Century Bancorp Inc - Class A (CNBKA) Exchange: NASDAQ
Data as of April 23, 2024
$115.29 ($0.07) 0.06%
Century Bancorp Inc - Class A - Daily Information
Click for more stock information on Century Bancorp Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $115.20 |
| Previous Close | $115.29 |
| High | $115.30 |
| Low | $115.20 |
| Adjusted Open | $115.20 |
| Previous Adjusted Close | $115.29 |
| Adjusted High | $115.30 |
| Adjusted Low | $115.20 |
About Century Bancorp Inc - Class A (CNBKA)
Century Bancorp Inc. is a $455M bank holding company with 16 offices throughout Eastern, Central and Western Massachusetts. Founded in 1969 as a public bank corporation, Century Bank and its path of exceptional growth has delivered attractive long-term results for its shareholders. The Bank operates full-service divisions, including retail, business banking, commercial lending and wealth management services. The Bank is the undisputed leader in commercial lending for multi-family and commercial real estate loans in Massachusetts. As of October 23, 2019, Century Bank and its subsidiaries reported total assets of $3.3 billion and total deposits of $1.9 billion including total non-interest bearing deposits of $632.9 million at September 30, 2019. Over its fifty-year history, the Bank has grown substantially from its first office in Boston to its current position as a leader in Massachusetts community banking. Century has been named as one of the safest banks in the country by TheStreet.com and has earned numerous awards for growth, sound management, community involvement and devotion to environmental stewardship. Century Bank has continued to look for ways to keep up with the ever-changing banking needs of its customers and the community. Today, Century Bank provides full-service, personalized banking options with convenient mobile banking, online banking and high tech ATMs located at branches across Massachusetts. Century Bank also maintains a strong commitment to its local neighborhoods, offering full-time bilingual banking services in five languages and participating in many community organizations and events.
Invest in Century Bancorp Inc - Class A (CNBKA)
Historical Stock Data for Century Bancorp Inc - Class A (CNBKA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | $115.20 | $115.30 | $115.20 | $115.29 | $115.29 | 11,365 |
| 2021-11-11 | $115.22 | $115.32 | $115.19 | $115.22 | $115.22 | 5,851 |
| 2021-11-10 | $115.24 | $115.31 | $115.20 | $115.22 | $115.22 | 2,698 |
| 2021-11-09 | $116.39 | $116.39 | $115.21 | $115.24 | $115.24 | 4,290 |
| 2021-11-08 | $115.24 | $115.30 | $115.21 | $115.26 | $115.26 | 5,480 |
| 2021-11-05 | $115.18 | $115.28 | $115.15 | $115.19 | $115.19 | 6,599 |
| 2021-11-04 | $115.16 | $115.26 | $115.16 | $115.16 | $115.16 | 3,663 |
| 2021-11-03 | $115.11 | $115.30 | $115.11 | $115.25 | $115.25 | 10,628 |
| 2021-11-02 | $115.16 | $115.26 | $115.15 | $115.21 | $115.21 | 5,578 |
| 2021-11-01 | $115.26 | $115.27 | $115.16 | $115.26 | $115.26 | 6,538 |
| 2021-10-29 | $115.12 | $115.26 | $115.11 | $115.15 | $115.15 | 9,956 |
| 2021-10-28 | $115.12 | $115.26 | $115.11 | $115.12 | $115.12 | 4,433 |
| 2021-10-27 | $115.22 | $115.22 | $115.10 | $115.19 | $115.19 | 3,330 |
| 2021-10-26 | $115.00 | $115.27 | $115.00 | $115.10 | $115.10 | 3,107 |
| 2021-10-25 | $115.08 | $115.20 | $115.02 | $115.20 | $115.20 | 7,837 |
| 2021-10-22 | $115.09 | $115.21 | $115.08 | $115.12 | $115.12 | 4,143 |
| 2021-10-21 | $115.08 | $115.22 | $115.08 | $115.22 | $115.22 | 3,354 |
| 2021-10-20 | $115.13 | $115.19 | $115.06 | $115.15 | $115.15 | 3,171 |
| 2021-10-19 | $115.14 | $115.19 | $115.14 | $115.19 | $115.19 | 2,210 |
| 2021-10-18 | $115.08 | $115.19 | $115.07 | $115.19 | $115.19 | 6,800 |
| 2021-10-15 | $115.28 | $115.28 | $115.05 | $115.05 | $115.05 | 6,991 |
| 2021-10-14 | $115.39 | $115.73 | $115.11 | $115.20 | $115.20 | 10,919 |
| 2021-10-13 | $115.21 | $115.21 | $115.12 | $115.12 | $115.12 | 2,137 |
| 2021-10-12 | $115.26 | $115.26 | $115.09 | $115.22 | $115.22 | 3,337 |
| 2021-10-11 | $115.21 | $115.25 | $115.07 | $115.25 | $115.25 | 5,496 |
| 2021-10-08 | $115.16 | $115.79 | $115.04 | $115.17 | $115.17 | 15,205 |
| 2021-10-07 | $115.23 | $115.23 | $115.01 | $115.06 | $115.06 | 15,052 |
| 2021-10-06 | $115.21 | $115.21 | $115.12 | $115.20 | $115.20 | 11,892 |
| 2021-10-05 | $115.22 | $115.24 | $115.16 | $115.20 | $115.20 | 7,748 |
| 2021-10-04 | $115.20 | $115.25 | $115.10 | $115.12 | $115.12 | 8,885 |
| 2021-10-01 | $115.13 | $115.23 | $114.95 | $115.22 | $115.22 | 17,413 |
| 2021-09-30 | $115.51 | $115.51 | $115.00 | $115.24 | $115.24 | 14,025 |
| 2021-09-29 | $115.16 | $115.96 | $115.16 | $115.31 | $115.13 | 16,955 |
| 2021-09-28 | $115.07 | $115.15 | $115.01 | $115.02 | $114.84 | 13,449 |
| 2021-09-27 | $114.97 | $115.22 | $114.92 | $114.99 | $114.81 | 16,153 |
| 2021-09-24 | $114.59 | $114.94 | $114.40 | $114.75 | $114.57 | 19,548 |
| 2021-09-23 | $114.40 | $114.94 | $114.25 | $114.50 | $114.32 | 18,054 |
| 2021-09-22 | $114.31 | $114.57 | $114.17 | $114.23 | $114.05 | 16,694 |
| 2021-09-21 | $114.55 | $114.60 | $114.33 | $114.33 | $114.15 | 5,176 |
| 2021-09-20 | $114.00 | $114.64 | $114.00 | $114.22 | $114.04 | 13,021 |
| 2021-09-17 | $114.85 | $114.85 | $114.22 | $114.31 | $114.13 | 80,175 |
| 2021-09-16 | $114.50 | $114.77 | $114.49 | $114.60 | $114.42 | 7,612 |
| 2021-09-15 | $114.53 | $114.86 | $114.51 | $114.62 | $114.44 | 4,787 |
| 2021-09-14 | $114.53 | $114.88 | $114.51 | $114.53 | $114.35 | 7,586 |
| 2021-09-13 | $114.89 | $114.89 | $114.50 | $114.52 | $114.34 | 2,360 |
| 2021-09-10 | $114.55 | $114.69 | $114.47 | $114.47 | $114.29 | 6,480 |
| 2021-09-09 | $114.70 | $114.81 | $114.41 | $114.54 | $114.36 | 9,847 |
| 2021-09-08 | $114.70 | $114.75 | $114.45 | $114.60 | $114.42 | 4,518 |
| 2021-09-07 | $114.45 | $114.88 | $114.45 | $114.65 | $114.47 | 5,616 |
| 2021-09-03 | $114.43 | $114.80 | $114.35 | $114.72 | $114.54 | 6,695 |
| 2021-09-02 | $114.42 | $114.67 | $114.37 | $114.65 | $114.47 | 1,401 |
| 2021-09-01 | $114.32 | $114.69 | $114.31 | $114.59 | $114.41 | 5,490 |
| 2021-08-31 | $114.46 | $114.60 | $114.33 | $114.33 | $114.15 | 9,391 |
| 2021-08-30 | $114.70 | $114.70 | $114.30 | $114.45 | $114.27 | 3,622 |
| 2021-08-27 | $114.40 | $114.72 | $114.30 | $114.72 | $114.54 | 4,370 |
| 2021-08-26 | $114.42 | $114.84 | $114.30 | $114.31 | $114.13 | 8,030 |
| 2021-08-25 | $114.39 | $114.80 | $114.39 | $114.54 | $114.36 | 2,738 |
| 2021-08-24 | $114.59 | $114.70 | $114.54 | $114.54 | $114.36 | 1,791 |
| 2021-08-23 | $114.40 | $114.74 | $114.35 | $114.56 | $114.38 | 3,722 |
| 2021-08-20 | $114.30 | $114.50 | $114.30 | $114.42 | $114.24 | 4,787 |
| 2021-08-19 | $114.40 | $114.63 | $114.36 | $114.55 | $114.37 | 4,191 |
| 2021-08-18 | $114.35 | $114.88 | $114.35 | $114.37 | $114.19 | 5,076 |
| 2021-08-17 | $114.40 | $114.59 | $114.30 | $114.31 | $114.13 | 8,073 |
| 2021-08-16 | $114.40 | $114.72 | $114.27 | $114.27 | $114.09 | 1,717 |
| 2021-08-13 | $114.47 | $114.63 | $114.36 | $114.56 | $114.38 | 5,326 |
| 2021-08-12 | $114.46 | $114.59 | $114.46 | $114.58 | $114.40 | 1,931 |
| 2021-08-11 | $114.51 | $114.80 | $114.40 | $114.80 | $114.62 | 2,907 |
| 2021-08-10 | $114.85 | $114.87 | $114.85 | $114.87 | $114.69 | 1,455 |
| 2021-08-09 | $114.53 | $114.53 | $114.31 | $114.48 | $114.30 | 2,069 |
| 2021-08-06 | $114.88 | $114.90 | $114.24 | $114.76 | $114.58 | 6,886 |
| 2021-08-05 | $114.23 | $114.99 | $114.22 | $114.90 | $114.72 | 8,944 |
| 2021-08-04 | $114.20 | $114.60 | $114.19 | $114.20 | $114.02 | 9,581 |
| 2021-08-03 | $114.20 | $114.30 | $114.12 | $114.30 | $114.12 | 7,063 |
| 2021-08-02 | $114.35 | $114.35 | $114.20 | $114.25 | $114.07 | 5,583 |
| 2021-07-30 | $114.30 | $114.39 | $114.16 | $114.38 | $114.20 | 13,893 |
| 2021-07-29 | $114.24 | $114.40 | $114.24 | $114.30 | $113.94 | 3,706 |
| 2021-07-28 | $114.18 | $114.40 | $114.18 | $114.30 | $113.94 | 10,529 |
| 2021-07-27 | $114.11 | $114.29 | $114.10 | $114.22 | $113.86 | 7,257 |
| 2021-07-26 | $114.28 | $114.30 | $114.12 | $114.20 | $113.84 | 4,579 |
| 2021-07-23 | $114.40 | $114.40 | $114.11 | $114.21 | $113.85 | 4,396 |
| 2021-07-22 | $114.16 | $114.38 | $114.11 | $114.23 | $113.87 | 6,223 |
| 2021-07-21 | $114.38 | $114.45 | $114.10 | $114.41 | $114.05 | 15,490 |
| 2021-07-20 | $113.85 | $114.30 | $113.85 | $114.07 | $113.71 | 18,463 |
| 2021-07-19 | $113.70 | $114.22 | $113.70 | $113.93 | $113.57 | 13,455 |
| 2021-07-16 | $114.00 | $114.15 | $113.87 | $113.91 | $113.55 | 5,431 |
| 2021-07-15 | $114.02 | $114.24 | $113.65 | $113.96 | $113.60 | 22,217 |
| 2021-07-14 | $114.32 | $114.49 | $113.98 | $114.15 | $113.79 | 3,987 |
| 2021-07-13 | $114.59 | $114.59 | $114.07 | $114.15 | $113.79 | 6,351 |
| 2021-07-12 | $114.07 | $114.44 | $114.07 | $114.40 | $114.04 | 3,838 |
| 2021-07-09 | $114.35 | $114.69 | $114.05 | $114.06 | $113.70 | 6,733 |
| 2021-07-08 | $114.30 | $114.30 | $113.90 | $114.06 | $113.70 | 7,110 |
| 2021-07-07 | $114.39 | $114.39 | $114.00 | $114.15 | $113.79 | 13,328 |
| 2021-07-06 | $114.11 | $114.25 | $114.00 | $114.02 | $113.66 | 4,201 |
| 2021-07-02 | $114.30 | $114.49 | $114.12 | $114.12 | $113.76 | 7,516 |
| 2021-07-01 | $114.34 | $114.50 | $114.30 | $114.38 | $114.02 | 2,253 |
| 2021-06-30 | $114.01 | $114.29 | $113.91 | $114.00 | $113.64 | 9,157 |
| 2021-06-29 | $114.18 | $114.23 | $113.99 | $114.15 | $113.79 | 6,664 |
| 2021-06-28 | $113.80 | $114.10 | $113.80 | $114.07 | $113.71 | 4,751 |
| 2021-06-25 | $114.00 | $114.50 | $113.76 | $113.77 | $113.41 | 68,576 |
| 2021-06-24 | $114.00 | $114.47 | $113.97 | $114.28 | $113.92 | 4,236 |
| 2021-06-23 | $113.88 | $114.25 | $113.88 | $114.00 | $113.64 | 6,576 |
| 2021-06-22 | $114.00 | $114.25 | $113.95 | $114.08 | $113.72 | 4,504 |
| 2021-06-21 | $113.95 | $114.37 | $113.68 | $114.05 | $113.69 | 9,593 |
| 2021-06-18 | $114.10 | $114.40 | $113.35 | $113.65 | $113.29 | 53,072 |
| 2021-06-17 | $114.15 | $114.50 | $114.15 | $114.15 | $113.79 | 17,191 |
| 2021-06-16 | $114.21 | $114.69 | $114.16 | $114.21 | $113.85 | 21,663 |
| 2021-06-15 | $114.13 | $114.32 | $114.13 | $114.26 | $113.90 | 5,610 |
| 2021-06-14 | $114.12 | $114.48 | $114.12 | $114.17 | $113.81 | 9,625 |
| 2021-06-11 | $114.50 | $114.50 | $114.17 | $114.37 | $114.01 | 9,138 |
| 2021-06-10 | $114.25 | $114.39 | $114.10 | $114.34 | $113.98 | 5,056 |
| 2021-06-09 | $114.10 | $114.39 | $114.10 | $114.37 | $114.01 | 11,982 |
| 2021-06-08 | $114.49 | $114.49 | $114.22 | $114.22 | $113.86 | 9,029 |
| 2021-06-07 | $114.01 | $114.49 | $114.01 | $114.30 | $113.94 | 6,210 |
| 2021-06-04 | $114.10 | $114.40 | $114.04 | $114.06 | $113.70 | 6,374 |
| 2021-06-03 | $114.11 | $114.40 | $114.00 | $114.01 | $113.65 | 12,453 |
| 2021-06-02 | $114.68 | $114.68 | $114.11 | $114.30 | $113.94 | 10,528 |
| 2021-06-01 | $114.01 | $114.50 | $114.01 | $114.32 | $113.96 | 19,730 |
| 2021-05-28 | $113.95 | $114.25 | $113.85 | $114.10 | $113.74 | 8,567 |
| 2021-05-27 | $114.09 | $114.25 | $113.95 | $113.95 | $113.59 | 16,747 |
| 2021-05-26 | $114.00 | $114.25 | $114.00 | $114.22 | $113.86 | 5,853 |
| 2021-05-25 | $113.93 | $114.21 | $113.90 | $114.01 | $113.65 | 6,564 |
| 2021-05-24 | $114.34 | $114.34 | $114.00 | $114.00 | $113.64 | 6,070 |
| 2021-05-21 | $114.39 | $114.39 | $113.90 | $114.25 | $113.89 | 6,844 |
| 2021-05-20 | $114.33 | $114.33 | $113.79 | $114.07 | $113.71 | 6,437 |
| 2021-05-19 | $113.80 | $114.20 | $113.75 | $114.02 | $113.66 | 11,540 |
| 2021-05-18 | $113.87 | $114.35 | $113.87 | $114.05 | $113.69 | 8,495 |
| 2021-05-17 | $114.36 | $114.36 | $113.75 | $113.75 | $113.39 | 5,348 |
| 2021-05-14 | $114.30 | $114.56 | $114.02 | $114.21 | $113.85 | 6,558 |
| 2021-05-13 | $114.00 | $114.32 | $113.72 | $113.94 | $113.58 | 10,230 |
| 2021-05-12 | $114.23 | $114.41 | $113.95 | $113.95 | $113.59 | 7,584 |
| 2021-05-11 | $113.95 | $114.35 | $113.82 | $114.25 | $113.89 | 13,717 |
| 2021-05-10 | $114.00 | $114.80 | $113.88 | $113.95 | $113.59 | 19,865 |
| 2021-05-07 | $114.17 | $114.80 | $114.01 | $114.38 | $114.02 | 10,877 |
| 2021-05-06 | $113.98 | $114.90 | $113.98 | $114.82 | $114.46 | 38,959 |
| 2021-05-05 | $114.33 | $115.02 | $113.90 | $114.32 | $113.96 | 12,641 |
| 2021-05-04 | $114.15 | $115.04 | $114.15 | $114.57 | $114.21 | 58,867 |
| 2021-05-03 | $113.83 | $114.35 | $113.23 | $114.18 | $113.82 | 27,136 |
| 2021-04-30 | $114.50 | $114.50 | $113.32 | $114.25 | $113.89 | 17,407 |
| 2021-04-29 | $113.78 | $114.26 | $113.78 | $114.03 | $113.49 | 3,352 |
| 2021-04-28 | $114.00 | $114.50 | $113.68 | $114.12 | $113.58 | 22,913 |
| 2021-04-27 | $114.10 | $115.09 | $113.63 | $113.96 | $113.42 | 12,752 |
| 2021-04-26 | $114.00 | $114.30 | $113.53 | $113.98 | $113.44 | 20,338 |
| 2021-04-23 | $114.00 | $115.09 | $114.00 | $114.14 | $113.60 | 18,658 |
| 2021-04-22 | $114.39 | $115.50 | $113.70 | $114.03 | $113.49 | 16,709 |
| 2021-04-21 | $114.38 | $115.18 | $114.34 | $114.75 | $114.21 | 6,918 |
| 2021-04-20 | $114.78 | $115.51 | $113.46 | $114.18 | $113.64 | 17,302 |
| 2021-04-19 | $115.37 | $115.50 | $113.70 | $114.21 | $113.67 | 23,727 |
| 2021-04-16 | $115.55 | $115.55 | $114.39 | $115.00 | $114.46 | 9,443 |
| 2021-04-15 | $116.43 | $121.32 | $114.07 | $114.50 | $113.96 | 26,925 |
| 2021-04-14 | $114.45 | $115.89 | $114.26 | $115.49 | $114.95 | 51,165 |
| 2021-04-13 | $114.24 | $114.48 | $114.20 | $114.38 | $113.84 | 41,922 |
| 2021-04-12 | $114.25 | $114.48 | $114.17 | $114.48 | $113.94 | 45,614 |
| 2021-04-09 | $114.43 | $114.50 | $114.00 | $114.49 | $113.95 | 66,643 |
| 2021-04-08 | $114.94 | $114.94 | $113.65 | $114.34 | $113.80 | 425,370 |
| 2021-04-07 | $94.81 | $94.81 | $91.44 | $91.44 | $91.01 | 4,698 |
| 2021-04-06 | $96.01 | $96.01 | $94.40 | $95.44 | $94.99 | 2,053 |
| 2021-04-05 | $94.78 | $95.05 | $94.10 | $94.30 | $93.86 | 2,685 |
| 2021-04-01 | $93.31 | $95.11 | $93.31 | $95.11 | $94.66 | 1,888 |
| 2021-03-31 | $96.16 | $96.20 | $93.27 | $93.31 | $92.87 | 13,491 |
| 2021-03-30 | $92.99 | $95.71 | $92.16 | $94.55 | $94.11 | 11,972 |
| 2021-03-29 | $92.20 | $94.40 | $88.13 | $92.66 | $92.22 | 13,129 |
| 2021-03-26 | $90.17 | $92.50 | $88.00 | $91.80 | $91.37 | 7,012 |
| 2021-03-25 | $91.50 | $91.50 | $89.77 | $90.43 | $90.01 | 5,680 |
| 2021-03-24 | $94.01 | $96.50 | $90.50 | $90.50 | $90.07 | 8,633 |
| 2021-03-23 | $98.46 | $99.28 | $92.75 | $93.00 | $92.56 | 10,910 |
| 2021-03-22 | $100.08 | $100.08 | $97.05 | $97.73 | $97.27 | 12,950 |
| 2021-03-19 | $97.60 | $101.00 | $95.07 | $101.00 | $100.53 | 28,975 |
| 2021-03-18 | $95.24 | $97.72 | $95.24 | $97.40 | $96.94 | 5,961 |
| 2021-03-17 | $96.00 | $96.57 | $94.62 | $95.75 | $95.30 | 2,417 |
| 2021-03-16 | $99.12 | $100.09 | $96.00 | $96.90 | $96.44 | 7,472 |
| 2021-03-15 | $97.94 | $102.85 | $97.94 | $101.21 | $100.73 | 6,090 |
| 2021-03-12 | $102.65 | $102.65 | $101.19 | $102.00 | $101.52 | 4,685 |
| 2021-03-11 | $100.51 | $101.43 | $99.62 | $101.43 | $100.95 | 9,306 |
| 2021-03-10 | $96.77 | $99.01 | $96.77 | $98.61 | $98.15 | 6,613 |
| 2021-03-09 | $95.17 | $96.83 | $94.55 | $96.15 | $95.70 | 7,323 |
| 2021-03-08 | $95.26 | $96.00 | $94.42 | $95.50 | $95.05 | 12,958 |
| 2021-03-05 | $93.46 | $94.50 | $92.62 | $94.50 | $94.06 | 10,162 |
| 2021-03-04 | $95.06 | $95.58 | $92.80 | $93.00 | $92.56 | 8,043 |
| 2021-03-03 | $93.35 | $97.25 | $93.30 | $95.05 | $94.60 | 25,302 |
| 2021-03-02 | $93.10 | $93.95 | $91.60 | $93.27 | $92.83 | 12,868 |
| 2021-03-01 | $94.05 | $94.45 | $92.21 | $93.75 | $93.31 | 13,314 |
| 2021-02-26 | $94.25 | $94.50 | $90.65 | $90.65 | $90.22 | 16,086 |
| 2021-02-25 | $89.91 | $95.11 | $89.51 | $93.34 | $92.90 | 15,224 |
| 2021-02-24 | $86.26 | $89.60 | $86.25 | $88.64 | $88.22 | 8,594 |
| 2021-02-23 | $84.54 | $86.28 | $82.88 | $85.66 | $85.26 | 10,855 |
| 2021-02-22 | $84.37 | $87.00 | $83.37 | $84.29 | $83.89 | 10,192 |
| 2021-02-19 | $83.26 | $85.70 | $83.26 | $85.45 | $85.05 | 18,021 |
| 2021-02-18 | $81.54 | $83.95 | $81.54 | $83.26 | $82.87 | 8,301 |
| 2021-02-17 | $83.77 | $84.33 | $80.54 | $80.54 | $80.16 | 11,535 |
| 2021-02-16 | $84.99 | $85.00 | $83.75 | $84.37 | $83.97 | 9,006 |
| 2021-02-12 | $83.79 | $84.40 | $83.24 | $84.40 | $84.00 | 3,858 |
| 2021-02-11 | $84.91 | $84.91 | $81.88 | $83.33 | $82.94 | 12,077 |
| 2021-02-10 | $83.03 | $86.21 | $82.81 | $84.21 | $83.81 | 12,237 |
| 2021-02-09 | $82.15 | $83.60 | $81.87 | $82.77 | $82.38 | 5,795 |
| 2021-02-08 | $82.40 | $82.50 | $80.64 | $82.50 | $82.11 | 12,596 |
| 2021-02-05 | $82.90 | $83.58 | $81.95 | $81.95 | $81.57 | 7,751 |
| 2021-02-04 | $82.77 | $84.68 | $82.25 | $82.25 | $81.86 | 15,444 |
| 2021-02-03 | $82.50 | $82.80 | $81.50 | $81.65 | $81.27 | 8,805 |
| 2021-02-02 | $83.00 | $83.91 | $82.24 | $82.50 | $82.11 | 15,293 |
| 2021-02-01 | $79.11 | $83.50 | $79.11 | $82.16 | $81.77 | 16,010 |
| 2021-01-29 | $77.19 | $80.25 | $76.75 | $79.20 | $78.83 | 21,656 |
| 2021-01-28 | $77.00 | $78.39 | $75.52 | $75.63 | $75.10 | 13,723 |
| 2021-01-27 | $78.00 | $81.00 | $76.10 | $76.10 | $75.57 | 18,059 |
| 2021-01-26 | $80.33 | $82.56 | $77.55 | $77.55 | $77.01 | 20,836 |
| 2021-01-25 | $82.22 | $82.88 | $79.25 | $79.25 | $78.70 | 22,213 |
| 2021-01-22 | $84.00 | $86.17 | $81.70 | $83.36 | $82.78 | 18,466 |
| 2021-01-21 | $79.95 | $86.11 | $79.35 | $84.42 | $83.83 | 28,107 |
| 2021-01-20 | $79.60 | $80.43 | $77.98 | $79.35 | $78.80 | 14,726 |
| 2021-01-19 | $80.63 | $81.25 | $79.25 | $79.60 | $79.05 | 15,154 |
| 2021-01-15 | $79.25 | $80.21 | $79.25 | $79.75 | $79.20 | 5,217 |
| 2021-01-14 | $80.16 | $80.75 | $80.15 | $80.30 | $79.74 | 4,556 |
| 2021-01-13 | $81.39 | $81.39 | $79.08 | $79.99 | $79.43 | 5,258 |
| 2021-01-12 | $79.55 | $81.28 | $79.53 | $81.28 | $80.71 | 11,247 |
| 2021-01-11 | $78.26 | $79.07 | $78.26 | $79.07 | $78.52 | 2,139 |
| 2021-01-08 | $78.50 | $79.42 | $77.93 | $79.42 | $78.87 | 5,548 |
| 2021-01-07 | $79.58 | $79.99 | $77.85 | $78.55 | $78.00 | 9,913 |
| 2021-01-06 | $78.02 | $81.12 | $77.65 | $78.21 | $77.67 | 15,103 |
| 2021-01-05 | $77.34 | $77.66 | $76.22 | $76.22 | $75.69 | 4,885 |
| 2021-01-04 | $78.36 | $78.36 | $76.81 | $77.04 | $76.50 | 3,931 |
| 2020-12-31 | $77.48 | $78.53 | $77.00 | $77.36 | $76.82 | 3,904 |
| 2020-12-30 | $78.20 | $79.00 | $77.25 | $77.50 | $76.96 | 3,089 |
| 2020-12-29 | $77.03 | $78.96 | $76.95 | $78.81 | $78.26 | 4,159 |
| 2020-12-28 | $78.77 | $78.77 | $77.50 | $77.70 | $77.16 | 2,552 |
| 2020-12-24 | $76.70 | $76.80 | $76.67 | $76.75 | $76.22 | 1,495 |
| 2020-12-23 | $77.79 | $78.72 | $77.27 | $78.00 | $77.46 | 3,520 |
| 2020-12-22 | $76.78 | $78.26 | $75.14 | $78.26 | $77.72 | 6,313 |
| 2020-12-21 | $77.65 | $79.45 | $76.00 | $79.37 | $78.82 | 4,429 |
| 2020-12-18 | $79.99 | $80.00 | $77.56 | $77.72 | $77.18 | 13,342 |
| 2020-12-17 | $79.20 | $79.50 | $78.57 | $79.29 | $78.74 | 8,237 |
| 2020-12-16 | $74.50 | $79.27 | $74.50 | $79.19 | $78.64 | 12,736 |
| 2020-12-15 | $74.22 | $75.99 | $74.22 | $75.50 | $74.98 | 4,748 |
| 2020-12-14 | $74.64 | $75.61 | $73.90 | $73.90 | $73.39 | 6,368 |
| 2020-12-11 | $75.28 | $75.28 | $73.90 | $74.44 | $73.92 | 5,981 |
| 2020-12-10 | $75.04 | $75.82 | $74.56 | $75.40 | $74.88 | 5,375 |
| 2020-12-09 | $76.96 | $77.03 | $75.15 | $75.33 | $74.81 | 9,237 |
| 2020-12-08 | $76.42 | $78.13 | $75.91 | $76.60 | $76.07 | 8,975 |
| 2020-12-07 | $75.80 | $77.37 | $74.50 | $76.00 | $75.47 | 25,204 |
| 2020-12-04 | $77.09 | $77.90 | $77.09 | $77.36 | $76.82 | 3,860 |
| 2020-12-03 | $77.70 | $79.00 | $77.01 | $78.00 | $77.46 | 2,696 |
| 2020-12-02 | $75.84 | $79.53 | $75.84 | $78.12 | $77.58 | 7,728 |
| 2020-12-01 | $75.35 | $76.90 | $74.90 | $76.90 | $76.37 | 11,358 |
| 2020-11-30 | $75.90 | $76.97 | $73.90 | $73.90 | $73.39 | 13,172 |
| 2020-11-27 | $77.62 | $78.00 | $76.00 | $76.53 | $76.00 | 9,761 |
| 2020-11-25 | $79.92 | $80.61 | $76.79 | $78.12 | $77.58 | 21,659 |
| 2020-11-24 | $81.00 | $81.60 | $79.45 | $80.64 | $80.08 | 27,256 |
| 2020-11-23 | $77.84 | $81.02 | $77.84 | $79.95 | $79.39 | 12,009 |
| 2020-11-20 | $79.85 | $80.50 | $76.61 | $78.68 | $78.13 | 10,055 |
| 2020-11-19 | $80.13 | $81.45 | $79.78 | $80.95 | $80.39 | 9,624 |
| 2020-11-18 | $80.30 | $82.50 | $79.95 | $80.00 | $79.44 | 6,560 |
| 2020-11-17 | $79.00 | $81.84 | $79.00 | $80.20 | $79.64 | 8,945 |
| 2020-11-16 | $80.10 | $82.40 | $79.31 | $82.40 | $81.83 | 13,926 |
| 2020-11-13 | $78.52 | $79.07 | $76.78 | $78.05 | $77.51 | 9,607 |
| 2020-11-12 | $77.84 | $78.77 | $75.88 | $77.70 | $77.16 | 11,802 |
| 2020-11-11 | $77.00 | $81.09 | $76.39 | $79.70 | $79.15 | 19,709 |
| 2020-11-10 | $76.90 | $77.13 | $75.35 | $76.92 | $76.39 | 19,916 |
| 2020-11-09 | $72.50 | $77.85 | $72.50 | $75.84 | $75.31 | 17,392 |
| 2020-11-06 | $71.68 | $71.68 | $69.55 | $69.76 | $69.27 | 3,052 |
| 2020-11-05 | $72.00 | $74.37 | $70.95 | $72.73 | $72.22 | 4,374 |
| 2020-11-04 | $73.64 | $73.64 | $70.20 | $70.20 | $69.71 | 5,424 |
| 2020-11-03 | $73.62 | $75.15 | $73.50 | $74.59 | $74.07 | 11,306 |
| 2020-11-02 | $72.40 | $74.44 | $72.02 | $73.10 | $72.59 | 4,887 |
| 2020-10-30 | $71.50 | $73.57 | $71.50 | $71.57 | $71.07 | 5,444 |
| 2020-10-29 | $70.25 | $73.33 | $70.25 | $72.80 | $72.13 | 6,467 |
| 2020-10-28 | $71.77 | $71.80 | $70.30 | $71.25 | $70.60 | 8,714 |
| 2020-10-27 | $73.10 | $73.50 | $72.63 | $72.63 | $71.96 | 4,251 |
| 2020-10-26 | $73.67 | $74.27 | $73.12 | $73.12 | $72.45 | 3,959 |
| 2020-10-23 | $74.50 | $75.61 | $73.99 | $74.10 | $73.42 | 7,117 |
| 2020-10-22 | $73.48 | $75.53 | $73.48 | $73.81 | $73.13 | 7,607 |
| 2020-10-21 | $72.70 | $74.54 | $72.40 | $74.30 | $73.62 | 13,302 |
| 2020-10-20 | $70.12 | $73.38 | $69.86 | $72.88 | $72.21 | 14,281 |
| 2020-10-19 | $70.11 | $70.93 | $69.80 | $69.80 | $69.16 | 14,702 |
| 2020-10-16 | $69.97 | $71.95 | $69.97 | $70.61 | $69.96 | 18,396 |
| 2020-10-15 | $69.33 | $70.51 | $68.62 | $70.50 | $69.85 | 27,041 |
| 2020-10-14 | $68.90 | $70.48 | $68.90 | $69.17 | $68.54 | 29,954 |
| 2020-10-13 | $68.62 | $69.25 | $68.04 | $68.14 | $67.52 | 4,414 |
| 2020-10-12 | $68.53 | $69.64 | $67.35 | $69.20 | $68.57 | 8,722 |
| 2020-10-09 | $70.08 | $70.08 | $67.60 | $68.70 | $68.07 | 2,699 |
| 2020-10-08 | $69.29 | $70.00 | $68.38 | $69.24 | $68.61 | 7,732 |
| 2020-10-07 | $67.56 | $69.00 | $67.56 | $68.26 | $67.63 | 10,975 |
| 2020-10-06 | $68.75 | $68.98 | $67.00 | $67.58 | $66.96 | 4,493 |
| 2020-10-05 | $68.56 | $69.00 | $68.04 | $69.00 | $68.37 | 7,270 |
| 2020-10-02 | $66.85 | $68.43 | $66.18 | $67.91 | $67.29 | 3,054 |
| 2020-10-01 | $66.00 | $66.56 | $65.82 | $66.01 | $65.40 | 4,812 |
| 2020-09-30 | $64.79 | $66.86 | $64.79 | $65.74 | $65.14 | 9,202 |
| 2020-09-29 | $64.48 | $65.51 | $64.00 | $65.00 | $64.40 | 18,883 |
| 2020-09-28 | $64.32 | $65.08 | $64.09 | $64.10 | $63.51 | 7,493 |
| 2020-09-25 | $64.15 | $64.80 | $63.45 | $63.64 | $63.06 | 6,190 |
| 2020-09-24 | $64.05 | $65.46 | $63.28 | $63.77 | $63.19 | 13,210 |
| 2020-09-23 | $66.00 | $66.00 | $63.50 | $63.85 | $63.26 | 13,437 |
| 2020-09-22 | $66.09 | $66.24 | $64.33 | $66.14 | $65.53 | 10,801 |
| 2020-09-21 | $65.16 | $67.01 | $64.75 | $65.56 | $64.96 | 16,013 |
| 2020-09-18 | $66.80 | $67.22 | $65.16 | $67.19 | $66.57 | 30,852 |
| 2020-09-17 | $65.82 | $66.51 | $65.40 | $66.51 | $65.90 | 4,786 |
| 2020-09-16 | $66.00 | $67.27 | $65.73 | $65.95 | $65.35 | 12,106 |
| 2020-09-15 | $67.44 | $68.17 | $65.82 | $66.00 | $65.39 | 5,210 |
| 2020-09-14 | $67.51 | $67.60 | $67.01 | $67.15 | $66.53 | 7,877 |
| 2020-09-11 | $67.10 | $67.72 | $65.76 | $66.50 | $65.89 | 10,872 |
| 2020-09-10 | $67.40 | $67.87 | $67.03 | $67.69 | $67.07 | 5,454 |
| 2020-09-09 | $68.05 | $68.11 | $67.01 | $67.30 | $66.68 | 7,934 |
| 2020-09-08 | $69.47 | $69.47 | $67.39 | $68.65 | $68.02 | 6,654 |
| 2020-09-04 | $70.83 | $70.83 | $68.54 | $70.09 | $69.45 | 10,151 |
| 2020-09-03 | $69.46 | $71.04 | $68.50 | $69.13 | $68.50 | 6,486 |
| 2020-09-02 | $69.88 | $70.58 | $68.57 | $69.51 | $68.87 | 9,432 |
| 2020-09-01 | $69.80 | $70.42 | $69.25 | $69.25 | $68.62 | 3,126 |
| 2020-08-31 | $71.05 | $71.05 | $70.45 | $70.45 | $69.80 | 4,735 |
| 2020-08-28 | $70.66 | $71.04 | $70.65 | $71.04 | $70.39 | 5,128 |
| 2020-08-27 | $70.24 | $71.50 | $70.24 | $70.43 | $69.78 | 9,490 |
| 2020-08-26 | $70.19 | $70.76 | $69.72 | $69.72 | $69.08 | 4,599 |
| 2020-08-25 | $71.40 | $71.40 | $70.12 | $70.54 | $69.89 | 2,533 |
| 2020-08-24 | $70.50 | $71.03 | $68.06 | $70.87 | $70.22 | 6,446 |
| 2020-08-21 | $71.50 | $71.97 | $70.61 | $71.49 | $70.83 | 5,556 |
| 2020-08-20 | $71.19 | $72.20 | $71.19 | $72.20 | $71.54 | 3,517 |
| 2020-08-19 | $72.46 | $73.38 | $71.80 | $71.89 | $71.23 | 11,458 |
| 2020-08-18 | $71.60 | $72.61 | $70.52 | $71.34 | $70.69 | 10,653 |
| 2020-08-17 | $73.75 | $73.75 | $72.35 | $72.55 | $71.88 | 4,549 |
| 2020-08-14 | $74.49 | $74.59 | $73.81 | $74.40 | $73.72 | 3,463 |
| 2020-08-13 | $73.56 | $74.25 | $73.16 | $74.25 | $73.57 | 2,522 |
| 2020-08-12 | $75.47 | $75.50 | $73.78 | $74.52 | $73.84 | 4,301 |
| 2020-08-11 | $75.00 | $75.75 | $74.43 | $74.47 | $73.79 | 10,634 |
| 2020-08-10 | $73.40 | $75.20 | $73.02 | $74.18 | $73.50 | 9,689 |
| 2020-08-07 | $71.00 | $73.37 | $70.76 | $73.15 | $72.48 | 21,813 |
| 2020-08-06 | $70.52 | $70.79 | $69.85 | $70.14 | $69.50 | 4,693 |
| 2020-08-05 | $70.81 | $71.29 | $69.84 | $70.56 | $69.91 | 5,159 |
| 2020-08-04 | $71.04 | $71.29 | $69.25 | $70.30 | $69.66 | 7,111 |
| 2020-08-03 | $71.30 | $71.30 | $69.91 | $71.00 | $70.35 | 2,173 |
| 2020-07-31 | $70.59 | $71.93 | $68.72 | $69.64 | $69.00 | 13,269 |
| 2020-07-30 | $71.50 | $71.50 | $70.75 | $70.82 | $70.03 | 4,673 |
| 2020-07-29 | $72.50 | $73.10 | $72.41 | $72.41 | $71.60 | 8,100 |
| 2020-07-28 | $73.53 | $74.02 | $72.33 | $72.33 | $71.52 | 8,152 |
| 2020-07-27 | $74.68 | $75.05 | $73.23 | $73.85 | $73.03 | 4,832 |
| 2020-07-24 | $75.83 | $76.31 | $74.97 | $74.97 | $74.13 | 2,677 |
| 2020-07-23 | $77.71 | $78.20 | $75.71 | $75.82 | $74.97 | 9,138 |
| 2020-07-22 | $76.75 | $78.74 | $76.29 | $77.81 | $76.94 | 7,821 |
| 2020-07-21 | $77.45 | $78.71 | $76.70 | $77.59 | $76.72 | 4,816 |
| 2020-07-20 | $77.31 | $77.31 | $76.19 | $76.20 | $75.35 | 3,234 |
| 2020-07-17 | $76.25 | $77.47 | $76.05 | $76.50 | $75.65 | 3,078 |
| 2020-07-16 | $78.73 | $78.88 | $76.94 | $76.94 | $76.08 | 7,425 |
| 2020-07-15 | $76.00 | $79.61 | $76.00 | $78.50 | $77.62 | 13,539 |
| 2020-07-14 | $73.79 | $73.94 | $72.65 | $73.83 | $73.01 | 4,087 |
| 2020-07-13 | $72.25 | $73.05 | $71.54 | $72.40 | $71.59 | 6,517 |
| 2020-07-10 | $70.50 | $73.94 | $70.17 | $73.94 | $73.12 | 6,002 |
| 2020-07-09 | $71.46 | $72.44 | $68.57 | $69.01 | $68.24 | 8,505 |
| 2020-07-08 | $72.24 | $72.46 | $71.12 | $72.20 | $71.39 | 8,507 |
| 2020-07-07 | $74.45 | $74.51 | $71.00 | $71.72 | $70.92 | 7,258 |
| 2020-07-06 | $74.35 | $74.35 | $74.35 | $74.35 | $73.52 | 1,457 |
| 2020-07-02 | $77.05 | $77.05 | $73.11 | $73.11 | $72.29 | 4,283 |
| 2020-07-01 | $76.51 | $76.51 | $72.41 | $73.95 | $73.12 | 11,103 |
| 2020-06-30 | $76.11 | $78.35 | $75.95 | $77.72 | $76.85 | 7,239 |
| 2020-06-29 | $73.62 | $76.37 | $73.62 | $75.41 | $74.57 | 8,933 |
| 2020-06-26 | $74.40 | $74.40 | $70.75 | $70.75 | $69.96 | 24,048 |
| 2020-06-25 | $71.80 | $75.85 | $71.80 | $75.85 | $75.00 | 5,699 |
| 2020-06-24 | $74.26 | $74.26 | $71.25 | $71.31 | $70.51 | 7,668 |
| 2020-06-23 | $76.42 | $76.42 | $75.34 | $75.43 | $74.59 | 3,493 |
| 2020-06-22 | $74.59 | $76.80 | $74.59 | $75.15 | $74.31 | 5,304 |
| 2020-06-19 | $76.13 | $76.13 | $73.75 | $75.81 | $74.96 | 11,736 |
| 2020-06-18 | $74.04 | $75.83 | $74.04 | $75.47 | $74.63 | 3,934 |
| 2020-06-17 | $76.77 | $76.77 | $75.00 | $75.00 | $74.16 | 4,175 |
| 2020-06-16 | $78.43 | $78.76 | $76.00 | $77.25 | $76.39 | 8,503 |
| 2020-06-15 | $71.53 | $75.60 | $70.20 | $74.97 | $74.13 | 8,113 |
| 2020-06-12 | $76.86 | $76.86 | $68.50 | $70.80 | $70.01 | 8,487 |
| 2020-06-11 | $75.50 | $75.51 | $71.50 | $71.50 | $70.70 | 11,030 |
| 2020-06-10 | $81.29 | $81.29 | $79.25 | $79.25 | $78.37 | 3,258 |
| 2020-06-09 | $82.51 | $82.78 | $80.00 | $80.77 | $79.87 | 7,109 |
| 2020-06-08 | $86.09 | $87.37 | $83.58 | $83.58 | $82.65 | 9,741 |
| 2020-06-05 | $87.28 | $87.28 | $83.79 | $83.79 | $82.86 | 16,708 |
| 2020-06-04 | $79.33 | $82.01 | $79.33 | $81.67 | $80.76 | 5,664 |
| 2020-06-03 | $78.03 | $81.48 | $78.03 | $81.48 | $80.57 | 4,554 |
| 2020-06-02 | $77.80 | $78.88 | $76.36 | $76.70 | $75.84 | 4,496 |
| 2020-06-01 | $76.68 | $77.75 | $75.99 | $75.99 | $75.14 | 8,307 |
| 2020-05-29 | $76.25 | $76.50 | $74.86 | $75.40 | $74.56 | 8,148 |
| 2020-05-28 | $79.50 | $80.54 | $77.25 | $77.25 | $76.39 | 11,916 |
| 2020-05-27 | $75.25 | $80.27 | $75.25 | $79.93 | $79.04 | 9,276 |
| 2020-05-26 | $71.00 | $73.97 | $71.00 | $73.97 | $73.14 | 4,558 |
| 2020-05-22 | $69.51 | $69.51 | $68.15 | $68.62 | $67.85 | 9,644 |
| 2020-05-21 | $67.50 | $69.50 | $67.50 | $68.24 | $67.48 | 5,976 |
| 2020-05-20 | $68.00 | $69.00 | $67.26 | $69.00 | $68.23 | 19,292 |
| 2020-05-19 | $66.68 | $68.34 | $64.00 | $64.92 | $64.20 | 16,854 |
| 2020-05-18 | $65.85 | $68.36 | $65.21 | $68.36 | $67.60 | 8,414 |
| 2020-05-15 | $60.09 | $61.28 | $60.00 | $61.04 | $60.36 | 9,169 |
| 2020-05-14 | $58.06 | $61.25 | $58.05 | $60.29 | $59.62 | 10,862 |
| 2020-05-13 | $60.60 | $61.43 | $57.99 | $60.92 | $60.24 | 17,325 |
| 2020-05-12 | $64.00 | $64.48 | $60.88 | $60.90 | $60.22 | 18,492 |
| 2020-05-11 | $66.68 | $66.68 | $64.30 | $65.00 | $64.27 | 10,647 |
| 2020-05-08 | $64.74 | $68.05 | $64.72 | $66.67 | $65.93 | 11,169 |
| 2020-05-07 | $65.11 | $65.99 | $62.50 | $64.16 | $63.44 | 10,534 |
| 2020-05-06 | $67.16 | $67.16 | $64.18 | $64.89 | $64.17 | 14,502 |
| 2020-05-05 | $71.49 | $71.49 | $65.68 | $65.68 | $64.95 | 14,288 |
| 2020-05-04 | $71.69 | $71.69 | $68.98 | $70.22 | $69.44 | 12,833 |
| 2020-05-01 | $73.50 | $75.16 | $69.00 | $70.84 | $70.05 | 23,924 |
| 2020-04-30 | $76.24 | $77.00 | $73.30 | $74.69 | $73.86 | 17,488 |
| 2020-04-29 | $78.79 | $81.35 | $76.47 | $76.81 | $75.83 | 32,234 |
| 2020-04-28 | $68.81 | $74.67 | $68.00 | $74.52 | $73.57 | 30,502 |
| 2020-04-27 | $64.51 | $67.98 | $64.27 | $66.58 | $65.73 | 19,718 |
| 2020-04-24 | $62.55 | $63.61 | $61.01 | $62.93 | $62.13 | 13,244 |
| 2020-04-23 | $62.08 | $64.21 | $60.62 | $61.80 | $61.01 | 12,216 |
| 2020-04-22 | $60.84 | $61.68 | $59.92 | $60.99 | $60.21 | 10,316 |
| 2020-04-21 | $55.50 | $59.87 | $55.50 | $59.21 | $58.46 | 20,545 |
| 2020-04-20 | $58.38 | $59.93 | $55.80 | $57.30 | $56.57 | 23,050 |
| 2020-04-17 | $58.32 | $58.78 | $54.76 | $58.78 | $58.03 | 14,407 |
| 2020-04-16 | $61.60 | $62.00 | $56.62 | $56.90 | $56.17 | 22,150 |
| 2020-04-15 | $66.61 | $66.61 | $61.70 | $61.75 | $60.96 | 20,634 |
| 2020-04-14 | $67.44 | $67.99 | $65.63 | $66.80 | $65.95 | 17,412 |
| 2020-04-13 | $67.61 | $68.50 | $65.12 | $66.55 | $65.70 | 22,244 |
| 2020-04-09 | $70.02 | $71.49 | $67.67 | $69.19 | $68.31 | 18,869 |
| 2020-04-08 | $66.64 | $69.87 | $64.50 | $68.90 | $68.02 | 38,801 |
| 2020-04-07 | $68.01 | $68.68 | $64.64 | $65.74 | $64.90 | 27,364 |
| 2020-04-06 | $61.90 | $67.07 | $61.50 | $67.07 | $66.22 | 21,801 |
| 2020-04-03 | $59.98 | $60.50 | $57.28 | $59.55 | $58.79 | 9,742 |
| 2020-04-02 | $59.99 | $60.75 | $55.89 | $59.74 | $58.98 | 19,068 |
| 2020-04-01 | $60.79 | $61.08 | $57.76 | $57.95 | $57.21 | 16,678 |
| 2020-03-31 | $61.70 | $62.24 | $58.87 | $62.24 | $61.45 | 14,282 |
| 2020-03-30 | $60.00 | $63.76 | $58.25 | $61.92 | $61.13 | 15,789 |
| 2020-03-27 | $63.53 | $64.08 | $60.01 | $60.01 | $59.25 | 12,782 |
| 2020-03-26 | $67.19 | $67.68 | $64.50 | $65.24 | $64.41 | 24,016 |
| 2020-03-25 | $62.94 | $67.40 | $59.50 | $67.40 | $66.54 | 10,275 |
| 2020-03-24 | $61.40 | $62.80 | $59.00 | $62.80 | $62.00 | 16,385 |
| 2020-03-23 | $60.02 | $60.66 | $55.60 | $59.45 | $58.69 | 14,693 |
| 2020-03-20 | $58.97 | $59.88 | $57.93 | $59.68 | $58.92 | 20,555 |
| 2020-03-19 | $58.51 | $60.16 | $56.22 | $59.00 | $58.25 | 24,161 |
| 2020-03-18 | $58.70 | $60.48 | $54.33 | $56.58 | $55.86 | 31,175 |
| 2020-03-17 | $51.62 | $61.41 | $51.40 | $61.41 | $60.63 | 24,728 |
| 2020-03-16 | $58.13 | $58.13 | $52.00 | $52.00 | $51.34 | 28,178 |
| 2020-03-13 | $59.73 | $62.33 | $55.77 | $59.89 | $59.13 | 21,770 |
| 2020-03-12 | $55.81 | $61.00 | $55.81 | $57.48 | $56.75 | 26,913 |
| 2020-03-11 | $61.76 | $62.50 | $58.99 | $59.55 | $58.79 | 16,458 |
| 2020-03-10 | $65.99 | $67.50 | $62.76 | $63.05 | $62.25 | 19,490 |
| 2020-03-09 | $67.89 | $69.50 | $64.25 | $64.61 | $63.79 | 17,914 |
| 2020-03-06 | $72.47 | $73.25 | $71.24 | $71.24 | $70.33 | 11,198 |
| 2020-03-05 | $76.21 | $77.50 | $73.90 | $73.90 | $72.96 | 9,946 |
| 2020-03-04 | $76.00 | $77.61 | $75.52 | $77.30 | $76.32 | 12,048 |
| 2020-03-03 | $76.02 | $78.05 | $74.38 | $74.71 | $73.76 | 7,194 |
| 2020-03-02 | $73.45 | $76.88 | $72.11 | $76.88 | $75.90 | 8,797 |
| 2020-02-28 | $75.41 | $75.45 | $72.29 | $72.30 | $71.38 | 18,530 |
| 2020-02-27 | $79.01 | $79.50 | $76.59 | $76.59 | $75.61 | 12,682 |
| 2020-02-26 | $80.50 | $80.50 | $78.81 | $80.09 | $79.07 | 12,589 |
| 2020-02-25 | $82.90 | $82.90 | $79.90 | $79.90 | $78.88 | 17,594 |
| 2020-02-24 | $83.10 | $83.15 | $82.35 | $82.53 | $81.48 | 5,247 |
| 2020-02-21 | $85.74 | $85.74 | $84.24 | $84.54 | $83.46 | 4,041 |
| 2020-02-20 | $85.21 | $86.16 | $85.15 | $85.31 | $84.22 | 3,420 |
| 2020-02-19 | $85.20 | $85.38 | $85.20 | $85.38 | $84.29 | 1,770 |
| 2020-02-18 | $85.81 | $85.81 | $84.68 | $85.20 | $84.11 | 8,127 |
| 2020-02-14 | $86.61 | $86.61 | $85.10 | $85.10 | $84.02 | 1,986 |
| 2020-02-13 | $85.38 | $85.80 | $84.55 | $85.80 | $84.71 | 5,120 |
| 2020-02-12 | $84.76 | $85.50 | $84.75 | $85.01 | $83.93 | 6,674 |
| 2020-02-11 | $85.59 | $85.59 | $85.32 | $85.32 | $84.23 | 2,703 |
| 2020-02-10 | $85.21 | $85.65 | $84.97 | $85.40 | $84.31 | 6,020 |
| 2020-02-07 | $86.30 | $86.30 | $85.06 | $85.25 | $84.16 | 6,605 |
| 2020-02-06 | $88.06 | $88.06 | $86.29 | $86.29 | $85.19 | 5,382 |
| 2020-02-05 | $87.69 | $88.03 | $87.14 | $87.77 | $86.65 | 5,949 |
| 2020-02-04 | $88.50 | $88.50 | $86.54 | $86.81 | $85.70 | 7,924 |
| 2020-02-03 | $87.00 | $87.28 | $86.24 | $86.73 | $85.62 | 6,340 |
| 2020-01-31 | $87.00 | $87.00 | $86.00 | $86.00 | $84.90 | 6,624 |
| 2020-01-30 | $88.00 | $88.00 | $87.03 | $87.70 | $86.46 | 7,688 |
| 2020-01-29 | $89.55 | $89.81 | $88.00 | $88.40 | $87.15 | 9,274 |
| 2020-01-28 | $91.00 | $91.00 | $88.34 | $89.34 | $88.08 | 11,090 |
| 2020-01-27 | $89.87 | $90.69 | $89.49 | $90.18 | $88.91 | 7,406 |
| 2020-01-24 | $91.51 | $91.51 | $89.78 | $90.36 | $89.08 | 10,774 |
| 2020-01-23 | $91.50 | $91.89 | $90.90 | $91.58 | $90.29 | 5,260 |
| 2020-01-22 | $91.84 | $92.09 | $90.50 | $91.59 | $90.30 | 5,926 |
| 2020-01-21 | $90.82 | $91.47 | $90.75 | $91.10 | $89.81 | 8,051 |
| 2020-01-17 | $91.28 | $91.28 | $90.60 | $90.91 | $89.63 | 6,966 |
| 2020-01-16 | $90.05 | $91.59 | $90.05 | $90.75 | $89.47 | 20,198 |
| 2020-01-15 | $88.89 | $90.70 | $88.75 | $90.70 | $89.42 | 18,408 |
| 2020-01-14 | $90.96 | $91.50 | $89.00 | $90.00 | $88.73 | 14,489 |
| 2020-01-13 | $91.00 | $92.28 | $89.57 | $90.30 | $89.03 | 12,999 |
| 2020-01-10 | $91.85 | $91.85 | $90.95 | $91.01 | $89.73 | 10,022 |
| 2020-01-09 | $90.53 | $92.46 | $90.53 | $92.10 | $90.80 | 10,103 |
| 2020-01-08 | $91.58 | $93.49 | $91.20 | $91.65 | $90.36 | 8,913 |
| 2020-01-07 | $91.00 | $91.79 | $90.80 | $91.72 | $90.43 | 8,389 |
| 2020-01-06 | $90.26 | $91.75 | $89.93 | $91.53 | $90.24 | 20,534 |
| 2020-01-03 | $90.49 | $91.32 | $89.41 | $91.00 | $89.72 | 20,567 |
| 2020-01-02 | $90.44 | $91.36 | $89.79 | $91.36 | $90.07 | 8,859 |
| 2019-12-31 | $90.23 | $90.93 | $89.18 | $89.96 | $88.69 | 7,139 |
| 2019-12-30 | $90.57 | $90.63 | $89.95 | $90.14 | $88.87 | 5,462 |
| 2019-12-27 | $89.61 | $91.06 | $89.61 | $90.87 | $89.59 | 4,494 |
| 2019-12-26 | $89.82 | $90.24 | $89.32 | $89.32 | $88.06 | 6,749 |
| 2019-12-24 | $89.70 | $89.82 | $89.70 | $89.82 | $88.55 | 1,242 |
| 2019-12-23 | $89.88 | $90.13 | $88.73 | $89.60 | $88.34 | 2,056 |
| 2019-12-20 | $88.43 | $90.15 | $87.82 | $90.15 | $88.88 | 11,909 |
| 2019-12-19 | $88.16 | $88.66 | $88.11 | $88.28 | $87.03 | 6,782 |
| 2019-12-18 | $88.00 | $88.50 | $87.88 | $88.34 | $87.09 | 11,826 |
| 2019-12-17 | $87.99 | $88.18 | $87.75 | $88.03 | $86.79 | 10,127 |
| 2019-12-16 | $87.97 | $88.07 | $87.33 | $87.99 | $86.75 | 13,855 |
| 2019-12-13 | $87.25 | $87.71 | $85.68 | $87.62 | $86.38 | 11,872 |
| 2019-12-12 | $86.74 | $87.50 | $86.74 | $87.15 | $85.92 | 11,908 |
| 2019-12-11 | $86.10 | $87.25 | $86.10 | $87.24 | $86.01 | 4,575 |
| 2019-12-10 | $86.75 | $87.12 | $86.40 | $87.12 | $85.89 | 6,412 |
| 2019-12-09 | $85.60 | $86.59 | $85.30 | $85.78 | $84.57 | 2,405 |
| 2019-12-06 | $86.20 | $86.89 | $86.01 | $86.01 | $84.80 | 7,415 |
| 2019-12-05 | $86.25 | $86.71 | $85.75 | $85.83 | $84.62 | 5,389 |
| 2019-12-04 | $86.39 | $86.85 | $86.00 | $86.00 | $84.79 | 2,916 |
| 2019-12-03 | $85.76 | $86.73 | $84.90 | $85.70 | $84.49 | 4,668 |
| 2019-12-02 | $87.28 | $87.28 | $86.29 | $86.45 | $85.23 | 3,665 |
| 2019-11-29 | $87.50 | $87.57 | $87.25 | $87.25 | $86.02 | 3,092 |
| 2019-11-27 | $87.41 | $87.71 | $86.90 | $87.01 | $85.78 | 8,697 |
| 2019-11-26 | $87.25 | $87.43 | $87.07 | $87.07 | $85.84 | 6,729 |
| 2019-11-25 | $87.24 | $87.35 | $87.06 | $87.06 | $85.83 | 4,107 |
| 2019-11-22 | $86.04 | $87.40 | $86.04 | $86.68 | $85.46 | 6,044 |
| 2019-11-21 | $86.45 | $86.65 | $85.60 | $86.03 | $84.82 | 5,702 |
| 2019-11-20 | $86.40 | $87.40 | $85.41 | $86.01 | $84.80 | 16,846 |
| 2019-11-19 | $87.02 | $87.11 | $86.65 | $86.87 | $85.64 | 3,418 |
| 2019-11-18 | $86.65 | $87.31 | $86.51 | $87.03 | $85.80 | 2,160 |
| 2019-11-15 | $87.27 | $87.35 | $86.81 | $87.00 | $85.77 | 5,742 |
| 2019-11-14 | $87.01 | $87.26 | $86.92 | $86.92 | $85.69 | 7,388 |
| 2019-11-13 | $86.70 | $87.36 | $86.27 | $87.28 | $86.05 | 7,366 |
| 2019-11-12 | $87.87 | $87.87 | $86.94 | $87.13 | $85.90 | 3,279 |
| 2019-11-11 | $87.00 | $87.62 | $87.00 | $87.25 | $86.02 | 4,432 |
| 2019-11-08 | $87.25 | $87.40 | $86.96 | $87.00 | $85.77 | 3,002 |
| 2019-11-07 | $87.39 | $87.39 | $87.00 | $87.00 | $85.77 | 3,002 |
| 2019-11-06 | $87.27 | $87.27 | $87.04 | $87.04 | $85.81 | 2,113 |
| 2019-11-05 | $87.03 | $87.43 | $86.81 | $86.81 | $85.58 | 5,332 |
| 2019-11-04 | $87.25 | $87.50 | $87.00 | $87.24 | $86.01 | 4,898 |
| 2019-11-01 | $87.25 | $87.57 | $87.20 | $87.20 | $85.97 | 4,725 |
| 2019-10-31 | $87.09 | $88.02 | $86.77 | $87.01 | $85.78 | 14,645 |
| 2019-10-30 | $85.97 | $87.45 | $85.50 | $87.45 | $86.10 | 9,761 |
| 2019-10-29 | $85.95 | $86.89 | $85.45 | $85.79 | $84.46 | 5,338 |
| 2019-10-28 | $86.88 | $86.88 | $85.30 | $85.30 | $83.98 | 3,082 |
| 2019-10-25 | $84.91 | $86.87 | $84.91 | $86.83 | $85.49 | 2,262 |
| 2019-10-24 | $87.98 | $87.98 | $84.74 | $84.74 | $83.43 | 4,025 |
| 2019-10-23 | $87.70 | $88.83 | $87.70 | $87.75 | $86.39 | 4,013 |
| 2019-10-22 | $87.85 | $88.69 | $87.85 | $88.15 | $86.79 | 3,638 |
| 2019-10-21 | $87.48 | $88.58 | $87.48 | $88.40 | $87.03 | 5,814 |
| 2019-10-18 | $86.51 | $87.50 | $86.16 | $87.01 | $85.66 | 3,928 |
| 2019-10-17 | $87.24 | $87.40 | $86.34 | $86.87 | $85.53 | 5,875 |
| 2019-10-16 | $88.04 | $88.04 | $86.60 | $86.92 | $85.57 | 10,635 |
| 2019-10-15 | $88.00 | $88.91 | $87.94 | $88.11 | $86.75 | 5,253 |
| 2019-10-14 | $87.72 | $87.97 | $87.00 | $87.26 | $85.91 | 5,018 |
| 2019-10-11 | $90.00 | $90.10 | $87.36 | $87.80 | $86.44 | 23,752 |
| 2019-10-10 | $89.10 | $90.00 | $88.71 | $89.70 | $88.31 | 3,798 |
| 2019-10-09 | $87.78 | $89.01 | $87.50 | $88.13 | $86.77 | 5,076 |
| 2019-10-08 | $86.70 | $88.00 | $86.60 | $87.24 | $85.89 | 7,044 |
| 2019-10-07 | $86.91 | $87.85 | $86.00 | $86.66 | $85.32 | 7,010 |
| 2019-10-04 | $85.59 | $87.46 | $85.40 | $87.46 | $86.11 | 8,484 |
| 2019-10-03 | $85.80 | $85.80 | $85.80 | $85.80 | $84.47 | 488 |
| 2019-10-02 | $85.48 | $85.75 | $84.80 | $85.50 | $84.18 | 6,245 |
| 2019-10-01 | $88.04 | $88.04 | $85.83 | $85.83 | $84.50 | 9,387 |
| 2019-09-30 | $87.99 | $87.99 | $87.60 | $87.60 | $86.24 | 2,762 |
| 2019-09-27 | $87.53 | $88.34 | $87.28 | $87.93 | $86.57 | 10,682 |
| 2019-09-26 | $87.65 | $87.65 | $86.50 | $86.50 | $85.16 | 6,512 |
| 2019-09-25 | $86.65 | $88.07 | $86.65 | $87.53 | $86.18 | 2,970 |
| 2019-09-24 | $87.36 | $87.36 | $86.42 | $86.42 | $85.08 | 4,155 |
| 2019-09-23 | $87.28 | $87.95 | $86.88 | $87.18 | $85.83 | 5,773 |
| 2019-09-20 | $87.04 | $87.94 | $87.00 | $87.16 | $85.81 | 12,113 |
| 2019-09-19 | $86.04 | $88.40 | $86.04 | $87.10 | $85.75 | 3,094 |
| 2019-09-18 | $88.65 | $88.65 | $87.06 | $87.30 | $85.95 | 4,716 |
| 2019-09-17 | $88.47 | $90.15 | $88.24 | $88.25 | $86.88 | 4,403 |
| 2019-09-16 | $89.22 | $89.51 | $86.05 | $89.51 | $88.12 | 8,771 |
| 2019-09-13 | $91.40 | $91.40 | $88.25 | $89.41 | $88.03 | 11,503 |
| 2019-09-12 | $89.88 | $90.85 | $89.62 | $90.30 | $88.90 | 9,146 |
| 2019-09-11 | $86.48 | $89.00 | $86.48 | $88.80 | $87.43 | 10,917 |
| 2019-09-10 | $85.22 | $86.49 | $84.30 | $86.49 | $85.15 | 6,083 |
| 2019-09-09 | $83.22 | $85.50 | $83.22 | $85.30 | $83.98 | 2,641 |
| 2019-09-06 | $82.55 | $83.01 | $82.41 | $82.75 | $81.47 | 4,715 |
| 2019-09-05 | $81.30 | $83.18 | $80.91 | $82.55 | $81.27 | 5,052 |
| 2019-09-04 | $81.04 | $82.00 | $80.76 | $80.78 | $79.53 | 3,112 |
| 2019-09-03 | $81.72 | $81.72 | $79.75 | $80.61 | $79.36 | 6,728 |
| 2019-08-30 | $83.06 | $83.06 | $80.64 | $81.00 | $79.75 | 7,883 |
| 2019-08-29 | $81.83 | $83.36 | $81.00 | $82.90 | $81.62 | 9,995 |
| 2019-08-28 | $79.82 | $81.75 | $79.20 | $81.29 | $80.03 | 7,556 |
| 2019-08-27 | $82.55 | $82.55 | $79.40 | $79.81 | $78.57 | 4,932 |
| 2019-08-26 | $80.60 | $82.83 | $79.88 | $82.83 | $81.55 | 8,545 |
| 2019-08-23 | $82.27 | $84.20 | $80.48 | $80.49 | $79.24 | 10,102 |
| 2019-08-22 | $82.99 | $85.04 | $82.55 | $82.60 | $81.32 | 8,648 |
| 2019-08-21 | $83.40 | $83.40 | $82.60 | $82.60 | $81.32 | 6,247 |
| 2019-08-20 | $83.70 | $83.70 | $82.95 | $82.95 | $81.67 | 4,120 |
| 2019-08-19 | $81.64 | $84.46 | $81.64 | $83.94 | $82.64 | 9,242 |
| 2019-08-16 | $80.48 | $82.34 | $80.00 | $81.50 | $80.24 | 12,822 |
| 2019-08-15 | $80.31 | $80.78 | $80.00 | $80.18 | $78.94 | 7,572 |
| 2019-08-14 | $81.30 | $81.44 | $80.42 | $80.52 | $79.27 | 4,333 |
| 2019-08-13 | $82.44 | $82.52 | $81.00 | $82.18 | $80.91 | 5,744 |
| 2019-08-12 | $82.25 | $82.25 | $80.50 | $80.70 | $79.45 | 3,585 |
| 2019-08-09 | $82.31 | $82.88 | $80.75 | $82.12 | $80.85 | 5,512 |
| 2019-08-08 | $80.00 | $83.11 | $80.00 | $82.28 | $81.01 | 8,983 |
| 2019-08-07 | $80.31 | $80.31 | $78.85 | $78.95 | $77.73 | 9,718 |
| 2019-08-06 | $81.26 | $81.90 | $80.66 | $80.99 | $79.74 | 5,929 |
| 2019-08-05 | $82.12 | $82.12 | $80.27 | $81.06 | $79.81 | 5,776 |
| 2019-08-02 | $82.10 | $82.99 | $81.61 | $82.58 | $81.30 | 4,798 |
| 2019-08-01 | $84.00 | $84.10 | $81.98 | $82.11 | $80.84 | 10,115 |
| 2019-07-31 | $83.90 | $86.22 | $83.75 | $83.75 | $82.45 | 17,829 |
| 2019-07-30 | $84.22 | $84.74 | $82.20 | $83.86 | $82.44 | 14,794 |
| 2019-07-29 | $84.37 | $84.71 | $82.19 | $83.90 | $82.48 | 8,860 |
| 2019-07-26 | $82.18 | $83.60 | $81.60 | $82.66 | $81.26 | 14,387 |
| 2019-07-25 | $82.48 | $82.64 | $81.11 | $81.90 | $80.52 | 6,004 |
| 2019-07-24 | $82.93 | $82.93 | $82.31 | $82.66 | $81.26 | 4,944 |
| 2019-07-23 | $83.20 | $83.20 | $81.66 | $82.04 | $80.65 | 6,991 |
| 2019-07-22 | $84.05 | $84.72 | $82.37 | $83.17 | $81.77 | 18,631 |
| 2019-07-19 | $83.44 | $84.25 | $83.31 | $83.31 | $81.90 | 8,409 |
| 2019-07-18 | $85.01 | $85.01 | $83.31 | $83.88 | $82.46 | 10,322 |
| 2019-07-17 | $85.55 | $86.25 | $85.40 | $85.57 | $84.13 | 6,008 |
| 2019-07-16 | $86.65 | $86.65 | $85.46 | $85.46 | $84.02 | 6,191 |
| 2019-07-15 | $88.74 | $88.74 | $86.75 | $87.20 | $85.73 | 7,355 |
| 2019-07-12 | $89.25 | $89.25 | $88.19 | $88.56 | $87.06 | 7,589 |
| 2019-07-11 | $89.53 | $89.71 | $88.62 | $89.26 | $87.75 | 17,657 |
| 2019-07-10 | $89.95 | $89.95 | $89.24 | $89.68 | $88.17 | 4,466 |
| 2019-07-09 | $88.75 | $89.95 | $88.68 | $89.95 | $88.43 | 8,092 |
| 2019-07-08 | $90.20 | $90.20 | $89.14 | $89.14 | $87.63 | 7,948 |
| 2019-07-05 | $89.20 | $90.48 | $89.17 | $90.48 | $88.95 | 7,202 |
| 2019-07-03 | $88.40 | $89.30 | $88.10 | $89.21 | $87.70 | 7,503 |
| 2019-07-02 | $89.37 | $89.99 | $88.62 | $88.65 | $87.15 | 8,646 |
| 2019-07-01 | $88.07 | $90.04 | $87.50 | $89.28 | $87.77 | 21,113 |
| 2019-06-28 | $87.36 | $88.38 | $87.35 | $87.90 | $86.42 | 40,827 |
| 2019-06-27 | $85.50 | $87.47 | $85.50 | $87.45 | $85.97 | 18,195 |
| 2019-06-26 | $84.06 | $85.13 | $84.06 | $85.13 | $83.69 | 16,283 |
| 2019-06-25 | $85.49 | $85.49 | $83.59 | $83.84 | $82.42 | 8,505 |
| 2019-06-24 | $86.00 | $86.00 | $84.96 | $85.45 | $84.01 | 18,333 |
| 2019-06-21 | $85.54 | $85.99 | $85.00 | $85.70 | $84.25 | 36,450 |
| 2019-06-20 | $86.49 | $86.50 | $85.75 | $85.80 | $84.35 | 4,883 |
| 2019-06-19 | $86.50 | $86.50 | $86.20 | $86.27 | $84.81 | 4,018 |
| 2019-06-18 | $85.59 | $87.30 | $85.59 | $86.47 | $85.01 | 8,644 |
| 2019-06-17 | $85.41 | $85.89 | $85.41 | $85.69 | $84.24 | 3,347 |
| 2019-06-14 | $85.64 | $85.90 | $85.39 | $85.39 | $83.95 | 5,551 |
| 2019-06-13 | $85.74 | $85.98 | $85.00 | $85.50 | $84.06 | 10,239 |
| 2019-06-12 | $85.82 | $86.00 | $85.00 | $85.70 | $84.25 | 10,377 |
| 2019-06-11 | $86.52 | $86.52 | $85.50 | $85.75 | $84.30 | 5,658 |
| 2019-06-10 | $86.82 | $86.82 | $85.84 | $85.98 | $84.53 | 5,473 |
| 2019-06-07 | $87.25 | $87.25 | $86.55 | $86.55 | $85.09 | 7,036 |
| 2019-06-06 | $88.78 | $89.17 | $87.07 | $87.36 | $85.88 | 5,645 |
| 2019-06-05 | $89.56 | $89.87 | $88.65 | $88.65 | $87.15 | 5,456 |
| 2019-06-04 | $89.06 | $89.68 | $88.75 | $89.38 | $87.87 | 7,238 |
| 2019-06-03 | $89.56 | $89.56 | $88.14 | $88.57 | $87.07 | 9,928 |
| 2019-05-31 | $89.50 | $90.79 | $88.99 | $89.61 | $88.10 | 13,321 |
| 2019-05-30 | $90.26 | $92.11 | $90.25 | $90.33 | $88.80 | 7,496 |
| 2019-05-29 | $89.24 | $90.91 | $89.24 | $90.13 | $88.61 | 8,566 |
| 2019-05-28 | $89.72 | $90.95 | $88.92 | $89.35 | $87.84 | 28,924 |
| 2019-05-24 | $90.94 | $90.94 | $89.44 | $89.82 | $88.30 | 7,137 |
| 2019-05-23 | $90.80 | $90.90 | $89.75 | $90.30 | $88.78 | 6,522 |
| 2019-05-22 | $91.66 | $91.90 | $90.83 | $91.22 | $89.68 | 16,007 |
| 2019-05-21 | $92.29 | $92.62 | $91.18 | $91.88 | $90.33 | 7,967 |
| 2019-05-20 | $91.15 | $92.82 | $91.15 | $92.03 | $90.48 | 8,230 |
| 2019-05-17 | $91.37 | $92.16 | $91.31 | $91.31 | $89.77 | 3,064 |
| 2019-05-16 | $92.90 | $92.90 | $91.08 | $91.69 | $90.14 | 9,132 |
| 2019-05-15 | $92.76 | $93.34 | $92.21 | $92.69 | $91.12 | 4,764 |
| 2019-05-14 | $90.83 | $93.31 | $90.83 | $93.25 | $91.68 | 12,652 |
| 2019-05-13 | $93.58 | $93.66 | $90.51 | $90.51 | $88.98 | 10,027 |
| 2019-05-10 | $93.78 | $94.50 | $93.34 | $94.49 | $92.89 | 14,762 |
| 2019-05-09 | $92.77 | $94.63 | $92.60 | $93.87 | $92.29 | 28,411 |
| 2019-05-08 | $91.47 | $95.70 | $91.30 | $93.13 | $91.56 | 32,489 |
| 2019-05-07 | $90.59 | $91.99 | $90.59 | $91.66 | $90.11 | 7,852 |
| 2019-05-06 | $91.11 | $91.75 | $91.00 | $91.00 | $89.46 | 4,952 |
| 2019-05-03 | $91.44 | $91.60 | $90.98 | $91.27 | $89.73 | 12,184 |
| 2019-05-02 | $90.96 | $91.73 | $90.96 | $91.40 | $89.86 | 2,633 |
| 2019-05-01 | $91.22 | $91.68 | $90.88 | $91.13 | $89.59 | 18,191 |
| 2019-04-30 | $91.84 | $92.13 | $91.00 | $91.67 | $90.12 | 7,693 |
| 2019-04-29 | $90.84 | $91.62 | $90.84 | $91.62 | $89.96 | 3,449 |
| 2019-04-26 | $91.58 | $92.60 | $91.43 | $91.49 | $89.83 | 6,907 |
| 2019-04-25 | $90.47 | $92.06 | $90.47 | $91.50 | $89.84 | 5,623 |
| 2019-04-24 | $91.24 | $92.29 | $91.24 | $91.64 | $89.97 | 7,496 |
| 2019-04-23 | $89.50 | $91.25 | $89.50 | $90.74 | $89.09 | 13,138 |
| 2019-04-22 | $90.73 | $91.05 | $89.68 | $89.68 | $88.05 | 2,939 |
| 2019-04-18 | $91.89 | $95.40 | $90.78 | $91.05 | $89.40 | 42,403 |
| 2019-04-17 | $87.93 | $92.61 | $87.93 | $90.73 | $89.08 | 17,887 |
| 2019-04-16 | $88.34 | $89.25 | $87.50 | $88.49 | $86.88 | 14,276 |
| 2019-04-15 | $88.70 | $88.75 | $86.75 | $87.49 | $85.90 | 5,925 |
| 2019-04-12 | $83.03 | $91.95 | $83.03 | $88.11 | $86.51 | 44,601 |
| 2019-04-11 | $79.50 | $82.60 | $79.48 | $82.60 | $81.10 | 11,684 |
| 2019-04-10 | $77.89 | $79.12 | $77.27 | $79.12 | $77.68 | 8,813 |
| 2019-04-09 | $76.63 | $77.25 | $76.63 | $77.05 | $75.65 | 3,269 |
| 2019-04-08 | $75.50 | $77.21 | $75.50 | $76.90 | $75.50 | 4,254 |
| 2019-04-05 | $75.25 | $75.69 | $74.92 | $75.69 | $74.31 | 3,862 |
| 2019-04-04 | $75.65 | $75.65 | $75.60 | $75.60 | $74.23 | 797 |
| 2019-04-03 | $74.77 | $74.77 | $74.54 | $74.62 | $73.26 | 1,219 |
| 2019-04-02 | $73.25 | $74.54 | $73.25 | $74.54 | $73.19 | 714 |
| 2019-04-01 | $73.13 | $73.84 | $73.00 | $73.76 | $72.42 | 9,760 |
| 2019-03-29 | $73.34 | $73.34 | $72.50 | $73.00 | $71.67 | 4,025 |
| 2019-03-28 | $74.62 | $74.62 | $73.65 | $73.75 | $72.41 | 3,870 |
| 2019-03-27 | $75.00 | $75.00 | $73.96 | $74.10 | $72.75 | 4,663 |
| 2019-03-26 | $73.75 | $73.75 | $72.10 | $72.37 | $71.06 | 5,297 |
| 2019-03-25 | $70.20 | $73.75 | $70.20 | $71.28 | $69.98 | 4,781 |
| 2019-03-22 | $72.88 | $72.88 | $70.20 | $70.20 | $68.92 | 8,851 |
| 2019-03-21 | $75.10 | $75.10 | $73.12 | $73.12 | $71.79 | 4,569 |
| 2019-03-20 | $75.53 | $75.53 | $75.53 | $75.53 | $74.16 | 393 |
| 2019-03-19 | $75.95 | $75.95 | $75.50 | $75.50 | $74.13 | 707 |
| 2019-03-18 | $75.13 | $76.39 | $75.13 | $75.42 | $74.05 | 1,231 |
| 2019-03-15 | $76.98 | $76.98 | $74.94 | $74.94 | $73.58 | 20,341 |
| 2019-03-14 | $76.57 | $77.36 | $76.44 | $76.69 | $75.30 | 1,790 |
| 2019-03-13 | $77.21 | $77.29 | $76.47 | $76.66 | $75.27 | 4,619 |
| 2019-03-12 | $77.10 | $77.27 | $76.72 | $77.27 | $75.87 | 1,575 |
| 2019-03-11 | $78.30 | $78.30 | $77.03 | $77.36 | $75.95 | 2,981 |
| 2019-03-08 | $77.15 | $78.33 | $77.15 | $77.37 | $75.96 | 3,365 |
| 2019-03-07 | $77.75 | $77.75 | $77.25 | $77.30 | $75.90 | 3,447 |
| 2019-03-06 | $77.90 | $77.90 | $77.53 | $77.53 | $76.12 | 1,601 |
| 2019-03-05 | $77.82 | $78.01 | $77.82 | $78.01 | $76.59 | 651 |
| 2019-03-04 | $78.30 | $78.30 | $78.15 | $78.15 | $76.73 | 1,413 |
| 2019-03-01 | $78.00 | $78.35 | $77.33 | $78.30 | $76.88 | 2,679 |
| 2019-02-28 | $77.09 | $77.98 | $77.00 | $77.35 | $75.94 | 3,475 |
| 2019-02-27 | $77.05 | $77.82 | $76.99 | $77.58 | $76.17 | 6,933 |
| 2019-02-26 | $77.02 | $77.85 | $77.02 | $77.42 | $76.01 | 2,121 |
| 2019-02-25 | $76.76 | $77.97 | $76.76 | $77.05 | $75.65 | 1,752 |
| 2019-02-22 | $76.30 | $76.98 | $76.30 | $76.98 | $75.58 | 1,158 |
| 2019-02-21 | $77.06 | $77.06 | $75.62 | $76.20 | $74.82 | 19,358 |
| 2019-02-20 | $76.74 | $76.74 | $76.60 | $76.60 | $75.21 | 1,950 |
| 2019-02-19 | $77.40 | $77.69 | $76.53 | $76.53 | $75.14 | 3,751 |
| 2019-02-15 | $77.35 | $77.90 | $77.25 | $77.34 | $75.93 | 4,256 |
| 2019-02-14 | $77.76 | $77.95 | $77.38 | $77.40 | $75.99 | 1,693 |
| 2019-02-13 | $77.32 | $77.64 | $77.32 | $77.64 | $76.23 | 1,130 |
| 2019-02-12 | $77.69 | $77.69 | $77.69 | $77.69 | $76.28 | 709 |
| 2019-02-11 | $76.90 | $77.03 | $76.90 | $77.03 | $75.63 | 761 |
| 2019-02-08 | $78.20 | $78.20 | $77.00 | $77.05 | $75.65 | 1,199 |
| 2019-02-07 | $77.22 | $77.70 | $77.01 | $77.01 | $75.61 | 3,524 |
| 2019-02-06 | $77.53 | $77.70 | $76.75 | $76.75 | $75.36 | 3,328 |
| 2019-02-05 | $77.73 | $77.73 | $76.90 | $77.03 | $75.63 | 3,582 |
| 2019-02-04 | $77.99 | $77.99 | $77.60 | $77.60 | $76.19 | 1,320 |
| 2019-02-01 | $77.25 | $77.57 | $77.25 | $77.57 | $76.16 | 1,847 |
| 2019-01-31 | $77.90 | $78.38 | $77.02 | $77.63 | $76.22 | 4,063 |
| 2019-01-30 | $76.93 | $77.08 | $76.18 | $77.08 | $75.56 | 9,508 |
| 2019-01-29 | $76.90 | $77.56 | $76.20 | $76.50 | $74.99 | 4,435 |
| 2019-01-28 | $76.83 | $79.34 | $76.01 | $76.95 | $75.44 | 5,088 |
| 2019-01-25 | $79.00 | $79.50 | $72.99 | $77.00 | $75.48 | 12,155 |
| 2019-01-24 | $77.47 | $77.50 | $71.22 | $74.29 | $72.83 | 23,910 |
| 2019-01-23 | $78.07 | $78.50 | $77.10 | $77.90 | $76.37 | 5,600 |
| 2019-01-22 | $76.61 | $79.11 | $76.61 | $77.10 | $75.58 | 2,886 |
| 2019-01-18 | $77.91 | $78.01 | $76.60 | $77.03 | $75.51 | 7,684 |
| 2019-01-17 | $77.44 | $78.98 | $77.00 | $77.90 | $76.37 | 9,431 |
| 2019-01-16 | $72.00 | $78.52 | $72.00 | $77.05 | $75.53 | 13,036 |
| 2019-01-15 | $73.03 | $73.03 | $72.05 | $72.60 | $71.17 | 10,145 |
| 2019-01-14 | $72.00 | $72.77 | $71.50 | $72.65 | $71.22 | 4,789 |
| 2019-01-11 | $73.28 | $74.56 | $71.96 | $71.96 | $70.54 | 5,977 |
| 2019-01-10 | $72.50 | $73.16 | $72.00 | $72.83 | $71.40 | 2,744 |
| 2019-01-09 | $74.04 | $74.04 | $72.66 | $73.19 | $71.75 | 3,272 |
| 2019-01-08 | $74.66 | $74.98 | $73.34 | $73.84 | $72.39 | 2,382 |
| 2019-01-07 | $72.60 | $72.60 | $70.85 | $72.20 | $70.78 | 4,633 |
| 2019-01-04 | $71.04 | $74.78 | $70.35 | $72.79 | $71.36 | 20,538 |
| 2019-01-03 | $68.84 | $70.67 | $68.18 | $70.15 | $68.77 | 4,780 |
| 2019-01-02 | $68.00 | $69.09 | $67.87 | $69.09 | $67.73 | 12,196 |
| 2018-12-31 | $71.61 | $71.61 | $67.73 | $67.73 | $66.40 | 5,244 |
| 2018-12-28 | $65.15 | $71.67 | $65.15 | $67.23 | $65.91 | 17,258 |
| 2018-12-27 | $70.53 | $71.18 | $65.50 | $65.97 | $64.67 | 24,225 |
| 2018-12-26 | $69.50 | $71.89 | $67.50 | $71.25 | $69.85 | 7,838 |
| 2018-12-24 | $70.10 | $70.10 | $69.75 | $69.75 | $68.38 | 866 |
| 2018-12-21 | $69.50 | $74.52 | $69.50 | $70.65 | $69.26 | 15,487 |
| 2018-12-20 | $69.50 | $71.05 | $69.50 | $69.79 | $68.42 | 4,775 |
| 2018-12-19 | $70.74 | $71.20 | $70.00 | $70.00 | $68.62 | 9,870 |
| 2018-12-18 | $71.86 | $71.86 | $70.05 | $70.24 | $68.86 | 5,577 |
| 2018-12-17 | $73.50 | $73.50 | $69.75 | $69.76 | $68.39 | 11,925 |
| 2018-12-14 | $75.00 | $75.00 | $73.80 | $73.98 | $72.52 | 5,977 |
| 2018-12-13 | $77.20 | $77.20 | $75.04 | $75.04 | $73.56 | 5,846 |
| 2018-12-12 | $79.10 | $79.10 | $77.50 | $77.50 | $75.97 | 4,510 |
| 2018-12-11 | $80.07 | $80.07 | $78.64 | $79.10 | $77.54 | 5,087 |
| 2018-12-10 | $79.75 | $80.80 | $79.75 | $80.49 | $78.91 | 4,795 |
| 2018-12-07 | $81.60 | $81.60 | $79.52 | $80.11 | $78.53 | 3,407 |
| 2018-12-06 | $80.81 | $81.97 | $80.81 | $81.80 | $80.19 | 10,626 |
| 2018-12-04 | $73.56 | $82.24 | $73.56 | $81.60 | $79.99 | 5,584 |
| 2018-12-03 | $81.50 | $81.99 | $80.86 | $81.99 | $80.38 | 1,697 |
| 2018-11-30 | $81.90 | $82.00 | $81.50 | $81.75 | $80.14 | 6,039 |
| 2018-11-29 | $81.25 | $82.00 | $81.22 | $81.82 | $80.21 | 3,798 |
| 2018-11-28 | $81.70 | $82.00 | $81.70 | $81.75 | $80.14 | 3,630 |
| 2018-11-27 | $81.42 | $81.70 | $81.42 | $81.45 | $79.85 | 959 |
| 2018-11-26 | $82.11 | $82.11 | $80.35 | $81.43 | $79.83 | 4,127 |
| 2018-11-23 | $81.00 | $81.99 | $80.00 | $81.99 | $80.38 | 1,247 |
| 2018-11-21 | $80.86 | $81.80 | $80.03 | $81.80 | $80.19 | 1,093 |
| 2018-11-20 | $81.19 | $81.19 | $80.10 | $80.66 | $79.07 | 5,160 |
| 2018-11-19 | $81.17 | $81.45 | $81.17 | $81.45 | $79.85 | 1,681 |
| 2018-11-16 | $81.08 | $81.50 | $80.10 | $81.00 | $79.41 | 5,150 |
| 2018-11-15 | $79.96 | $81.65 | $79.96 | $81.15 | $79.55 | 5,355 |
| 2018-11-14 | $79.00 | $81.01 | $78.91 | $80.75 | $79.16 | 5,910 |
| 2018-11-13 | $81.54 | $81.54 | $80.05 | $80.54 | $78.95 | 9,451 |
| 2018-11-12 | $80.90 | $82.00 | $80.45 | $80.77 | $79.18 | 4,969 |
| 2018-11-09 | $80.60 | $80.94 | $80.03 | $80.88 | $79.29 | 6,025 |
| 2018-11-08 | $79.91 | $80.42 | $79.59 | $80.42 | $78.84 | 1,902 |
| 2018-11-07 | $77.20 | $79.75 | $75.86 | $79.75 | $78.18 | 5,104 |
| 2018-11-06 | $74.24 | $75.80 | $74.24 | $75.80 | $74.31 | 5,334 |
| 2018-11-05 | $73.75 | $74.24 | $73.20 | $73.20 | $71.76 | 2,884 |
| 2018-11-02 | $75.26 | $75.29 | $73.02 | $73.66 | $72.21 | 5,088 |
| 2018-11-01 | $75.66 | $76.47 | $75.14 | $75.89 | $74.40 | 3,390 |
| 2018-10-31 | $74.35 | $75.97 | $74.35 | $75.12 | $73.64 | 2,863 |
| 2018-10-30 | $73.75 | $74.98 | $73.58 | $74.21 | $72.63 | 4,423 |
| 2018-10-29 | $73.55 | $75.58 | $73.50 | $73.97 | $72.40 | 4,892 |
| 2018-10-26 | $73.44 | $74.38 | $73.44 | $73.78 | $72.21 | 2,786 |
| 2018-10-25 | $74.40 | $74.40 | $73.00 | $73.46 | $71.90 | 6,373 |
| 2018-10-24 | $74.00 | $74.00 | $72.55 | $72.55 | $71.01 | 5,137 |
| 2018-10-23 | $75.90 | $76.20 | $73.52 | $73.52 | $71.96 | 8,821 |
| 2018-10-22 | $78.06 | $78.06 | $76.00 | $76.08 | $74.46 | 6,728 |
| 2018-10-19 | $78.25 | $79.50 | $78.25 | $78.51 | $76.84 | 3,397 |
| 2018-10-18 | $79.11 | $79.26 | $78.47 | $78.60 | $76.93 | 3,313 |
| 2018-10-17 | $80.54 | $80.90 | $79.50 | $79.50 | $77.81 | 9,170 |
| 2018-10-16 | $81.10 | $81.10 | $80.60 | $80.98 | $79.26 | 6,328 |
| 2018-10-15 | $81.41 | $81.64 | $80.75 | $81.26 | $79.53 | 13,610 |
| 2018-10-12 | $82.91 | $83.00 | $81.22 | $81.57 | $79.84 | 9,110 |
| 2018-10-11 | $84.00 | $84.00 | $82.63 | $83.30 | $81.53 | 11,065 |
| 2018-10-10 | $79.92 | $84.49 | $79.92 | $84.06 | $82.27 | 13,118 |
| 2018-10-09 | $76.95 | $80.74 | $76.76 | $79.13 | $77.45 | 11,800 |
| 2018-10-08 | $76.35 | $76.95 | $76.35 | $76.95 | $75.31 | 5,849 |
| 2018-10-05 | $75.65 | $76.25 | $75.41 | $76.00 | $74.39 | 4,577 |
| 2018-10-04 | $74.84 | $76.72 | $74.57 | $75.66 | $74.05 | 4,978 |
| 2018-10-03 | $72.45 | $75.33 | $72.45 | $75.04 | $73.45 | 3,700 |
| 2018-10-02 | $72.51 | $73.96 | $72.51 | $73.59 | $72.03 | 4,232 |
| 2018-10-01 | $72.15 | $72.64 | $71.75 | $72.13 | $70.60 | 8,088 |
| 2018-09-28 | $72.20 | $72.50 | $71.60 | $72.25 | $70.71 | 5,428 |
| 2018-09-27 | $72.50 | $72.90 | $72.40 | $72.40 | $70.86 | 3,209 |
| 2018-09-26 | $72.75 | $73.00 | $72.50 | $72.50 | $70.96 | 9,856 |
| 2018-09-25 | $72.90 | $73.15 | $72.60 | $73.10 | $71.55 | 5,654 |
| 2018-09-24 | $72.80 | $72.80 | $72.40 | $72.60 | $71.06 | 2,352 |
| 2018-09-21 | $71.30 | $72.25 | $71.30 | $72.25 | $70.71 | 10,695 |
| 2018-09-20 | $71.25 | $71.65 | $71.20 | $71.30 | $69.78 | 10,904 |
| 2018-09-19 | $72.00 | $72.00 | $71.40 | $71.40 | $69.88 | 3,747 |
| 2018-09-18 | $71.30 | $71.90 | $71.30 | $71.45 | $69.93 | 3,923 |
| 2018-09-17 | $71.30 | $71.50 | $71.30 | $71.30 | $69.78 | 4,521 |
| 2018-09-14 | $71.80 | $71.80 | $71.30 | $71.30 | $69.78 | 3,164 |
| 2018-09-13 | $71.30 | $71.75 | $71.30 | $71.40 | $69.88 | 2,240 |
| 2018-09-12 | $71.65 | $71.95 | $71.25 | $71.25 | $69.74 | 3,654 |
| 2018-09-11 | $71.40 | $71.62 | $71.25 | $71.25 | $69.74 | 7,100 |
| 2018-09-10 | $72.05 | $72.05 | $71.40 | $71.90 | $70.37 | 3,394 |
| 2018-09-07 | $71.80 | $71.85 | $71.30 | $71.30 | $69.78 | 1,306 |
| 2018-09-06 | $71.70 | $72.05 | $71.40 | $71.45 | $69.93 | 2,068 |
| 2018-09-05 | $71.35 | $72.04 | $71.35 | $71.65 | $70.13 | 2,876 |
| 2018-09-04 | $71.75 | $71.75 | $71.20 | $71.25 | $69.74 | 3,345 |
| 2018-08-31 | $71.05 | $72.20 | $71.00 | $71.25 | $69.74 | 8,546 |
| 2018-08-30 | $72.00 | $73.40 | $71.00 | $71.15 | $69.64 | 11,518 |
| 2018-08-29 | $72.90 | $73.70 | $70.55 | $71.90 | $70.37 | 11,729 |
| 2018-08-28 | $71.35 | $73.65 | $71.25 | $72.75 | $71.20 | 8,092 |
| 2018-08-27 | $74.60 | $74.70 | $72.50 | $72.50 | $70.96 | 8,919 |
| 2018-08-24 | $75.35 | $75.35 | $74.80 | $74.80 | $73.21 | 2,197 |
| 2018-08-23 | $76.00 | $76.68 | $75.50 | $75.50 | $73.90 | 5,470 |
| 2018-08-22 | $76.00 | $76.13 | $76.00 | $76.10 | $74.48 | 2,954 |
| 2018-08-21 | $76.45 | $77.45 | $76.00 | $76.00 | $74.39 | 3,954 |
| 2018-08-20 | $76.25 | $76.35 | $76.25 | $76.25 | $74.63 | 1,226 |
| 2018-08-17 | $75.95 | $76.93 | $75.95 | $76.10 | $74.48 | 1,929 |
| 2018-08-16 | $76.23 | $76.50 | $76.23 | $76.35 | $74.73 | 1,875 |
| 2018-08-15 | $76.00 | $77.40 | $76.00 | $76.40 | $74.78 | 2,254 |
| 2018-08-14 | $76.10 | $76.50 | $76.00 | $76.50 | $74.87 | 1,192 |
| 2018-08-13 | $76.20 | $76.87 | $76.00 | $76.00 | $74.39 | 3,789 |
| 2018-08-10 | $76.40 | $76.65 | $76.05 | $76.35 | $74.73 | 3,441 |
| 2018-08-09 | $76.60 | $77.10 | $76.40 | $76.80 | $75.17 | 4,089 |
| 2018-08-08 | $76.70 | $77.10 | $76.25 | $76.60 | $74.97 | 3,700 |
| 2018-08-07 | $76.60 | $77.90 | $76.35 | $76.80 | $75.17 | 5,020 |
| 2018-08-06 | $76.00 | $77.10 | $76.00 | $77.10 | $75.46 | 1,367 |
| 2018-08-03 | $77.35 | $77.35 | $76.00 | $76.00 | $74.39 | 3,310 |
| 2018-08-02 | $77.95 | $77.95 | $76.95 | $77.45 | $75.80 | 2,213 |
| 2018-08-01 | $77.20 | $78.10 | $77.20 | $77.40 | $75.76 | 2,306 |
| 2018-07-31 | $76.00 | $77.49 | $76.00 | $77.35 | $75.71 | 3,308 |
| 2018-07-30 | $77.10 | $77.10 | $76.15 | $76.15 | $74.42 | 2,077 |
| 2018-07-27 | $76.30 | $76.65 | $75.80 | $76.15 | $74.42 | 4,587 |
| 2018-07-26 | $76.65 | $77.65 | $76.60 | $76.60 | $74.86 | 4,492 |
| 2018-07-25 | $77.30 | $77.90 | $76.50 | $76.60 | $74.86 | 4,817 |
| 2018-07-24 | $78.30 | $78.55 | $76.90 | $77.30 | $75.54 | 7,804 |
| 2018-07-23 | $78.40 | $78.75 | $77.65 | $77.90 | $76.13 | 6,208 |
| 2018-07-20 | $78.55 | $78.95 | $77.85 | $77.90 | $76.13 | 7,122 |
| 2018-07-19 | $78.35 | $78.60 | $77.75 | $78.10 | $76.32 | 7,206 |
| 2018-07-18 | $78.30 | $78.55 | $78.30 | $78.55 | $76.76 | 983 |
| 2018-07-17 | $78.90 | $79.85 | $78.14 | $78.25 | $76.47 | 10,587 |
| 2018-07-16 | $79.05 | $79.15 | $78.20 | $78.85 | $77.05 | 5,960 |
| 2018-07-13 | $78.10 | $78.90 | $78.05 | $78.75 | $76.96 | 12,453 |
| 2018-07-12 | $77.55 | $78.75 | $76.85 | $78.05 | $76.27 | 6,630 |
| 2018-07-11 | $75.95 | $77.75 | $75.95 | $77.00 | $75.25 | 8,719 |
| 2018-07-10 | $75.51 | $76.25 | $75.50 | $75.50 | $73.78 | 2,989 |
| 2018-07-09 | $75.10 | $78.10 | $75.10 | $75.55 | $73.83 | 6,711 |
| 2018-07-06 | $76.20 | $76.51 | $75.00 | $75.15 | $73.44 | 11,387 |
| 2018-07-05 | $77.10 | $77.45 | $76.70 | $76.70 | $74.95 | 2,735 |
| 2018-07-03 | $76.70 | $77.15 | $76.40 | $77.05 | $75.30 | 1,079 |
| 2018-07-02 | $76.25 | $77.63 | $76.25 | $76.80 | $75.05 | 5,888 |
| 2018-06-29 | $75.55 | $77.00 | $75.50 | $76.40 | $74.66 | 2,769 |
| 2018-06-28 | $75.41 | $76.94 | $75.41 | $75.60 | $73.88 | 2,517 |
| 2018-06-27 | $76.30 | $76.30 | $75.55 | $75.75 | $74.03 | 3,213 |
| 2018-06-26 | $76.20 | $77.05 | $75.85 | $76.30 | $74.56 | 3,795 |
| 2018-06-25 | $75.75 | $77.80 | $75.75 | $76.05 | $74.32 | 6,221 |
| 2018-06-22 | $76.20 | $76.45 | $75.50 | $76.40 | $74.66 | 22,222 |
| 2018-06-21 | $77.05 | $78.00 | $75.65 | $76.00 | $74.27 | 5,799 |
| 2018-06-20 | $76.85 | $77.35 | $76.85 | $76.90 | $75.15 | 4,153 |
| 2018-06-19 | $76.05 | $77.70 | $76.05 | $76.65 | $74.91 | 4,572 |
| 2018-06-18 | $76.25 | $76.50 | $75.40 | $76.50 | $74.76 | 1,294 |
| 2018-06-15 | $75.45 | $77.38 | $75.45 | $76.80 | $75.05 | 11,595 |
| 2018-06-14 | $77.25 | $77.25 | $75.60 | $75.90 | $74.17 | 7,149 |
| 2018-06-13 | $77.00 | $78.13 | $76.60 | $76.90 | $75.15 | 8,810 |
| 2018-06-12 | $77.55 | $77.55 | $76.66 | $77.20 | $75.44 | 6,820 |
| 2018-06-11 | $78.80 | $79.00 | $77.30 | $77.75 | $75.98 | 5,042 |
| 2018-06-08 | $78.85 | $79.50 | $78.85 | $78.90 | $77.10 | 5,592 |
| 2018-06-07 | $79.50 | $79.50 | $78.95 | $79.00 | $77.20 | 3,714 |
| 2018-06-06 | $79.80 | $80.00 | $79.50 | $79.50 | $77.69 | 3,095 |
| 2018-06-05 | $80.20 | $80.20 | $79.29 | $79.50 | $77.69 | 4,290 |
| 2018-06-04 | $80.20 | $80.50 | $80.20 | $80.30 | $78.47 | 1,971 |
| 2018-06-01 | $80.05 | $80.50 | $80.05 | $80.50 | $78.67 | 3,350 |
| 2018-05-31 | $80.20 | $80.20 | $79.88 | $79.90 | $78.08 | 3,215 |
| 2018-05-30 | $80.50 | $80.50 | $79.90 | $79.95 | $78.13 | 4,753 |
| 2018-05-29 | $80.30 | $80.45 | $79.65 | $80.10 | $78.28 | 3,001 |
| 2018-05-25 | $80.40 | $80.45 | $80.00 | $80.40 | $78.57 | 2,393 |
| 2018-05-24 | $80.35 | $80.40 | $80.25 | $80.25 | $78.42 | 1,266 |
| 2018-05-23 | $79.85 | $80.35 | $79.85 | $80.35 | $78.52 | 1,577 |
| 2018-05-22 | $80.50 | $80.60 | $80.25 | $80.25 | $78.42 | 3,527 |
| 2018-05-21 | $80.50 | $80.50 | $80.05 | $80.40 | $78.57 | 3,333 |
| 2018-05-18 | $80.25 | $80.25 | $79.95 | $79.95 | $78.13 | 3,040 |
| 2018-05-17 | $79.65 | $80.05 | $79.65 | $79.95 | $78.13 | 2,634 |
| 2018-05-16 | $79.85 | $80.05 | $79.85 | $79.85 | $78.03 | 2,996 |
| 2018-05-15 | $78.40 | $79.80 | $78.40 | $79.20 | $77.40 | 3,796 |
| 2018-05-14 | $79.50 | $79.60 | $78.60 | $78.60 | $76.81 | 2,401 |
| 2018-05-11 | $79.80 | $80.00 | $79.70 | $80.00 | $78.18 | 1,770 |
| 2018-05-10 | $80.05 | $80.05 | $79.75 | $79.80 | $77.98 | 3,329 |
| 2018-05-09 | $79.35 | $80.00 | $79.35 | $79.65 | $77.84 | 2,810 |
| 2018-05-08 | $79.80 | $79.80 | $79.05 | $79.45 | $77.64 | 9,364 |
| 2018-05-07 | $79.80 | $79.80 | $79.59 | $79.70 | $77.89 | 2,696 |
| 2018-05-04 | $79.10 | $79.80 | $79.05 | $79.45 | $77.64 | 4,336 |
| 2018-05-03 | $78.60 | $79.15 | $78.25 | $79.10 | $77.30 | 3,017 |
| 2018-05-02 | $79.25 | $79.80 | $79.05 | $79.05 | $77.25 | 2,743 |
| 2018-05-01 | $79.65 | $79.70 | $78.55 | $79.50 | $77.69 | 8,022 |
| 2018-04-30 | $80.15 | $80.55 | $80.00 | $80.00 | $78.18 | 3,089 |
| 2018-04-27 | $81.25 | $81.25 | $80.25 | $80.25 | $78.31 | 2,567 |
| 2018-04-26 | $81.00 | $81.05 | $80.55 | $80.95 | $78.99 | 4,888 |
| 2018-04-25 | $80.85 | $80.95 | $80.80 | $80.80 | $78.84 | 3,814 |
| 2018-04-24 | $80.25 | $81.30 | $80.20 | $81.25 | $79.28 | 3,323 |
| 2018-04-23 | $80.55 | $80.55 | $79.75 | $80.15 | $78.21 | 1,064 |
| 2018-04-20 | $80.10 | $80.50 | $79.75 | $80.25 | $78.31 | 5,026 |
| 2018-04-19 | $79.80 | $80.50 | $78.65 | $80.05 | $78.11 | 4,816 |
| 2018-04-18 | $79.45 | $79.90 | $79.45 | $79.75 | $77.82 | 2,916 |
| 2018-04-17 | $79.75 | $79.90 | $79.06 | $79.45 | $77.53 | 2,217 |
| 2018-04-16 | $79.75 | $79.90 | $79.15 | $79.30 | $77.38 | 5,945 |
| 2018-04-13 | $79.00 | $79.75 | $79.00 | $79.75 | $77.82 | 2,825 |
| 2018-04-12 | $79.95 | $80.00 | $79.50 | $79.50 | $77.57 | 2,963 |
| 2018-04-11 | $79.65 | $79.95 | $79.00 | $79.05 | $77.13 | 3,765 |
| 2018-04-10 | $79.50 | $79.50 | $78.74 | $79.50 | $77.57 | 1,871 |
| 2018-04-09 | $79.25 | $80.25 | $78.25 | $78.90 | $76.99 | 6,450 |
| 2018-04-06 | $78.85 | $79.60 | $78.10 | $78.75 | $76.84 | 2,828 |
| 2018-04-05 | $78.50 | $79.40 | $77.75 | $78.65 | $76.74 | 4,742 |
| 2018-04-04 | $78.50 | $78.70 | $78.05 | $78.20 | $76.31 | 4,054 |
| 2018-04-03 | $78.05 | $78.75 | $76.03 | $78.15 | $76.26 | 6,578 |
| 2018-04-02 | $79.10 | $79.40 | $77.50 | $77.90 | $76.01 | 4,273 |
| 2018-03-29 | $78.00 | $79.55 | $77.55 | $79.40 | $77.48 | 9,732 |
| 2018-03-28 | $77.60 | $78.60 | $76.35 | $77.60 | $75.72 | 15,003 |
| 2018-03-27 | $78.85 | $79.73 | $76.00 | $77.00 | $75.13 | 12,662 |
| 2018-03-26 | $77.00 | $79.85 | $71.00 | $78.80 | $76.89 | 25,871 |
| 2018-03-23 | $79.00 | $79.05 | $75.95 | $76.30 | $74.45 | 15,107 |
| 2018-03-22 | $78.25 | $79.20 | $77.00 | $78.95 | $77.04 | 9,356 |
| 2018-03-21 | $78.50 | $79.21 | $78.05 | $78.95 | $77.04 | 6,640 |
| 2018-03-20 | $78.20 | $79.45 | $78.20 | $78.50 | $76.60 | 2,197 |
| 2018-03-19 | $77.20 | $78.75 | $76.70 | $78.20 | $76.31 | 3,593 |
| 2018-03-16 | $78.25 | $78.30 | $77.40 | $77.40 | $75.52 | 15,834 |
| 2018-03-15 | $78.50 | $78.50 | $78.00 | $78.00 | $76.11 | 3,599 |
| 2018-03-14 | $77.38 | $78.35 | $77.30 | $78.00 | $76.11 | 6,643 |
| 2018-03-13 | $78.10 | $79.35 | $75.60 | $76.40 | $74.55 | 11,494 |
| 2018-03-12 | $77.93 | $79.50 | $77.90 | $78.00 | $76.11 | 3,222 |
| 2018-03-09 | $77.70 | $78.63 | $76.80 | $78.50 | $76.60 | 6,108 |
| 2018-03-08 | $77.65 | $77.65 | $76.10 | $76.65 | $74.79 | 16,879 |
| 2018-03-07 | $76.20 | $77.35 | $76.20 | $77.05 | $75.18 | 16,188 |
| 2018-03-06 | $76.70 | $77.40 | $76.15 | $76.40 | $74.55 | 8,970 |
| 2018-03-05 | $77.30 | $77.95 | $76.20 | $76.50 | $74.65 | 6,029 |
| 2018-03-02 | $76.45 | $77.95 | $76.15 | $76.75 | $74.89 | 14,866 |
| 2018-03-01 | $77.80 | $77.80 | $75.20 | $75.40 | $73.57 | 2,935 |
| 2018-02-28 | $77.80 | $78.00 | $76.80 | $76.80 | $74.94 | 2,677 |
| 2018-02-27 | $77.10 | $77.15 | $76.45 | $76.65 | $74.79 | 3,304 |
| 2018-02-26 | $77.15 | $77.20 | $77.15 | $77.20 | $75.33 | 1,041 |
| 2018-02-23 | $78.39 | $78.39 | $77.45 | $77.45 | $75.57 | 2,047 |
| 2018-02-22 | $78.00 | $79.00 | $77.70 | $77.70 | $75.82 | 3,604 |
| 2018-02-21 | $77.15 | $78.65 | $77.15 | $78.20 | $76.31 | 3,702 |
| 2018-02-20 | $77.35 | $78.85 | $76.05 | $76.15 | $74.31 | 3,072 |
| 2018-02-16 | $78.55 | $78.55 | $77.45 | $77.45 | $75.57 | 9,050 |
| 2018-02-15 | $79.30 | $79.30 | $78.25 | $78.70 | $76.79 | 2,148 |
| 2018-02-14 | $77.05 | $79.50 | $77.05 | $79.15 | $77.23 | 2,247 |
| 2018-02-13 | $77.85 | $77.85 | $77.15 | $77.15 | $75.28 | 2,910 |
| 2018-02-12 | $78.00 | $78.95 | $77.25 | $78.15 | $76.26 | 5,025 |
| 2018-02-09 | $76.30 | $77.00 | $75.11 | $76.45 | $74.60 | 9,134 |
| 2018-02-08 | $77.25 | $77.25 | $75.60 | $75.80 | $73.96 | 3,926 |
| 2018-02-07 | $77.80 | $78.30 | $77.45 | $77.60 | $75.72 | 3,896 |
| 2018-02-06 | $77.60 | $79.90 | $77.40 | $77.55 | $75.67 | 6,490 |
| 2018-02-05 | $80.10 | $80.25 | $78.20 | $78.20 | $76.31 | 6,965 |
| 2018-02-02 | $79.95 | $80.95 | $79.95 | $80.30 | $78.35 | 3,399 |
| 2018-02-01 | $80.15 | $80.75 | $79.85 | $80.30 | $78.35 | 4,568 |
| 2018-01-31 | $81.40 | $81.60 | $80.15 | $80.15 | $78.21 | 7,546 |
| 2018-01-30 | $80.90 | $82.05 | $80.50 | $81.85 | $79.75 | 6,607 |
| 2018-01-29 | $80.70 | $81.50 | $80.70 | $81.25 | $79.16 | 6,634 |
| 2018-01-26 | $82.00 | $82.00 | $80.25 | $80.60 | $78.53 | 8,206 |
| 2018-01-25 | $81.65 | $81.70 | $81.30 | $81.45 | $79.36 | 5,499 |
| 2018-01-24 | $81.15 | $81.50 | $81.15 | $81.20 | $79.11 | 5,346 |
| 2018-01-23 | $80.95 | $81.20 | $80.85 | $81.10 | $79.02 | 14,553 |
| 2018-01-22 | $80.60 | $81.00 | $80.60 | $80.85 | $78.77 | 14,842 |
| 2018-01-19 | $80.55 | $80.90 | $80.55 | $80.75 | $78.68 | 6,031 |
| 2018-01-18 | $80.90 | $80.90 | $80.40 | $80.75 | $78.68 | 5,251 |
| 2018-01-17 | $80.50 | $80.90 | $80.10 | $80.90 | $78.82 | 4,396 |
| 2018-01-16 | $81.00 | $81.00 | $79.75 | $80.15 | $78.09 | 4,169 |
| 2018-01-12 | $80.70 | $81.05 | $80.70 | $80.70 | $78.63 | 4,615 |
| 2018-01-11 | $78.55 | $80.45 | $78.55 | $80.40 | $78.33 | 3,567 |
| 2018-01-10 | $77.75 | $78.75 | $77.65 | $78.10 | $76.09 | 4,954 |
| 2018-01-09 | $77.15 | $78.00 | $77.00 | $77.95 | $75.95 | 9,353 |
| 2018-01-08 | $77.30 | $77.30 | $76.75 | $77.00 | $75.02 | 3,749 |
| 2018-01-05 | $77.10 | $77.10 | $76.00 | $76.75 | $74.78 | 5,557 |
| 2018-01-04 | $76.01 | $78.00 | $76.01 | $76.90 | $74.92 | 4,338 |
| 2018-01-03 | $77.10 | $77.35 | $76.20 | $76.50 | $74.53 | 7,807 |
| 2018-01-02 | $78.60 | $78.60 | $76.92 | $77.05 | $75.07 | 5,785 |
| 2017-12-29 | $79.90 | $79.90 | $77.85 | $78.25 | $76.24 | 4,306 |
| 2017-12-28 | $79.40 | $79.40 | $78.60 | $78.90 | $76.87 | 3,544 |
| 2017-12-27 | $81.00 | $81.00 | $79.15 | $79.15 | $77.12 | 3,851 |
| 2017-12-26 | $81.50 | $83.10 | $81.50 | $81.60 | $79.50 | 5,117 |
| 2017-12-22 | $83.00 | $83.00 | $81.45 | $81.45 | $79.36 | 5,621 |
| 2017-12-21 | $83.50 | $83.70 | $83.38 | $83.50 | $81.36 | 2,367 |
| 2017-12-20 | $83.70 | $83.95 | $82.55 | $82.85 | $80.72 | 2,504 |
| 2017-12-19 | $84.55 | $84.70 | $81.53 | $83.60 | $81.45 | 7,544 |
| 2017-12-18 | $84.65 | $85.35 | $84.45 | $84.75 | $82.57 | 4,150 |
| 2017-12-15 | $84.00 | $84.75 | $83.20 | $84.00 | $81.84 | 27,022 |
| 2017-12-14 | $84.45 | $84.60 | $83.97 | $84.20 | $82.04 | 9,489 |
| 2017-12-13 | $83.65 | $84.65 | $83.60 | $84.40 | $82.23 | 9,430 |
| 2017-12-12 | $84.80 | $84.80 | $84.20 | $84.55 | $82.38 | 3,502 |
| 2017-12-11 | $84.41 | $85.25 | $84.25 | $84.65 | $82.48 | 5,225 |
| 2017-12-08 | $84.50 | $84.50 | $83.45 | $83.70 | $81.55 | 3,617 |
| 2017-12-07 | $84.70 | $84.95 | $84.60 | $84.80 | $82.62 | 4,423 |
| 2017-12-06 | $84.95 | $85.10 | $84.50 | $84.65 | $82.48 | 4,060 |
| 2017-12-05 | $85.75 | $85.75 | $84.10 | $85.00 | $82.82 | 5,186 |
| 2017-12-04 | $85.65 | $85.75 | $85.40 | $85.60 | $83.40 | 5,548 |
| 2017-12-01 | $85.25 | $85.40 | $84.50 | $85.00 | $82.82 | 5,298 |
| 2017-11-30 | $87.35 | $87.40 | $85.25 | $85.80 | $83.60 | 11,108 |
| 2017-11-29 | $86.75 | $89.40 | $86.65 | $87.00 | $84.77 | 11,011 |
| 2017-11-28 | $84.10 | $86.40 | $84.10 | $86.40 | $84.18 | 7,067 |
| 2017-11-27 | $85.00 | $85.30 | $84.50 | $84.50 | $82.33 | 3,476 |
| 2017-11-24 | $85.50 | $85.50 | $83.80 | $85.00 | $82.82 | 4,761 |
| 2017-11-22 | $85.10 | $86.40 | $85.10 | $85.30 | $83.11 | 8,169 |
| 2017-11-21 | $84.85 | $85.10 | $84.85 | $84.90 | $82.72 | 5,307 |
| 2017-11-20 | $84.70 | $84.70 | $84.30 | $84.70 | $82.52 | 2,735 |
| 2017-11-17 | $84.10 | $85.10 | $84.10 | $84.60 | $82.43 | 5,404 |
| 2017-11-16 | $83.55 | $84.75 | $83.00 | $84.75 | $82.57 | 7,005 |
| 2017-11-15 | $83.60 | $83.85 | $83.00 | $83.00 | $80.87 | 6,223 |
| 2017-11-14 | $84.00 | $84.10 | $83.30 | $83.85 | $81.70 | 6,587 |
| 2017-11-13 | $83.70 | $83.70 | $83.40 | $83.40 | $81.26 | 3,466 |
| 2017-11-10 | $84.37 | $84.40 | $83.75 | $83.95 | $81.79 | 2,874 |
| 2017-11-09 | $82.75 | $84.30 | $82.50 | $84.30 | $82.13 | 7,164 |
| 2017-11-08 | $84.30 | $84.30 | $83.00 | $83.25 | $81.11 | 4,577 |
| 2017-11-07 | $85.70 | $85.70 | $84.15 | $84.60 | $82.43 | 5,742 |
| 2017-11-06 | $85.50 | $85.60 | $85.25 | $85.55 | $83.35 | 4,219 |
| 2017-11-03 | $85.25 | $85.50 | $84.80 | $85.10 | $82.91 | 6,140 |
| 2017-11-02 | $84.25 | $85.85 | $83.80 | $85.75 | $83.55 | 3,194 |
| 2017-11-01 | $84.80 | $85.20 | $83.55 | $84.05 | $81.89 | 5,491 |
| 2017-10-31 | $85.35 | $85.95 | $84.55 | $84.95 | $82.77 | 16,599 |
| 2017-10-30 | $86.30 | $87.00 | $84.50 | $84.65 | $82.36 | 9,347 |
| 2017-10-27 | $86.00 | $86.90 | $86.00 | $86.75 | $84.40 | 12,374 |
| 2017-10-26 | $85.30 | $85.30 | $85.10 | $85.30 | $82.99 | 3,764 |
| 2017-10-25 | $84.75 | $85.15 | $84.05 | $85.15 | $82.85 | 7,002 |
| 2017-10-24 | $85.60 | $85.60 | $84.95 | $84.95 | $82.65 | 5,752 |
| 2017-10-23 | $84.80 | $85.80 | $84.80 | $85.40 | $83.09 | 8,475 |
| 2017-10-20 | $85.05 | $85.65 | $84.85 | $85.15 | $82.85 | 13,280 |
| 2017-10-19 | $84.85 | $85.00 | $84.10 | $84.25 | $81.97 | 9,326 |
| 2017-10-18 | $84.65 | $85.45 | $84.40 | $85.00 | $82.70 | 6,699 |
| 2017-10-17 | $85.35 | $85.35 | $84.65 | $84.65 | $82.36 | 6,960 |
| 2017-10-16 | $85.45 | $86.05 | $85.29 | $85.60 | $83.28 | 14,878 |
| 2017-10-13 | $85.15 | $86.65 | $83.35 | $85.60 | $83.28 | 21,216 |
| 2017-10-12 | $87.07 | $87.35 | $85.40 | $85.40 | $83.09 | 14,360 |
| 2017-10-11 | $86.05 | $89.30 | $86.00 | $87.70 | $85.33 | 20,281 |
| 2017-10-10 | $85.00 | $86.85 | $84.55 | $86.80 | $84.45 | 13,374 |
| 2017-10-09 | $83.10 | $84.90 | $83.10 | $84.20 | $81.92 | 3,848 |
| 2017-10-06 | $82.25 | $83.45 | $82.10 | $83.35 | $81.09 | 6,195 |
| 2017-10-05 | $81.80 | $82.35 | $81.80 | $82.25 | $80.02 | 4,499 |
| 2017-10-04 | $81.65 | $82.35 | $81.25 | $82.05 | $79.83 | 5,889 |
| 2017-10-03 | $81.20 | $82.00 | $80.60 | $81.50 | $79.29 | 26,585 |
| 2017-10-02 | $79.90 | $82.75 | $79.70 | $81.65 | $79.44 | 27,556 |
| 2017-09-29 | $80.05 | $80.45 | $79.10 | $80.10 | $77.93 | 11,353 |
| 2017-09-28 | $78.50 | $81.10 | $77.30 | $79.75 | $77.59 | 33,315 |
| 2017-09-27 | $76.30 | $78.75 | $76.00 | $78.50 | $76.38 | 31,880 |
| 2017-09-26 | $75.01 | $77.80 | $75.01 | $76.35 | $74.28 | 11,049 |
| 2017-09-25 | $75.75 | $75.75 | $74.85 | $75.15 | $73.12 | 12,812 |
| 2017-09-22 | $71.10 | $76.10 | $71.10 | $75.90 | $73.85 | 28,300 |
| 2017-09-21 | $69.85 | $71.20 | $69.50 | $70.85 | $68.93 | 9,555 |
| 2017-09-20 | $69.60 | $69.90 | $69.30 | $69.80 | $67.91 | 14,816 |
| 2017-09-19 | $69.40 | $69.95 | $69.20 | $69.95 | $68.06 | 4,098 |
| 2017-09-18 | $67.00 | $70.50 | $67.00 | $69.20 | $67.33 | 28,100 |
| 2017-09-15 | $67.15 | $67.15 | $66.98 | $67.15 | $65.33 | 12,015 |
| 2017-09-14 | $66.50 | $67.15 | $66.50 | $67.00 | $65.19 | 9,515 |
| 2017-09-13 | $66.75 | $66.80 | $66.55 | $66.75 | $64.94 | 11,827 |
| 2017-09-12 | $66.70 | $66.80 | $66.65 | $66.75 | $64.94 | 8,007 |
| 2017-09-11 | $66.65 | $66.70 | $66.50 | $66.70 | $64.89 | 2,706 |
| 2017-09-08 | $66.15 | $66.80 | $65.65 | $66.05 | $64.26 | 10,433 |
| 2017-09-07 | $66.15 | $66.70 | $65.20 | $66.15 | $64.36 | 18,768 |
| 2017-09-06 | $66.65 | $66.65 | $66.25 | $66.40 | $64.60 | 4,189 |
| 2017-09-05 | $66.60 | $66.95 | $66.50 | $66.70 | $64.89 | 4,906 |
| 2017-09-01 | $67.05 | $67.15 | $66.60 | $66.90 | $65.09 | 2,532 |
| 2017-08-31 | $66.95 | $67.05 | $66.80 | $66.80 | $64.99 | 4,377 |
| 2017-08-30 | $66.90 | $67.15 | $66.88 | $66.90 | $65.09 | 2,684 |
| 2017-08-29 | $66.55 | $67.10 | $66.55 | $67.10 | $65.28 | 2,552 |
| 2017-08-28 | $67.15 | $67.15 | $66.70 | $66.70 | $64.89 | 2,318 |
| 2017-08-25 | $67.35 | $67.35 | $66.80 | $67.15 | $65.33 | 10,048 |
| 2017-08-24 | $67.35 | $67.35 | $67.00 | $67.35 | $65.53 | 9,833 |
| 2017-08-23 | $66.60 | $67.45 | $66.55 | $67.05 | $65.24 | 13,191 |
| 2017-08-22 | $66.80 | $67.35 | $65.95 | $66.50 | $64.70 | 20,183 |
| 2017-08-21 | $65.00 | $67.35 | $64.95 | $66.80 | $64.99 | 20,008 |
| 2017-08-18 | $64.55 | $65.75 | $64.45 | $65.00 | $63.24 | 24,306 |
| 2017-08-17 | $65.40 | $66.30 | $64.75 | $65.50 | $63.73 | 14,764 |
| 2017-08-16 | $65.25 | $65.95 | $65.20 | $65.50 | $63.73 | 4,939 |
| 2017-08-15 | $64.65 | $65.70 | $63.75 | $64.70 | $62.95 | 27,653 |
| 2017-08-14 | $64.30 | $65.50 | $63.80 | $64.70 | $62.95 | 14,160 |
| 2017-08-11 | $66.05 | $66.10 | $63.41 | $63.50 | $61.78 | 12,122 |
| 2017-08-10 | $66.15 | $66.60 | $66.15 | $66.15 | $64.36 | 6,079 |
| 2017-08-09 | $66.60 | $67.10 | $66.30 | $66.35 | $64.55 | 9,149 |
| 2017-08-08 | $67.30 | $67.30 | $66.75 | $67.00 | $65.19 | 2,683 |
| 2017-08-07 | $66.65 | $66.80 | $66.65 | $66.80 | $64.99 | 2,238 |
| 2017-08-04 | $67.05 | $67.10 | $66.65 | $66.85 | $65.04 | 1,632 |
| 2017-08-03 | $66.88 | $67.10 | $66.30 | $66.30 | $64.51 | 3,895 |
| 2017-08-02 | $66.95 | $68.69 | $66.50 | $67.35 | $65.53 | 4,873 |
| 2017-08-01 | $67.00 | $67.30 | $66.60 | $66.75 | $64.94 | 2,477 |
| 2017-07-31 | $67.00 | $67.00 | $66.70 | $66.70 | $64.89 | 3,662 |
| 2017-07-28 | $66.85 | $67.20 | $66.25 | $67.10 | $65.28 | 4,095 |
| 2017-07-27 | $67.30 | $67.30 | $66.25 | $66.40 | $64.49 | 4,835 |
| 2017-07-26 | $67.05 | $67.25 | $66.60 | $67.00 | $65.07 | 2,746 |
| 2017-07-25 | $67.00 | $67.25 | $66.60 | $66.90 | $64.97 | 17,857 |
| 2017-07-24 | $66.20 | $67.00 | $66.20 | $66.80 | $64.88 | 3,738 |
| 2017-07-21 | $66.90 | $67.40 | $66.10 | $66.30 | $64.39 | 4,978 |
| 2017-07-20 | $66.70 | $66.80 | $66.25 | $66.60 | $64.68 | 4,793 |
| 2017-07-19 | $66.65 | $67.10 | $66.53 | $66.75 | $64.83 | 6,154 |
| 2017-07-18 | $66.75 | $66.80 | $66.25 | $66.35 | $64.44 | 4,496 |
| 2017-07-17 | $66.55 | $67.25 | $66.55 | $67.00 | $65.07 | 9,681 |
| 2017-07-14 | $68.05 | $68.05 | $66.80 | $66.95 | $65.02 | 5,106 |
| 2017-07-13 | $66.80 | $67.60 | $66.00 | $67.00 | $65.07 | 13,724 |
| 2017-07-12 | $66.00 | $66.25 | $65.40 | $66.15 | $64.24 | 14,129 |
| 2017-07-11 | $63.55 | $65.65 | $63.10 | $65.55 | $63.66 | 23,928 |
| 2017-07-10 | $64.10 | $64.65 | $63.45 | $63.45 | $61.62 | 9,411 |
| 2017-07-07 | $63.20 | $63.90 | $62.60 | $63.65 | $61.82 | 12,560 |
| 2017-07-06 | $63.05 | $63.05 | $61.95 | $63.00 | $61.19 | 3,079 |
| 2017-07-05 | $63.75 | $63.75 | $62.70 | $63.00 | $61.19 | 3,743 |
| 2017-07-03 | $64.95 | $64.95 | $62.80 | $63.75 | $61.91 | 13,670 |
| 2017-06-30 | $63.75 | $64.00 | $62.70 | $63.60 | $61.77 | 8,518 |
| 2017-06-29 | $64.45 | $64.45 | $62.85 | $62.85 | $61.04 | 13,065 |
| 2017-06-28 | $64.00 | $64.00 | $63.75 | $63.95 | $62.11 | 6,412 |
| 2017-06-27 | $63.60 | $64.50 | $63.30 | $63.40 | $61.57 | 9,243 |
| 2017-06-26 | $64.90 | $64.90 | $63.55 | $63.85 | $62.01 | 5,887 |
| 2017-06-23 | $63.70 | $65.95 | $63.70 | $65.00 | $63.13 | 35,960 |
| 2017-06-22 | $63.65 | $64.55 | $63.50 | $64.05 | $62.21 | 8,191 |
| 2017-06-21 | $65.65 | $65.65 | $63.55 | $63.90 | $62.06 | 12,446 |
| 2017-06-20 | $64.95 | $65.80 | $64.80 | $65.40 | $63.52 | 3,808 |
| 2017-06-19 | $64.70 | $66.00 | $64.60 | $65.15 | $63.27 | 10,496 |
| 2017-06-16 | $63.70 | $65.35 | $63.60 | $64.60 | $62.74 | 16,947 |
| 2017-06-15 | $65.25 | $65.25 | $64.35 | $64.55 | $62.69 | 5,373 |
| 2017-06-14 | $66.00 | $66.65 | $65.35 | $65.35 | $63.47 | 7,041 |
| 2017-06-13 | $66.25 | $66.50 | $65.00 | $65.95 | $64.05 | 12,847 |
| 2017-06-12 | $65.55 | $66.45 | $65.30 | $65.85 | $63.95 | 5,886 |
| 2017-06-09 | $61.90 | $65.80 | $61.85 | $65.30 | $63.42 | 10,644 |
| 2017-06-08 | $60.15 | $62.15 | $59.85 | $61.95 | $60.17 | 9,382 |
| 2017-06-07 | $61.20 | $61.25 | $59.95 | $60.25 | $58.51 | 10,077 |
| 2017-06-06 | $59.40 | $61.20 | $59.40 | $61.20 | $59.44 | 7,095 |
| 2017-06-05 | $61.00 | $61.60 | $60.05 | $60.05 | $58.32 | 6,897 |
| 2017-06-02 | $60.05 | $61.40 | $59.75 | $60.90 | $59.15 | 11,854 |
| 2017-06-01 | $59.75 | $60.85 | $59.75 | $60.50 | $58.76 | 2,649 |
| 2017-05-31 | $60.25 | $60.45 | $59.40 | $59.75 | $58.03 | 4,309 |
| 2017-05-30 | $59.95 | $60.05 | $58.58 | $59.70 | $57.98 | 7,255 |
| 2017-05-26 | $61.50 | $61.50 | $59.95 | $59.95 | $58.22 | 4,340 |
| 2017-05-25 | $61.10 | $61.70 | $53.35 | $61.05 | $59.29 | 34 |
| 2017-05-24 | $60.90 | $61.85 | $60.45 | $61.30 | $59.53 | 4,673 |
| 2017-05-23 | $60.15 | $60.65 | $59.35 | $60.65 | $58.90 | 6,203 |
| 2017-05-22 | $59.75 | $60.60 | $58.50 | $60.20 | $58.47 | 13,061 |
| 2017-05-19 | $59.25 | $59.80 | $59.05 | $59.55 | $57.84 | 3,726 |
| 2017-05-18 | $59.15 | $60.90 | $59.00 | $59.25 | $57.54 | 8,974 |
| 2017-05-17 | $61.75 | $61.75 | $58.70 | $59.00 | $57.30 | 3,743 |
| 2017-05-16 | $62.95 | $63.40 | $60.85 | $61.25 | $59.49 | 11,342 |
| 2017-05-15 | $62.70 | $63.00 | $62.70 | $63.00 | $61.19 | 1,506 |
| 2017-05-12 | $61.10 | $62.45 | $61.10 | $61.90 | $60.12 | 10,511 |
| 2017-05-11 | $62.15 | $62.50 | $61.25 | $61.30 | $59.53 | 8,676 |
| 2017-05-10 | $62.95 | $62.95 | $62.15 | $62.15 | $60.36 | 2,786 |
| 2017-05-09 | $63.60 | $63.60 | $63.00 | $63.25 | $61.43 | 2,951 |
| 2017-05-08 | $63.05 | $63.78 | $63.05 | $63.60 | $61.77 | 1,873 |
| 2017-05-05 | $63.90 | $63.90 | $63.45 | $63.45 | $61.62 | 1,036 |
| 2017-05-04 | $63.10 | $63.90 | $63.10 | $63.60 | $61.77 | 2,155 |
| 2017-05-03 | $62.80 | $63.20 | $62.65 | $63.15 | $61.33 | 3,539 |
| 2017-05-02 | $63.95 | $63.95 | $62.90 | $62.90 | $61.09 | 3,007 |
| 2017-05-01 | $62.90 | $63.20 | $62.65 | $63.15 | $61.33 | 2,273 |
| 2017-04-28 | $63.65 | $64.45 | $62.75 | $63.05 | $61.23 | 6,277 |
| 2017-04-27 | $64.30 | $64.40 | $63.65 | $63.65 | $61.82 | 4,578 |
| 2017-04-26 | $64.49 | $64.70 | $64.45 | $64.45 | $62.48 | 5,853 |
| 2017-04-25 | $64.25 | $64.35 | $64.00 | $64.25 | $62.28 | 6,120 |
| 2017-04-24 | $63.65 | $64.20 | $63.65 | $64.20 | $62.23 | 2,777 |
| 2017-04-21 | $64.05 | $64.05 | $62.80 | $63.00 | $61.07 | 4,252 |
| 2017-04-20 | $64.20 | $64.20 | $63.50 | $63.90 | $61.94 | 3,026 |
| 2017-04-19 | $63.00 | $63.75 | $63.00 | $63.60 | $61.65 | 2,406 |
| 2017-04-18 | $63.65 | $64.35 | $63.45 | $63.70 | $61.75 | 3,518 |
| 2017-04-17 | $63.20 | $64.70 | $63.20 | $64.05 | $62.09 | 10,729 |
| 2017-04-13 | $63.35 | $63.50 | $63.25 | $63.30 | $61.36 | 4,088 |
| 2017-04-12 | $61.75 | $64.70 | $61.59 | $63.20 | $61.26 | 16,176 |
| 2017-04-11 | $62.34 | $62.56 | $61.75 | $62.30 | $60.39 | 888 |
| 2017-04-10 | $62.20 | $62.35 | $62.15 | $62.15 | $60.25 | 853 |
| 2017-04-07 | $60.65 | $61.90 | $60.65 | $61.35 | $59.47 | 5,273 |
| 2017-04-06 | $61.50 | $61.50 | $60.90 | $60.90 | $59.03 | 2,671 |
| 2017-04-05 | $60.40 | $60.50 | $60.00 | $60.00 | $58.16 | 2,344 |
| 2017-04-04 | $59.65 | $60.96 | $59.65 | $60.70 | $58.84 | 4,478 |
| 2017-04-03 | $60.35 | $61.35 | $60.00 | $60.05 | $58.21 | 5,700 |
| 2017-03-31 | $61.35 | $61.40 | $60.40 | $60.83 | $58.96 | 4,416 |
| 2017-03-30 | $61.35 | $61.35 | $60.80 | $60.80 | $58.94 | 2,702 |
| 2017-03-29 | $60.80 | $60.80 | $60.15 | $60.15 | $58.31 | 1,497 |
| 2017-03-28 | $60.73 | $60.73 | $60.05 | $60.65 | $58.79 | 1,424 |
| 2017-03-27 | $60.15 | $60.70 | $60.15 | $60.50 | $58.65 | 1,775 |
| 2017-03-24 | $59.75 | $59.75 | $59.10 | $59.70 | $57.87 | 4,050 |
| 2017-03-23 | $60.05 | $60.38 | $60.05 | $60.35 | $58.50 | 1,489 |
| 2017-03-22 | $59.40 | $60.20 | $59.40 | $60.20 | $58.36 | 1,067 |
| 2017-03-21 | $62.25 | $62.25 | $59.40 | $59.40 | $57.58 | 4,440 |
| 2017-03-20 | $63.00 | $63.00 | $61.36 | $61.90 | $60.00 | 6,636 |
| 2017-03-17 | $62.05 | $63.05 | $59.30 | $62.70 | $60.78 | 8,583 |
| 2017-03-16 | $62.25 | $62.40 | $62.25 | $62.25 | $60.34 | 2,799 |
| 2017-03-15 | $63.20 | $63.20 | $62.95 | $62.95 | $61.02 | 1,463 |
| 2017-03-14 | $61.80 | $62.25 | $61.80 | $62.25 | $60.34 | 1,249 |
| 2017-03-13 | $62.30 | $64.16 | $62.00 | $62.00 | $60.10 | 1,215 |
| 2017-03-10 | $63.45 | $63.45 | $61.50 | $62.20 | $60.30 | 3,057 |
| 2017-03-09 | $64.25 | $64.25 | $63.00 | $63.00 | $61.07 | 1,130 |
| 2017-03-08 | $64.25 | $64.25 | $62.40 | $62.40 | $60.49 | 2,498 |
| 2017-03-07 | $64.15 | $64.15 | $64.15 | $64.15 | $62.19 | 613 |
| 2017-03-06 | $63.70 | $64.00 | $63.70 | $64.00 | $62.04 | 1,211 |
| 2017-03-03 | $64.50 | $64.50 | $64.50 | $64.50 | $62.52 | 1,094 |
| 2017-03-02 | $64.45 | $64.50 | $63.85 | $63.85 | $61.89 | 1,401 |
| 2017-03-01 | $63.90 | $64.87 | $63.90 | $64.70 | $62.72 | 4,799 |
| 2017-02-28 | $64.00 | $64.35 | $63.25 | $63.30 | $61.36 | 3,662 |
| 2017-02-27 | $63.40 | $64.40 | $63.40 | $64.15 | $62.19 | 4,071 |
| 2017-02-24 | $63.30 | $63.90 | $63.30 | $63.75 | $61.80 | 2,601 |
| 2017-02-23 | $62.45 | $63.25 | $62.11 | $62.95 | $61.02 | 4,348 |
| 2017-02-22 | $62.45 | $62.65 | $62.45 | $62.53 | $60.61 | 1,962 |
| 2017-02-21 | $62.70 | $62.70 | $62.45 | $62.45 | $60.54 | 950 |
| 2017-02-17 | $62.65 | $62.70 | $62.15 | $62.60 | $60.68 | 4,107 |
| 2017-02-16 | $62.70 | $62.70 | $62.25 | $62.25 | $60.34 | 852 |
| 2017-02-15 | $62.55 | $62.65 | $62.45 | $62.50 | $60.59 | 3,714 |
| 2017-02-14 | $62.06 | $62.40 | $62.06 | $62.15 | $60.25 | 2,055 |
| 2017-02-13 | $62.00 | $62.55 | $62.00 | $62.10 | $60.20 | 3,101 |
| 2017-02-10 | $62.80 | $62.80 | $61.83 | $62.15 | $60.25 | 5,561 |
| 2017-02-09 | $61.45 | $61.95 | $59.00 | $61.95 | $60.05 | 6,667 |
| 2017-02-08 | $61.60 | $61.60 | $61.45 | $61.45 | $59.57 | 2,971 |
| 2017-02-07 | $61.20 | $61.90 | $61.15 | $61.60 | $59.71 | 4,663 |
| 2017-02-06 | $60.80 | $61.25 | $60.48 | $61.00 | $59.13 | 6,658 |
| 2017-02-03 | $60.75 | $61.25 | $60.25 | $60.80 | $58.94 | 4,992 |
| 2017-02-02 | $59.35 | $60.70 | $59.35 | $60.25 | $58.40 | 1,183 |
| 2017-02-01 | $60.45 | $60.65 | $59.30 | $59.35 | $57.53 | 26,885 |
| 2017-01-31 | $60.00 | $60.80 | $60.00 | $60.30 | $58.45 | 5,676 |
| 2017-01-30 | $59.90 | $60.50 | $59.90 | $60.05 | $58.21 | 3,185 |
| 2017-01-27 | $60.50 | $60.61 | $60.09 | $60.25 | $58.29 | 3,300 |
| 2017-01-26 | $59.75 | $62.00 | $59.20 | $60.70 | $58.72 | 4,023 |
| 2017-01-25 | $61.95 | $61.95 | $61.65 | $61.75 | $59.74 | 2,203 |
| 2017-01-24 | $60.25 | $61.25 | $60.00 | $61.25 | $59.26 | 8,051 |
| 2017-01-23 | $59.65 | $60.65 | $59.50 | $60.20 | $58.24 | 2,345 |
| 2017-01-20 | $60.05 | $60.25 | $59.80 | $59.80 | $57.85 | 3,532 |
| 2017-01-19 | $60.15 | $60.25 | $60.00 | $60.00 | $58.05 | 2,257 |
| 2017-01-18 | $60.00 | $60.30 | $59.80 | $59.90 | $57.95 | 2,930 |
| 2017-01-17 | $60.40 | $60.40 | $58.55 | $58.55 | $56.64 | 3,233 |
| 2017-01-13 | $59.95 | $60.85 | $59.95 | $60.10 | $58.14 | 4,131 |
| 2017-01-12 | $59.75 | $60.00 | $59.30 | $59.75 | $57.80 | 4,107 |
| 2017-01-11 | $60.25 | $61.15 | $60.25 | $60.30 | $58.34 | 2,385 |
| 2017-01-10 | $60.60 | $60.90 | $60.30 | $60.35 | $58.39 | 4,892 |
| 2017-01-09 | $60.00 | $60.60 | $60.00 | $60.20 | $58.24 | 5,067 |
| 2017-01-06 | $60.55 | $60.70 | $60.35 | $60.35 | $58.39 | 3,738 |
| 2017-01-05 | $61.11 | $61.45 | $59.85 | $60.35 | $58.39 | 9,110 |
| 2017-01-04 | $59.15 | $61.55 | $59.15 | $61.25 | $59.26 | 6,424 |
| 2017-01-03 | $60.00 | $60.00 | $59.16 | $59.30 | $57.37 | 5,834 |
| 2016-12-30 | $60.90 | $60.90 | $59.85 | $60.00 | $58.05 | 7,676 |
| 2016-12-29 | $60.65 | $61.00 | $60.55 | $60.90 | $58.92 | 8,968 |
| 2016-12-28 | $61.35 | $61.80 | $60.65 | $60.95 | $58.97 | 11,166 |
| 2016-12-27 | $62.05 | $62.50 | $61.78 | $61.80 | $59.79 | 5,183 |
| 2016-12-23 | $61.45 | $62.60 | $61.45 | $62.60 | $60.56 | 4,433 |
| 2016-12-22 | $61.10 | $61.80 | $61.05 | $61.50 | $59.50 | 28,570 |
| 2016-12-21 | $61.65 | $61.80 | $61.27 | $61.60 | $59.59 | 3,571 |
| 2016-12-20 | $61.50 | $61.85 | $61.15 | $61.80 | $59.79 | 6,252 |
| 2016-12-19 | $61.80 | $61.80 | $61.05 | $61.35 | $59.35 | 4,532 |
| 2016-12-16 | $61.85 | $61.85 | $61.50 | $61.80 | $59.79 | 12,783 |
| 2016-12-15 | $61.70 | $61.80 | $61.55 | $61.55 | $59.55 | 5,385 |
| 2016-12-14 | $61.70 | $61.80 | $61.55 | $61.60 | $59.59 | 2,143 |
| 2016-12-13 | $61.20 | $61.94 | $61.20 | $61.55 | $59.55 | 8,180 |
| 2016-12-12 | $61.05 | $61.50 | $61.05 | $61.10 | $59.11 | 3,381 |
| 2016-12-09 | $60.35 | $61.65 | $60.35 | $61.05 | $59.06 | 6,036 |
| 2016-12-08 | $58.65 | $60.55 | $58.50 | $60.10 | $58.14 | 7,709 |
| 2016-12-07 | $58.20 | $58.75 | $58.12 | $58.40 | $56.50 | 8,951 |
| 2016-12-06 | $58.65 | $58.65 | $58.15 | $58.40 | $56.50 | 8,035 |
| 2016-12-05 | $57.60 | $57.85 | $56.20 | $57.40 | $55.53 | 6,738 |
| 2016-12-02 | $55.80 | $56.45 | $55.70 | $56.40 | $54.56 | 5,066 |
| 2016-12-01 | $54.35 | $56.00 | $54.15 | $55.80 | $53.98 | 6,287 |
| 2016-11-30 | $53.55 | $54.90 | $53.55 | $54.35 | $52.58 | 22,406 |
| 2016-11-29 | $53.20 | $53.85 | $53.20 | $53.55 | $51.81 | 2,758 |
| 2016-11-28 | $52.95 | $52.95 | $52.85 | $52.85 | $51.13 | 2,632 |
| 2016-11-25 | $52.95 | $53.00 | $52.90 | $53.00 | $51.27 | 2,240 |
| 2016-11-23 | $52.65 | $52.95 | $52.64 | $52.95 | $51.23 | 6,327 |
| 2016-11-22 | $52.75 | $52.90 | $52.60 | $52.90 | $51.18 | 4,777 |
| 2016-11-21 | $52.80 | $52.90 | $52.50 | $52.90 | $51.18 | 2,365 |
| 2016-11-18 | $52.95 | $52.95 | $52.70 | $52.95 | $51.23 | 6,909 |
| 2016-11-17 | $52.95 | $52.95 | $52.72 | $52.95 | $51.23 | 4,666 |
| 2016-11-16 | $52.94 | $52.95 | $52.65 | $52.80 | $51.08 | 7,849 |
| 2016-11-15 | $50.85 | $53.80 | $50.85 | $53.40 | $51.66 | 7,030 |
| 2016-11-14 | $49.80 | $50.95 | $48.82 | $50.85 | $49.19 | 6,025 |
| 2016-11-11 | $48.45 | $50.00 | $48.45 | $49.90 | $48.28 | 13,944 |
| 2016-11-10 | $46.55 | $48.50 | $46.55 | $48.20 | $46.63 | 7,609 |
| 2016-11-09 | $46.00 | $46.40 | $46.00 | $46.40 | $44.89 | 5,136 |
| 2016-11-08 | $45.85 | $46.10 | $45.85 | $46.10 | $44.60 | 1,418 |
| 2016-11-07 | $45.80 | $46.05 | $45.80 | $46.05 | $44.55 | 2,334 |
| 2016-11-04 | $46.40 | $46.40 | $45.40 | $45.85 | $44.36 | 2,440 |
| 2016-11-03 | $45.60 | $45.90 | $45.35 | $45.60 | $44.12 | 1,331 |
| 2016-11-02 | $45.70 | $45.90 | $45.60 | $45.60 | $44.12 | 1,512 |
| 2016-11-01 | $45.30 | $45.65 | $45.30 | $45.45 | $43.97 | 1,469 |
| 2016-10-31 | $45.50 | $45.55 | $45.35 | $45.35 | $43.87 | 3,731 |
| 2016-10-28 | $45.55 | $45.60 | $45.30 | $45.60 | $44.12 | 1,333 |
| 2016-10-27 | $45.65 | $45.80 | $45.60 | $45.75 | $44.14 | 2,785 |
| 2016-10-26 | $45.85 | $45.85 | $45.65 | $45.75 | $44.14 | 1,879 |
| 2016-10-25 | $46.20 | $46.20 | $45.80 | $45.80 | $44.19 | 1,212 |
| 2016-10-24 | $45.85 | $46.35 | $45.56 | $46.00 | $44.39 | 2,544 |
| 2016-10-21 | $44.85 | $45.50 | $44.85 | $45.50 | $43.90 | 2,152 |
| 2016-10-20 | $44.86 | $45.15 | $44.55 | $44.95 | $43.37 | 9,107 |
| 2016-10-19 | $45.05 | $45.05 | $44.95 | $44.95 | $43.37 | 3,495 |
| 2016-10-18 | $45.00 | $45.10 | $45.00 | $45.00 | $43.42 | 3,124 |
| 2016-10-17 | $45.10 | $45.95 | $45.05 | $45.10 | $43.52 | 10,209 |
| 2016-10-14 | $45.25 | $45.31 | $45.24 | $45.31 | $43.72 | 1,482 |
| 2016-10-13 | $45.20 | $45.25 | $45.11 | $45.11 | $43.53 | 3,184 |
| 2016-10-12 | $45.55 | $45.55 | $45.35 | $45.35 | $43.76 | 3,447 |
| 2016-10-11 | $45.43 | $45.50 | $45.10 | $45.10 | $43.52 | 2,803 |
| 2016-10-10 | $45.49 | $45.72 | $45.26 | $45.35 | $43.76 | 2,378 |
| 2016-10-07 | $45.35 | $45.35 | $45.26 | $45.26 | $43.67 | 1,062 |
| 2016-10-06 | $45.38 | $45.55 | $45.35 | $45.42 | $43.83 | 1,785 |
| 2016-10-05 | $45.23 | $45.35 | $45.21 | $45.35 | $43.76 | 4,748 |
| 2016-10-04 | $45.20 | $45.20 | $45.10 | $45.10 | $43.52 | 1,538 |
| 2016-10-03 | $45.50 | $45.60 | $45.25 | $45.33 | $43.74 | 2,785 |
| 2016-09-30 | $45.47 | $45.52 | $45.31 | $45.32 | $43.73 | 4,254 |
| 2016-09-29 | $45.38 | $45.38 | $45.25 | $45.38 | $43.79 | 1,467 |
| 2016-09-28 | $45.16 | $45.62 | $45.10 | $45.38 | $43.79 | 4,644 |
| 2016-09-27 | $45.47 | $45.49 | $45.20 | $45.25 | $43.66 | 1,740 |
| 2016-09-26 | $45.50 | $45.55 | $45.17 | $45.36 | $43.77 | 1,612 |
| 2016-09-23 | $45.48 | $45.55 | $45.30 | $45.33 | $43.74 | 2,372 |
| 2016-09-22 | $45.57 | $45.57 | $45.20 | $45.45 | $43.85 | 7,352 |
| 2016-09-21 | $45.46 | $45.55 | $45.36 | $45.38 | $43.79 | 2,168 |
| 2016-09-20 | $45.25 | $45.35 | $45.25 | $45.34 | $43.75 | 1,322 |
| 2016-09-19 | $45.22 | $45.36 | $44.96 | $45.34 | $43.74 | 1,824 |
| 2016-09-16 | $45.32 | $45.45 | $45.24 | $45.24 | $43.65 | 10,160 |
| 2016-09-15 | $45.21 | $45.27 | $44.71 | $45.22 | $43.63 | 1,662 |
| 2016-09-14 | $45.24 | $45.24 | $44.85 | $44.94 | $43.36 | 2,081 |
| 2016-09-13 | $44.66 | $44.66 | $44.56 | $44.56 | $43.00 | 2,958 |
| 2016-09-12 | $44.72 | $44.78 | $44.60 | $44.78 | $43.21 | 5,367 |
| 2016-09-09 | $44.36 | $44.74 | $44.35 | $44.38 | $42.82 | 6,306 |
| 2016-09-08 | $44.41 | $44.54 | $44.40 | $44.54 | $42.98 | 1,316 |
| 2016-09-07 | $44.49 | $44.49 | $44.27 | $44.27 | $42.72 | 7,116 |
| 2016-09-06 | $44.24 | $44.35 | $44.04 | $44.31 | $42.75 | 2,963 |
| 2016-09-02 | $43.97 | $44.35 | $43.92 | $44.24 | $42.69 | 3,221 |
| 2016-09-01 | $43.82 | $44.24 | $43.65 | $43.80 | $42.26 | 3,057 |
| 2016-08-31 | $43.81 | $43.88 | $43.78 | $43.88 | $42.34 | 4,762 |
| 2016-08-30 | $44.12 | $44.12 | $43.89 | $43.89 | $42.35 | 855 |
| 2016-08-29 | $44.15 | $44.15 | $43.89 | $43.89 | $42.35 | 4,137 |
| 2016-08-26 | $44.01 | $44.15 | $44.00 | $44.00 | $42.46 | 1,776 |
| 2016-08-25 | $44.00 | $44.01 | $43.85 | $44.01 | $42.47 | 1,535 |
| 2016-08-24 | $43.90 | $44.00 | $43.90 | $44.00 | $42.46 | 2,157 |
| 2016-08-23 | $44.15 | $44.15 | $44.00 | $44.00 | $42.46 | 2,436 |
| 2016-08-22 | $44.07 | $44.15 | $44.07 | $44.10 | $42.55 | 1,059 |
| 2016-08-19 | $43.91 | $44.15 | $43.91 | $44.13 | $42.58 | 3,935 |
| 2016-08-18 | $44.00 | $44.00 | $43.99 | $43.99 | $42.45 | 705 |
| 2016-08-17 | $43.70 | $43.75 | $43.70 | $43.70 | $42.17 | 2,243 |
| 2016-08-16 | $43.95 | $44.05 | $43.81 | $43.98 | $42.44 | 6,742 |
| 2016-08-15 | $43.50 | $43.95 | $43.50 | $43.94 | $42.40 | 2,101 |
| 2016-08-12 | $43.71 | $43.89 | $43.70 | $43.75 | $42.21 | 1,457 |
| 2016-08-11 | $43.86 | $44.00 | $43.86 | $44.00 | $42.46 | 907 |
| 2016-08-10 | $43.74 | $43.82 | $43.71 | $43.72 | $42.19 | 1,397 |
| 2016-08-09 | $44.00 | $44.00 | $43.70 | $43.93 | $42.38 | 3,804 |
| 2016-08-08 | $44.00 | $44.00 | $44.00 | $44.00 | $42.46 | 993 |
| 2016-08-05 | $43.90 | $44.01 | $43.90 | $44.01 | $42.47 | 2,861 |
| 2016-08-04 | $43.97 | $44.00 | $43.85 | $43.85 | $42.31 | 3,288 |
| 2016-08-03 | $43.90 | $44.00 | $43.76 | $44.00 | $42.46 | 3,224 |
| 2016-08-02 | $43.99 | $43.99 | $43.77 | $43.77 | $42.23 | 1,508 |
| 2016-08-01 | $43.96 | $44.00 | $43.72 | $43.93 | $42.39 | 1,866 |
| 2016-07-29 | $44.00 | $44.00 | $43.31 | $43.66 | $42.13 | 9,727 |
| 2016-07-28 | $43.99 | $43.99 | $43.99 | $43.99 | $42.45 | 443 |
| 2016-07-27 | $44.00 | $44.00 | $43.87 | $43.99 | $42.33 | 6,650 |
| 2016-07-26 | $43.77 | $44.00 | $43.77 | $44.00 | $42.34 | 2,837 |
| 2016-07-25 | $43.75 | $43.97 | $43.61 | $43.81 | $42.16 | 1,857 |
| 2016-07-22 | $43.98 | $44.00 | $43.63 | $43.89 | $42.23 | 2,473 |
| 2016-07-21 | $43.99 | $43.99 | $43.80 | $43.80 | $42.15 | 1,767 |
| 2016-07-20 | $43.75 | $44.00 | $43.75 | $43.97 | $42.31 | 8,160 |
| 2016-07-19 | $43.82 | $43.98 | $43.65 | $43.93 | $42.27 | 1,751 |
| 2016-07-18 | $43.60 | $44.00 | $43.32 | $43.82 | $42.17 | 7,191 |
| 2016-07-15 | $43.98 | $44.00 | $43.50 | $43.97 | $42.31 | 3,853 |
| 2016-07-14 | $43.49 | $44.00 | $43.25 | $43.96 | $42.30 | 4,102 |
| 2016-07-13 | $43.25 | $43.99 | $42.87 | $43.66 | $42.01 | 7,681 |
| 2016-07-12 | $43.18 | $43.28 | $42.60 | $43.28 | $41.65 | 6,325 |
| 2016-07-11 | $42.20 | $42.89 | $42.20 | $42.89 | $41.27 | 3,391 |
| 2016-07-08 | $41.66 | $42.58 | $41.66 | $42.36 | $40.76 | 3,811 |
| 2016-07-07 | $42.00 | $42.08 | $41.54 | $41.54 | $39.97 | 1,007 |
| 2016-07-06 | $41.77 | $41.77 | $41.35 | $41.41 | $39.85 | 1,840 |
| 2016-07-05 | $42.23 | $42.23 | $41.69 | $41.77 | $40.19 | 3,570 |
| 2016-07-01 | $42.47 | $42.47 | $41.62 | $42.28 | $40.69 | 4,599 |
| 2016-06-30 | $42.25 | $42.55 | $41.23 | $42.33 | $40.73 | 3,164 |
| 2016-06-29 | $42.32 | $42.32 | $41.20 | $41.51 | $39.94 | 3,666 |
| 2016-06-28 | $40.34 | $40.74 | $40.00 | $40.74 | $39.20 | 3,823 |
| 2016-06-27 | $40.57 | $40.57 | $40.00 | $40.00 | $38.49 | 21,908 |
| 2016-06-24 | $40.87 | $41.84 | $40.18 | $40.75 | $39.21 | 43,093 |
| 2016-06-23 | $41.95 | $42.05 | $41.93 | $41.97 | $40.39 | 6,365 |
| 2016-06-22 | $41.80 | $41.99 | $41.80 | $41.82 | $40.24 | 2,412 |
| 2016-06-21 | $41.72 | $42.35 | $41.72 | $41.80 | $40.22 | 4,019 |
| 2016-06-20 | $41.90 | $42.00 | $41.64 | $41.93 | $40.35 | 3,159 |
| 2016-06-17 | $42.02 | $42.02 | $41.59 | $41.59 | $40.02 | 11,584 |
| 2016-06-16 | $41.50 | $42.13 | $41.50 | $41.95 | $40.37 | 5,635 |
| 2016-06-15 | $41.76 | $42.35 | $41.47 | $42.13 | $40.54 | 3,031 |
| 2016-06-14 | $42.01 | $42.45 | $41.59 | $41.60 | $40.03 | 4,638 |
| 2016-06-13 | $41.85 | $41.90 | $41.76 | $41.77 | $40.19 | 2,605 |
| 2016-06-10 | $42.16 | $42.16 | $41.85 | $41.85 | $40.27 | 4,986 |
| 2016-06-09 | $41.78 | $42.75 | $41.78 | $42.53 | $40.93 | 4,976 |
| 2016-06-08 | $42.16 | $42.72 | $42.16 | $42.72 | $41.11 | 2,392 |
| 2016-06-07 | $42.87 | $42.87 | $42.10 | $42.10 | $40.51 | 5,271 |
| 2016-06-06 | $42.58 | $42.94 | $42.58 | $42.94 | $41.32 | 1,170 |
| 2016-06-03 | $42.11 | $42.45 | $42.11 | $42.45 | $40.85 | 2,329 |
| 2016-06-02 | $42.46 | $42.81 | $42.40 | $42.40 | $40.80 | 1,842 |
| 2016-06-01 | $42.49 | $42.49 | $42.49 | $42.49 | $40.89 | 792 |
| 2016-05-31 | $42.34 | $42.72 | $42.00 | $42.72 | $41.11 | 1,375 |
| 2016-05-27 | $42.20 | $42.48 | $42.20 | $42.48 | $40.88 | 1,374 |
| 2016-05-26 | $42.07 | $42.13 | $42.07 | $42.13 | $40.54 | 559 |
| 2016-05-25 | $42.84 | $42.84 | $42.25 | $42.82 | $41.20 | 1,711 |
| 2016-05-24 | $42.50 | $42.95 | $42.50 | $42.78 | $41.17 | 2,422 |
| 2016-05-23 | $42.94 | $42.94 | $42.21 | $42.21 | $40.62 | 2,266 |
| 2016-05-20 | $42.06 | $42.40 | $42.06 | $42.40 | $40.80 | 1,667 |
| 2016-05-19 | $42.62 | $42.62 | $41.71 | $41.89 | $40.31 | 2,337 |
| 2016-05-18 | $42.05 | $42.81 | $41.78 | $42.81 | $41.20 | 3,101 |
| 2016-05-17 | $42.24 | $42.74 | $42.04 | $42.25 | $40.66 | 3,874 |
| 2016-05-16 | $43.23 | $43.23 | $41.90 | $42.47 | $40.87 | 7,579 |
| 2016-05-13 | $42.40 | $42.40 | $42.03 | $42.12 | $40.53 | 1,622 |
| 2016-05-12 | $42.95 | $42.95 | $42.60 | $42.60 | $40.99 | 1,117 |
| 2016-05-11 | $43.36 | $43.36 | $42.95 | $42.98 | $41.36 | 3,654 |
| 2016-05-10 | $43.05 | $43.22 | $43.00 | $43.22 | $41.59 | 3,616 |
| 2016-05-09 | $43.12 | $43.12 | $42.85 | $43.02 | $41.40 | 2,411 |
| 2016-05-06 | $43.05 | $43.05 | $43.05 | $43.05 | $41.43 | 1,390 |
| 2016-05-05 | $42.72 | $43.30 | $42.71 | $43.24 | $41.61 | 11,048 |
| 2016-05-04 | $42.80 | $42.80 | $42.80 | $42.80 | $41.19 | 588 |
| 2016-05-03 | $43.30 | $43.30 | $42.96 | $42.96 | $41.34 | 1,370 |
| 2016-05-02 | $42.40 | $43.24 | $42.40 | $43.18 | $41.55 | 1,365 |
| 2016-04-29 | $43.07 | $43.07 | $42.00 | $42.50 | $40.90 | 5,293 |
| 2016-04-28 | $42.56 | $42.56 | $42.56 | $42.56 | $40.95 | 1,204 |
| 2016-04-27 | $43.27 | $43.29 | $43.20 | $43.22 | $41.47 | 2,680 |
| 2016-04-26 | $42.63 | $43.13 | $42.63 | $43.13 | $41.39 | 5,683 |
| 2016-04-25 | $42.90 | $43.30 | $42.90 | $43.00 | $41.26 | 3,080 |
| 2016-04-22 | $40.98 | $42.99 | $40.96 | $42.90 | $41.17 | 2,714 |
| 2016-04-21 | $39.95 | $41.32 | $39.95 | $40.91 | $39.26 | 5,011 |
| 2016-04-20 | $39.50 | $39.51 | $39.46 | $39.51 | $37.91 | 2,807 |
| 2016-04-19 | $39.00 | $39.50 | $39.00 | $39.50 | $37.90 | 16,260 |
| 2016-04-18 | $38.90 | $39.10 | $38.90 | $39.00 | $37.42 | 9,379 |
| 2016-04-15 | $38.80 | $38.99 | $38.80 | $38.95 | $37.38 | 2,400 |
| 2016-04-14 | $39.05 | $39.05 | $38.95 | $38.95 | $37.38 | 1,714 |
| 2016-04-13 | $38.75 | $39.35 | $38.75 | $39.05 | $37.47 | 16,380 |
| 2016-04-12 | $39.00 | $39.19 | $39.00 | $39.19 | $37.61 | 3,857 |
| 2016-04-11 | $39.00 | $39.00 | $38.96 | $38.96 | $37.38 | 1,470 |
| 2016-04-08 | $38.91 | $39.05 | $38.78 | $38.78 | $37.21 | 1,540 |
| 2016-04-07 | $38.78 | $38.93 | $38.76 | $38.76 | $37.19 | 2,156 |
| 2016-04-06 | $38.76 | $39.00 | $38.76 | $39.00 | $37.42 | 4,803 |
| 2016-04-05 | $38.76 | $39.00 | $38.75 | $38.75 | $37.18 | 3,012 |
| 2016-04-04 | $39.00 | $39.00 | $38.75 | $38.80 | $37.23 | 6,949 |
| 2016-04-01 | $39.00 | $39.00 | $38.80 | $38.91 | $37.34 | 1,000 |
| 2016-03-31 | $38.86 | $39.05 | $38.86 | $38.91 | $37.34 | 4,817 |
| 2016-03-30 | $39.00 | $39.00 | $38.96 | $38.96 | $37.38 | 2,216 |
| 2016-03-29 | $39.00 | $39.00 | $38.85 | $38.85 | $37.28 | 3,652 |
| 2016-03-28 | $39.00 | $39.10 | $38.72 | $38.72 | $37.15 | 11,487 |
| 2016-03-24 | $38.60 | $39.12 | $38.60 | $38.85 | $37.28 | 4,218 |
| 2016-03-23 | $38.61 | $38.61 | $38.60 | $38.61 | $37.05 | 2,777 |
| 2016-03-22 | $39.00 | $39.03 | $38.60 | $38.61 | $37.05 | 3,268 |
| 2016-03-21 | $38.85 | $39.03 | $38.75 | $38.76 | $37.19 | 3,799 |
| 2016-03-18 | $39.47 | $39.47 | $38.80 | $38.93 | $37.36 | 11,352 |
| 2016-03-17 | $39.01 | $39.37 | $38.77 | $39.37 | $37.78 | 7,449 |
| 2016-03-16 | $39.00 | $39.15 | $38.80 | $39.10 | $37.52 | 6,138 |
| 2016-03-15 | $39.36 | $39.40 | $39.30 | $39.40 | $37.81 | 1,881 |
| 2016-03-14 | $39.88 | $39.90 | $39.60 | $39.60 | $38.00 | 614 |
| 2016-03-11 | $38.82 | $40.00 | $38.82 | $40.00 | $38.38 | 6,084 |
| 2016-03-10 | $39.87 | $39.87 | $39.50 | $39.50 | $37.90 | 1,534 |
| 2016-03-09 | $39.64 | $39.67 | $39.53 | $39.60 | $38.00 | 1,567 |
| 2016-03-08 | $39.16 | $39.65 | $38.94 | $39.06 | $37.48 | 3,577 |
| 2016-03-07 | $39.00 | $39.24 | $38.99 | $39.13 | $37.55 | 2,938 |
| 2016-03-04 | $39.00 | $39.04 | $38.80 | $39.04 | $37.46 | 5,232 |
| 2016-03-03 | $39.00 | $39.29 | $38.60 | $38.90 | $37.33 | 6,649 |
| 2016-03-02 | $39.15 | $39.96 | $39.15 | $39.45 | $37.86 | 1,865 |
| 2016-03-01 | $39.50 | $39.71 | $39.50 | $39.71 | $38.10 | 1,643 |
| 2016-02-29 | $39.45 | $39.45 | $39.45 | $39.45 | $37.86 | 1,629 |
| 2016-02-26 | $39.80 | $39.80 | $39.31 | $39.31 | $37.72 | 1,063 |
| 2016-02-25 | $39.55 | $40.19 | $39.55 | $40.19 | $38.57 | 1,027 |
| 2016-02-24 | $39.33 | $39.55 | $39.33 | $39.55 | $37.95 | 1,213 |
| 2016-02-23 | $39.16 | $39.80 | $39.15 | $39.15 | $37.57 | 1,931 |
| 2016-02-22 | $39.43 | $39.64 | $39.26 | $39.64 | $38.04 | 4,907 |
| 2016-02-19 | $39.82 | $39.82 | $38.95 | $39.60 | $38.00 | 3,610 |
| 2016-02-18 | $40.10 | $40.10 | $39.54 | $39.54 | $37.94 | 1,983 |
| 2016-02-17 | $40.00 | $40.07 | $38.48 | $40.07 | $38.45 | 4,198 |
| 2016-02-16 | $39.99 | $40.00 | $39.31 | $39.97 | $38.35 | 3,903 |
| 2016-02-12 | $38.91 | $39.80 | $38.85 | $39.60 | $38.00 | 3,603 |
| 2016-02-11 | $38.92 | $38.99 | $38.26 | $38.75 | $37.18 | 3,797 |
| 2016-02-10 | $39.89 | $39.95 | $39.30 | $39.30 | $37.71 | 995 |
| 2016-02-09 | $39.40 | $39.40 | $39.10 | $39.10 | $37.52 | 1,229 |
| 2016-02-08 | $39.78 | $39.78 | $39.41 | $39.41 | $37.82 | 2,759 |
| 2016-02-05 | $39.40 | $39.89 | $39.30 | $39.30 | $37.71 | 5,643 |
| 2016-02-04 | $39.70 | $39.87 | $39.40 | $39.87 | $38.26 | 1,842 |
| 2016-02-03 | $40.30 | $40.30 | $39.83 | $39.83 | $38.22 | 2,114 |
| 2016-02-02 | $39.91 | $40.39 | $39.46 | $40.01 | $38.39 | 3,276 |
| 2016-02-01 | $40.99 | $40.99 | $40.25 | $40.26 | $38.63 | 5,401 |
| 2016-01-29 | $40.14 | $40.50 | $40.00 | $40.50 | $38.86 | 6,479 |
| 2016-01-28 | $40.25 | $41.50 | $40.25 | $40.31 | $38.68 | 2,271 |
| 2016-01-27 | $40.58 | $40.75 | $39.58 | $39.58 | $37.87 | 1,966 |
| 2016-01-26 | $39.49 | $39.75 | $39.35 | $39.51 | $37.80 | 5,504 |
| 2016-01-25 | $39.67 | $39.74 | $39.05 | $39.35 | $37.65 | 7,307 |
| 2016-01-22 | $39.89 | $41.10 | $39.25 | $39.97 | $38.24 | 7,049 |
| 2016-01-21 | $39.05 | $40.20 | $39.05 | $39.88 | $38.15 | 5,864 |
| 2016-01-20 | $39.05 | $39.75 | $38.76 | $39.75 | $38.03 | 8,489 |
| 2016-01-19 | $40.57 | $40.57 | $39.76 | $40.19 | $38.45 | 5,574 |
| 2016-01-15 | $40.75 | $40.75 | $40.01 | $40.01 | $38.28 | 8,832 |
| 2016-01-14 | $41.10 | $41.10 | $40.80 | $41.00 | $39.23 | 5,600 |
| 2016-01-13 | $42.25 | $42.53 | $40.70 | $40.78 | $39.02 | 5,580 |
| 2016-01-12 | $43.20 | $43.30 | $42.50 | $42.50 | $40.66 | 4,956 |
| 2016-01-11 | $43.00 | $43.00 | $42.71 | $42.71 | $40.86 | 14,040 |
| 2016-01-08 | $43.14 | $43.14 | $42.90 | $42.90 | $41.04 | 5,538 |
| 2016-01-07 | $43.00 | $43.29 | $43.00 | $43.00 | $41.14 | 6,268 |
| 2016-01-06 | $43.10 | $44.00 | $43.10 | $43.47 | $41.59 | 4,310 |
| 2016-01-05 | $43.96 | $43.96 | $43.96 | $43.96 | $42.06 | 447 |
| 2016-01-04 | $42.90 | $43.25 | $42.90 | $43.00 | $41.14 | 8,983 |
| 2015-12-31 | $44.22 | $44.32 | $43.46 | $43.46 | $41.58 | 2,550 |
| 2015-12-30 | $43.65 | $43.70 | $43.65 | $43.70 | $41.81 | 2,267 |
| 2015-12-29 | $44.16 | $44.16 | $44.16 | $44.16 | $42.25 | 630 |
| 2015-12-28 | $44.15 | $44.15 | $44.15 | $44.15 | $42.24 | 746 |
| 2015-12-24 | $44.02 | $44.32 | $44.02 | $44.24 | $42.33 | 996 |
| 2015-12-23 | $44.66 | $44.70 | $44.35 | $44.35 | $42.43 | 1,473 |
| 2015-12-22 | $44.48 | $44.49 | $44.48 | $44.49 | $42.56 | 755 |
| 2015-12-21 | $43.27 | $44.28 | $43.27 | $44.28 | $42.36 | 1,481 |
| 2015-12-18 | $43.38 | $43.90 | $43.30 | $43.53 | $41.65 | 14,615 |
| 2015-12-17 | $44.63 | $44.75 | $43.65 | $43.65 | $41.76 | 8,029 |
| 2015-12-16 | $43.40 | $44.47 | $43.40 | $44.47 | $42.55 | 2,188 |
| 2015-12-15 | $44.46 | $44.46 | $44.10 | $44.10 | $42.19 | 912 |
| 2015-12-14 | $43.00 | $43.01 | $43.00 | $43.00 | $41.14 | 3,659 |
| 2015-12-11 | $43.90 | $44.00 | $43.25 | $43.36 | $41.48 | 7,825 |
| 2015-12-10 | $44.42 | $44.75 | $44.04 | $44.04 | $42.13 | 1,431 |
| 2015-12-09 | $43.82 | $44.48 | $43.80 | $43.90 | $42.00 | 2,920 |
| 2015-12-08 | $44.44 | $44.44 | $43.90 | $43.90 | $42.00 | 1,243 |
| 2015-12-07 | $44.60 | $44.70 | $43.90 | $44.04 | $42.13 | 5,160 |
| 2015-12-04 | $44.66 | $44.90 | $44.66 | $44.89 | $42.95 | 2,068 |
| 2015-12-03 | $44.60 | $44.85 | $44.01 | $44.01 | $42.11 | 4,109 |
| 2015-12-02 | $45.01 | $45.02 | $45.01 | $45.02 | $43.07 | 1,335 |
| 2015-12-01 | $45.09 | $45.09 | $44.97 | $45.08 | $43.13 | 1,380 |
| 2015-11-30 | $45.00 | $45.00 | $44.45 | $44.91 | $42.97 | 4,525 |
| 2015-11-27 | $44.75 | $45.09 | $44.55 | $45.09 | $43.14 | 2,478 |
| 2015-11-25 | $44.58 | $44.90 | $44.55 | $44.89 | $42.95 | 2,037 |
| 2015-11-24 | $44.56 | $45.00 | $44.56 | $44.85 | $42.91 | 2,042 |
| 2015-11-23 | $44.75 | $45.10 | $44.07 | $44.70 | $42.77 | 9,606 |
| 2015-11-20 | $44.88 | $45.01 | $44.65 | $45.01 | $43.06 | 2,052 |
| 2015-11-19 | $44.26 | $44.90 | $44.26 | $44.79 | $42.85 | 3,050 |
| 2015-11-18 | $44.40 | $44.40 | $44.38 | $44.38 | $42.46 | 2,676 |
| 2015-11-17 | $44.36 | $44.50 | $44.35 | $44.35 | $42.43 | 2,511 |
| 2015-11-16 | $44.48 | $44.62 | $43.95 | $43.95 | $42.05 | 5,826 |
| 2015-11-13 | $44.03 | $44.07 | $44.03 | $44.07 | $42.16 | 1,139 |
| 2015-11-12 | $44.20 | $44.88 | $44.20 | $44.26 | $42.34 | 2,304 |
| 2015-11-11 | $44.85 | $44.87 | $44.30 | $44.32 | $42.40 | 2,544 |
| 2015-11-10 | $44.30 | $44.74 | $44.30 | $44.43 | $42.51 | 1,425 |
| 2015-11-09 | $45.03 | $45.03 | $44.22 | $44.30 | $42.38 | 3,546 |
| 2015-11-06 | $44.73 | $45.10 | $44.73 | $45.04 | $43.09 | 4,468 |
| 2015-11-05 | $44.81 | $44.90 | $44.45 | $44.88 | $42.94 | 4,293 |
| 2015-11-04 | $44.72 | $44.83 | $44.65 | $44.83 | $42.89 | 2,532 |
| 2015-11-03 | $44.64 | $44.75 | $44.00 | $44.75 | $42.81 | 2,716 |
| 2015-11-02 | $44.40 | $44.89 | $44.40 | $44.89 | $42.95 | 1,909 |
| 2015-10-30 | $44.50 | $44.50 | $44.39 | $44.45 | $42.53 | 3,252 |
| 2015-10-29 | $44.39 | $44.85 | $44.10 | $44.49 | $42.56 | 2,967 |
| 2015-10-28 | $44.46 | $44.46 | $43.95 | $44.46 | $42.42 | 10,276 |
| 2015-10-27 | $44.25 | $44.69 | $44.25 | $44.25 | $42.22 | 3,315 |
| 2015-10-26 | $44.99 | $44.99 | $43.78 | $44.90 | $42.84 | 1,889 |
| 2015-10-23 | $43.77 | $44.99 | $43.40 | $44.99 | $42.93 | 3,683 |
| 2015-10-22 | $43.72 | $43.75 | $43.25 | $43.75 | $41.74 | 1,215 |
| 2015-10-21 | $43.25 | $43.25 | $42.40 | $42.41 | $40.47 | 1,558 |
| 2015-10-20 | $42.30 | $42.49 | $41.65 | $42.44 | $40.49 | 3,135 |
| 2015-10-19 | $41.28 | $41.50 | $41.28 | $41.45 | $39.55 | 4,852 |
| 2015-10-16 | $41.47 | $41.47 | $41.40 | $41.46 | $39.56 | 1,759 |
| 2015-10-15 | $41.09 | $41.47 | $41.00 | $41.47 | $39.57 | 3,624 |
| 2015-10-14 | $41.25 | $41.25 | $41.00 | $41.00 | $39.12 | 1,993 |
| 2015-10-13 | $41.06 | $41.43 | $40.65 | $41.38 | $39.48 | 4,599 |
| 2015-10-12 | $41.06 | $41.47 | $41.01 | $41.47 | $39.57 | 1,683 |
| 2015-10-09 | $41.24 | $41.50 | $41.24 | $41.45 | $39.55 | 757 |
| 2015-10-08 | $41.08 | $41.50 | $40.99 | $41.15 | $39.26 | 3,528 |
| 2015-10-07 | $41.50 | $41.50 | $41.28 | $41.47 | $39.57 | 1,787 |
| 2015-10-06 | $41.45 | $41.49 | $41.00 | $41.07 | $39.19 | 3,186 |
| 2015-10-05 | $41.20 | $41.50 | $41.10 | $41.50 | $39.60 | 3,230 |
| 2015-10-02 | $40.72 | $41.23 | $40.72 | $41.23 | $39.34 | 3,270 |
| 2015-10-01 | $41.34 | $41.50 | $40.95 | $40.95 | $39.07 | 2,548 |
| 2015-09-30 | $40.77 | $40.77 | $40.75 | $40.76 | $38.89 | 2,608 |
| 2015-09-29 | $40.50 | $40.91 | $40.50 | $40.75 | $38.88 | 2,323 |
| 2015-09-28 | $40.65 | $41.45 | $40.65 | $40.65 | $38.79 | 1,797 |
| 2015-09-25 | $41.00 | $41.47 | $40.75 | $40.75 | $38.88 | 5,881 |
| 2015-09-24 | $41.10 | $41.10 | $40.81 | $41.05 | $39.17 | 8,313 |
| 2015-09-23 | $41.30 | $41.30 | $41.11 | $41.11 | $39.23 | 1,309 |
| 2015-09-22 | $40.61 | $41.50 | $40.61 | $41.14 | $39.25 | 2,953 |
| 2015-09-21 | $41.40 | $41.40 | $40.87 | $40.87 | $39.00 | 1,190 |
| 2015-09-18 | $40.25 | $41.19 | $40.25 | $41.18 | $39.29 | 9,417 |
| 2015-09-17 | $40.51 | $40.69 | $40.25 | $40.68 | $38.81 | 7,903 |
| 2015-09-16 | $40.74 | $40.87 | $40.50 | $40.56 | $38.70 | 3,805 |
| 2015-09-15 | $40.00 | $40.25 | $40.00 | $40.25 | $38.40 | 2,243 |
| 2015-09-14 | $40.10 | $40.25 | $40.00 | $40.00 | $38.17 | 1,662 |
| 2015-09-11 | $40.00 | $40.37 | $40.00 | $40.24 | $38.39 | 4,592 |
| 2015-09-10 | $39.90 | $39.90 | $39.90 | $39.90 | $38.07 | 784 |
| 2015-09-09 | $39.90 | $40.19 | $39.75 | $39.90 | $38.07 | 3,356 |
| 2015-09-08 | $40.00 | $40.22 | $39.75 | $40.22 | $38.38 | 4,211 |
Century Bancorp Inc - Class A (CNBKA) News Headlines
Recent Century Bancorp Inc - Class A (CNBKA) News
Similar Companies to Century Bancorp Inc - Class A (CNBKA) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |