 | $71.60 | 264 |
| 2017-12-05 | $80.76 | $81.35 | $80.76 | $81.35 | $72.47 | 494 |
| 2017-12-04 | $79.54 | $80.10 | $79.54 | $80.10 | $71.35 | 529 |
| 2017-12-01 | $75.85 | $79.74 | $75.85 | $79.74 | $71.03 | 6,276 |
| 2017-11-30 | $77.28 | $77.28 | $77.28 | $77.28 | $68.84 | 308 |
| 2017-11-29 | $72.89 | $72.89 | $72.89 | $72.89 | $64.93 | 73 |
| 2017-11-28 | $72.89 | $72.89 | $72.89 | $72.89 | $64.93 | 273 |
| 2017-11-27 | $77.55 | $77.55 | $77.55 | $77.55 | $69.08 | 120 |
| 2017-11-24 | $77.61 | $77.61 | $77.55 | $77.55 | $69.08 | 319 |
| 2017-11-22 | $71.49 | $71.49 | $71.49 | $71.49 | $63.68 | 265 |
| 2017-11-21 | $75.46 | $75.46 | $75.46 | $75.46 | $67.22 | 281 |
| 2017-11-20 | $69.46 | $69.46 | $69.46 | $69.46 | $61.88 | 21 |
| 2017-11-17 | $73.67 | $73.67 | $69.46 | $69.46 | $61.88 | 802 |
| 2017-11-16 | $76.81 | $76.81 | $73.70 | $73.70 | $65.65 | 743 |
| 2017-11-15 | $78.13 | $78.13 | $78.13 | $78.13 | $69.60 | 336 |
| 2017-11-14 | $76.00 | $79.00 | $76.00 | $78.13 | $69.60 | 1,879 |
| 2017-11-13 | $79.43 | $79.43 | $79.43 | $79.43 | $70.76 | 209 |
| 2017-11-10 | $73.87 | $73.87 | $73.87 | $73.87 | $65.80 | 313 |
| 2017-11-09 | $73.87 | $73.87 | $73.87 | $73.87 | $65.80 | 189 |
| 2017-11-08 | $73.87 | $73.87 | $73.87 | $73.87 | $65.80 | 346 |
| 2017-11-07 | $77.03 | $77.03 | $77.03 | $77.03 | $68.62 | 149 |
| 2017-11-06 | $77.03 | $77.03 | $77.03 | $77.03 | $68.62 | 360 |
| 2017-11-03 | $76.15 | $77.03 | $76.15 | $77.03 | $68.62 | 887 |
| 2017-11-02 | $75.34 | $75.34 | $75.34 | $75.34 | $67.11 | 207 |
| 2017-11-01 | $75.34 | $75.34 | $75.34 | $75.34 | $67.11 | 251 |
| 2017-10-31 | $77.82 | $77.82 | $75.34 | $75.34 | $67.11 | 490 |
| 2017-10-30 | $74.78 | $74.78 | $74.78 | $74.78 | $66.61 | 321 |
| 2017-10-27 | $74.78 | $74.78 | $74.78 | $74.78 | $66.61 | 559 |
| 2017-10-26 | $73.60 | $74.78 | $73.60 | $74.78 | $66.61 | 2,353 |
| 2017-10-25 | $74.40 | $74.40 | $74.40 | $74.40 | $66.28 | 284 |
| 2017-10-24 | $75.00 | $79.88 | $75.00 | $78.00 | $69.48 | 3,614 |
| 2017-10-23 | $79.76 | $79.76 | $79.76 | $79.76 | $71.05 | 301 |
| 2017-10-20 | $80.21 | $80.21 | $80.21 | $80.21 | $71.45 | 207 |
| 2017-10-19 | $80.21 | $80.21 | $80.21 | $80.21 | $71.45 | 90 |
| 2017-10-18 | $80.21 | $80.21 | $80.21 | $80.21 | $71.45 | 226 |
| 2017-10-17 | $80.21 | $80.21 | $80.21 | $80.21 | $71.45 | 169 |
| 2017-10-16 | $80.17 | $80.17 | $80.17 | $80.17 | $71.42 | 345 |
| 2017-10-13 | $81.84 | $81.84 | $81.84 | $81.84 | $72.90 | 325 |
| 2017-10-12 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 126 |
| 2017-10-11 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 82 |
| 2017-10-10 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 185 |
| 2017-10-09 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 183 |
| 2017-10-06 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 125 |
| 2017-10-05 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 253 |
| 2017-10-04 | $80.73 | $80.73 | $80.73 | $80.73 | $71.91 | 320 |
| 2017-10-03 | $81.53 | $81.53 | $81.53 | $81.53 | $72.63 | 107 |
| 2017-10-02 | $77.65 | $77.65 | $77.65 | $77.65 | $69.17 | 733 |
| 2017-09-29 | $70.70 | $70.70 | $70.70 | $70.70 | $62.98 | 34 |
| 2017-09-28 | $70.70 | $70.70 | $70.70 | $70.70 | $62.98 | 237 |
| 2017-09-27 | $72.00 | $75.15 | $72.00 | $75.15 | $66.94 | 499 |
| 2017-09-26 | $71.82 | $71.82 | $71.82 | $71.82 | $63.98 | 482 |
| 2017-09-25 | $72.26 | $72.26 | $72.26 | $72.26 | $64.37 | 357 |
| 2017-09-22 | $72.26 | $72.26 | $72.26 | $72.26 | $64.37 | 59 |
| 2017-09-21 | $72.26 | $72.26 | $72.26 | $72.26 | $64.37 | 149 |
| 2017-09-20 | $72.26 | $72.26 | $72.26 | $72.26 | $64.37 | 85 |
| 2017-09-19 | $68.17 | $72.26 | $68.17 | $72.26 | $64.37 | 452 |
| 2017-09-18 | $69.82 | $69.82 | $69.82 | $69.82 | $62.20 | 92 |
| 2017-09-15 | $68.90 | $69.82 | $68.90 | $69.82 | $62.20 | 360 |
| 2017-09-14 | $67.90 | $67.90 | $67.90 | $67.90 | $60.49 | 18 |
| 2017-09-13 | $67.90 | $67.90 | $67.90 | $67.90 | $60.49 | 366 |
| 2017-09-12 | $68.84 | $68.84 | $68.84 | $68.84 | $61.32 | 141 |
| 2017-09-11 | $69.97 | $69.97 | $69.97 | $69.97 | $62.33 | 195 |
| 2017-09-08 | $71.66 | $71.76 | $71.66 | $71.76 | $63.92 | 512 |
| 2017-09-07 | $65.43 | $65.43 | $65.43 | $65.43 | $58.29 | 735 |
| 2017-09-06 | $63.39 | $63.73 | $63.39 | $63.73 | $56.77 | 438 |
| 2017-09-05 | $65.74 | $65.74 | $65.74 | $65.74 | $58.56 | 65 |
| 2017-09-01 | $65.74 | $65.74 | $65.74 | $65.74 | $58.56 | 263 |
| 2017-08-31 | $65.19 | $65.19 | $63.74 | $63.74 | $56.78 | 1,325 |
| 2017-08-30 | $61.80 | $61.80 | $61.80 | $61.80 | $55.05 | 260 |
| 2017-08-29 | $61.80 | $61.80 | $61.80 | $61.80 | $55.05 | 63 |
| 2017-08-28 | $61.80 | $61.80 | $61.80 | $61.80 | $55.05 | 374 |
| 2017-08-25 | $61.73 | $61.73 | $61.73 | $61.73 | $54.99 | 39 |
| 2017-08-24 | $61.73 | $61.73 | $61.73 | $61.73 | $54.99 | 108 |
| 2017-08-23 | $61.73 | $61.73 | $61.73 | $61.73 | $54.99 | 223 |
| 2017-08-22 | $61.27 | $61.27 | $61.27 | $61.27 | $54.58 | 208 |
| 2017-08-21 | $58.10 | $58.10 | $58.10 | $58.10 | $51.76 | 748 |
| 2017-08-18 | $62.84 | $62.84 | $62.84 | $62.84 | $55.98 | 769 |
| 2017-08-17 | $61.67 | $61.67 | $61.67 | $61.67 | $54.94 | 231 |
| 2017-08-16 | $60.49 | $61.67 | $60.49 | $61.67 | $54.94 | 448 |
| 2017-08-15 | $61.00 | $61.00 | $61.00 | $61.00 | $54.34 | 164 |
| 2017-08-14 | $64.07 | $65.34 | $64.07 | $65.34 | $58.21 | 811 |
| 2017-08-11 | $62.23 | $62.23 | $62.23 | $62.23 | $55.43 | 347 |
| 2017-08-10 | $60.80 | $60.80 | $60.35 | $60.35 | $53.76 | 1,274 |
| 2017-08-09 | $63.47 | $63.47 | $63.47 | $63.47 | $55.99 | 356 |
| 2017-08-08 | $62.13 | $62.13 | $62.13 | $62.13 | $54.81 | 32 |
| 2017-08-07 | $62.13 | $62.13 | $62.13 | $62.13 | $54.81 | 197 |
| 2017-08-04 | $62.63 | $62.63 | $62.63 | $62.63 | $55.25 | 147 |
| 2017-08-03 | $62.63 | $62.63 | $62.63 | $62.63 | $55.25 | 434 |
| 2017-08-02 | $63.47 | $63.47 | $63.47 | $63.47 | $55.99 | 168 |
| 2017-08-01 | $61.06 | $61.06 | $61.06 | $61.06 | $53.87 | 141 |
| 2017-07-31 | $61.06 | $61.06 | $61.06 | $61.06 | $53.87 | 15 |
| 2017-07-28 | $61.06 | $61.06 | $61.06 | $61.06 | $53.87 | 85 |
| 2017-07-27 | $61.06 | $61.06 | $61.06 | $61.06 | $53.87 | 257 |
| 2017-07-26 | $60.15 | $60.15 | $60.15 | $60.15 | $53.06 | 271 |
| 2017-07-25 | $60.49 | $60.49 | $60.49 | $60.49 | $53.36 | 342 |
| 2017-07-24 | $59.71 | $59.71 | $59.71 | $59.71 | $52.67 | 143 |
| 2017-07-21 | $59.71 | $59.71 | $59.71 | $59.71 | $52.67 | 154 |
| 2017-07-20 | $59.11 | $59.71 | $58.60 | $59.71 | $52.67 | 467 |
| 2017-07-19 | $60.60 | $60.60 | $60.60 | $60.60 | $53.46 | 616 |
| 2017-07-18 | $60.38 | $60.49 | $60.38 | $60.49 | $53.36 | 461 |
| 2017-07-17 | $62.55 | $62.55 | $62.55 | $62.55 | $55.18 | 318 |
| 2017-07-14 | $63.00 | $63.40 | $62.51 | $63.40 | $55.93 | 1,700 |
| 2017-07-13 | $61.80 | $61.80 | $61.80 | $61.80 | $54.52 | 550 |
| 2017-07-12 | $60.00 | $61.04 | $59.91 | $60.25 | $53.15 | 20,408 |
| 2017-07-11 | $56.24 | $56.24 | $56.24 | $56.24 | $49.61 | 121 |
| 2017-07-10 | $56.24 | $56.24 | $56.24 | $56.24 | $49.61 | 251 |
| 2017-07-07 | $56.00 | $56.00 | $56.00 | $56.00 | $49.40 | 427 |
| 2017-07-06 | $54.19 | $54.19 | $54.19 | $54.19 | $47.81 | 1,880 |
| 2017-07-05 | $53.79 | $54.69 | $53.79 | $54.69 | $48.25 | 11,781 |
| 2017-07-03 | $51.95 | $51.95 | $51.95 | $51.95 | $45.83 | 147 |
| 2017-06-30 | $51.23 | $51.23 | $51.03 | $51.23 | $45.19 | 966 |
| 2017-06-29 | $48.62 | $48.62 | $48.62 | $48.62 | $42.89 | 230 |
| 2017-06-28 | $48.24 | $48.62 | $48.24 | $48.62 | $42.89 | 1,346 |
| 2017-06-27 | $49.97 | $50.86 | $49.97 | $50.86 | $44.87 | 390 |
| 2017-06-26 | $50.00 | $50.00 | $50.00 | $50.00 | $44.11 | 45 |
| 2017-06-23 | $48.58 | $50.00 | $47.38 | $50.00 | $44.11 | 62,632 |
| 2017-06-22 | $45.20 | $45.20 | $45.20 | $45.20 | $39.87 | 1,355 |
| 2017-06-21 | $40.88 | $40.88 | $40.88 | $40.88 | $36.06 | 40 |
| 2017-06-20 | $41.44 | $41.44 | $40.88 | $40.88 | $36.06 | 244 |
| 2017-06-19 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 0 |
| 2017-06-16 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 0 |
| 2017-06-15 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 80 |
| 2017-06-14 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 36 |
| 2017-06-13 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 0 |
| 2017-06-12 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 63 |
| 2017-06-09 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 1 |
| 2017-06-08 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 210 |
| 2017-06-07 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 109 |
| 2017-06-06 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 27 |
| 2017-06-05 | $40.60 | $40.60 | $40.60 | $40.60 | $35.82 | 514 |
| 2017-06-02 | $39.37 | $39.37 | $39.37 | $39.37 | $34.73 | 433 |
| 2017-06-01 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 159 |
| 2017-05-31 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 39 |
| 2017-05-30 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 8 |
| 2017-05-26 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 0 |
| 2017-05-25 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 13 |
| 2017-05-24 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 0 |
| 2017-05-23 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 8 |
| 2017-05-22 | $37.53 | $37.53 | $37.53 | $37.53 | $33.10 | 241 |
| 2017-05-19 | $36.80 | $36.80 | $36.80 | $36.80 | $32.47 | 167 |
| 2017-05-18 | $35.96 | $35.96 | $35.96 | $35.96 | $31.72 | 123 |
| 2017-05-17 | $36.99 | $36.99 | $36.99 | $36.99 | $32.63 | 216 |
| 2017-05-16 | $36.40 | $36.40 | $36.40 | $36.40 | $32.11 | 196 |
| 2017-05-15 | $38.92 | $38.92 | $38.92 | $38.92 | $34.33 | 72 |
| 2017-05-12 | $38.92 | $38.92 | $38.92 | $38.92 | $34.33 | 359 |
| 2017-05-11 | $37.68 | $37.68 | $37.68 | $37.68 | $33.24 | 159 |
| 2017-05-10 | $37.68 | $37.68 | $37.68 | $37.68 | $33.24 | 59 |
| 2017-05-09 | $37.68 | $37.68 | $37.68 | $37.68 | $33.24 | 133 |
| 2017-05-08 | $37.68 | $37.68 | $37.68 | $37.68 | $33.24 | 60 |
| 2017-05-05 | $37.68 | $37.68 | $37.68 | $37.68 | $33.24 | 102 |
| 2017-05-04 | $37.73 | $37.73 | $37.73 | $37.73 | $33.28 | 0 |
| 2017-05-03 | $37.73 | $37.73 | $37.73 | $37.73 | $33.28 | 278 |
| 2017-05-02 | $39.24 | $39.24 | $39.24 | $39.24 | $34.62 | 69 |
| 2017-05-01 | $39.24 | $39.24 | $39.24 | $39.24 | $34.62 | 10 |
| 2017-04-28 | $39.24 | $39.24 | $39.24 | $39.24 | $34.62 | 812 |
| 2017-04-27 | $39.24 | $39.24 | $39.24 | $39.24 | $34.62 | 156 |
| 2017-04-26 | $40.16 | $40.16 | $40.16 | $40.16 | $35.43 | 18 |
| 2017-04-25 | $40.16 | $40.16 | $40.16 | $40.16 | $35.43 | 317 |
| 2017-04-24 | $40.16 | $40.80 | $40.16 | $40.16 | $35.43 | 743 |
| 2017-04-21 | $40.65 | $40.65 | $40.65 | $40.65 | $35.86 | 104 |
| 2017-04-20 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 9 |
| 2017-04-19 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 56 |
| 2017-04-18 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 36 |
| 2017-04-17 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 143 |
| 2017-04-13 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 3 |
| 2017-04-12 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 5 |
| 2017-04-11 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 85 |
| 2017-04-10 | $41.86 | $41.86 | $41.86 | $41.86 | $36.93 | 4 |
| 2017-04-07 | $42.09 | $42.09 | $41.86 | $41.86 | $36.93 | 1,820 |
| 2017-04-06 | $42.18 | $42.18 | $42.18 | $42.18 | $37.21 | 228 |
| 2017-04-05 | $40.50 | $40.50 | $40.50 | $40.50 | $35.73 | 103 |
| 2017-04-04 | $40.50 | $40.50 | $40.50 | $40.50 | $35.73 | 28,410 |
| 2017-04-03 | $39.65 | $39.65 | $39.65 | $39.65 | $34.98 | 153 |
| 2017-03-31 | $39.69 | $39.69 | $39.69 | $39.69 | $35.01 | 77 |
| 2017-03-30 | $39.69 | $39.69 | $39.69 | $39.69 | $35.01 | 133 |
| 2017-03-29 | $39.73 | $40.17 | $39.69 | $39.69 | $35.01 | 985 |
| 2017-03-28 | $40.29 | $40.29 | $40.29 | $40.29 | $35.54 | 729 |
| 2017-03-27 | $40.65 | $40.65 | $40.65 | $40.65 | $35.86 | 202 |
| 2017-03-24 | $41.56 | $41.56 | $41.09 | $41.56 | $36.66 | 304 |
| 2017-03-23 | $40.78 | $40.78 | $40.78 | $40.78 | $35.98 | 382 |
| 2017-03-22 | $41.01 | $41.01 | $41.01 | $41.01 | $36.18 | 5 |
| 2017-03-21 | $41.01 | $41.01 | $41.01 | $41.01 | $36.18 | 1 |
| 2017-03-20 | $40.54 | $41.01 | $40.54 | $41.01 | $36.18 | 1,805 |
| 2017-03-17 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 0 |
| 2017-03-16 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 258 |
| 2017-03-15 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 5 |
| 2017-03-14 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 86 |
| 2017-03-13 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 77 |
| 2017-03-10 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 131 |
| 2017-03-09 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 87 |
| 2017-03-08 | $39.67 | $39.67 | $39.67 | $39.67 | $35.00 | 238 |
| 2017-03-07 | $39.52 | $39.67 | $39.52 | $39.67 | $35.00 | 6,441 |
| 2017-03-06 | $40.14 | $40.14 | $40.14 | $40.14 | $35.41 | 93 |
| 2017-03-03 | $40.14 | $40.14 | $40.14 | $40.14 | $35.41 | 1,378 |
| 2017-03-02 | $39.65 | $39.65 | $39.65 | $39.65 | $34.97 | 166 |
| 2017-03-01 | $39.65 | $39.65 | $39.65 | $39.65 | $34.97 | 26 |
| 2017-02-28 | $39.65 | $39.65 | $39.65 | $39.65 | $34.97 | 104 |
| 2017-02-27 | $39.65 | $39.65 | $39.65 | $39.65 | $34.97 | 51 |
| 2017-02-24 | $39.65 | $39.65 | $39.65 | $39.65 | $34.97 | 342 |
| 2017-02-23 | $35.97 | $35.97 | $35.97 | $35.97 | $31.73 | 29 |
| 2017-02-22 | $35.23 | $35.97 | $35.23 | $35.97 | $31.73 | 315 |
| 2017-02-21 | $36.56 | $36.56 | $36.56 | $36.56 | $32.25 | 1,145 |
| 2017-02-17 | $35.94 | $35.94 | $35.94 | $35.94 | $31.71 | 101 |
| 2017-02-16 | $35.94 | $35.94 | $35.94 | $35.94 | $31.71 | 214 |
| 2017-02-15 | $36.48 | $36.48 | $36.17 | $36.17 | $31.91 | 759 |
| 2017-02-14 | $37.70 | $37.70 | $37.70 | $37.70 | $33.26 | 92 |
| 2017-02-13 | $37.70 | $37.70 | $37.70 | $37.70 | $33.26 | 62 |
| 2017-02-10 | $37.70 | $37.70 | $37.70 | $37.70 | $33.26 | 235 |
| 2017-02-09 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 179 |
| 2017-02-08 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 68 |
| 2017-02-07 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 104 |
| 2017-02-06 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 71 |
| 2017-02-03 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 47 |
| 2017-02-02 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 31 |
| 2017-02-01 | $35.23 | $35.23 | $35.23 | $35.23 | $31.08 | 208 |
| 2017-01-31 | $36.54 | $36.54 | $36.54 | $36.54 | $32.23 | 132 |
| 2017-01-30 | $36.00 | $37.99 | $35.30 | $37.99 | $33.51 | 1,930 |
| 2017-01-27 | $36.64 | $36.64 | $36.64 | $36.64 | $32.32 | 4 |
| 2017-01-26 | $36.64 | $36.64 | $36.64 | $36.64 | $32.32 | 70 |
| 2017-01-25 | $36.64 | $36.64 | $36.64 | $36.64 | $32.32 | 21 |
| 2017-01-24 | $36.55 | $37.07 | $36.55 | $36.64 | $32.32 | 1,034 |
| 2017-01-23 | $36.12 | $36.35 | $36.12 | $36.25 | $31.98 | 1,390 |
| 2017-01-20 | $35.69 | $35.69 | $35.18 | $35.18 | $31.04 | 617 |
| 2017-01-19 | $38.13 | $38.13 | $38.13 | $38.13 | $33.63 | 36 |
| 2017-01-18 | $37.41 | $38.13 | $36.07 | $38.13 | $33.63 | 717 |
| 2017-01-17 | $37.17 | $37.49 | $37.17 | $37.49 | $33.07 | 447 |
| 2017-01-13 | $36.02 | $36.02 | $36.02 | $36.02 | $31.78 | 473 |
| 2017-01-12 | $34.86 | $34.86 | $34.86 | $34.86 | $30.75 | 94 |
| 2017-01-11 | $34.86 | $34.86 | $34.86 | $34.86 | $30.75 | 180 |
| 2017-01-10 | $34.86 | $34.86 | $34.86 | $34.86 | $30.75 | 13 |
| 2017-01-09 | $35.00 | $35.00 | $35.00 | $35.00 | $30.75 | 243 |
| 2017-01-06 | $33.79 | $33.79 | $33.49 | $33.49 | $29.42 | 383 |
| 2017-01-05 | $34.34 | $34.34 | $34.34 | $34.34 | $30.17 | 140 |
| 2017-01-04 | $34.34 | $34.34 | $34.34 | $34.34 | $30.17 | 43 |
| 2017-01-03 | $34.34 | $34.34 | $34.34 | $34.34 | $30.17 | 269 |
| 2016-12-30 | $32.55 | $32.55 | $32.55 | $32.55 | $28.60 | 188 |
| 2016-12-29 | $33.48 | $33.85 | $33.35 | $33.85 | $29.74 | 1,048 |
| 2016-12-28 | $33.01 | $33.01 | $33.01 | $33.01 | $29.00 | 914 |
| 2016-12-27 | $33.88 | $33.88 | $33.88 | $33.88 | $29.77 | 489 |
| 2016-12-23 | $30.62 | $30.62 | $30.62 | $30.62 | $26.90 | 148 |
| 2016-12-22 | $30.50 | $30.62 | $30.50 | $30.62 | $26.90 | 1,713 |
| 2016-12-21 | $32.66 | $32.66 | $32.66 | $32.66 | $28.70 | 41 |
| 2016-12-20 | $32.64 | $32.66 | $32.60 | $32.66 | $28.70 | 1,030 |
| 2016-12-19 | $30.70 | $30.70 | $30.70 | $30.70 | $26.97 | 190 |
| 2016-12-16 | $30.70 | $30.70 | $30.70 | $30.70 | $26.97 | 260 |
| 2016-12-15 | $30.76 | $33.19 | $30.76 | $30.80 | $27.06 | 1,080 |
| 2016-12-14 | $33.28 | $33.28 | $33.28 | $33.28 | $29.24 | 218 |
| 2016-12-13 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 4 |
| 2016-12-12 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 114 |
| 2016-12-09 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 40 |
| 2016-12-08 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 0 |
| 2016-12-07 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 76 |
| 2016-12-06 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 8 |
| 2016-12-05 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 71 |
| 2016-12-02 | $32.40 | $32.40 | $32.40 | $32.40 | $28.47 | 159 |
| 2016-12-01 | $34.35 | $34.35 | $34.35 | $34.35 | $30.18 | 74 |
| 2016-11-30 | $34.35 | $34.35 | $34.35 | $34.35 | $30.18 | 62 |
| 2016-11-29 | $34.35 | $34.35 | $34.35 | $34.35 | $30.18 | 47 |
| 2016-11-28 | $34.35 | $34.35 | $34.35 | $34.35 | $30.18 | 173 |
| 2016-11-25 | $34.00 | $34.00 | $34.00 | $34.00 | $29.87 | 90 |
| 2016-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $29.87 | 42 |
| 2016-11-22 | $34.00 | $35.00 | $34.00 | $34.00 | $29.87 | 945 |
| 2016-11-21 | $32.55 | $32.55 | $32.33 | $32.33 | $28.41 | 314 |
| 2016-11-18 | $33.89 | $33.89 | $33.89 | $33.89 | $29.78 | 124 |
| 2016-11-17 | $34.38 | $34.38 | $33.89 | $33.89 | $29.78 | 654 |
| 2016-11-16 | $32.95 | $32.95 | $32.95 | $32.95 | $28.95 | 244 |
| 2016-11-15 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 77 |
| 2016-11-14 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 15 |
| 2016-11-11 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 28 |
| 2016-11-10 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 260 |
| 2016-11-09 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 2 |
| 2016-11-08 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 0 |
| 2016-11-07 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 97 |
| 2016-11-04 | $35.73 | $35.73 | $35.73 | $35.73 | $31.39 | 1,002 |
| 2016-11-03 | $37.91 | $37.91 | $37.91 | $37.91 | $33.31 | 85 |
| 2016-11-02 | $37.91 | $37.91 | $37.91 | $37.91 | $33.31 | 58 |
| 2016-11-01 | $37.91 | $37.91 | $37.91 | $37.91 | $33.31 | 182 |
| 2016-10-31 | $37.95 | $37.95 | $37.95 | $37.95 | $33.34 | 60 |
| 2016-10-28 | $37.95 | $38.59 | $37.95 | $37.95 | $33.34 | 629 |
| 2016-10-27 | $38.60 | $38.85 | $38.40 | $38.85 | $34.13 | 4,925 |
| 2016-10-26 | $39.89 | $39.89 | $37.15 | $37.15 | $32.64 | 4,304 |
| 2016-10-25 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 48 |
| 2016-10-24 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 56 |
| 2016-10-21 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 0 |
| 2016-10-20 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 207 |
| 2016-10-19 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 14 |
| 2016-10-18 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 96 |
| 2016-10-17 | $38.29 | $38.29 | $38.29 | $38.29 | $33.64 | 425 |
| 2016-10-14 | $39.42 | $39.42 | $39.42 | $39.42 | $34.63 | 62 |
| 2016-10-13 | $39.42 | $39.42 | $39.42 | $39.42 | $34.63 | 0 |
| 2016-10-12 | $39.42 | $39.42 | $39.42 | $39.42 | $34.63 | 1 |
| 2016-10-11 | $39.42 | $39.42 | $39.42 | $39.42 | $34.63 | 39 |
| 2016-10-10 | $39.42 | $39.42 | $39.42 | $39.42 | $34.63 | 10 |
| 2016-10-07 | $39.97 | $39.97 | $39.42 | $39.42 | $34.63 | 590 |
| 2016-10-06 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 0 |
| 2016-10-05 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 0 |
| 2016-10-04 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 107 |
| 2016-10-03 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 2 |
| 2016-09-30 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 332 |
| 2016-09-29 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 25 |
| 2016-09-28 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 5 |
| 2016-09-27 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 129 |
| 2016-09-26 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 46 |
| 2016-09-23 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 27 |
| 2016-09-22 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 0 |
| 2016-09-21 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 9 |
| 2016-09-20 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 44 |
| 2016-09-19 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 0 |
| 2016-09-16 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 99 |
| 2016-09-15 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 30 |
| 2016-09-14 | $39.31 | $39.31 | $39.31 | $39.31 | $34.54 | 111 |
| 2016-09-13 | $38.40 | $38.40 | $38.40 | $38.40 | $33.74 | 228 |
| 2016-09-12 | $39.12 | $40.53 | $39.12 | $40.53 | $35.61 | 334 |
| 2016-09-09 | $40.26 | $40.26 | $40.26 | $40.26 | $35.37 | 132 |
| 2016-09-08 | $40.26 | $40.26 | $40.26 | $40.26 | $35.37 | 3,643 |
| 2016-09-07 | $40.26 | $40.26 | $40.26 | $40.26 | $35.37 | 3,836 |
| 2016-09-06 | $39.41 | $39.41 | $39.41 | $39.41 | $34.63 | 4 |
| 2016-09-02 | $39.41 | $39.41 | $39.41 | $39.41 | $34.63 | 263 |
| 2016-09-01 | $42.45 | $42.45 | $42.45 | $42.45 | $37.30 | 65 |
| 2016-08-31 | $42.45 | $42.45 | $42.45 | $42.45 | $37.30 | 0 |
| 2016-08-30 | $42.45 | $42.45 | $42.45 | $42.45 | $37.30 | 27 |
| 2016-08-29 | $42.45 | $42.45 | $42.45 | $42.45 | $37.30 | 98 |
| 2016-08-26 | $42.43 | $42.45 | $42.43 | $42.45 | $37.30 | 667 |
| 2016-08-25 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 0 |
| 2016-08-24 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 3 |
| 2016-08-23 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 11 |
| 2016-08-22 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 0 |
| 2016-08-19 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 11 |
| 2016-08-18 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 4 |
| 2016-08-17 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 16 |
| 2016-08-16 | $40.08 | $40.08 | $40.08 | $40.08 | $35.22 | 3 |
| 2016-08-15 | $40.50 | $40.50 | $40.50 | $40.50 | $35.22 | 58 |
| 2016-08-12 | $40.50 | $40.50 | $40.50 | $40.50 | $35.22 | 30 |
| 2016-08-11 | $40.50 | $40.50 | $40.50 | $40.50 | $35.22 | 24 |
| 2016-08-10 | $40.97 | $40.97 | $39.23 | $40.50 | $35.22 | 8,931 |
| 2016-08-09 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 0 |
| 2016-08-08 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 50 |
| 2016-08-05 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 48 |
| 2016-08-04 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 102 |
| 2016-08-03 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 54 |
| 2016-08-02 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 107 |
| 2016-08-01 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 10 |
| 2016-07-29 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 0 |
| 2016-07-28 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 0 |
| 2016-07-27 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 0 |
| 2016-07-26 | $38.88 | $38.88 | $38.88 | $38.88 | $33.81 | 135 |
| 2016-07-25 | $38.75 | $38.75 | $38.75 | $38.75 | $33.70 | 42 |
| 2016-07-22 | $38.75 | $38.75 | $38.75 | $38.75 | $33.70 | 45 |
| 2016-07-21 | $38.75 | $38.75 | $38.75 | $38.75 | $33.70 | 866 |
| 2016-07-20 | $38.62 | $38.75 | $38.62 | $38.75 | $33.70 | 948 |
| 2016-07-19 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 480 |
| 2016-07-18 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 0 |
| 2016-07-15 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 70 |
| 2016-07-14 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 20 |
| 2016-07-13 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 0 |
| 2016-07-12 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 41 |
| 2016-07-11 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 92 |
| 2016-07-08 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 43 |
| 2016-07-07 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 0 |
| 2016-07-06 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 9 |
| 2016-07-05 | $38.78 | $38.78 | $38.78 | $38.78 | $33.72 | 140 |
| 2016-07-01 | $38.40 | $38.40 | $38.40 | $38.40 | $33.39 | 656 |
| 2016-06-30 | $37.17 | $38.40 | $37.17 | $38.40 | $33.39 | 682 |
| 2016-06-29 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 8 |
| 2016-06-28 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 90 |
| 2016-06-27 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 63 |
| 2016-06-24 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 11 |
| 2016-06-23 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 0 |
| 2016-06-22 | $35.91 | $35.91 | $35.91 | $35.91 | $31.23 | 144 |
| 2016-06-21 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 55 |
| 2016-06-20 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 17 |
| 2016-06-17 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 25 |
| 2016-06-16 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 0 |
| 2016-06-15 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 155 |
| 2016-06-14 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 3 |
| 2016-06-13 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 13 |
| 2016-06-10 | $36.06 | $36.06 | $36.06 | $36.06 | $31.36 | 259 |
| 2016-06-09 | $37.05 | $37.05 | $37.05 | $37.05 | $32.22 | 213 |
| 2016-06-08 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 118 |
| 2016-06-07 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 0 |
| 2016-06-06 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 39 |
| 2016-06-03 | $36.34 | $36.34 | $36.34 | $36.34 | $31.60 | 109 |
| 2016-06-02 | $35.25 | $35.25 | $35.25 | $35.25 | $30.65 | 0 |
| 2016-06-01 | $35.25 | $35.25 | $35.25 | $35.25 | $30.65 | 43 |
| 2016-05-31 | $35.25 | $35.25 | $35.25 | $35.25 | $30.65 | 0 |
| 2016-05-27 | $35.25 | $35.25 | $35.25 | $35.25 | $30.65 | 310 |
| 2016-05-26 | $34.83 | $34.83 | $34.83 | $34.83 | $30.29 | 32 |
| 2016-05-25 | $34.83 | $34.83 | $34.83 | $34.83 | $30.29 | 126 |
| 2016-05-24 | $34.83 | $34.83 | $34.83 | $34.83 | $30.29 | 269 |
| 2016-05-23 | $34.16 | $34.23 | $34.16 | $34.23 | $29.77 | 1,372 |
| 2016-05-20 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 27 |
| 2016-05-19 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 67 |
| 2016-05-18 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 36 |
| 2016-05-17 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 2 |
| 2016-05-16 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 92 |
| 2016-05-13 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 12 |
| 2016-05-12 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 106 |
| 2016-05-11 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 0 |
| 2016-05-10 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 41 |
| 2016-05-09 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 18 |
| 2016-05-06 | $34.54 | $34.54 | $34.54 | $34.54 | $30.04 | 3 |
| 2016-05-05 | $36.44 | $36.44 | $34.54 | $34.54 | $30.04 | 467 |
| 2016-05-04 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 80 |
| 2016-05-03 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 42 |
| 2016-05-02 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 4 |
| 2016-04-29 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 34 |
| 2016-04-28 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 64 |
| 2016-04-27 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 42 |
| 2016-04-26 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 98 |
| 2016-04-25 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 4 |
| 2016-04-22 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 29 |
| 2016-04-21 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 38 |
| 2016-04-20 | $36.26 | $36.26 | $36.26 | $36.26 | $31.53 | 282 |
| 2016-04-19 | $40.28 | $40.28 | $40.28 | $40.28 | $35.03 | 683 |
| 2016-04-18 | $39.29 | $39.29 | $39.29 | $39.29 | $34.17 | 5 |
| 2016-04-15 | $39.29 | $39.29 | $39.29 | $39.29 | $34.17 | 153 |
| 2016-04-14 | $38.50 | $38.50 | $38.50 | $38.50 | $33.48 | 635 |
| 2016-04-13 | $34.98 | $39.44 | $34.98 | $39.44 | $34.30 | 3,430 |
| 2016-04-12 | $35.60 | $35.60 | $35.60 | $35.60 | $30.96 | 35 |
| 2016-04-11 | $38.45 | $38.45 | $35.60 | $35.60 | $30.96 | 1,258 |
| 2016-04-08 | $34.47 | $34.47 | $34.47 | $34.47 | $29.97 | 138 |
| 2016-04-07 | $34.47 | $34.47 | $34.47 | $34.47 | $29.97 | 4,956 |
| 2016-04-06 | $35.07 | $35.07 | $35.07 | $35.07 | $30.50 | 51 |
| 2016-04-05 | $35.07 | $35.07 | $35.07 | $35.07 | $30.50 | 69 |
| 2016-04-04 | $35.07 | $35.07 | $35.07 | $35.07 | $30.50 | 102 |
| 2016-04-01 | $35.46 | $35.46 | $35.46 | $35.46 | $30.84 | 288 |
| 2016-03-31 | $37.17 | $37.17 | $37.17 | $37.17 | $32.32 | 1,024 |
| 2016-03-30 | $37.04 | $37.04 | $37.04 | $37.04 | $32.21 | 107 |
| 2016-03-29 | $37.04 | $37.04 | $37.04 | $37.04 | $32.21 | 92 |
| 2016-03-28 | $37.04 | $37.04 | $37.04 | $37.04 | $32.21 | 37 |
| 2016-03-24 | $37.04 | $37.04 | $37.04 | $37.04 | $32.21 | 112 |
| 2016-03-23 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 175 |
| 2016-03-22 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 43 |
| 2016-03-21 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 78 |
| 2016-03-18 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 90 |
| 2016-03-17 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 0 |
| 2016-03-16 | $35.05 | $35.05 | $35.05 | $35.05 | $30.48 | 104 |
| 2016-03-15 | $34.92 | $34.92 | $34.92 | $34.92 | $30.37 | 221 |
| 2016-03-14 | $35.00 | $35.00 | $34.82 | $34.82 | $30.28 | 839 |
| 2016-03-11 | $35.00 | $35.00 | $35.00 | $35.00 | $30.44 | 147 |
| 2016-03-10 | $34.66 | $34.66 | $34.66 | $34.66 | $30.14 | 119 |
| 2016-03-09 | $34.75 | $34.75 | $34.75 | $34.75 | $30.22 | 682 |
| 2016-03-08 | $35.40 | $35.40 | $35.40 | $35.40 | $30.78 | 571 |
| 2016-03-07 | $36.70 | $36.70 | $36.00 | $36.50 | $31.74 | 25,104 |
| 2016-03-04 | $36.35 | $36.40 | $36.35 | $36.40 | $31.65 | 291 |
China Gas Holdings Ltd (CGHLY) News Headlines
Recent China Gas Holdings Ltd (CGHLY) News
Similar Companies to China Gas Holdings Ltd (CGHLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |