Centerspace (CSR) Exchange: NYSE
Data as of May 2, 2025
$61.42 ($1.29) 2.15%
Centerspace - Daily Information
Click for more stock information on Centerspace.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $61.25 |
| Previous Close | $61.42 |
| High | $62.12 |
| Low | $60.67 |
| Adjusted Open | $61.25 |
| Previous Adjusted Close | $61.42 |
| Adjusted High | $62.12 |
| Adjusted Low | $60.67 |
About Centerspace (CSR)
Centerspace, Inc. (CSR) was founded in 2013 and has since become one of the largest B2B collaborative workspace solutions providers in the world. By offering its customers a wide array of solutions including virtual meetings, cloud storage, projects, and file sharing, Centerspace has been the go-to choice for teams and small businesses that need smarter, more efficient ways to communicate and collaborate. Centerspace helps users maximize their productivity and create immersive experiences with a complete suite of technology and tools. With offices located around the world and big-name customers such as Microsoft, Amazon, and Google, Centerspace is quickly becoming a leader in the industry. Today, Centerspace is a publicly traded company on Nasdaq and is headquartered in San Francisco, California.
Invest in Centerspace (CSR)
Historical Stock Data for Centerspace (CSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $61.25 | $62.12 | $60.67 | $61.42 | $61.42 | 77,123 |
| 2025-05-01 | $60.50 | $60.61 | $59.50 | $60.13 | $60.13 | 114,821 |
| 2025-04-30 | $59.92 | $61.22 | $56.19 | $60.36 | $60.36 | 80,923 |
| 2025-04-29 | $60.24 | $61.39 | $59.58 | $60.40 | $60.40 | 113,137 |
| 2025-04-28 | $59.34 | $60.69 | $59.34 | $60.24 | $60.24 | 78,995 |
| 2025-04-25 | $59.50 | $59.86 | $58.59 | $59.52 | $59.52 | 86,729 |
| 2025-04-24 | $59.67 | $60.62 | $58.35 | $59.68 | $59.68 | 88,536 |
| 2025-04-23 | $61.21 | $62.06 | $59.78 | $59.89 | $59.89 | 86,628 |
| 2025-04-22 | $59.15 | $61.49 | $58.80 | $60.25 | $60.25 | 183,894 |
| 2025-04-21 | $58.41 | $59.81 | $57.71 | $58.65 | $58.65 | 214,753 |
| 2025-04-17 | $57.50 | $59.17 | $57.41 | $57.75 | $57.75 | 88,454 |
| 2025-04-16 | $57.31 | $59.52 | $56.99 | $57.55 | $57.55 | 108,054 |
| 2025-04-15 | $58.06 | $59.11 | $56.65 | $57.27 | $57.27 | 149,389 |
| 2025-04-14 | $57.38 | $59.84 | $57.30 | $58.00 | $58.00 | 157,150 |
| 2025-04-11 | $56.57 | $58.12 | $55.14 | $56.98 | $56.98 | 89,414 |
| 2025-04-10 | $57.42 | $58.42 | $55.06 | $56.92 | $56.92 | 133,810 |
| 2025-04-09 | $55.22 | $59.23 | $54.13 | $58.44 | $58.44 | 90,654 |
| 2025-04-08 | $57.80 | $59.50 | $55.24 | $56.21 | $56.21 | 95,449 |
| 2025-04-07 | $58.40 | $61.16 | $56.92 | $57.67 | $57.67 | 146,415 |
| 2025-04-04 | $61.81 | $62.43 | $59.85 | $60.22 | $60.22 | 129,503 |
| 2025-04-03 | $63.34 | $63.40 | $61.27 | $61.90 | $61.90 | 120,550 |
| 2025-04-02 | $63.77 | $64.94 | $62.94 | $64.65 | $64.65 | 53,605 |
| 2025-04-01 | $64.46 | $64.98 | $63.74 | $64.31 | $64.31 | 70,685 |
| 2025-03-31 | $63.19 | $65.48 | $63.19 | $64.75 | $64.75 | 126,839 |
| 2025-03-28 | $64.09 | $64.38 | $63.18 | $63.72 | $63.72 | 90,232 |
| 2025-03-27 | $64.49 | $65.20 | $64.07 | $64.67 | $63.90 | 64,171 |
| 2025-03-26 | $63.85 | $64.49 | $63.83 | $64.15 | $63.38 | 53,839 |
| 2025-03-25 | $64.23 | $64.52 | $63.43 | $63.79 | $63.79 | 52,182 |
| 2025-03-24 | $64.04 | $64.93 | $63.86 | $64.45 | $64.45 | 58,948 |
| 2025-03-21 | $64.05 | $64.50 | $63.38 | $63.78 | $63.78 | 245,840 |
| 2025-03-20 | $63.86 | $64.64 | $62.47 | $64.18 | $64.18 | 65,411 |
| 2025-03-19 | $63.70 | $64.84 | $62.52 | $64.05 | $64.05 | 82,735 |
| 2025-03-18 | $63.79 | $64.05 | $62.63 | $63.79 | $63.79 | 80,044 |
| 2025-03-17 | $62.65 | $64.25 | $62.65 | $64.17 | $64.17 | 64,806 |
| 2025-03-14 | $61.98 | $63.13 | $61.45 | $63.05 | $63.05 | 67,623 |
| 2025-03-13 | $63.52 | $63.63 | $61.64 | $61.87 | $61.87 | 100,957 |
| 2025-03-12 | $64.17 | $64.17 | $62.73 | $63.54 | $63.54 | 61,660 |
| 2025-03-11 | $65.18 | $65.49 | $63.71 | $64.28 | $64.28 | 56,623 |
| 2025-03-10 | $65.55 | $66.00 | $64.54 | $64.76 | $64.76 | 73,104 |
| 2025-03-07 | $65.67 | $65.98 | $64.76 | $65.60 | $65.60 | 82,293 |
| 2025-03-06 | $64.44 | $64.97 | $63.70 | $64.75 | $64.75 | 85,855 |
| 2025-03-05 | $64.53 | $64.97 | $63.70 | $64.75 | $64.75 | 103,662 |
| 2025-03-04 | $65.91 | $66.32 | $64.72 | $64.91 | $64.91 | 56,811 |
| 2025-03-03 | $66.00 | $66.88 | $65.59 | $66.04 | $66.04 | 54,888 |
| 2025-02-28 | $65.75 | $66.44 | $64.88 | $66.19 | $66.19 | 170,909 |
| 2025-02-27 | $64.77 | $65.79 | $63.69 | $65.46 | $65.46 | 79,571 |
| 2025-02-26 | $64.90 | $65.02 | $63.97 | $64.88 | $64.88 | 121,516 |
| 2025-02-25 | $64.26 | $66.02 | $63.55 | $65.08 | $65.08 | 78,884 |
| 2025-02-24 | $64.00 | $64.75 | $63.72 | $64.40 | $64.40 | 76,080 |
| 2025-02-21 | $65.60 | $66.17 | $63.74 | $64.10 | $64.10 | 81,197 |
| 2025-02-20 | $63.31 | $65.36 | $63.21 | $65.07 | $65.07 | 74,506 |
| 2025-02-19 | $62.46 | $64.87 | $61.54 | $63.79 | $63.79 | 123,101 |
| 2025-02-18 | $62.80 | $63.19 | $61.97 | $62.25 | $62.25 | 98,702 |
| 2025-02-14 | $62.47 | $63.73 | $62.03 | $62.36 | $62.36 | 108,388 |
| 2025-02-13 | $61.97 | $62.46 | $61.44 | $62.28 | $62.28 | 37,214 |
| 2025-02-12 | $60.62 | $62.19 | $60.62 | $61.78 | $61.78 | 147,886 |
| 2025-02-11 | $60.81 | $61.67 | $60.81 | $61.67 | $61.67 | 47,321 |
| 2025-02-10 | $61.68 | $61.85 | $60.49 | $61.00 | $61.00 | 136,595 |
| 2025-02-07 | $62.36 | $62.36 | $61.03 | $61.67 | $61.67 | 60,358 |
| 2025-02-06 | $62.82 | $63.11 | $62.13 | $62.29 | $62.29 | 77,589 |
| 2025-02-05 | $61.56 | $62.57 | $61.23 | $62.29 | $62.29 | 81,571 |
| 2025-02-04 | $60.52 | $61.55 | $60.40 | $61.34 | $61.34 | 107,882 |
| 2025-02-03 | $60.50 | $60.88 | $59.63 | $60.87 | $60.87 | 63,973 |
| 2025-01-31 | $60.70 | $61.04 | $60.00 | $60.75 | $60.75 | 81,555 |
| 2025-01-30 | $61.00 | $61.65 | $60.62 | $60.99 | $60.99 | 56,527 |
| 2025-01-29 | $61.75 | $62.10 | $60.41 | $60.70 | $60.70 | 56,017 |
| 2025-01-28 | $62.12 | $62.37 | $61.61 | $62.01 | $62.01 | 66,264 |
| 2025-01-27 | $61.11 | $63.41 | $61.06 | $62.37 | $62.37 | 104,472 |
| 2025-01-24 | $60.88 | $61.26 | $60.66 | $61.09 | $61.09 | 54,775 |
| 2025-01-23 | $60.58 | $61.30 | $60.31 | $61.21 | $61.21 | 87,673 |
| 2025-01-22 | $61.95 | $62.83 | $60.62 | $60.70 | $60.70 | 63,978 |
| 2025-01-21 | $61.12 | $62.66 | $61.12 | $62.34 | $62.34 | 72,500 |
| 2025-01-17 | $61.83 | $61.83 | $60.76 | $60.98 | $60.98 | 85,618 |
| 2025-01-16 | $61.48 | $62.05 | $61.33 | $61.49 | $61.49 | 144,706 |
| 2025-01-15 | $63.62 | $63.62 | $60.95 | $61.47 | $61.47 | 90,691 |
| 2025-01-14 | $60.87 | $61.27 | $60.49 | $60.87 | $60.87 | 62,135 |
| 2025-01-13 | $59.67 | $61.51 | $59.67 | $60.82 | $60.82 | 137,118 |
| 2025-01-10 | $60.29 | $61.83 | $59.48 | $60.29 | $60.29 | 125,346 |
| 2025-01-08 | $61.48 | $62.05 | $61.13 | $61.47 | $61.47 | 71,480 |
| 2025-01-07 | $62.44 | $62.76 | $61.20 | $61.96 | $61.96 | 139,387 |
| 2025-01-06 | $65.34 | $65.34 | $62.57 | $62.64 | $62.64 | 83,287 |
| 2025-01-03 | $65.06 | $65.68 | $64.68 | $65.56 | $65.56 | 47,772 |
| 2025-01-02 | $66.20 | $66.24 | $64.49 | $65.01 | $65.01 | 71,034 |
| 2024-12-31 | $65.65 | $66.59 | $65.31 | $66.15 | $66.15 | 92,204 |
| 2024-12-30 | $65.02 | $65.36 | $64.33 | $65.15 | $65.15 | 77,911 |
| 2024-12-27 | $66.09 | $66.19 | $65.05 | $65.88 | $65.13 | 91,428 |
| 2024-12-26 | $66.28 | $66.47 | $65.03 | $66.42 | $65.66 | 51,129 |
| 2024-12-24 | $66.15 | $66.56 | $65.48 | $66.43 | $65.67 | 28,527 |
| 2024-12-23 | $65.63 | $66.08 | $65.18 | $66.03 | $65.28 | 76,457 |
| 2024-12-20 | $64.16 | $66.88 | $64.05 | $66.01 | $66.01 | 871,718 |
| 2024-12-19 | $65.94 | $66.81 | $64.51 | $64.75 | $64.75 | 163,105 |
| 2024-12-18 | $68.29 | $69.36 | $65.61 | $65.71 | $65.71 | 126,712 |
| 2024-12-17 | $68.57 | $69.31 | $68.18 | $68.29 | $68.29 | 110,671 |
| 2024-12-16 | $69.55 | $70.32 | $69.21 | $69.35 | $69.35 | 151,278 |
| 2024-12-13 | $69.66 | $69.66 | $68.88 | $69.45 | $69.45 | 100,989 |
| 2024-12-12 | $69.72 | $70.77 | $69.40 | $69.95 | $69.95 | 95,580 |
| 2024-12-11 | $69.94 | $70.54 | $69.62 | $69.63 | $69.63 | 80,139 |
| 2024-12-10 | $69.79 | $70.98 | $69.01 | $69.79 | $69.79 | 74,733 |
| 2024-12-09 | $70.45 | $71.84 | $69.70 | $70.07 | $70.07 | 116,129 |
| 2024-12-06 | $70.24 | $70.40 | $69.64 | $70.00 | $70.00 | 72,520 |
| 2024-12-05 | $70.80 | $71.19 | $70.21 | $70.23 | $70.23 | 72,225 |
| 2024-12-04 | $70.93 | $72.06 | $70.57 | $70.92 | $70.92 | 83,810 |
| 2024-12-03 | $72.46 | $72.46 | $71.11 | $71.16 | $71.16 | 81,714 |
| 2024-12-02 | $72.40 | $72.86 | $71.70 | $72.39 | $72.39 | 104,256 |
| 2024-11-29 | $73.95 | $74.10 | $72.50 | $72.50 | $72.50 | 113,077 |
| 2024-11-27 | $73.24 | $74.00 | $72.74 | $73.27 | $73.27 | 123,647 |
| 2024-11-26 | $73.09 | $73.27 | $70.31 | $72.91 | $72.91 | 211,978 |
| 2024-11-25 | $73.60 | $74.72 | $73.28 | $73.28 | $73.28 | 103,765 |
| 2024-11-22 | $73.38 | $74.50 | $73.28 | $73.71 | $73.71 | 56,414 |
| 2024-11-21 | $72.90 | $73.54 | $72.35 | $73.03 | $73.03 | 51,478 |
| 2024-11-20 | $72.81 | $73.22 | $71.82 | $72.55 | $72.55 | 89,145 |
| 2024-11-19 | $72.45 | $73.90 | $71.04 | $73.43 | $73.43 | 63,132 |
| 2024-11-18 | $71.43 | $72.90 | $71.43 | $72.47 | $72.47 | 78,468 |
| 2024-11-15 | $72.68 | $73.29 | $72.24 | $72.52 | $72.52 | 96,732 |
| 2024-11-14 | $73.90 | $74.40 | $72.20 | $72.38 | $72.38 | 73,596 |
| 2024-11-13 | $74.82 | $75.92 | $73.66 | $73.91 | $73.91 | 73,845 |
| 2024-11-12 | $74.35 | $75.57 | $73.35 | $73.64 | $73.64 | 90,351 |
| 2024-11-11 | $74.59 | $75.51 | $74.35 | $75.02 | $75.02 | 94,417 |
| 2024-11-08 | $72.31 | $74.71 | $72.10 | $74.46 | $74.46 | 118,388 |
| 2024-11-07 | $70.97 | $72.45 | $70.70 | $71.85 | $71.85 | 100,085 |
| 2024-11-06 | $70.95 | $72.73 | $69.30 | $70.50 | $70.50 | 158,234 |
| 2024-11-05 | $68.83 | $69.35 | $67.58 | $69.32 | $69.32 | 70,384 |
| 2024-11-04 | $67.04 | $68.62 | $67.00 | $68.51 | $68.51 | 104,557 |
| 2024-11-01 | $69.37 | $69.82 | $66.60 | $66.76 | $66.76 | 98,651 |
| 2024-10-31 | $71.24 | $71.34 | $69.64 | $69.66 | $69.66 | 153,156 |
| 2024-10-30 | $69.50 | $71.71 | $69.50 | $70.88 | $70.88 | 293,906 |
| 2024-10-29 | $69.00 | $70.49 | $68.06 | $69.11 | $69.11 | 193,681 |
| 2024-10-28 | $70.99 | $71.24 | $70.34 | $70.95 | $70.95 | 225,549 |
| 2024-10-25 | $70.62 | $71.61 | $69.91 | $70.36 | $70.36 | 114,565 |
| 2024-10-24 | $71.06 | $71.27 | $70.02 | $70.89 | $70.89 | 57,581 |
| 2024-10-23 | $70.04 | $71.17 | $68.96 | $70.70 | $70.70 | 67,197 |
| 2024-10-22 | $69.49 | $70.54 | $69.49 | $70.14 | $70.14 | 50,275 |
| 2024-10-21 | $69.89 | $70.32 | $69.61 | $70.00 | $70.00 | 130,990 |
| 2024-10-18 | $70.27 | $71.71 | $70.09 | $71.27 | $71.27 | 77,940 |
| 2024-10-17 | $71.87 | $71.87 | $69.75 | $70.04 | $70.04 | 203,501 |
| 2024-10-16 | $71.50 | $72.30 | $71.30 | $72.02 | $72.02 | 127,499 |
| 2024-10-15 | $71.27 | $72.21 | $70.77 | $70.97 | $70.97 | 113,824 |
| 2024-10-14 | $69.67 | $71.35 | $69.37 | $71.10 | $71.10 | 69,121 |
| 2024-10-11 | $69.06 | $70.08 | $69.06 | $69.65 | $69.65 | 39,454 |
| 2024-10-10 | $69.86 | $70.51 | $69.35 | $69.57 | $69.57 | 141,605 |
| 2024-10-09 | $70.02 | $70.36 | $69.27 | $70.26 | $70.26 | 114,989 |
| 2024-10-08 | $69.96 | $70.06 | $69.36 | $70.04 | $70.04 | 135,367 |
| 2024-10-07 | $69.64 | $69.82 | $69.06 | $69.75 | $69.75 | 35,726 |
| 2024-10-04 | $70.44 | $70.44 | $69.39 | $70.01 | $70.01 | 87,703 |
| 2024-10-03 | $71.42 | $71.42 | $69.91 | $70.65 | $70.65 | 60,471 |
| 2024-10-02 | $69.63 | $71.78 | $69.06 | $71.59 | $71.59 | 214,820 |
| 2024-10-01 | $70.86 | $70.88 | $69.22 | $70.04 | $70.04 | 94,736 |
| 2024-09-30 | $70.83 | $71.06 | $70.02 | $70.47 | $70.47 | 77,888 |
| 2024-09-27 | $72.48 | $72.88 | $71.26 | $71.58 | $70.83 | 104,252 |
| 2024-09-26 | $73.33 | $73.33 | $71.64 | $72.04 | $71.28 | 145,051 |
| 2024-09-25 | $73.35 | $73.44 | $72.23 | $72.88 | $72.11 | 145,144 |
| 2024-09-24 | $73.57 | $73.99 | $73.37 | $73.44 | $72.67 | 50,204 |
| 2024-09-23 | $73.69 | $74.29 | $73.47 | $73.78 | $73.00 | 83,055 |
| 2024-09-20 | $74.00 | $74.44 | $73.11 | $73.17 | $73.17 | 281,028 |
| 2024-09-19 | $75.23 | $75.23 | $73.62 | $74.19 | $74.19 | 73,578 |
| 2024-09-18 | $74.26 | $75.33 | $73.35 | $74.32 | $74.32 | 260,679 |
| 2024-09-17 | $74.01 | $74.59 | $73.72 | $73.93 | $73.93 | 98,464 |
| 2024-09-16 | $75.91 | $75.91 | $73.81 | $73.83 | $73.83 | 89,359 |
| 2024-09-13 | $74.06 | $75.78 | $73.55 | $75.50 | $75.50 | 101,219 |
| 2024-09-12 | $72.47 | $73.66 | $72.47 | $73.48 | $73.48 | 76,835 |
| 2024-09-11 | $73.25 | $73.25 | $72.16 | $72.57 | $72.57 | 174,120 |
| 2024-09-10 | $73.90 | $74.37 | $72.65 | $73.74 | $73.74 | 195,606 |
| 2024-09-09 | $73.86 | $74.21 | $73.60 | $74.12 | $74.12 | 97,100 |
| 2024-09-06 | $75.74 | $75.74 | $73.75 | $74.21 | $74.21 | 70,516 |
| 2024-09-05 | $75.73 | $76.16 | $74.65 | $75.30 | $75.30 | 68,142 |
| 2024-09-04 | $74.43 | $75.23 | $74.35 | $75.00 | $75.00 | 77,876 |
| 2024-09-03 | $74.24 | $75.36 | $74.24 | $75.34 | $75.34 | 146,049 |
| 2024-08-30 | $75.18 | $75.57 | $74.55 | $74.80 | $74.80 | 157,376 |
| 2024-08-29 | $74.54 | $75.25 | $74.06 | $74.98 | $74.98 | 76,014 |
| 2024-08-28 | $74.15 | $75.19 | $74.09 | $74.51 | $74.51 | 62,904 |
| 2024-08-27 | $74.57 | $74.89 | $73.47 | $74.47 | $74.47 | 120,255 |
| 2024-08-26 | $74.95 | $75.21 | $73.84 | $74.56 | $74.56 | 217,662 |
| 2024-08-23 | $74.08 | $75.19 | $73.34 | $74.18 | $74.18 | 341,423 |
| 2024-08-22 | $73.99 | $74.15 | $73.21 | $73.30 | $73.30 | 118,479 |
| 2024-08-21 | $74.09 | $74.40 | $73.29 | $74.15 | $74.15 | 183,654 |
| 2024-08-20 | $74.91 | $74.99 | $74.09 | $74.23 | $74.23 | 136,735 |
| 2024-08-19 | $74.03 | $75.03 | $73.54 | $75.03 | $75.03 | 147,441 |
| 2024-08-16 | $73.68 | $74.98 | $73.21 | $74.58 | $74.58 | 219,726 |
| 2024-08-15 | $75.05 | $75.15 | $73.10 | $73.81 | $73.81 | 461,504 |
| 2024-08-14 | $73.37 | $74.47 | $73.04 | $74.13 | $74.13 | 203,616 |
| 2024-08-13 | $72.22 | $72.92 | $72.00 | $72.91 | $72.91 | 213,768 |
| 2024-08-12 | $71.55 | $72.37 | $71.10 | $71.67 | $71.67 | 336,012 |
| 2024-08-09 | $71.37 | $71.80 | $70.90 | $71.10 | $71.10 | 148,840 |
| 2024-08-08 | $71.12 | $71.59 | $70.24 | $71.18 | $71.18 | 129,017 |
| 2024-08-07 | $70.74 | $71.06 | $70.30 | $70.62 | $70.62 | 111,403 |
| 2024-08-06 | $67.88 | $70.32 | $67.88 | $70.03 | $70.03 | 70,048 |
| 2024-08-05 | $69.18 | $69.44 | $67.92 | $68.12 | $68.12 | 81,752 |
| 2024-08-02 | $69.55 | $70.99 | $69.55 | $70.44 | $70.44 | 63,383 |
| 2024-08-01 | $70.14 | $71.02 | $69.37 | $70.52 | $70.52 | 86,170 |
| 2024-07-31 | $69.49 | $71.50 | $68.01 | $69.83 | $69.83 | 268,838 |
| 2024-07-30 | $70.16 | $70.16 | $67.18 | $69.02 | $69.02 | 178,751 |
| 2024-07-29 | $70.60 | $70.60 | $68.85 | $69.60 | $69.60 | 137,637 |
| 2024-07-26 | $69.80 | $70.67 | $68.91 | $70.38 | $70.38 | 123,738 |
| 2024-07-25 | $69.73 | $70.53 | $68.90 | $69.12 | $69.12 | 116,219 |
| 2024-07-24 | $70.89 | $71.02 | $69.23 | $69.42 | $69.42 | 131,330 |
| 2024-07-23 | $71.01 | $71.30 | $69.95 | $70.88 | $70.88 | 215,027 |
| 2024-07-22 | $69.37 | $70.97 | $69.37 | $70.62 | $70.62 | 311,140 |
| 2024-07-19 | $69.96 | $70.14 | $69.32 | $69.41 | $69.41 | 94,569 |
| 2024-07-18 | $70.25 | $71.07 | $69.50 | $69.80 | $69.80 | 221,804 |
| 2024-07-17 | $70.01 | $71.15 | $69.40 | $70.73 | $70.73 | 220,343 |
| 2024-07-16 | $69.57 | $70.86 | $68.47 | $70.76 | $70.76 | 136,240 |
| 2024-07-15 | $70.41 | $70.56 | $68.80 | $68.83 | $68.83 | 94,284 |
| 2024-07-12 | $70.51 | $70.75 | $69.52 | $69.63 | $69.63 | 70,154 |
| 2024-07-11 | $70.00 | $70.20 | $68.89 | $69.93 | $69.93 | 157,025 |
| 2024-07-10 | $69.24 | $69.24 | $68.55 | $69.00 | $69.00 | 104,886 |
| 2024-07-09 | $68.33 | $69.22 | $68.11 | $68.71 | $68.71 | 68,773 |
| 2024-07-08 | $68.18 | $68.80 | $67.89 | $68.49 | $68.49 | 76,813 |
| 2024-07-05 | $67.58 | $68.11 | $67.21 | $68.02 | $68.02 | 69,775 |
| 2024-07-03 | $68.67 | $68.67 | $67.29 | $67.89 | $67.89 | 64,617 |
| 2024-07-02 | $67.32 | $68.82 | $67.20 | $68.67 | $68.67 | 67,907 |
| 2024-07-01 | $67.60 | $67.73 | $66.00 | $67.04 | $67.04 | 67,036 |
| 2024-06-28 | $68.00 | $68.05 | $67.00 | $67.63 | $67.63 | 194,620 |
| 2024-06-27 | $67.95 | $68.42 | $67.40 | $68.06 | $67.31 | 93,284 |
| 2024-06-26 | $67.27 | $67.95 | $67.05 | $67.66 | $67.66 | 70,534 |
| 2024-06-25 | $68.04 | $69.33 | $66.92 | $67.48 | $67.48 | 79,730 |
| 2024-06-24 | $67.49 | $68.90 | $67.49 | $68.40 | $68.40 | 111,092 |
| 2024-06-21 | $68.40 | $68.40 | $65.90 | $67.09 | $67.09 | 353,123 |
| 2024-06-20 | $67.55 | $68.74 | $67.15 | $68.16 | $68.16 | 130,723 |
| 2024-06-18 | $67.61 | $68.34 | $66.93 | $68.09 | $68.09 | 46,931 |
| 2024-06-17 | $67.05 | $67.51 | $66.79 | $67.34 | $67.34 | 76,410 |
| 2024-06-14 | $66.28 | $67.71 | $66.28 | $67.64 | $67.64 | 66,293 |
| 2024-06-13 | $66.62 | $67.61 | $66.62 | $66.92 | $66.92 | 55,854 |
| 2024-06-12 | $68.07 | $69.07 | $66.95 | $66.98 | $66.98 | 59,932 |
| 2024-06-11 | $66.81 | $67.14 | $66.38 | $66.57 | $66.57 | 69,303 |
| 2024-06-10 | $67.38 | $67.91 | $66.70 | $67.39 | $67.39 | 55,114 |
| 2024-06-07 | $68.11 | $68.40 | $67.60 | $68.09 | $68.09 | 94,679 |
| 2024-06-06 | $68.27 | $69.16 | $68.27 | $68.89 | $68.89 | 35,760 |
| 2024-06-05 | $69.58 | $69.58 | $68.12 | $68.91 | $68.91 | 39,612 |
| 2024-06-04 | $68.08 | $69.59 | $68.08 | $68.98 | $68.98 | 76,314 |
| 2024-06-03 | $68.95 | $69.94 | $67.21 | $68.00 | $68.00 | 77,237 |
| 2024-05-31 | $68.23 | $68.45 | $67.41 | $68.26 | $68.26 | 70,502 |
| 2024-05-30 | $66.54 | $67.48 | $66.54 | $67.33 | $67.33 | 70,854 |
| 2024-05-29 | $66.08 | $66.17 | $65.47 | $65.88 | $65.88 | 73,065 |
| 2024-05-28 | $68.30 | $68.96 | $66.60 | $66.98 | $66.98 | 47,470 |
| 2024-05-24 | $68.01 | $68.01 | $67.03 | $67.74 | $67.74 | 51,153 |
| 2024-05-23 | $67.41 | $67.41 | $66.13 | $66.82 | $66.82 | 70,953 |
| 2024-05-22 | $67.51 | $68.00 | $67.07 | $67.63 | $67.63 | 63,289 |
| 2024-05-21 | $67.98 | $68.34 | $67.48 | $67.68 | $67.68 | 86,859 |
| 2024-05-20 | $69.79 | $70.05 | $67.94 | $68.05 | $68.05 | 108,818 |
| 2024-05-17 | $70.00 | $70.07 | $69.56 | $69.62 | $69.62 | 103,831 |
| 2024-05-16 | $69.92 | $69.92 | $69.50 | $69.65 | $69.65 | 82,673 |
| 2024-05-15 | $70.81 | $70.81 | $69.74 | $69.94 | $69.94 | 114,635 |
| 2024-05-14 | $70.72 | $71.33 | $69.46 | $69.85 | $69.85 | 108,981 |
| 2024-05-13 | $70.84 | $70.84 | $69.56 | $69.90 | $69.90 | 42,688 |
| 2024-05-10 | $70.42 | $70.89 | $69.79 | $70.23 | $70.23 | 48,673 |
| 2024-05-09 | $68.79 | $71.36 | $68.79 | $70.93 | $70.93 | 97,330 |
| 2024-05-08 | $69.93 | $69.93 | $68.43 | $68.76 | $68.76 | 84,652 |
| 2024-05-07 | $69.87 | $70.68 | $69.55 | $70.04 | $70.04 | 105,035 |
| 2024-05-06 | $68.92 | $70.16 | $68.66 | $69.35 | $69.35 | 56,832 |
| 2024-05-03 | $69.31 | $69.90 | $67.44 | $68.71 | $68.71 | 71,243 |
| 2024-05-02 | $69.08 | $69.98 | $67.78 | $68.96 | $68.96 | 100,442 |
| 2024-05-01 | $67.43 | $69.61 | $67.17 | $68.80 | $68.80 | 141,789 |
| 2024-04-30 | $63.92 | $67.87 | $63.70 | $67.25 | $67.25 | 181,983 |
| 2024-04-29 | $65.20 | $65.37 | $64.27 | $64.72 | $64.72 | 62,339 |
| 2024-04-26 | $64.20 | $65.23 | $64.15 | $64.59 | $64.59 | 76,453 |
| 2024-04-25 | $64.20 | $64.65 | $63.84 | $64.33 | $64.33 | 56,379 |
| 2024-04-24 | $64.54 | $65.96 | $64.54 | $64.90 | $64.90 | 124,115 |
| 2024-04-23 | $65.34 | $66.30 | $64.65 | $64.83 | $64.83 | 82,298 |
| 2024-04-22 | $64.69 | $66.17 | $64.69 | $65.58 | $65.58 | 87,286 |
| 2024-04-19 | $62.76 | $65.22 | $62.76 | $64.89 | $64.89 | 128,590 |
| 2024-04-18 | $61.82 | $63.00 | $61.56 | $62.57 | $62.57 | 78,888 |
| 2024-04-17 | $62.34 | $62.62 | $61.67 | $61.92 | $61.92 | 75,619 |
| 2024-04-16 | $60.91 | $62.44 | $60.38 | $62.04 | $62.04 | 114,330 |
| 2024-04-15 | $60.80 | $61.58 | $60.29 | $61.58 | $61.58 | 130,994 |
| 2024-04-12 | $60.77 | $61.58 | $59.94 | $60.74 | $60.74 | 213,784 |
| 2024-04-11 | $60.59 | $61.84 | $59.92 | $61.25 | $61.25 | 168,553 |
| 2024-04-10 | $59.66 | $60.37 | $59.15 | $60.09 | $60.09 | 235,268 |
| 2024-04-09 | $59.18 | $61.50 | $58.74 | $61.32 | $61.32 | 69,435 |
| 2024-04-08 | $56.53 | $59.19 | $56.06 | $59.18 | $59.18 | 72,884 |
| 2024-04-05 | $55.54 | $56.18 | $55.10 | $55.98 | $55.98 | 40,002 |
| 2024-04-04 | $56.51 | $57.20 | $55.70 | $55.76 | $55.76 | 66,532 |
| 2024-04-03 | $55.10 | $56.17 | $54.90 | $55.86 | $55.86 | 41,856 |
| 2024-04-02 | $55.25 | $55.72 | $54.90 | $55.48 | $55.48 | 81,428 |
| 2024-04-01 | $57.53 | $57.53 | $55.89 | $56.19 | $56.19 | 87,162 |
| 2024-03-28 | $56.56 | $57.30 | $56.56 | $57.14 | $57.14 | 69,518 |
| 2024-03-27 | $55.82 | $56.86 | $55.82 | $56.28 | $56.28 | 66,560 |
| 2024-03-26 | $56.04 | $57.13 | $55.43 | $55.88 | $55.15 | 96,309 |
| 2024-03-25 | $56.81 | $57.38 | $55.82 | $55.82 | $55.09 | 42,704 |
| 2024-03-22 | $58.06 | $58.06 | $56.37 | $56.90 | $56.15 | 92,667 |
| 2024-03-21 | $57.29 | $58.09 | $56.57 | $57.77 | $57.01 | 85,178 |
| 2024-03-20 | $54.76 | $57.26 | $54.76 | $56.84 | $56.09 | 62,918 |
| 2024-03-19 | $55.00 | $55.41 | $54.50 | $54.98 | $54.26 | 46,589 |
| 2024-03-18 | $55.90 | $56.17 | $55.11 | $55.15 | $54.42 | 60,885 |
| 2024-03-15 | $55.02 | $56.13 | $55.02 | $56.13 | $56.13 | 129,529 |
| 2024-03-14 | $56.64 | $56.83 | $55.10 | $55.57 | $55.57 | 53,023 |
| 2024-03-13 | $56.44 | $57.59 | $56.29 | $57.10 | $57.10 | 124,878 |
| 2024-03-12 | $56.26 | $56.81 | $55.86 | $56.26 | $56.26 | 49,164 |
| 2024-03-11 | $56.41 | $56.79 | $56.24 | $56.56 | $56.56 | 36,508 |
| 2024-03-08 | $55.94 | $56.77 | $55.94 | $56.77 | $56.77 | 51,970 |
| 2024-03-07 | $55.84 | $55.93 | $55.32 | $55.61 | $55.61 | 35,912 |
| 2024-03-06 | $56.57 | $56.64 | $55.38 | $55.41 | $55.41 | 50,680 |
| 2024-03-05 | $56.73 | $57.35 | $55.69 | $56.01 | $56.01 | 97,639 |
| 2024-03-04 | $55.86 | $57.10 | $55.43 | $57.06 | $57.06 | 80,882 |
| 2024-03-01 | $55.23 | $56.08 | $54.68 | $56.00 | $56.00 | 123,655 |
| 2024-02-29 | $56.45 | $56.66 | $55.39 | $55.59 | $55.59 | 63,687 |
| 2024-02-28 | $54.94 | $56.24 | $54.94 | $55.65 | $55.65 | 65,795 |
| 2024-02-27 | $55.99 | $55.99 | $54.87 | $55.39 | $55.39 | 78,175 |
| 2024-02-26 | $55.78 | $56.34 | $55.25 | $55.37 | $55.37 | 108,825 |
| 2024-02-23 | $56.82 | $56.82 | $55.78 | $56.28 | $56.28 | 64,688 |
| 2024-02-22 | $57.73 | $57.73 | $56.78 | $56.97 | $56.97 | 95,434 |
| 2024-02-21 | $56.01 | $58.77 | $54.22 | $58.00 | $58.00 | 121,659 |
| 2024-02-20 | $55.15 | $56.15 | $54.74 | $55.83 | $55.83 | 160,510 |
| 2024-02-16 | $56.14 | $56.74 | $55.94 | $56.08 | $56.08 | 64,816 |
| 2024-02-15 | $54.57 | $56.72 | $54.57 | $56.72 | $56.72 | 87,545 |
| 2024-02-14 | $52.90 | $54.51 | $52.89 | $53.92 | $53.92 | 102,871 |
| 2024-02-13 | $53.01 | $53.94 | $52.26 | $52.65 | $52.65 | 85,514 |
| 2024-02-12 | $54.55 | $54.92 | $54.39 | $54.52 | $54.52 | 49,572 |
| 2024-02-09 | $53.61 | $54.47 | $53.01 | $54.37 | $54.37 | 90,532 |
| 2024-02-08 | $53.31 | $54.10 | $53.03 | $53.76 | $53.76 | 78,734 |
| 2024-02-07 | $53.57 | $53.91 | $53.20 | $53.61 | $53.61 | 89,068 |
| 2024-02-06 | $53.21 | $54.31 | $53.21 | $53.97 | $53.97 | 50,763 |
| 2024-02-05 | $54.00 | $54.45 | $53.41 | $53.59 | $53.59 | 73,027 |
| 2024-02-02 | $54.48 | $55.11 | $54.01 | $54.34 | $54.34 | 51,900 |
| 2024-02-01 | $54.45 | $55.36 | $53.87 | $55.27 | $55.27 | 65,105 |
| 2024-01-31 | $55.48 | $56.13 | $54.29 | $54.76 | $54.76 | 83,981 |
| 2024-01-30 | $55.60 | $55.68 | $55.00 | $55.17 | $55.17 | 44,272 |
| 2024-01-29 | $55.64 | $56.24 | $55.49 | $56.02 | $56.02 | 38,559 |
| 2024-01-26 | $56.98 | $57.07 | $55.60 | $55.80 | $55.80 | 50,804 |
| 2024-01-25 | $56.90 | $57.03 | $56.11 | $56.40 | $56.40 | 57,955 |
| 2024-01-24 | $57.95 | $57.95 | $56.05 | $56.05 | $56.05 | 39,675 |
| 2024-01-23 | $58.55 | $58.95 | $57.05 | $57.16 | $57.16 | 86,518 |
| 2024-01-22 | $57.40 | $58.05 | $57.29 | $57.95 | $57.95 | 70,571 |
| 2024-01-19 | $54.96 | $56.80 | $54.34 | $56.80 | $56.80 | 61,055 |
| 2024-01-18 | $55.44 | $55.44 | $54.57 | $54.61 | $54.61 | 58,285 |
| 2024-01-17 | $54.43 | $55.31 | $53.69 | $55.26 | $55.26 | 84,516 |
| 2024-01-16 | $57.23 | $57.23 | $54.98 | $55.27 | $55.27 | 115,016 |
| 2024-01-12 | $55.94 | $56.56 | $55.15 | $55.98 | $55.98 | 54,374 |
| 2024-01-11 | $55.10 | $55.10 | $54.30 | $54.94 | $54.94 | 77,321 |
| 2024-01-10 | $54.62 | $55.44 | $54.44 | $55.22 | $55.22 | 51,372 |
| 2024-01-09 | $54.43 | $54.95 | $54.09 | $54.71 | $54.71 | 42,639 |
| 2024-01-08 | $54.30 | $55.41 | $54.02 | $55.22 | $55.22 | 68,420 |
| 2024-01-05 | $54.41 | $55.14 | $54.01 | $54.25 | $54.25 | 63,180 |
| 2024-01-04 | $55.63 | $55.76 | $54.87 | $55.05 | $55.05 | 64,892 |
| 2024-01-03 | $57.29 | $57.29 | $55.67 | $55.70 | $55.70 | 48,075 |
| 2024-01-02 | $57.62 | $58.58 | $57.11 | $57.26 | $57.26 | 88,185 |
| 2023-12-29 | $58.88 | $59.43 | $58.07 | $58.20 | $58.20 | 95,404 |
| 2023-12-28 | $57.86 | $59.40 | $57.01 | $59.33 | $59.33 | 61,808 |
| 2023-12-27 | $58.61 | $59.12 | $58.11 | $58.97 | $58.25 | 57,648 |
| 2023-12-26 | $58.29 | $58.53 | $57.60 | $58.26 | $57.55 | 37,278 |
| 2023-12-22 | $57.84 | $59.08 | $57.71 | $57.86 | $57.16 | 43,204 |
| 2023-12-21 | $58.98 | $60.07 | $57.23 | $57.79 | $57.09 | 69,901 |
| 2023-12-20 | $58.62 | $59.94 | $58.13 | $58.43 | $57.72 | 126,182 |
| 2023-12-19 | $58.40 | $59.31 | $57.78 | $58.85 | $58.13 | 156,527 |
| 2023-12-18 | $58.52 | $58.81 | $57.88 | $58.21 | $57.50 | 70,606 |
| 2023-12-15 | $58.32 | $58.40 | $57.17 | $57.97 | $57.27 | 207,925 |
| 2023-12-14 | $57.73 | $58.52 | $56.95 | $58.52 | $57.81 | 79,827 |
| 2023-12-13 | $54.12 | $56.76 | $53.94 | $56.47 | $55.78 | 163,956 |
| 2023-12-12 | $53.74 | $54.73 | $53.74 | $54.28 | $53.62 | 164,460 |
| 2023-12-11 | $54.54 | $54.79 | $53.96 | $53.97 | $53.31 | 56,596 |
| 2023-12-08 | $54.14 | $54.71 | $53.79 | $54.49 | $53.83 | 63,749 |
| 2023-12-07 | $53.79 | $54.57 | $53.79 | $54.48 | $53.82 | 71,272 |
| 2023-12-06 | $55.52 | $55.82 | $54.08 | $54.11 | $53.45 | 45,342 |
| 2023-12-05 | $54.97 | $55.73 | $54.43 | $55.00 | $54.33 | 59,541 |
| 2023-12-04 | $53.87 | $55.34 | $53.69 | $55.24 | $54.57 | 56,660 |
| 2023-12-01 | $53.46 | $54.97 | $53.08 | $54.34 | $53.68 | 127,383 |
| 2023-11-30 | $53.50 | $53.85 | $53.11 | $53.34 | $52.69 | 83,685 |
| 2023-11-29 | $54.42 | $55.00 | $53.47 | $53.50 | $52.85 | 62,439 |
| 2023-11-28 | $53.41 | $54.19 | $53.07 | $53.91 | $53.25 | 123,384 |
| 2023-11-27 | $53.92 | $54.26 | $53.51 | $53.65 | $53.00 | 96,592 |
| 2023-11-24 | $54.39 | $54.39 | $53.50 | $54.18 | $53.52 | 11,931 |
| 2023-11-22 | $53.92 | $54.50 | $53.48 | $54.14 | $53.48 | 41,385 |
| 2023-11-21 | $53.33 | $53.64 | $52.56 | $53.60 | $52.95 | 64,055 |
| 2023-11-20 | $52.84 | $53.99 | $52.65 | $53.81 | $53.16 | 57,500 |
| 2023-11-17 | $54.04 | $54.04 | $53.06 | $53.12 | $53.12 | 65,133 |
| 2023-11-16 | $53.98 | $54.56 | $53.42 | $53.50 | $53.50 | 71,043 |
| 2023-11-15 | $54.11 | $54.71 | $53.33 | $53.90 | $53.90 | 98,166 |
| 2023-11-14 | $52.52 | $55.01 | $52.52 | $54.42 | $54.42 | 119,873 |
| 2023-11-13 | $51.12 | $51.24 | $50.36 | $50.40 | $50.40 | 104,320 |
| 2023-11-10 | $51.09 | $51.44 | $50.36 | $51.32 | $51.32 | 110,672 |
| 2023-11-09 | $53.19 | $53.19 | $50.96 | $51.10 | $51.10 | 83,609 |
| 2023-11-08 | $52.00 | $52.49 | $51.44 | $52.49 | $52.49 | 65,060 |
| 2023-11-07 | $52.11 | $52.21 | $51.65 | $51.82 | $51.82 | 163,000 |
| 2023-11-06 | $51.69 | $52.15 | $50.65 | $52.13 | $52.13 | 194,792 |
| 2023-11-03 | $50.04 | $51.95 | $50.04 | $50.83 | $50.83 | 83,662 |
| 2023-11-02 | $48.88 | $49.32 | $48.23 | $48.99 | $48.99 | 143,991 |
| 2023-11-01 | $48.42 | $48.52 | $46.76 | $48.07 | $48.07 | 94,164 |
| 2023-10-31 | $50.02 | $50.04 | $47.86 | $48.58 | $48.58 | 125,840 |
| 2023-10-30 | $48.39 | $48.82 | $46.74 | $48.61 | $48.61 | 186,798 |
| 2023-10-27 | $49.56 | $49.98 | $47.56 | $47.82 | $47.82 | 136,822 |
| 2023-10-26 | $50.69 | $51.53 | $49.54 | $49.80 | $49.80 | 50,367 |
| 2023-10-25 | $51.51 | $52.40 | $50.53 | $50.59 | $50.59 | 87,643 |
| 2023-10-24 | $51.72 | $52.20 | $50.97 | $51.89 | $51.89 | 104,496 |
| 2023-10-23 | $52.75 | $53.30 | $51.08 | $51.25 | $51.25 | 71,540 |
| 2023-10-20 | $54.40 | $54.40 | $52.97 | $53.09 | $53.09 | 97,764 |
| 2023-10-19 | $54.55 | $55.13 | $53.74 | $54.02 | $54.02 | 82,069 |
| 2023-10-18 | $56.52 | $56.52 | $54.93 | $55.00 | $55.00 | 75,205 |
| 2023-10-17 | $56.56 | $58.51 | $56.54 | $57.25 | $57.25 | 91,040 |
| 2023-10-16 | $57.04 | $57.04 | $56.11 | $56.84 | $56.84 | 135,836 |
| 2023-10-13 | $57.23 | $58.31 | $56.24 | $56.47 | $56.47 | 46,453 |
| 2023-10-12 | $58.21 | $58.21 | $56.24 | $57.44 | $57.44 | 159,646 |
| 2023-10-11 | $57.75 | $58.88 | $57.67 | $58.29 | $58.29 | 105,914 |
| 2023-10-10 | $58.51 | $59.40 | $57.88 | $58.16 | $58.16 | 90,055 |
| 2023-10-09 | $57.37 | $58.92 | $57.37 | $58.65 | $58.65 | 45,179 |
| 2023-10-06 | $57.42 | $58.31 | $56.75 | $57.98 | $57.98 | 78,102 |
| 2023-10-05 | $58.17 | $58.82 | $57.35 | $57.88 | $57.88 | 154,905 |
| 2023-10-04 | $57.37 | $58.25 | $56.80 | $57.94 | $57.94 | 38,547 |
| 2023-10-03 | $57.81 | $57.98 | $56.91 | $57.31 | $57.31 | 40,999 |
| 2023-10-02 | $59.87 | $60.35 | $57.68 | $58.29 | $58.29 | 70,285 |
| 2023-09-29 | $60.76 | $60.92 | $58.82 | $60.26 | $60.26 | 84,125 |
| 2023-09-28 | $59.54 | $60.80 | $59.54 | $60.32 | $60.32 | 92,683 |
| 2023-09-27 | $59.92 | $61.18 | $59.59 | $60.24 | $59.52 | 80,630 |
| 2023-09-26 | $60.34 | $60.85 | $59.77 | $59.94 | $59.94 | 67,706 |
| 2023-09-25 | $60.11 | $60.93 | $59.57 | $60.73 | $60.73 | 59,389 |
| 2023-09-22 | $59.55 | $61.94 | $59.55 | $60.34 | $60.34 | 101,140 |
| 2023-09-21 | $60.87 | $61.00 | $59.56 | $59.75 | $59.75 | 48,305 |
| 2023-09-20 | $62.06 | $62.41 | $61.10 | $61.30 | $61.30 | 44,916 |
| 2023-09-19 | $62.34 | $62.40 | $61.78 | $61.88 | $61.88 | 41,514 |
| 2023-09-18 | $62.41 | $62.56 | $61.29 | $62.45 | $62.45 | 62,440 |
| 2023-09-15 | $61.70 | $62.63 | $60.77 | $62.41 | $62.41 | 256,305 |
| 2023-09-14 | $61.43 | $62.13 | $61.16 | $62.00 | $62.00 | 52,737 |
| 2023-09-13 | $61.80 | $61.96 | $60.78 | $60.83 | $60.83 | 45,570 |
| 2023-09-12 | $61.82 | $62.07 | $61.47 | $61.90 | $61.90 | 45,927 |
| 2023-09-11 | $62.10 | $62.10 | $61.49 | $61.80 | $61.80 | 46,250 |
| 2023-09-08 | $63.32 | $63.32 | $61.59 | $62.08 | $62.08 | 44,079 |
| 2023-09-07 | $63.43 | $63.78 | $62.50 | $63.33 | $63.33 | 55,705 |
| 2023-09-06 | $63.85 | $63.85 | $62.67 | $63.42 | $63.42 | 28,712 |
| 2023-09-05 | $63.52 | $64.43 | $63.17 | $63.51 | $63.51 | 95,603 |
| 2023-09-01 | $64.94 | $65.14 | $63.50 | $64.10 | $64.10 | 114,431 |
| 2023-08-31 | $65.16 | $65.72 | $64.04 | $64.74 | $64.74 | 73,856 |
| 2023-08-30 | $63.54 | $65.14 | $63.46 | $65.00 | $65.00 | 57,642 |
| 2023-08-29 | $62.00 | $63.79 | $61.68 | $63.79 | $63.79 | 46,151 |
| 2023-08-28 | $62.83 | $63.39 | $62.52 | $62.85 | $62.85 | 31,323 |
| 2023-08-25 | $61.67 | $62.67 | $61.67 | $62.54 | $62.54 | 40,101 |
| 2023-08-24 | $60.93 | $62.46 | $60.93 | $62.11 | $62.11 | 72,424 |
| 2023-08-23 | $59.82 | $61.33 | $59.82 | $61.15 | $61.15 | 38,895 |
| 2023-08-22 | $59.80 | $60.24 | $59.34 | $59.85 | $59.85 | 35,848 |
| 2023-08-21 | $60.25 | $60.49 | $59.39 | $59.39 | $59.39 | 80,114 |
| 2023-08-18 | $59.83 | $61.00 | $59.83 | $60.48 | $60.48 | 52,874 |
| 2023-08-17 | $60.31 | $62.24 | $60.00 | $60.45 | $60.45 | 74,299 |
| 2023-08-16 | $60.83 | $61.82 | $60.09 | $60.20 | $60.20 | 32,034 |
| 2023-08-15 | $62.01 | $62.01 | $60.93 | $61.00 | $61.00 | 19,521 |
| 2023-08-14 | $63.28 | $63.28 | $62.19 | $62.61 | $62.61 | 38,701 |
| 2023-08-11 | $63.42 | $63.62 | $63.07 | $63.62 | $63.62 | 31,491 |
| 2023-08-10 | $63.53 | $64.01 | $63.14 | $63.58 | $63.58 | 43,923 |
| 2023-08-09 | $63.89 | $64.17 | $62.61 | $63.52 | $63.52 | 27,698 |
| 2023-08-08 | $64.45 | $64.69 | $62.86 | $63.74 | $63.74 | 41,128 |
| 2023-08-07 | $64.19 | $65.56 | $63.97 | $65.17 | $65.17 | 64,159 |
| 2023-08-04 | $63.80 | $64.92 | $63.37 | $64.10 | $64.10 | 41,038 |
| 2023-08-03 | $64.68 | $64.92 | $63.48 | $63.91 | $63.91 | 70,518 |
| 2023-08-02 | $65.90 | $65.90 | $63.73 | $65.00 | $65.00 | 90,457 |
| 2023-08-01 | $63.67 | $66.99 | $63.62 | $66.57 | $66.57 | 126,004 |
| 2023-07-31 | $60.78 | $62.13 | $60.78 | $62.13 | $62.13 | 99,841 |
| 2023-07-28 | $61.24 | $61.32 | $60.61 | $60.78 | $60.78 | 53,893 |
| 2023-07-27 | $62.27 | $62.27 | $60.13 | $60.53 | $60.53 | 42,849 |
| 2023-07-26 | $62.53 | $63.24 | $62.06 | $62.24 | $62.24 | 43,139 |
| 2023-07-25 | $63.88 | $64.05 | $62.29 | $62.63 | $62.63 | 63,580 |
| 2023-07-24 | $63.94 | $64.79 | $63.93 | $64.17 | $64.17 | 30,741 |
| 2023-07-21 | $64.16 | $64.17 | $63.62 | $63.80 | $63.80 | 47,922 |
| 2023-07-20 | $63.21 | $64.00 | $63.02 | $63.89 | $63.89 | 36,737 |
| 2023-07-19 | $64.38 | $64.53 | $63.08 | $63.15 | $63.15 | 75,318 |
| 2023-07-18 | $64.08 | $64.29 | $63.36 | $63.84 | $63.84 | 62,405 |
| 2023-07-17 | $64.83 | $65.15 | $63.60 | $63.80 | $63.80 | 66,111 |
| 2023-07-14 | $64.86 | $65.07 | $64.23 | $65.06 | $65.06 | 54,876 |
| 2023-07-13 | $64.19 | $64.93 | $63.84 | $64.70 | $64.70 | 60,832 |
| 2023-07-12 | $64.00 | $65.06 | $63.99 | $64.01 | $64.01 | 66,303 |
| 2023-07-11 | $63.11 | $63.90 | $62.20 | $63.88 | $63.88 | 34,701 |
| 2023-07-10 | $62.22 | $63.63 | $61.60 | $63.03 | $63.03 | 59,338 |
| 2023-07-07 | $62.32 | $63.15 | $60.09 | $62.44 | $62.44 | 66,179 |
| 2023-07-06 | $61.58 | $62.62 | $60.43 | $62.19 | $62.19 | 89,470 |
| 2023-07-05 | $62.13 | $62.78 | $61.16 | $62.15 | $62.15 | 68,889 |
| 2023-07-03 | $61.38 | $62.31 | $60.99 | $62.27 | $62.27 | 29,531 |
| 2023-06-30 | $61.72 | $62.80 | $60.00 | $61.36 | $61.36 | 118,306 |
| 2023-06-29 | $59.51 | $61.12 | $59.51 | $61.05 | $61.05 | 44,335 |
| 2023-06-28 | $60.46 | $60.54 | $59.50 | $60.07 | $59.36 | 79,420 |
| 2023-06-27 | $59.49 | $60.63 | $59.16 | $60.37 | $59.66 | 36,566 |
| 2023-06-26 | $58.05 | $59.97 | $58.05 | $59.42 | $58.72 | 47,077 |
| 2023-06-23 | $59.34 | $59.39 | $57.60 | $58.05 | $57.36 | 121,241 |
| 2023-06-22 | $61.18 | $61.18 | $58.98 | $59.67 | $58.96 | 81,985 |
| 2023-06-21 | $61.64 | $61.64 | $60.74 | $61.10 | $60.38 | 58,411 |
| 2023-06-20 | $62.54 | $62.54 | $61.22 | $61.70 | $60.97 | 63,360 |
| 2023-06-16 | $62.72 | $62.93 | $62.02 | $62.68 | $61.94 | 198,787 |
| 2023-06-15 | $62.34 | $62.43 | $61.36 | $62.34 | $61.60 | 50,149 |
| 2023-06-14 | $62.68 | $63.05 | $61.51 | $62.22 | $61.48 | 64,429 |
| 2023-06-13 | $62.41 | $62.67 | $61.30 | $62.24 | $61.50 | 97,788 |
| 2023-06-12 | $62.59 | $62.76 | $61.81 | $61.90 | $61.17 | 57,915 |
| 2023-06-09 | $62.44 | $63.36 | $61.74 | $62.60 | $61.86 | 58,190 |
| 2023-06-08 | $64.00 | $64.00 | $61.71 | $62.47 | $61.73 | 174,146 |
| 2023-06-07 | $63.27 | $64.71 | $63.24 | $64.18 | $64.18 | 59,973 |
| 2023-06-06 | $60.98 | $63.07 | $60.79 | $62.68 | $62.68 | 62,863 |
| 2023-06-05 | $61.47 | $61.93 | $60.76 | $60.93 | $60.93 | 62,129 |
| 2023-06-02 | $59.61 | $62.12 | $58.83 | $61.94 | $61.94 | 81,400 |
| 2023-06-01 | $58.80 | $59.60 | $58.23 | $58.84 | $58.84 | 86,710 |
| 2023-05-31 | $59.07 | $59.72 | $58.80 | $58.81 | $58.81 | 196,903 |
| 2023-05-30 | $59.18 | $59.86 | $58.97 | $59.06 | $59.06 | 42,997 |
| 2023-05-26 | $58.00 | $59.16 | $57.51 | $58.77 | $58.77 | 51,974 |
| 2023-05-25 | $58.34 | $58.91 | $57.56 | $57.80 | $57.80 | 84,941 |
| 2023-05-24 | $56.57 | $59.17 | $56.57 | $58.21 | $58.21 | 59,935 |
| 2023-05-23 | $60.17 | $61.25 | $60.10 | $60.34 | $60.34 | 53,210 |
| 2023-05-22 | $59.50 | $60.38 | $58.77 | $59.99 | $59.99 | 81,730 |
| 2023-05-19 | $59.95 | $60.66 | $59.19 | $59.27 | $59.27 | 81,177 |
| 2023-05-18 | $58.60 | $59.85 | $58.51 | $59.39 | $59.39 | 76,884 |
| 2023-05-17 | $58.91 | $59.37 | $57.71 | $59.07 | $59.07 | 56,522 |
| 2023-05-16 | $58.78 | $58.83 | $57.84 | $58.47 | $58.47 | 62,185 |
| 2023-05-15 | $59.64 | $59.78 | $58.95 | $59.29 | $59.29 | 48,648 |
| 2023-05-12 | $60.07 | $60.07 | $59.20 | $59.60 | $59.60 | 43,102 |
| 2023-05-11 | $60.23 | $60.23 | $59.20 | $60.15 | $60.15 | 43,750 |
| 2023-05-10 | $60.95 | $61.18 | $59.96 | $60.79 | $60.79 | 46,606 |
| 2023-05-09 | $59.31 | $60.97 | $58.50 | $60.18 | $60.18 | 66,534 |
| 2023-05-08 | $59.34 | $60.71 | $58.27 | $59.47 | $59.47 | 77,924 |
| 2023-05-05 | $58.27 | $59.58 | $58.27 | $59.35 | $59.35 | 47,543 |
| 2023-05-04 | $56.44 | $57.81 | $56.35 | $57.77 | $57.77 | 86,086 |
| 2023-05-03 | $56.82 | $58.23 | $56.48 | $56.90 | $56.90 | 63,141 |
| 2023-05-02 | $64.80 | $65.05 | $55.99 | $56.67 | $56.67 | 170,165 |
| 2023-05-01 | $55.98 | $57.33 | $55.98 | $56.87 | $56.87 | 53,084 |
| 2023-04-28 | $55.45 | $56.71 | $55.44 | $56.38 | $56.38 | 97,991 |
| 2023-04-27 | $54.36 | $55.40 | $54.36 | $55.12 | $55.12 | 40,371 |
| 2023-04-26 | $54.40 | $54.95 | $53.88 | $53.98 | $53.98 | 70,662 |
| 2023-04-25 | $54.54 | $55.85 | $54.54 | $54.88 | $54.88 | 57,257 |
| 2023-04-24 | $55.28 | $55.40 | $54.78 | $54.96 | $54.96 | 32,118 |
| 2023-04-21 | $55.86 | $56.04 | $55.13 | $55.17 | $55.17 | 35,672 |
| 2023-04-20 | $56.41 | $57.18 | $55.08 | $55.56 | $55.56 | 42,064 |
| 2023-04-19 | $55.29 | $56.49 | $55.17 | $56.45 | $56.45 | 41,538 |
| 2023-04-18 | $56.28 | $56.28 | $55.22 | $55.61 | $55.61 | 71,434 |
| 2023-04-17 | $55.30 | $56.23 | $55.29 | $56.20 | $56.20 | 84,704 |
| 2023-04-14 | $55.55 | $55.59 | $54.66 | $55.18 | $55.18 | 78,346 |
| 2023-04-13 | $54.87 | $55.35 | $54.59 | $55.16 | $55.16 | 89,679 |
| 2023-04-12 | $55.33 | $55.40 | $54.70 | $54.82 | $54.82 | 81,746 |
| 2023-04-11 | $55.71 | $55.71 | $54.76 | $54.80 | $54.80 | 63,582 |
| 2023-04-10 | $55.52 | $55.71 | $54.84 | $55.33 | $55.33 | 90,851 |
| 2023-04-06 | $55.30 | $55.68 | $55.14 | $55.44 | $55.44 | 109,807 |
| 2023-04-05 | $55.00 | $55.43 | $54.45 | $54.92 | $54.92 | 104,422 |
| 2023-04-04 | $54.88 | $55.08 | $54.53 | $54.91 | $54.91 | 79,839 |
| 2023-04-03 | $54.77 | $55.99 | $54.64 | $54.85 | $54.85 | 118,675 |
| 2023-03-31 | $53.45 | $54.66 | $53.37 | $54.63 | $54.63 | 161,986 |
| 2023-03-30 | $52.55 | $53.22 | $52.45 | $53.00 | $53.00 | 75,411 |
| 2023-03-29 | $51.67 | $53.07 | $51.67 | $52.82 | $52.10 | 91,590 |
| 2023-03-28 | $51.94 | $52.58 | $51.35 | $51.39 | $50.69 | 83,824 |
| 2023-03-27 | $53.18 | $53.48 | $52.10 | $52.21 | $52.21 | 113,113 |
| 2023-03-24 | $51.60 | $52.78 | $51.42 | $52.66 | $52.66 | 104,739 |
| 2023-03-23 | $51.79 | $52.84 | $51.46 | $51.85 | $51.85 | 111,804 |
| 2023-03-22 | $52.23 | $53.03 | $51.26 | $51.59 | $51.59 | 161,086 |
| 2023-03-21 | $54.12 | $54.22 | $51.78 | $52.33 | $52.33 | 116,042 |
| 2023-03-20 | $53.66 | $54.47 | $53.18 | $53.27 | $53.27 | 126,016 |
| 2023-03-17 | $56.31 | $56.31 | $52.94 | $53.50 | $53.50 | 262,513 |
| 2023-03-16 | $57.16 | $57.62 | $55.75 | $56.48 | $56.48 | 84,587 |
| 2023-03-15 | $57.98 | $58.42 | $56.97 | $57.83 | $57.83 | 137,035 |
| 2023-03-14 | $59.16 | $59.57 | $58.08 | $58.67 | $58.67 | 61,267 |
| 2023-03-13 | $57.47 | $59.21 | $57.47 | $58.06 | $58.06 | 80,928 |
| 2023-03-10 | $60.48 | $60.49 | $58.03 | $58.20 | $58.20 | 68,890 |
| 2023-03-09 | $62.33 | $62.33 | $60.73 | $60.75 | $60.75 | 74,566 |
| 2023-03-08 | $61.61 | $62.59 | $61.52 | $62.11 | $62.11 | 79,418 |
| 2023-03-07 | $62.92 | $63.03 | $61.08 | $61.36 | $61.36 | 65,932 |
| 2023-03-06 | $63.17 | $63.53 | $62.36 | $62.66 | $62.66 | 90,626 |
| 2023-03-03 | $62.13 | $63.37 | $61.60 | $63.00 | $63.00 | 103,543 |
| 2023-03-02 | $61.57 | $62.69 | $61.19 | $61.74 | $61.74 | 59,880 |
| 2023-03-01 | $62.10 | $62.47 | $60.74 | $61.84 | $61.84 | 82,097 |
| 2023-02-28 | $62.86 | $63.93 | $62.47 | $62.61 | $62.61 | 150,828 |
| 2023-02-27 | $63.40 | $64.21 | $62.62 | $63.00 | $63.00 | 80,927 |
| 2023-02-24 | $62.82 | $63.73 | $62.62 | $62.77 | $62.77 | 92,923 |
| 2023-02-23 | $63.62 | $63.89 | $62.55 | $63.60 | $63.60 | 83,371 |
| 2023-02-22 | $62.12 | $64.15 | $62.12 | $63.30 | $63.30 | 121,216 |
| 2023-02-21 | $63.85 | $64.33 | $62.88 | $63.52 | $63.52 | 66,621 |
| 2023-02-17 | $65.83 | $65.83 | $64.21 | $64.73 | $64.73 | 142,662 |
| 2023-02-16 | $65.78 | $66.22 | $64.37 | $65.29 | $65.29 | 78,549 |
| 2023-02-15 | $66.99 | $67.68 | $65.29 | $66.07 | $66.07 | 107,391 |
| 2023-02-14 | $67.88 | $68.88 | $67.52 | $67.56 | $67.56 | 59,237 |
| 2023-02-13 | $68.84 | $69.44 | $68.16 | $68.25 | $68.25 | 107,466 |
| 2023-02-10 | $68.77 | $69.09 | $67.99 | $68.72 | $68.72 | 47,656 |
| 2023-02-09 | $69.40 | $69.50 | $68.40 | $68.79 | $68.79 | 69,033 |
| 2023-02-08 | $68.85 | $69.97 | $68.71 | $69.41 | $69.41 | 30,687 |
| 2023-02-07 | $67.53 | $70.14 | $67.53 | $69.56 | $69.56 | 85,798 |
| 2023-02-06 | $69.67 | $70.81 | $68.67 | $69.45 | $69.45 | 44,854 |
| 2023-02-03 | $70.78 | $70.87 | $69.06 | $70.08 | $70.08 | 84,352 |
| 2023-02-02 | $69.58 | $71.97 | $69.58 | $71.07 | $71.07 | 63,916 |
| 2023-02-01 | $67.78 | $69.84 | $67.14 | $69.21 | $69.21 | 87,330 |
| 2023-01-31 | $65.68 | $68.05 | $65.68 | $67.62 | $67.62 | 111,076 |
| 2023-01-30 | $66.00 | $66.50 | $65.27 | $65.80 | $65.80 | 58,309 |
| 2023-01-27 | $65.53 | $66.85 | $65.53 | $66.28 | $66.28 | 35,094 |
| 2023-01-26 | $64.78 | $65.77 | $64.37 | $65.41 | $65.41 | 38,461 |
| 2023-01-25 | $64.53 | $64.85 | $63.90 | $64.62 | $64.62 | 27,461 |
| 2023-01-24 | $62.78 | $64.81 | $62.78 | $64.49 | $64.49 | 48,776 |
| 2023-01-23 | $64.05 | $65.41 | $63.81 | $64.20 | $64.20 | 40,058 |
| 2023-01-20 | $63.16 | $64.66 | $61.71 | $64.51 | $64.51 | 96,278 |
| 2023-01-19 | $62.51 | $63.92 | $62.28 | $62.85 | $62.85 | 61,240 |
| 2023-01-18 | $63.39 | $63.82 | $62.47 | $62.93 | $62.93 | 43,222 |
| 2023-01-17 | $62.74 | $63.58 | $61.70 | $63.14 | $63.14 | 35,116 |
| 2023-01-13 | $62.37 | $63.12 | $61.79 | $62.34 | $62.34 | 43,625 |
| 2023-01-12 | $62.12 | $63.24 | $61.49 | $62.75 | $62.75 | 77,258 |
| 2023-01-11 | $60.88 | $61.69 | $59.65 | $61.51 | $61.51 | 90,529 |
| 2023-01-10 | $60.22 | $61.41 | $59.17 | $59.42 | $59.42 | 76,431 |
| 2023-01-09 | $60.13 | $61.23 | $60.10 | $60.33 | $60.33 | 51,756 |
| 2023-01-06 | $58.32 | $60.48 | $58.26 | $60.36 | $60.36 | 59,802 |
| 2023-01-05 | $59.09 | $59.35 | $57.80 | $58.35 | $58.35 | 79,232 |
| 2023-01-04 | $58.25 | $60.59 | $58.25 | $59.79 | $59.79 | 81,343 |
| 2023-01-03 | $58.92 | $59.46 | $57.03 | $58.22 | $58.22 | 99,969 |
| 2022-12-30 | $58.31 | $59.13 | $57.85 | $58.67 | $58.67 | 42,423 |
| 2022-12-29 | $58.37 | $59.85 | $57.65 | $58.91 | $58.91 | 75,300 |
| 2022-12-28 | $59.47 | $60.21 | $58.32 | $58.50 | $57.78 | 37,092 |
| 2022-12-27 | $59.68 | $60.21 | $59.35 | $59.70 | $58.97 | 38,705 |
| 2022-12-23 | $59.57 | $60.35 | $58.80 | $60.21 | $59.47 | 35,816 |
| 2022-12-22 | $60.09 | $60.52 | $58.94 | $59.89 | $59.16 | 75,416 |
| 2022-12-21 | $59.76 | $61.49 | $59.76 | $60.30 | $59.56 | 45,125 |
| 2022-12-20 | $59.51 | $60.18 | $58.95 | $59.78 | $59.05 | 51,755 |
| 2022-12-19 | $61.90 | $61.90 | $60.01 | $60.16 | $59.42 | 128,959 |
| 2022-12-16 | $62.34 | $63.06 | $60.56 | $61.75 | $60.99 | 569,517 |
| 2022-12-15 | $63.63 | $64.38 | $63.30 | $63.55 | $62.77 | 85,737 |
| 2022-12-14 | $64.75 | $66.56 | $64.31 | $64.90 | $64.11 | 92,967 |
| 2022-12-13 | $66.25 | $67.25 | $65.53 | $66.15 | $65.34 | 136,145 |
| 2022-12-12 | $65.28 | $65.95 | $64.74 | $65.51 | $65.51 | 78,685 |
| 2022-12-09 | $64.98 | $66.00 | $64.40 | $65.52 | $65.52 | 64,371 |
| 2022-12-08 | $63.90 | $65.89 | $63.90 | $65.26 | $65.26 | 145,754 |
| 2022-12-07 | $62.43 | $64.53 | $62.43 | $63.33 | $63.33 | 70,765 |
| 2022-12-06 | $63.62 | $63.70 | $62.36 | $62.80 | $62.80 | 51,700 |
| 2022-12-05 | $64.17 | $64.57 | $63.32 | $63.52 | $63.52 | 48,162 |
| 2022-12-02 | $64.77 | $65.47 | $64.33 | $64.79 | $64.79 | 54,318 |
| 2022-12-01 | $64.44 | $65.77 | $64.32 | $65.33 | $65.33 | 74,664 |
| 2022-11-30 | $63.20 | $64.83 | $62.61 | $64.50 | $64.50 | 68,878 |
| 2022-11-29 | $63.20 | $63.96 | $63.02 | $63.60 | $63.60 | 73,780 |
| 2022-11-28 | $65.73 | $66.14 | $63.40 | $63.48 | $63.48 | 95,872 |
| 2022-11-25 | $64.88 | $65.74 | $64.61 | $65.70 | $65.70 | 51,270 |
| 2022-11-23 | $65.00 | $65.86 | $64.04 | $64.40 | $64.40 | 141,768 |
| 2022-11-22 | $66.75 | $66.75 | $65.51 | $66.32 | $66.32 | 135,524 |
| 2022-11-21 | $66.53 | $67.27 | $65.41 | $66.07 | $66.07 | 68,583 |
| 2022-11-18 | $66.43 | $67.16 | $66.32 | $66.80 | $66.80 | 83,286 |
| 2022-11-17 | $64.90 | $65.70 | $64.20 | $64.98 | $64.98 | 60,832 |
| 2022-11-16 | $66.02 | $66.28 | $64.67 | $65.42 | $65.42 | 87,615 |
| 2022-11-15 | $65.00 | $65.89 | $64.89 | $65.80 | $65.80 | 75,296 |
| 2022-11-14 | $66.17 | $66.80 | $64.74 | $64.74 | $64.74 | 68,340 |
| 2022-11-11 | $65.04 | $66.79 | $64.49 | $66.73 | $66.73 | 130,181 |
| 2022-11-10 | $62.87 | $65.52 | $62.87 | $65.40 | $65.40 | 79,704 |
| 2022-11-09 | $61.27 | $61.77 | $60.52 | $61.08 | $61.08 | 66,507 |
| 2022-11-08 | $62.22 | $62.50 | $60.63 | $61.14 | $61.14 | 64,431 |
| 2022-11-07 | $62.79 | $63.46 | $61.04 | $61.83 | $61.83 | 77,080 |
| 2022-11-04 | $63.53 | $64.23 | $61.58 | $62.67 | $62.67 | 85,620 |
| 2022-11-03 | $64.07 | $65.35 | $62.68 | $63.14 | $63.14 | 115,865 |
| 2022-11-02 | $66.23 | $66.61 | $64.57 | $65.00 | $65.00 | 227,548 |
| 2022-11-01 | $67.92 | $67.92 | $62.79 | $67.06 | $67.06 | 225,505 |
| 2022-10-31 | $69.05 | $69.64 | $68.77 | $69.30 | $69.30 | 122,580 |
| 2022-10-28 | $69.91 | $70.14 | $68.16 | $69.28 | $69.28 | 228,021 |
| 2022-10-27 | $68.70 | $69.75 | $68.51 | $69.20 | $69.20 | 114,507 |
| 2022-10-26 | $70.20 | $70.24 | $68.36 | $68.45 | $68.45 | 99,921 |
| 2022-10-25 | $67.88 | $71.08 | $67.88 | $70.20 | $70.20 | 132,083 |
| 2022-10-24 | $67.40 | $67.71 | $66.50 | $67.56 | $67.56 | 145,254 |
| 2022-10-21 | $65.87 | $67.45 | $65.47 | $66.70 | $66.70 | 174,248 |
| 2022-10-20 | $65.21 | $66.65 | $65.00 | $65.30 | $65.30 | 144,025 |
| 2022-10-19 | $66.18 | $67.50 | $65.01 | $65.70 | $65.70 | 136,380 |
| 2022-10-18 | $67.44 | $67.81 | $65.70 | $66.90 | $66.90 | 162,640 |
| 2022-10-17 | $65.61 | $67.33 | $65.61 | $66.25 | $66.25 | 184,151 |
| 2022-10-14 | $67.17 | $67.67 | $64.22 | $64.52 | $64.52 | 78,830 |
| 2022-10-13 | $64.95 | $66.63 | $63.90 | $66.49 | $66.49 | 90,125 |
| 2022-10-12 | $66.60 | $66.60 | $65.02 | $65.13 | $65.13 | 66,388 |
| 2022-10-11 | $65.41 | $66.87 | $64.74 | $66.12 | $66.12 | 124,540 |
| 2022-10-10 | $64.61 | $65.70 | $64.57 | $65.06 | $65.06 | 61,770 |
| 2022-10-07 | $65.18 | $65.55 | $64.21 | $64.51 | $64.51 | 72,386 |
| 2022-10-06 | $67.72 | $67.72 | $65.57 | $65.75 | $65.75 | 59,275 |
| 2022-10-05 | $68.56 | $69.04 | $67.01 | $67.53 | $67.53 | 73,873 |
| 2022-10-04 | $69.30 | $70.96 | $68.60 | $69.53 | $69.53 | 74,274 |
| 2022-10-03 | $67.83 | $69.02 | $67.64 | $68.72 | $68.72 | 96,190 |
| 2022-09-30 | $66.28 | $67.79 | $66.22 | $67.32 | $67.32 | 144,080 |
| 2022-09-29 | $67.69 | $68.14 | $66.22 | $66.67 | $66.67 | 140,477 |
| 2022-09-28 | $66.76 | $69.16 | $65.68 | $68.88 | $68.13 | 91,693 |
| 2022-09-27 | $66.56 | $67.04 | $65.33 | $65.85 | $65.14 | 84,294 |
| 2022-09-26 | $68.68 | $68.68 | $66.56 | $66.85 | $66.13 | 94,845 |
| 2022-09-23 | $69.32 | $70.21 | $68.57 | $69.18 | $68.43 | 63,957 |
| 2022-09-22 | $70.44 | $71.00 | $69.63 | $70.08 | $69.32 | 57,618 |
| 2022-09-21 | $72.82 | $73.51 | $71.02 | $71.04 | $70.27 | 49,485 |
| 2022-09-20 | $73.73 | $74.40 | $71.93 | $72.45 | $71.67 | 48,709 |
| 2022-09-19 | $74.22 | $74.51 | $72.94 | $74.39 | $73.58 | 50,613 |
| 2022-09-16 | $74.05 | $74.88 | $73.08 | $74.75 | $73.94 | 159,000 |
| 2022-09-15 | $74.60 | $75.11 | $74.31 | $74.31 | $73.51 | 56,666 |
| 2022-09-14 | $75.80 | $75.80 | $74.29 | $74.90 | $74.90 | 57,982 |
| 2022-09-13 | $77.58 | $77.71 | $75.83 | $76.07 | $76.07 | 86,397 |
| 2022-09-12 | $78.68 | $79.19 | $78.26 | $78.69 | $78.69 | 50,953 |
| 2022-09-09 | $77.59 | $78.58 | $77.16 | $78.17 | $78.17 | 52,739 |
| 2022-09-08 | $76.67 | $78.03 | $76.23 | $77.78 | $77.78 | 80,567 |
| 2022-09-07 | $76.12 | $77.09 | $75.64 | $76.82 | $76.82 | 85,698 |
| 2022-09-06 | $75.58 | $76.47 | $75.02 | $76.23 | $76.23 | 52,636 |
| 2022-09-02 | $76.27 | $76.65 | $75.51 | $75.63 | $75.63 | 72,111 |
| 2022-09-01 | $75.04 | $76.31 | $74.35 | $76.19 | $76.19 | 72,616 |
| 2022-08-31 | $74.76 | $75.70 | $74.11 | $75.38 | $75.38 | 146,636 |
| 2022-08-30 | $75.46 | $76.96 | $74.08 | $74.74 | $74.74 | 103,422 |
| 2022-08-29 | $76.34 | $76.34 | $74.25 | $74.78 | $74.78 | 86,361 |
| 2022-08-26 | $78.57 | $78.57 | $75.59 | $76.25 | $76.25 | 115,841 |
| 2022-08-25 | $79.30 | $79.57 | $78.49 | $78.80 | $78.80 | 132,839 |
| 2022-08-24 | $78.83 | $79.61 | $78.54 | $79.02 | $79.02 | 80,825 |
| 2022-08-23 | $81.75 | $83.04 | $79.09 | $79.31 | $79.31 | 86,393 |
| 2022-08-22 | $84.64 | $84.64 | $82.17 | $82.29 | $82.29 | 53,618 |
| 2022-08-19 | $87.62 | $87.62 | $84.71 | $85.04 | $85.04 | 75,482 |
| 2022-08-18 | $88.59 | $89.04 | $87.29 | $87.46 | $87.46 | 92,450 |
| 2022-08-17 | $88.50 | $89.22 | $87.85 | $88.91 | $88.91 | 37,385 |
| 2022-08-16 | $90.00 | $90.00 | $88.11 | $88.91 | $88.91 | 52,094 |
| 2022-08-15 | $89.42 | $89.73 | $88.39 | $89.71 | $89.71 | 50,195 |
| 2022-08-12 | $87.48 | $89.07 | $86.72 | $89.07 | $89.07 | 48,772 |
| 2022-08-11 | $87.71 | $88.61 | $86.82 | $87.53 | $87.53 | 47,797 |
| 2022-08-10 | $86.00 | $87.35 | $85.29 | $87.00 | $87.00 | 82,143 |
| 2022-08-09 | $84.66 | $85.05 | $83.96 | $85.00 | $85.00 | 78,744 |
| 2022-08-08 | $84.38 | $85.18 | $83.32 | $84.13 | $84.13 | 63,841 |
| 2022-08-05 | $84.89 | $84.89 | $83.00 | $84.05 | $84.05 | 64,765 |
| 2022-08-04 | $84.83 | $84.93 | $82.84 | $84.78 | $84.78 | 81,146 |
| 2022-08-03 | $86.15 | $86.75 | $85.49 | $85.65 | $85.65 | 73,863 |
| 2022-08-02 | $85.01 | $86.58 | $83.90 | $85.68 | $85.68 | 60,198 |
| 2022-08-01 | $85.05 | $85.90 | $83.88 | $85.33 | $85.33 | 69,468 |
| 2022-07-29 | $84.85 | $86.24 | $84.67 | $85.89 | $85.89 | 49,161 |
| 2022-07-28 | $82.68 | $85.51 | $80.73 | $85.44 | $85.44 | 44,651 |
| 2022-07-27 | $82.11 | $82.57 | $80.92 | $82.45 | $82.45 | 56,363 |
| 2022-07-26 | $82.99 | $83.15 | $81.85 | $82.13 | $82.13 | 40,397 |
| 2022-07-25 | $82.60 | $83.19 | $82.04 | $82.56 | $82.56 | 85,928 |
| 2022-07-22 | $82.19 | $83.20 | $81.55 | $82.00 | $82.00 | 63,499 |
| 2022-07-21 | $82.03 | $82.03 | $80.64 | $81.70 | $81.70 | 64,856 |
| 2022-07-20 | $80.42 | $82.00 | $80.08 | $81.50 | $81.50 | 72,778 |
| 2022-07-19 | $80.67 | $81.31 | $80.05 | $81.16 | $81.16 | 95,145 |
| 2022-07-18 | $81.00 | $81.09 | $79.38 | $79.91 | $79.91 | 39,250 |
| 2022-07-15 | $80.39 | $81.26 | $79.14 | $81.07 | $81.07 | 79,022 |
| 2022-07-14 | $77.79 | $79.86 | $77.79 | $78.64 | $78.64 | 37,902 |
| 2022-07-13 | $79.13 | $79.90 | $78.42 | $79.29 | $79.29 | 39,384 |
| 2022-07-12 | $80.29 | $81.00 | $79.08 | $79.54 | $79.54 | 46,355 |
| 2022-07-11 | $79.76 | $81.02 | $78.41 | $80.28 | $80.28 | 74,798 |
| 2022-07-08 | $79.78 | $80.70 | $79.00 | $79.33 | $79.33 | 58,057 |
| 2022-07-07 | $82.66 | $83.25 | $80.75 | $80.81 | $80.81 | 46,354 |
| 2022-07-06 | $81.83 | $83.22 | $81.10 | $81.99 | $81.99 | 60,067 |
| 2022-07-05 | $81.51 | $82.38 | $79.98 | $82.07 | $82.07 | 88,250 |
| 2022-07-01 | $81.83 | $82.67 | $80.62 | $82.48 | $82.48 | 68,144 |
| 2022-06-30 | $79.55 | $82.18 | $79.55 | $81.55 | $81.55 | 65,931 |
| 2022-06-29 | $79.32 | $80.50 | $79.02 | $80.28 | $80.28 | 48,402 |
| 2022-06-28 | $81.31 | $81.99 | $80.33 | $80.58 | $79.85 | 58,379 |
| 2022-06-27 | $80.66 | $82.25 | $80.50 | $80.60 | $79.87 | 60,455 |
| 2022-06-24 | $82.08 | $83.10 | $80.19 | $80.34 | $79.62 | 260,257 |
| 2022-06-23 | $78.51 | $82.15 | $78.51 | $81.83 | $81.09 | 73,871 |
| 2022-06-22 | $76.39 | $79.53 | $76.22 | $78.99 | $78.28 | 96,573 |
| 2022-06-21 | $78.31 | $79.54 | $77.54 | $77.75 | $77.05 | 86,005 |
| 2022-06-17 | $78.49 | $79.79 | $77.30 | $78.33 | $77.62 | 179,255 |
| 2022-06-16 | $76.89 | $77.91 | $74.99 | $77.46 | $76.76 | 83,809 |
| 2022-06-15 | $78.41 | $79.25 | $77.52 | $77.85 | $77.15 | 68,817 |
| 2022-06-14 | $78.43 | $79.00 | $75.90 | $77.14 | $76.44 | 69,972 |
| 2022-06-13 | $80.42 | $80.42 | $76.09 | $76.65 | $75.96 | 52,536 |
| 2022-06-10 | $80.43 | $82.49 | $79.68 | $81.55 | $80.82 | 46,365 |
| 2022-06-09 | $82.90 | $83.21 | $80.87 | $81.22 | $80.49 | 49,845 |
| 2022-06-08 | $84.51 | $84.58 | $81.80 | $82.79 | $82.04 | 48,439 |
| 2022-06-07 | $82.48 | $84.68 | $82.47 | $84.19 | $83.43 | 46,767 |
| 2022-06-06 | $85.97 | $85.97 | $83.09 | $83.43 | $82.68 | 55,747 |
| 2022-06-03 | $84.89 | $85.66 | $84.17 | $85.22 | $84.45 | 61,694 |
| 2022-06-02 | $84.64 | $85.73 | $82.55 | $85.30 | $84.53 | 60,626 |
| 2022-06-01 | $83.79 | $84.92 | $82.51 | $83.98 | $83.22 | 216,130 |
| 2022-05-31 | $83.75 | $84.43 | $82.01 | $82.98 | $82.23 | 142,126 |
| 2022-05-27 | $83.34 | $84.91 | $82.66 | $84.33 | $83.57 | 92,293 |
| 2022-05-26 | $84.34 | $85.86 | $83.15 | $83.50 | $82.75 | 53,638 |
| 2022-05-25 | $84.44 | $84.84 | $82.59 | $83.50 | $82.75 | 152,121 |
| 2022-05-24 | $82.77 | $85.00 | $81.77 | $84.72 | $83.96 | 40,913 |
| 2022-05-23 | $84.45 | $84.63 | $83.01 | $83.70 | $82.95 | 52,473 |
| 2022-05-20 | $83.75 | $83.89 | $81.93 | $83.33 | $82.58 | 66,108 |
| 2022-05-19 | $85.66 | $85.91 | $82.88 | $83.06 | $82.31 | 64,510 |
| 2022-05-18 | $85.85 | $87.00 | $84.52 | $85.34 | $84.57 | 98,624 |
| 2022-05-17 | $86.50 | $87.45 | $85.82 | $87.17 | $86.38 | 75,999 |
| 2022-05-16 | $84.44 | $86.25 | $83.55 | $85.66 | $84.89 | 70,335 |
| 2022-05-13 | $84.62 | $85.84 | $83.81 | $85.39 | $84.62 | 74,946 |
| 2022-05-12 | $82.62 | $83.85 | $81.84 | $83.47 | $82.72 | 83,905 |
| 2022-05-11 | $80.71 | $83.99 | $80.46 | $82.24 | $81.50 | 65,861 |
| 2022-05-10 | $81.06 | $82.97 | $80.00 | $80.55 | $79.82 | 80,487 |
| 2022-05-09 | $83.01 | $83.01 | $80.37 | $80.73 | $80.00 | 60,511 |
| 2022-05-06 | $81.83 | $83.44 | $81.06 | $82.97 | $82.22 | 72,585 |
| 2022-05-05 | $83.14 | $83.69 | $80.22 | $82.74 | $81.99 | 99,553 |
| 2022-05-04 | $87.02 | $87.02 | $81.45 | $83.56 | $82.81 | 101,434 |
| 2022-05-03 | $88.73 | $89.92 | $85.58 | $86.34 | $85.56 | 69,612 |
| 2022-05-02 | $92.75 | $92.75 | $87.31 | $88.73 | $87.93 | 96,236 |
| 2022-04-29 | $96.21 | $96.84 | $91.92 | $92.26 | $91.43 | 86,293 |
| 2022-04-28 | $96.63 | $98.29 | $94.93 | $98.05 | $97.17 | 55,100 |
| 2022-04-27 | $98.64 | $99.30 | $95.86 | $95.86 | $95.00 | 64,370 |
| 2022-04-26 | $98.11 | $100.38 | $97.64 | $97.94 | $97.06 | 63,904 |
| 2022-04-25 | $98.68 | $99.43 | $96.84 | $99.12 | $98.23 | 58,865 |
| 2022-04-22 | $102.65 | $104.11 | $99.53 | $99.68 | $98.78 | 48,581 |
| 2022-04-21 | $101.39 | $104.63 | $101.39 | $103.17 | $102.24 | 80,184 |
| 2022-04-20 | $100.40 | $102.54 | $100.40 | $101.99 | $101.07 | 83,631 |
| 2022-04-19 | $96.63 | $100.18 | $96.63 | $99.75 | $98.85 | 79,599 |
| 2022-04-18 | $95.10 | $96.16 | $94.52 | $96.16 | $95.29 | 88,128 |
| 2022-04-14 | $97.45 | $97.62 | $94.38 | $95.30 | $94.44 | 123,949 |
| 2022-04-13 | $97.08 | $97.60 | $96.20 | $97.21 | $96.33 | 108,824 |
| 2022-04-12 | $98.48 | $99.39 | $95.60 | $96.72 | $95.85 | 155,397 |
| 2022-04-11 | $98.78 | $99.19 | $96.63 | $97.35 | $96.47 | 53,146 |
| 2022-04-08 | $99.00 | $100.60 | $98.34 | $98.62 | $97.73 | 40,532 |
| 2022-04-07 | $101.71 | $101.71 | $98.72 | $99.74 | $98.84 | 92,587 |
| 2022-04-06 | $98.68 | $103.18 | $98.68 | $101.68 | $100.76 | 62,184 |
| 2022-04-05 | $99.72 | $101.59 | $98.69 | $99.41 | $98.51 | 99,774 |
| 2022-04-04 | $101.91 | $102.02 | $98.60 | $99.37 | $98.47 | 84,379 |
| 2022-04-01 | $98.74 | $101.94 | $98.74 | $101.50 | $100.59 | 153,863 |
| 2022-03-31 | $98.22 | $100.15 | $98.02 | $98.12 | $97.24 | 52,727 |
| 2022-03-30 | $100.93 | $101.35 | $97.91 | $98.54 | $97.65 | 55,063 |
| 2022-03-29 | $100.25 | $101.97 | $99.32 | $101.36 | $99.71 | 87,634 |
| 2022-03-28 | $98.08 | $99.33 | $98.08 | $99.01 | $97.40 | 24,592 |
| 2022-03-25 | $95.61 | $98.99 | $95.61 | $98.72 | $97.11 | 47,361 |
| 2022-03-24 | $94.67 | $95.93 | $93.44 | $95.83 | $94.27 | 28,577 |
| 2022-03-23 | $96.42 | $97.06 | $94.36 | $94.92 | $93.37 | 59,315 |
| 2022-03-22 | $98.14 | $99.47 | $96.61 | $96.96 | $95.38 | 38,479 |
| 2022-03-21 | $96.44 | $98.92 | $96.40 | $98.18 | $96.58 | 52,308 |
| 2022-03-18 | $98.53 | $99.69 | $96.53 | $96.75 | $95.17 | 239,446 |
| 2022-03-17 | $96.79 | $99.72 | $96.08 | $98.75 | $97.14 | 81,679 |
| 2022-03-16 | $97.97 | $99.40 | $96.03 | $97.62 | $96.03 | 63,021 |
| 2022-03-15 | $98.94 | $98.94 | $96.84 | $97.29 | $95.70 | 75,209 |
| 2022-03-14 | $100.23 | $100.23 | $97.64 | $97.81 | $96.22 | 67,319 |
| 2022-03-11 | $101.70 | $101.74 | $99.41 | $99.72 | $98.09 | 47,574 |
| 2022-03-10 | $101.57 | $101.57 | $100.08 | $101.25 | $99.60 | 107,328 |
| 2022-03-09 | $105.06 | $105.40 | $102.24 | $102.76 | $101.09 | 136,864 |
| 2022-03-08 | $106.78 | $107.19 | $102.65 | $103.77 | $102.08 | 81,000 |
| 2022-03-07 | $104.92 | $108.64 | $104.63 | $106.32 | $104.59 | 142,700 |
| 2022-03-04 | $98.73 | $104.15 | $98.73 | $104.05 | $102.35 | 108,055 |
| 2022-03-03 | $96.50 | $99.59 | $96.50 | $99.44 | $97.82 | 81,106 |
| 2022-03-02 | $94.50 | $97.15 | $94.50 | $96.62 | $95.05 | 51,623 |
| 2022-03-01 | $96.83 | $96.83 | $93.07 | $93.93 | $92.40 | 97,617 |
| 2022-02-28 | $96.21 | $97.80 | $93.15 | $93.99 | $92.46 | 117,024 |
| 2022-02-25 | $95.73 | $97.15 | $94.81 | $97.10 | $95.52 | 50,589 |
| 2022-02-24 | $91.50 | $95.06 | $90.78 | $94.76 | $93.22 | 95,099 |
| 2022-02-23 | $93.13 | $96.03 | $92.56 | $93.20 | $91.68 | 126,576 |
| 2022-02-22 | $91.78 | $92.88 | $90.52 | $91.95 | $90.45 | 76,732 |
| 2022-02-18 | $92.70 | $93.59 | $91.78 | $92.58 | $91.07 | 70,086 |
| 2022-02-17 | $93.89 | $94.05 | $92.65 | $93.50 | $91.98 | 60,235 |
| 2022-02-16 | $93.50 | $95.09 | $93.50 | $94.66 | $93.12 | 67,510 |
| 2022-02-15 | $92.48 | $93.98 | $92.48 | $93.43 | $91.91 | 51,194 |
| 2022-02-14 | $91.62 | $92.92 | $91.04 | $92.05 | $90.55 | 81,625 |
| 2022-02-11 | $91.19 | $92.24 | $90.33 | $91.97 | $90.47 | 61,438 |
| 2022-02-10 | $90.79 | $92.67 | $90.02 | $91.15 | $89.66 | 59,369 |
| 2022-02-09 | $91.36 | $92.55 | $90.97 | $92.54 | $91.03 | 50,728 |
| 2022-02-08 | $90.85 | $91.55 | $90.20 | $90.85 | $89.37 | 34,198 |
| 2022-02-07 | $92.01 | $92.87 | $91.13 | $91.48 | $89.99 | 45,827 |
| 2022-02-04 | $91.95 | $93.45 | $90.05 | $92.60 | $91.09 | 37,621 |
| 2022-02-03 | $92.59 | $94.60 | $92.37 | $92.81 | $91.30 | 37,356 |
| 2022-02-02 | $93.29 | $94.31 | $93.16 | $93.80 | $92.27 | 92,866 |
| 2022-02-01 | $94.60 | $95.76 | $93.02 | $93.29 | $91.77 | 107,625 |
| 2022-01-31 | $91.12 | $95.59 | $90.79 | $95.38 | $93.83 | 119,733 |
| 2022-01-28 | $89.82 | $92.42 | $88.27 | $92.39 | $90.88 | 63,220 |
| 2022-01-27 | $91.14 | $92.29 | $88.81 | $89.01 | $87.56 | 62,931 |
| 2022-01-26 | $94.64 | $95.66 | $90.15 | $91.04 | $89.56 | 55,077 |
| 2022-01-25 | $93.36 | $94.51 | $91.09 | $93.45 | $91.93 | 95,486 |
| 2022-01-24 | $92.51 | $95.00 | $91.49 | $94.78 | $93.24 | 71,853 |
| 2022-01-21 | $94.38 | $95.99 | $93.05 | $93.58 | $92.05 | 122,324 |
| 2022-01-20 | $96.18 | $96.88 | $94.44 | $94.55 | $93.01 | 52,986 |
| 2022-01-19 | $99.38 | $99.38 | $96.02 | $96.14 | $94.57 | 63,352 |
| 2022-01-18 | $100.09 | $100.96 | $98.85 | $99.26 | $97.64 | 47,389 |
| 2022-01-14 | $101.82 | $101.99 | $99.57 | $100.84 | $99.20 | 41,592 |
| 2022-01-13 | $101.89 | $103.03 | $101.52 | $102.07 | $100.41 | 50,648 |
| 2022-01-12 | $102.34 | $102.86 | $101.78 | $101.92 | $100.26 | 61,635 |
| 2022-01-11 | $101.79 | $102.21 | $100.00 | $101.82 | $100.16 | 60,411 |
| 2022-01-10 | $102.67 | $103.49 | $101.24 | $101.90 | $100.24 | 98,100 |
| 2022-01-07 | $104.88 | $104.88 | $103.04 | $103.26 | $101.58 | 37,649 |
| 2022-01-06 | $105.12 | $105.99 | $104.29 | $104.97 | $103.26 | 47,432 |
| 2022-01-05 | $106.82 | $107.42 | $104.81 | $105.41 | $103.69 | 57,248 |
| 2022-01-04 | $108.10 | $108.62 | $106.18 | $107.70 | $105.94 | 51,878 |
| 2022-01-03 | $111.48 | $111.48 | $107.50 | $108.27 | $106.51 | 76,517 |
| 2021-12-31 | $110.73 | $111.83 | $110.48 | $110.90 | $109.09 | 47,475 |
| 2021-12-30 | $110.56 | $112.27 | $109.62 | $111.26 | $108.74 | 47,300 |
| 2021-12-29 | $109.76 | $110.55 | $108.03 | $110.49 | $107.99 | 41,326 |
| 2021-12-28 | $109.86 | $110.04 | $108.86 | $109.49 | $107.01 | 26,939 |
| 2021-12-27 | $108.23 | $109.10 | $107.25 | $109.00 | $106.53 | 40,617 |
| 2021-12-23 | $110.00 | $110.00 | $107.36 | $107.91 | $105.47 | 49,021 |
| 2021-12-22 | $108.71 | $111.15 | $108.53 | $109.57 | $107.09 | 73,543 |
| 2021-12-21 | $107.98 | $109.79 | $107.34 | $109.22 | $106.75 | 69,106 |
| 2021-12-20 | $105.98 | $108.57 | $105.04 | $108.40 | $105.95 | 76,148 |
| 2021-12-17 | $106.63 | $108.44 | $106.56 | $107.25 | $104.82 | 183,361 |
| 2021-12-16 | $108.67 | $109.52 | $105.92 | $107.36 | $104.93 | 66,308 |
| 2021-12-15 | $104.01 | $108.48 | $104.01 | $108.27 | $105.82 | 110,344 |
| 2021-12-14 | $106.46 | $107.10 | $102.55 | $104.26 | $101.90 | 129,659 |
| 2021-12-13 | $105.52 | $107.45 | $104.83 | $107.05 | $104.63 | 71,122 |
| 2021-12-10 | $105.04 | $107.85 | $105.04 | $106.06 | $103.66 | 59,268 |
| 2021-12-09 | $109.78 | $110.79 | $108.55 | $108.75 | $106.29 | 52,083 |
| 2021-12-08 | $110.25 | $111.73 | $109.43 | $110.36 | $107.86 | 70,643 |
| 2021-12-07 | $109.65 | $110.20 | $108.60 | $110.09 | $107.60 | 117,120 |
| 2021-12-06 | $106.85 | $108.89 | $106.85 | $108.16 | $105.71 | 115,452 |
| 2021-12-03 | $105.35 | $105.96 | $103.54 | $105.68 | $103.29 | 83,082 |
| 2021-12-02 | $100.86 | $105.91 | $100.73 | $105.14 | $102.76 | 88,644 |
| 2021-12-01 | $103.11 | $105.48 | $100.89 | $100.89 | $98.61 | 104,164 |
| 2021-11-30 | $102.13 | $104.66 | $101.64 | $102.19 | $99.88 | 256,980 |
| 2021-11-29 | $103.20 | $103.72 | $101.43 | $103.10 | $100.77 | 68,305 |
| 2021-11-26 | $102.36 | $103.15 | $101.05 | $102.56 | $100.24 | 62,764 |
| 2021-11-24 | $100.94 | $104.21 | $100.94 | $104.03 | $101.67 | 34,031 |
| 2021-11-23 | $100.64 | $102.75 | $100.64 | $101.57 | $99.27 | 47,440 |
| 2021-11-22 | $102.15 | $102.88 | $101.19 | $101.22 | $98.93 | 39,121 |
| 2021-11-19 | $102.55 | $103.22 | $101.38 | $101.38 | $99.08 | 40,507 |
| 2021-11-18 | $103.19 | $103.55 | $101.28 | $103.18 | $100.84 | 66,483 |
| 2021-11-17 | $101.37 | $102.80 | $99.19 | $102.57 | $100.25 | 50,183 |
| 2021-11-16 | $103.98 | $104.19 | $102.05 | $102.43 | $100.11 | 41,592 |
| 2021-11-15 | $102.88 | $104.62 | $102.29 | $104.41 | $102.05 | 47,962 |
| 2021-11-12 | $104.22 | $104.45 | $102.46 | $102.59 | $100.27 | 41,598 |
| 2021-11-11 | $102.35 | $103.92 | $102.18 | $103.31 | $100.97 | 38,042 |
| 2021-11-10 | $101.24 | $103.61 | $101.24 | $102.40 | $100.08 | 52,465 |
| 2021-11-09 | $102.13 | $103.20 | $99.95 | $100.85 | $98.57 | 72,343 |
| 2021-11-08 | $101.62 | $103.73 | $100.85 | $101.60 | $99.30 | 124,871 |
| 2021-11-05 | $97.35 | $102.04 | $97.35 | $100.93 | $98.64 | 804,283 |
| 2021-11-04 | $99.64 | $100.79 | $96.88 | $96.99 | $94.79 | 62,530 |
| 2021-11-03 | $99.27 | $100.74 | $98.64 | $99.69 | $97.43 | 56,871 |
| 2021-11-02 | $102.12 | $102.28 | $98.21 | $98.83 | $96.59 | 63,819 |
| 2021-11-01 | $101.65 | $101.65 | $98.60 | $100.64 | $98.36 | 113,998 |
| 2021-10-29 | $104.00 | $104.49 | $100.58 | $101.24 | $98.95 | 127,219 |
| 2021-10-28 | $100.91 | $103.99 | $100.45 | $103.91 | $101.56 | 48,241 |
| 2021-10-27 | $103.59 | $103.59 | $99.00 | $100.01 | $97.75 | 253,971 |
| 2021-10-26 | $103.22 | $104.65 | $102.75 | $103.64 | $101.29 | 36,841 |
| 2021-10-25 | $103.05 | $103.47 | $101.60 | $102.88 | $100.55 | 44,849 |
| 2021-10-22 | $102.64 | $103.75 | $100.48 | $103.75 | $101.40 | 34,447 |
| 2021-10-21 | $102.00 | $102.43 | $101.13 | $101.92 | $99.61 | 27,217 |
| 2021-10-20 | $99.77 | $102.02 | $97.95 | $101.75 | $99.45 | 46,241 |
| 2021-10-19 | $100.54 | $100.72 | $98.89 | $99.60 | $97.34 | 26,080 |
| 2021-10-18 | $99.19 | $100.68 | $99.05 | $100.16 | $97.89 | 37,975 |
| 2021-10-15 | $101.06 | $101.40 | $99.34 | $99.82 | $97.56 | 48,985 |
| 2021-10-14 | $100.51 | $100.65 | $99.29 | $99.74 | $97.48 | 33,177 |
| 2021-10-13 | $97.87 | $99.98 | $97.08 | $99.65 | $97.39 | 50,544 |
| 2021-10-12 | $96.97 | $99.30 | $95.12 | $98.14 | $95.92 | 63,337 |
| 2021-10-11 | $96.89 | $97.37 | $95.71 | $96.66 | $94.47 | 58,706 |
| 2021-10-08 | $98.49 | $99.37 | $96.34 | $96.58 | $94.39 | 46,791 |
| 2021-10-07 | $98.62 | $100.06 | $97.63 | $98.24 | $96.02 | 61,264 |
| 2021-10-06 | $96.27 | $98.55 | $95.64 | $98.54 | $96.31 | 48,451 |
| 2021-10-05 | $98.28 | $99.19 | $96.72 | $97.29 | $95.09 | 52,742 |
| 2021-10-04 | $96.89 | $98.21 | $96.46 | $97.89 | $95.67 | 32,305 |
| 2021-10-01 | $95.34 | $97.45 | $94.11 | $96.97 | $94.77 | 95,488 |
| 2021-09-30 | $98.25 | $100.65 | $94.08 | $94.50 | $92.36 | 112,384 |
| 2021-09-29 | $97.17 | $98.51 | $97.17 | $97.51 | $95.30 | 44,078 |
| 2021-09-28 | $97.79 | $98.00 | $96.06 | $96.95 | $94.06 | 65,580 |
| 2021-09-27 | $100.35 | $100.57 | $97.50 | $97.62 | $94.71 | 77,501 |
| 2021-09-24 | $99.97 | $101.12 | $99.30 | $99.80 | $96.83 | 61,680 |
| 2021-09-23 | $100.57 | $101.50 | $100.00 | $100.32 | $97.33 | 175,923 |
| 2021-09-22 | $100.20 | $100.70 | $99.60 | $100.25 | $97.26 | 67,585 |
| 2021-09-21 | $100.00 | $100.70 | $99.20 | $99.41 | $96.45 | 69,050 |
| 2021-09-20 | $96.79 | $100.18 | $96.23 | $99.76 | $96.79 | 135,324 |
| 2021-09-17 | $100.09 | $100.21 | $96.94 | $96.96 | $94.07 | 380,078 |
| 2021-09-16 | $99.64 | $100.81 | $98.82 | $99.59 | $96.62 | 98,228 |
| 2021-09-15 | $99.34 | $100.97 | $98.82 | $99.50 | $96.53 | 118,366 |
| 2021-09-14 | $101.92 | $101.92 | $99.17 | $99.69 | $96.72 | 126,608 |
| 2021-09-13 | $101.56 | $103.34 | $100.80 | $101.16 | $98.14 | 90,979 |
| 2021-09-10 | $103.54 | $103.54 | $101.24 | $101.24 | $98.22 | 66,050 |
| 2021-09-09 | $104.06 | $104.94 | $103.60 | $103.60 | $100.51 | 55,515 |
| 2021-09-08 | $102.78 | $104.85 | $102.78 | $104.58 | $101.46 | 82,940 |
| 2021-09-07 | $105.18 | $105.18 | $103.10 | $103.28 | $100.20 | 71,438 |
| 2021-09-03 | $104.55 | $106.67 | $102.74 | $104.92 | $101.79 | 64,419 |
| 2021-09-02 | $102.47 | $108.19 | $101.88 | $105.42 | $102.28 | 248,612 |
| 2021-09-01 | $100.93 | $102.14 | $100.65 | $102.02 | $98.98 | 74,281 |
| 2021-08-31 | $100.50 | $101.39 | $99.88 | $101.18 | $98.16 | 144,710 |
| 2021-08-30 | $98.94 | $100.42 | $98.75 | $100.24 | $97.25 | 55,449 |
| 2021-08-27 | $97.67 | $101.08 | $97.67 | $99.43 | $96.47 | 121,748 |
| 2021-08-26 | $96.37 | $98.32 | $96.37 | $97.73 | $94.82 | 64,178 |
| 2021-08-25 | $95.63 | $97.73 | $94.03 | $96.49 | $93.61 | 60,473 |
| 2021-08-24 | $96.86 | $96.86 | $94.74 | $94.88 | $92.05 | 53,712 |
| 2021-08-23 | $100.18 | $100.57 | $95.10 | $96.18 | $93.31 | 80,374 |
| 2021-08-20 | $97.62 | $100.30 | $97.62 | $99.52 | $96.55 | 143,372 |
| 2021-08-19 | $95.17 | $98.92 | $94.50 | $98.15 | $95.22 | 94,495 |
| 2021-08-18 | $96.33 | $96.95 | $95.16 | $95.92 | $93.06 | 40,115 |
| 2021-08-17 | $95.05 | $95.97 | $93.06 | $95.81 | $92.95 | 38,896 |
| 2021-08-16 | $95.76 | $96.63 | $94.86 | $95.60 | $92.75 | 31,482 |
| 2021-08-13 | $94.05 | $96.60 | $94.00 | $96.27 | $93.40 | 44,822 |
| 2021-08-12 | $94.33 | $94.85 | $93.24 | $94.46 | $91.64 | 67,143 |
| 2021-08-11 | $94.92 | $94.93 | $93.25 | $93.95 | $91.15 | 62,039 |
| 2021-08-10 | $94.94 | $95.00 | $93.43 | $93.95 | $91.15 | 60,930 |
| 2021-08-09 | $94.28 | $95.10 | $93.45 | $94.70 | $91.88 | 52,125 |
| 2021-08-06 | $94.14 | $96.14 | $94.14 | $94.99 | $92.16 | 66,093 |
| 2021-08-05 | $94.25 | $94.73 | $92.79 | $94.53 | $91.71 | 86,689 |
| 2021-08-04 | $93.06 | $93.28 | $90.13 | $91.75 | $89.02 | 44,277 |
| 2021-08-03 | $94.04 | $98.55 | $92.17 | $92.82 | $90.05 | 88,069 |
| 2021-08-02 | $90.08 | $93.08 | $90.08 | $91.40 | $88.68 | 60,291 |
| 2021-07-30 | $91.22 | $94.04 | $89.40 | $90.00 | $87.32 | 125,541 |
| 2021-07-29 | $90.00 | $91.07 | $88.94 | $90.70 | $88.00 | 75,737 |
| 2021-07-28 | $90.80 | $90.92 | $89.03 | $89.89 | $87.21 | 62,356 |
| 2021-07-27 | $90.80 | $91.81 | $90.38 | $90.81 | $88.10 | 34,361 |
| 2021-07-26 | $91.50 | $92.11 | $90.68 | $91.60 | $88.87 | 52,995 |
| 2021-07-23 | $90.27 | $91.82 | $90.27 | $91.42 | $88.69 | 46,967 |
| 2021-07-22 | $89.90 | $90.79 | $89.82 | $90.38 | $87.69 | 38,967 |
| 2021-07-21 | $89.70 | $91.41 | $89.58 | $90.46 | $87.76 | 63,501 |
| 2021-07-20 | $86.62 | $89.81 | $86.62 | $89.03 | $86.38 | 126,418 |
| 2021-07-19 | $87.02 | $87.43 | $84.55 | $86.30 | $83.73 | 117,833 |
| 2021-07-16 | $86.03 | $87.48 | $86.03 | $86.59 | $84.01 | 69,455 |
| 2021-07-15 | $84.02 | $86.15 | $84.02 | $86.09 | $83.52 | 57,894 |
| 2021-07-14 | $82.94 | $84.16 | $82.83 | $84.11 | $81.60 | 41,932 |
| 2021-07-13 | $83.47 | $83.47 | $81.94 | $82.58 | $80.12 | 36,290 |
| 2021-07-12 | $82.93 | $84.20 | $82.32 | $83.99 | $81.49 | 76,686 |
| 2021-07-09 | $80.64 | $82.18 | $79.64 | $82.18 | $79.73 | 97,021 |
| 2021-07-08 | $80.06 | $80.78 | $79.36 | $80.02 | $77.63 | 60,906 |
| 2021-07-07 | $80.40 | $80.73 | $79.27 | $80.32 | $77.93 | 47,169 |
| 2021-07-06 | $78.37 | $80.98 | $78.25 | $80.88 | $78.47 | 92,805 |
| 2021-07-02 | $78.82 | $78.82 | $77.66 | $78.54 | $76.20 | 33,315 |
| 2021-07-01 | $78.75 | $79.52 | $78.21 | $78.42 | $76.08 | 52,907 |
| 2021-06-30 | $77.73 | $79.39 | $77.70 | $78.90 | $76.55 | 106,252 |
| 2021-06-29 | $77.55 | $78.21 | $77.22 | $77.68 | $75.36 | 42,975 |
| 2021-06-28 | $79.33 | $79.33 | $76.71 | $78.50 | $75.48 | 79,610 |
| 2021-06-25 | $76.98 | $79.77 | $76.63 | $79.71 | $76.64 | 185,536 |
| 2021-06-24 | $77.42 | $78.02 | $76.60 | $77.20 | $74.23 | 45,629 |
| 2021-06-23 | $77.83 | $78.65 | $77.02 | $77.27 | $74.30 | 128,870 |
| 2021-06-22 | $77.63 | $78.76 | $76.80 | $77.95 | $74.95 | 110,279 |
| 2021-06-21 | $76.47 | $77.95 | $75.73 | $77.68 | $74.69 | 55,967 |
| 2021-06-18 | $77.99 | $78.18 | $76.02 | $76.39 | $73.45 | 108,119 |
| 2021-06-17 | $77.93 | $78.64 | $77.41 | $78.25 | $75.24 | 108,281 |
| 2021-06-16 | $76.55 | $78.00 | $76.44 | $77.93 | $74.93 | 127,399 |
| 2021-06-15 | $75.41 | $76.51 | $75.41 | $76.25 | $73.32 | 312,089 |
| 2021-06-14 | $74.89 | $75.82 | $74.73 | $75.59 | $72.68 | 48,751 |
| 2021-06-11 | $75.49 | $75.49 | $74.58 | $75.30 | $72.40 | 31,448 |
| 2021-06-10 | $76.06 | $76.18 | $75.35 | $75.43 | $72.53 | 65,679 |
| 2021-06-09 | $75.63 | $75.83 | $75.16 | $75.53 | $72.62 | 56,135 |
| 2021-06-08 | $72.92 | $75.35 | $72.92 | $75.11 | $72.22 | 46,535 |
| 2021-06-07 | $71.20 | $73.46 | $71.20 | $73.18 | $70.36 | 46,316 |
| 2021-06-04 | $72.00 | $72.00 | $71.10 | $71.57 | $68.82 | 22,970 |
| 2021-06-03 | $72.00 | $72.00 | $71.38 | $71.78 | $69.02 | 29,557 |
| 2021-06-02 | $71.62 | $72.00 | $71.18 | $71.77 | $69.01 | 36,772 |
| 2021-06-01 | $71.09 | $72.50 | $71.09 | $71.67 | $68.91 | 59,615 |
| 2021-05-28 | $70.23 | $71.49 | $70.23 | $71.19 | $68.45 | 59,166 |
| 2021-05-27 | $71.21 | $71.21 | $70.23 | $70.23 | $67.53 | 59,184 |
| 2021-05-26 | $70.29 | $71.10 | $70.29 | $70.70 | $67.98 | 31,110 |
| 2021-05-25 | $72.00 | $72.07 | $70.06 | $70.47 | $67.76 | 27,532 |
| 2021-05-24 | $70.86 | $71.91 | $70.86 | $71.50 | $68.75 | 40,654 |
| 2021-05-21 | $71.63 | $71.66 | $70.27 | $71.07 | $68.34 | 59,771 |
| 2021-05-20 | $69.16 | $71.25 | $69.16 | $71.05 | $68.32 | 31,487 |
| 2021-05-19 | $70.00 | $70.00 | $68.66 | $69.36 | $66.69 | 74,262 |
| 2021-05-18 | $71.17 | $71.17 | $69.80 | $70.17 | $67.47 | 39,830 |
| 2021-05-17 | $69.08 | $70.52 | $69.01 | $69.89 | $67.20 | 25,142 |
| 2021-05-14 | $70.29 | $70.29 | $68.61 | $69.43 | $66.76 | 38,113 |
| 2021-05-13 | $68.37 | $70.18 | $68.37 | $69.67 | $66.99 | 48,240 |
| 2021-05-12 | $69.75 | $70.61 | $68.19 | $68.72 | $66.08 | 30,173 |
| 2021-05-11 | $70.28 | $70.72 | $69.39 | $70.07 | $67.37 | 32,902 |
| 2021-05-10 | $71.10 | $72.40 | $70.86 | $70.86 | $68.13 | 39,140 |
| 2021-05-07 | $69.24 | $71.44 | $69.11 | $71.26 | $68.52 | 36,042 |
| 2021-05-06 | $68.51 | $70.08 | $67.85 | $69.84 | $67.15 | 41,133 |
| 2021-05-05 | $69.25 | $69.25 | $67.87 | $68.12 | $65.50 | 26,200 |
| 2021-05-04 | $70.79 | $71.17 | $69.56 | $69.67 | $66.99 | 29,882 |
| 2021-05-03 | $71.07 | $71.07 | $69.97 | $70.24 | $67.54 | 67,779 |
| 2021-04-30 | $70.00 | $70.69 | $70.00 | $70.39 | $67.68 | 43,886 |
| 2021-04-29 | $71.63 | $71.79 | $70.01 | $70.28 | $67.58 | 18,637 |
| 2021-04-28 | $71.12 | $71.31 | $70.94 | $71.16 | $68.42 | 14,283 |
| 2021-04-27 | $71.53 | $71.90 | $70.92 | $71.29 | $68.55 | 20,698 |
| 2021-04-26 | $72.26 | $72.77 | $71.62 | $71.82 | $69.06 | 22,877 |
| 2021-04-23 | $71.68 | $72.25 | $71.13 | $71.68 | $68.92 | 44,138 |
| 2021-04-22 | $71.95 | $71.95 | $70.32 | $71.10 | $68.36 | 35,534 |
| 2021-04-21 | $72.20 | $72.46 | $71.38 | $71.49 | $68.74 | 39,564 |
| 2021-04-20 | $69.15 | $72.20 | $69.15 | $72.18 | $69.40 | 47,206 |
| 2021-04-19 | $68.72 | $69.61 | $68.00 | $69.61 | $66.93 | 64,125 |
| 2021-04-16 | $68.70 | $69.00 | $67.65 | $68.16 | $65.54 | 86,290 |
| 2021-04-15 | $67.31 | $68.21 | $66.91 | $67.97 | $65.36 | 31,365 |
| 2021-04-14 | $68.21 | $68.92 | $67.23 | $67.28 | $64.69 | 37,584 |
| 2021-04-13 | $68.00 | $68.77 | $67.73 | $68.29 | $65.66 | 35,944 |
| 2021-04-12 | $68.49 | $68.67 | $67.23 | $68.15 | $65.53 | 41,684 |
| 2021-04-09 | $68.34 | $68.55 | $67.72 | $67.81 | $65.20 | 40,130 |
| 2021-04-08 | $67.76 | $68.94 | $67.64 | $67.90 | $65.29 | 38,618 |
| 2021-04-07 | $68.46 | $68.55 | $68.01 | $68.06 | $65.44 | 22,315 |
| 2021-04-06 | $69.21 | $69.21 | $68.16 | $68.69 | $66.05 | 51,212 |
| 2021-04-05 | $69.20 | $69.95 | $67.54 | $68.86 | $66.21 | 55,554 |
| 2021-04-01 | $68.52 | $69.34 | $67.47 | $69.30 | $66.63 | 66,268 |
| 2021-03-31 | $69.88 | $69.88 | $68.00 | $68.00 | $65.38 | 73,945 |
| 2021-03-30 | $68.92 | $69.72 | $68.84 | $69.42 | $66.75 | 26,652 |
| 2021-03-29 | $68.98 | $70.70 | $68.98 | $69.50 | $66.16 | 51,742 |
| 2021-03-26 | $69.14 | $70.84 | $69.07 | $69.68 | $66.33 | 27,279 |
| 2021-03-25 | $68.01 | $68.60 | $67.00 | $68.40 | $65.11 | 37,324 |
| 2021-03-24 | $68.91 | $71.89 | $68.57 | $68.73 | $65.43 | 44,146 |
| 2021-03-23 | $69.50 | $70.45 | $68.70 | $69.77 | $66.42 | 45,521 |
| 2021-03-22 | $70.50 | $70.50 | $68.91 | $69.36 | $66.03 | 34,993 |
| 2021-03-19 | $71.85 | $72.48 | $70.36 | $70.87 | $67.46 | 153,345 |
| 2021-03-18 | $70.45 | $72.21 | $70.45 | $72.01 | $68.55 | 33,814 |
| 2021-03-17 | $71.73 | $72.28 | $70.46 | $71.15 | $67.73 | 30,287 |
| 2021-03-16 | $72.92 | $73.45 | $71.30 | $72.60 | $69.11 | 32,542 |
| 2021-03-15 | $73.32 | $74.00 | $72.94 | $73.39 | $69.86 | 43,943 |
| 2021-03-12 | $73.04 | $73.77 | $72.95 | $73.40 | $69.87 | 97,213 |
| 2021-03-11 | $73.71 | $73.79 | $72.63 | $73.05 | $69.54 | 60,634 |
| 2021-03-10 | $72.89 | $73.35 | $71.47 | $73.05 | $69.54 | 58,151 |
| 2021-03-09 | $73.50 | $73.73 | $72.60 | $73.05 | $69.54 | 52,614 |
| 2021-03-08 | $72.70 | $73.42 | $72.06 | $73.42 | $69.89 | 54,793 |
| 2021-03-05 | $71.84 | $72.82 | $70.76 | $72.71 | $69.21 | 60,453 |
| 2021-03-04 | $70.41 | $72.08 | $70.03 | $70.87 | $67.46 | 47,272 |
| 2021-03-03 | $69.68 | $71.73 | $69.68 | $70.58 | $67.19 | 23,845 |
| 2021-03-02 | $70.10 | $70.66 | $68.50 | $69.72 | $66.37 | 25,823 |
| 2021-03-01 | $69.60 | $71.35 | $69.60 | $69.91 | $66.55 | 31,780 |
| 2021-02-26 | $70.70 | $71.57 | $68.63 | $68.63 | $65.33 | 75,874 |
| 2021-02-25 | $72.00 | $72.36 | $70.44 | $70.44 | $67.05 | 35,810 |
| 2021-02-24 | $70.62 | $72.58 | $70.58 | $71.78 | $68.33 | 76,928 |
| 2021-02-23 | $71.19 | $72.67 | $69.75 | $70.90 | $67.49 | 51,367 |
| 2021-02-22 | $68.82 | $71.97 | $68.82 | $71.00 | $67.59 | 26,995 |
| 2021-02-19 | $70.17 | $70.91 | $68.85 | $69.66 | $66.31 | 74,269 |
| 2021-02-18 | $71.73 | $72.09 | $70.12 | $70.12 | $66.75 | 31,800 |
| 2021-02-17 | $71.35 | $72.55 | $70.94 | $71.36 | $67.93 | 32,552 |
| 2021-02-16 | $73.01 | $73.01 | $70.78 | $72.33 | $68.85 | 28,500 |
| 2021-02-12 | $72.30 | $72.85 | $72.27 | $72.50 | $69.01 | 17,127 |
| 2021-02-11 | $73.00 | $73.15 | $72.02 | $72.99 | $69.48 | 36,253 |
| 2021-02-10 | $72.75 | $73.11 | $71.56 | $72.49 | $69.01 | 20,223 |
| 2021-02-09 | $73.16 | $73.52 | $72.17 | $72.44 | $68.96 | 29,277 |
| 2021-02-08 | $72.07 | $73.27 | $71.80 | $72.94 | $69.43 | 25,211 |
| 2021-02-05 | $71.98 | $72.60 | $71.05 | $72.14 | $68.67 | 35,331 |
| 2021-02-04 | $70.90 | $72.49 | $70.32 | $72.24 | $68.77 | 40,203 |
| 2021-02-03 | $70.78 | $71.21 | $69.37 | $71.21 | $67.79 | 36,259 |
| 2021-02-02 | $72.10 | $72.63 | $71.28 | $71.33 | $67.90 | 51,736 |
| 2021-02-01 | $69.66 | $71.73 | $68.72 | $71.53 | $68.09 | 48,807 |
| 2021-01-29 | $70.00 | $70.82 | $69.15 | $69.94 | $66.58 | 83,689 |
| 2021-01-28 | $70.02 | $71.10 | $69.78 | $70.04 | $66.67 | 87,051 |
| 2021-01-27 | $70.63 | $72.08 | $69.30 | $70.42 | $67.03 | 111,962 |
| 2021-01-26 | $72.51 | $73.49 | $72.05 | $72.46 | $68.98 | 26,223 |
| 2021-01-25 | $72.63 | $73.59 | $71.26 | $72.33 | $68.85 | 28,470 |
| 2021-01-22 | $71.99 | $73.07 | $70.71 | $73.06 | $69.55 | 33,697 |
| 2021-01-21 | $71.61 | $72.72 | $70.62 | $72.00 | $68.54 | 48,847 |
| 2021-01-20 | $71.97 | $73.35 | $71.97 | $72.90 | $69.40 | 42,485 |
| 2021-01-19 | $73.03 | $73.12 | $71.72 | $72.48 | $69.00 | 38,191 |
| 2021-01-15 | $72.05 | $73.25 | $71.64 | $73.17 | $69.65 | 71,899 |
| 2021-01-14 | $72.54 | $73.61 | $71.58 | $72.57 | $69.08 | 44,016 |
| 2021-01-13 | $72.05 | $72.48 | $70.88 | $71.96 | $68.50 | 31,669 |
| 2021-01-12 | $71.15 | $72.49 | $70.92 | $72.05 | $68.59 | 31,678 |
| 2021-01-11 | $72.23 | $72.59 | $70.00 | $70.88 | $67.47 | 40,985 |
| 2021-01-08 | $71.59 | $72.20 | $70.79 | $71.75 | $68.30 | 32,816 |
| 2021-01-07 | $71.77 | $71.89 | $69.87 | $71.42 | $67.99 | 47,144 |
| 2021-01-06 | $71.40 | $73.12 | $70.87 | $72.19 | $68.72 | 94,076 |
| 2021-01-05 | $69.40 | $72.20 | $69.40 | $71.15 | $67.73 | 71,403 |
| 2021-01-04 | $71.38 | $71.38 | $68.98 | $69.92 | $66.56 | 61,239 |
| 2020-12-31 | $70.21 | $70.99 | $69.60 | $70.64 | $67.24 | 52,977 |
| 2020-12-30 | $71.50 | $71.50 | $69.71 | $70.66 | $66.60 | 48,837 |
| 2020-12-29 | $72.26 | $72.26 | $70.17 | $70.80 | $66.74 | 36,476 |
| 2020-12-28 | $70.95 | $73.01 | $70.95 | $72.21 | $68.06 | 49,985 |
| 2020-12-24 | $69.75 | $71.61 | $69.68 | $71.61 | $67.50 | 24,331 |
| 2020-12-23 | $70.30 | $70.55 | $69.65 | $69.75 | $65.75 | 63,760 |
| 2020-12-22 | $70.50 | $71.36 | $67.71 | $70.15 | $66.12 | 64,634 |
| 2020-12-21 | $68.00 | $73.01 | $68.00 | $71.00 | $66.92 | 70,201 |
| 2020-12-18 | $69.42 | $73.37 | $67.00 | $70.42 | $66.38 | 378,122 |
| 2020-12-17 | $69.05 | $70.22 | $68.18 | $69.55 | $65.56 | 132,700 |
| 2020-12-16 | $72.50 | $72.62 | $67.28 | $68.55 | $64.61 | 193,017 |
| 2020-12-15 | $69.94 | $72.93 | $69.94 | $72.81 | $68.63 | 49,134 |
| 2020-12-14 | $72.86 | $73.19 | $69.54 | $69.70 | $65.70 | 115,695 |
| 2020-12-11 | $71.63 | $73.10 | $71.61 | $72.86 | $68.68 | 28,215 |
| 2020-12-10 | $71.90 | $73.20 | $70.41 | $72.06 | $67.92 | 29,808 |
| 2020-12-09 | $72.05 | $73.50 | $71.59 | $72.63 | $68.46 | 37,059 |
| 2020-12-08 | $71.44 | $72.52 | $70.77 | $72.32 | $68.17 | 29,272 |
| 2020-12-07 | $73.01 | $73.51 | $71.19 | $71.82 | $67.70 | 34,376 |
| 2020-12-04 | $70.65 | $72.94 | $70.65 | $72.67 | $68.50 | 24,179 |
| 2020-12-03 | $72.03 | $72.03 | $70.20 | $70.69 | $66.63 | 27,036 |
| 2020-12-02 | $70.37 | $72.02 | $70.34 | $71.80 | $67.68 | 28,313 |
| 2020-12-01 | $69.89 | $70.71 | $69.33 | $70.39 | $66.35 | 44,603 |
| 2020-11-30 | $71.43 | $71.43 | $68.21 | $69.40 | $65.42 | 115,607 |
| 2020-11-27 | $71.99 | $71.99 | $70.32 | $71.28 | $67.19 | 37,594 |
| 2020-11-25 | $72.42 | $72.42 | $70.47 | $71.50 | $67.40 | 24,146 |
| 2020-11-24 | $71.87 | $72.93 | $71.14 | $72.22 | $68.07 | 31,392 |
| 2020-11-23 | $71.81 | $72.53 | $70.18 | $70.86 | $66.79 | 36,575 |
| 2020-11-20 | $72.16 | $72.30 | $71.06 | $71.62 | $67.51 | 71,615 |
| 2020-11-19 | $72.50 | $73.09 | $72.01 | $72.87 | $68.69 | 23,977 |
| 2020-11-18 | $74.78 | $74.85 | $72.67 | $72.94 | $68.75 | 35,930 |
| 2020-11-17 | $74.20 | $74.80 | $73.14 | $74.41 | $70.14 | 35,649 |
| 2020-11-16 | $74.00 | $74.55 | $73.20 | $74.55 | $70.27 | 49,341 |
| 2020-11-13 | $71.65 | $72.67 | $71.47 | $72.38 | $68.22 | 39,731 |
| 2020-11-12 | $72.89 | $72.89 | $70.07 | $71.30 | $67.21 | 41,834 |
| 2020-11-11 | $74.55 | $74.55 | $72.37 | $73.59 | $69.37 | 38,505 |
| 2020-11-10 | $69.89 | $74.47 | $69.40 | $74.25 | $69.99 | 75,923 |
| 2020-11-09 | $71.18 | $74.55 | $68.88 | $69.39 | $65.41 | 64,564 |
| 2020-11-06 | $68.94 | $69.85 | $67.06 | $67.43 | $63.56 | 38,222 |
| 2020-11-05 | $69.04 | $69.46 | $67.89 | $68.63 | $64.69 | 33,778 |
| 2020-11-04 | $69.53 | $69.73 | $68.10 | $68.87 | $64.92 | 40,804 |
| 2020-11-03 | $70.00 | $70.78 | $67.74 | $69.84 | $65.83 | 47,373 |
| 2020-11-02 | $68.50 | $68.99 | $66.39 | $68.58 | $64.64 | 36,672 |
| 2020-10-30 | $67.34 | $68.69 | $66.63 | $67.41 | $63.54 | 43,612 |
| 2020-10-29 | $65.45 | $67.58 | $64.21 | $67.51 | $63.63 | 36,701 |
| 2020-10-28 | $65.34 | $66.01 | $64.61 | $65.79 | $62.01 | 47,648 |
| 2020-10-27 | $68.31 | $68.73 | $66.35 | $66.38 | $62.57 | 31,263 |
| 2020-10-26 | $68.93 | $68.93 | $67.21 | $68.36 | $64.44 | 18,168 |
| 2020-10-23 | $69.75 | $69.85 | $68.81 | $69.44 | $65.45 | 28,447 |
| 2020-10-22 | $68.32 | $69.20 | $67.66 | $69.05 | $65.09 | 39,507 |
| 2020-10-21 | $68.33 | $68.50 | $67.65 | $68.16 | $64.25 | 21,174 |
| 2020-10-20 | $69.13 | $69.73 | $67.96 | $68.56 | $64.62 | 31,424 |
| 2020-10-19 | $70.47 | $71.65 | $68.55 | $68.95 | $64.99 | 52,110 |
| 2020-10-16 | $70.70 | $71.37 | $69.44 | $70.15 | $66.12 | 40,672 |
| 2020-10-15 | $69.43 | $71.67 | $69.43 | $70.88 | $66.81 | 39,441 |
| 2020-10-14 | $68.87 | $70.32 | $68.81 | $70.03 | $66.01 | 41,719 |
| 2020-10-13 | $69.97 | $70.20 | $68.63 | $69.25 | $65.27 | 35,964 |
| 2020-10-12 | $69.18 | $70.65 | $68.55 | $70.47 | $66.42 | 31,911 |
| 2020-10-09 | $69.54 | $69.83 | $68.50 | $69.45 | $65.46 | 37,219 |
| 2020-10-08 | $68.01 | $69.03 | $68.01 | $68.91 | $64.95 | 32,482 |
| 2020-10-07 | $69.08 | $69.23 | $67.41 | $67.42 | $63.55 | 48,747 |
| 2020-10-06 | $68.02 | $69.99 | $67.69 | $68.54 | $64.61 | 61,125 |
| 2020-10-05 | $68.66 | $68.66 | $67.00 | $67.96 | $64.06 | 52,390 |
| 2020-10-02 | $66.02 | $68.68 | $66.02 | $68.27 | $64.35 | 47,849 |
| 2020-10-01 | $65.01 | $67.26 | $65.01 | $67.14 | $63.29 | 71,177 |
| 2020-09-30 | $65.98 | $67.32 | $64.13 | $65.17 | $61.43 | 153,456 |
| 2020-09-29 | $66.29 | $66.64 | $64.76 | $65.95 | $62.16 | 65,694 |
| 2020-09-28 | $64.86 | $67.14 | $64.55 | $67.09 | $62.57 | 74,340 |
| 2020-09-25 | $61.95 | $64.33 | $61.95 | $63.90 | $59.60 | 55,434 |
| 2020-09-24 | $62.34 | $63.06 | $61.49 | $61.87 | $57.71 | 47,493 |
| 2020-09-23 | $64.01 | $64.81 | $62.48 | $62.65 | $58.43 | 82,239 |
| 2020-09-22 | $63.02 | $64.93 | $63.02 | $64.39 | $60.06 | 52,905 |
| 2020-09-21 | $65.93 | $65.93 | $62.68 | $62.99 | $58.75 | 67,059 |
| 2020-09-18 | $69.37 | $69.48 | $66.45 | $66.54 | $62.06 | 251,737 |
| 2020-09-17 | $69.33 | $69.70 | $68.63 | $68.98 | $64.34 | 50,735 |
| 2020-09-16 | $69.99 | $70.81 | $69.82 | $69.88 | $65.18 | 50,482 |
| 2020-09-15 | $70.72 | $71.49 | $69.49 | $69.82 | $65.12 | 50,190 |
| 2020-09-14 | $68.05 | $71.00 | $68.05 | $70.88 | $66.11 | 64,270 |
| 2020-09-11 | $69.38 | $69.38 | $67.42 | $67.70 | $63.14 | 48,020 |
| 2020-09-10 | $68.91 | $69.75 | $68.60 | $69.22 | $64.56 | 50,148 |
| 2020-09-09 | $69.60 | $70.68 | $68.80 | $69.18 | $64.52 | 72,728 |
| 2020-09-08 | $69.81 | $69.81 | $68.37 | $68.76 | $64.13 | 92,172 |
| 2020-09-04 | $71.26 | $71.26 | $68.74 | $70.14 | $65.42 | 70,588 |
| 2020-09-03 | $70.79 | $71.53 | $70.34 | $70.85 | $66.08 | 53,010 |
| 2020-09-02 | $71.07 | $71.40 | $70.89 | $71.14 | $66.35 | 58,145 |
| 2020-09-01 | $70.89 | $71.34 | $70.02 | $71.03 | $66.25 | 45,671 |
| 2020-08-31 | $69.98 | $71.62 | $69.98 | $71.10 | $66.31 | 129,444 |
| 2020-08-28 | $71.43 | $71.43 | $70.05 | $70.41 | $65.67 | 51,897 |
| 2020-08-27 | $69.73 | $71.19 | $69.73 | $70.80 | $66.03 | 49,365 |
| 2020-08-26 | $70.45 | $70.53 | $68.75 | $69.26 | $64.60 | 29,255 |
| 2020-08-25 | $71.28 | $71.31 | $70.31 | $70.79 | $66.03 | 41,753 |
| 2020-08-24 | $69.54 | $71.05 | $68.71 | $70.83 | $66.06 | 36,894 |
| 2020-08-21 | $68.72 | $68.95 | $67.41 | $68.94 | $64.30 | 60,638 |
| 2020-08-20 | $66.84 | $70.02 | $66.84 | $68.71 | $64.09 | 63,127 |
| 2020-08-19 | $71.82 | $71.82 | $70.42 | $71.10 | $66.31 | 66,929 |
| 2020-08-18 | $71.43 | $71.66 | $71.00 | $71.43 | $66.62 | 25,934 |
| 2020-08-17 | $71.05 | $71.69 | $70.54 | $71.65 | $66.83 | 63,489 |
| 2020-08-14 | $71.00 | $71.61 | $71.00 | $71.23 | $66.44 | 41,886 |
| 2020-08-13 | $71.00 | $72.15 | $71.00 | $71.08 | $66.30 | 40,723 |
| 2020-08-12 | $71.92 | $71.92 | $71.00 | $71.45 | $66.64 | 43,945 |
| 2020-08-11 | $73.30 | $73.30 | $71.00 | $71.03 | $66.25 | 50,717 |
| 2020-08-10 | $73.29 | $73.44 | $72.31 | $72.46 | $67.58 | 56,644 |
| 2020-08-07 | $71.70 | $73.07 | $71.00 | $72.80 | $67.90 | 54,515 |
| 2020-08-06 | $73.50 | $73.56 | $71.18 | $72.16 | $67.30 | 45,568 |
| 2020-08-05 | $72.00 | $73.94 | $71.13 | $73.53 | $68.58 | 103,476 |
| 2020-08-04 | $71.01 | $71.71 | $69.38 | $71.56 | $66.74 | 83,706 |
| 2020-08-03 | $72.33 | $72.33 | $70.35 | $71.21 | $66.42 | 64,074 |
| 2020-07-31 | $71.87 | $72.85 | $70.55 | $72.30 | $67.43 | 171,473 |
| 2020-07-30 | $72.14 | $72.87 | $71.69 | $72.25 | $67.39 | 38,521 |
| 2020-07-29 | $72.18 | $73.47 | $71.97 | $73.25 | $68.32 | 52,805 |
| 2020-07-28 | $69.81 | $72.55 | $69.81 | $71.89 | $67.05 | 61,508 |
| 2020-07-27 | $69.75 | $70.02 | $68.62 | $69.83 | $65.13 | 51,231 |
| 2020-07-24 | $71.52 | $71.52 | $69.98 | $69.98 | $65.27 | 47,223 |
| 2020-07-23 | $72.04 | $72.88 | $70.13 | $71.44 | $66.63 | 55,899 |
| 2020-07-22 | $71.57 | $72.50 | $71.45 | $72.44 | $67.56 | 55,959 |
| 2020-07-21 | $72.40 | $72.80 | $71.42 | $72.00 | $67.15 | 103,853 |
| 2020-07-20 | $71.29 | $71.94 | $70.37 | $71.56 | $66.74 | 43,856 |
| 2020-07-17 | $72.39 | $72.45 | $70.96 | $71.75 | $66.92 | 54,618 |
| 2020-07-16 | $72.32 | $73.05 | $71.19 | $72.27 | $67.41 | 64,081 |
| 2020-07-15 | $75.01 | $75.01 | $71.96 | $72.73 | $67.83 | 73,606 |
| 2020-07-14 | $71.84 | $73.79 | $71.84 | $73.50 | $68.55 | 50,713 |
| 2020-07-13 | $72.66 | $73.12 | $71.44 | $71.71 | $66.88 | 68,071 |
| 2020-07-10 | $70.59 | $72.36 | $70.59 | $72.00 | $67.15 | 82,792 |
| 2020-07-09 | $70.24 | $70.34 | $68.43 | $69.73 | $65.04 | 67,552 |
| 2020-07-08 | $70.72 | $71.64 | $69.48 | $70.47 | $65.73 | 51,982 |
| 2020-07-07 | $70.67 | $71.13 | $69.84 | $70.78 | $66.02 | 70,954 |
| 2020-07-06 | $74.37 | $74.37 | $71.45 | $71.51 | $66.70 | 62,543 |
| 2020-07-02 | $73.52 | $73.75 | $71.69 | $72.50 | $67.62 | 44,016 |
| 2020-07-01 | $70.77 | $72.66 | $70.77 | $72.05 | $67.20 | 93,357 |
| 2020-06-30 | $67.99 | $70.95 | $67.99 | $70.49 | $65.75 | 79,401 |
| 2020-06-29 | $65.81 | $68.98 | $65.15 | $68.50 | $63.89 | 76,329 |
| 2020-06-26 | $68.08 | $68.72 | $65.91 | $66.08 | $61.01 | 152,308 |
| 2020-06-25 | $67.26 | $68.88 | $67.07 | $68.85 | $63.57 | 70,629 |
| 2020-06-24 | $69.03 | $69.69 | $66.32 | $67.69 | $62.50 | 78,731 |
| 2020-06-23 | $72.00 | $72.30 | $69.60 | $69.99 | $64.62 | 65,152 |
| 2020-06-22 | $70.89 | $72.44 | $69.38 | $71.38 | $65.90 | 79,390 |
| 2020-06-19 | $74.71 | $74.73 | $70.01 | $70.45 | $65.04 | 615,506 |
| 2020-06-18 | $73.19 | $74.45 | $72.72 | $73.97 | $68.29 | 118,885 |
| 2020-06-17 | $74.02 | $75.32 | $72.75 | $73.97 | $68.29 | 231,085 |
| 2020-06-16 | $74.50 | $75.50 | $72.75 | $74.35 | $68.64 | 262,199 |
| 2020-06-15 | $69.56 | $74.33 | $69.56 | $73.53 | $67.89 | 164,222 |
| 2020-06-12 | $72.36 | $72.36 | $70.05 | $71.65 | $66.15 | 133,968 |
| 2020-06-11 | $71.63 | $72.00 | $69.15 | $69.83 | $64.47 | 69,390 |
| 2020-06-10 | $76.53 | $76.53 | $74.19 | $74.19 | $68.50 | 61,661 |
| 2020-06-09 | $75.22 | $77.30 | $74.72 | $76.82 | $70.92 | 78,104 |
| 2020-06-08 | $77.00 | $77.20 | $75.33 | $76.50 | $70.63 | 110,300 |
| 2020-06-05 | $75.49 | $77.27 | $74.51 | $75.65 | $69.84 | 153,869 |
| 2020-06-04 | $71.97 | $73.94 | $71.14 | $73.16 | $67.55 | 86,002 |
| 2020-06-03 | $72.00 | $73.42 | $71.13 | $72.44 | $66.88 | 80,564 |
| 2020-06-02 | $70.94 | $71.50 | $70.18 | $71.11 | $65.65 | 52,824 |
| 2020-06-01 | $71.24 | $71.74 | $70.09 | $70.22 | $64.83 | 92,973 |
| 2020-05-29 | $69.52 | $71.43 | $68.73 | $70.90 | $65.46 | 166,910 |
| 2020-05-28 | $71.99 | $72.24 | $69.37 | $70.09 | $64.71 | 67,016 |
| 2020-05-27 | $70.00 | $71.11 | $69.18 | $70.95 | $65.50 | 86,308 |
| 2020-05-26 | $69.42 | $69.49 | $68.58 | $69.43 | $64.10 | 93,212 |
| 2020-05-22 | $66.11 | $67.05 | $64.92 | $66.93 | $61.79 | 55,296 |
| 2020-05-21 | $66.53 | $67.91 | $66.09 | $66.36 | $61.27 | 82,104 |
| 2020-05-20 | $65.74 | $67.08 | $64.88 | $66.95 | $61.81 | 106,307 |
| 2020-05-19 | $63.18 | $65.56 | $62.77 | $64.47 | $59.52 | 88,783 |
| 2020-05-18 | $64.28 | $66.09 | $63.73 | $63.99 | $59.08 | 111,660 |
| 2020-05-15 | $61.76 | $63.70 | $61.15 | $61.54 | $56.82 | 333,854 |
| 2020-05-14 | $59.27 | $61.64 | $57.58 | $61.29 | $56.59 | 112,059 |
| 2020-05-13 | $59.23 | $60.73 | $58.31 | $60.52 | $55.88 | 145,560 |
| 2020-05-12 | $59.52 | $61.76 | $58.00 | $59.86 | $55.27 | 141,166 |
| 2020-05-11 | $61.36 | $61.90 | $59.82 | $60.07 | $55.46 | 80,100 |
| 2020-05-08 | $60.52 | $62.40 | $60.20 | $62.32 | $57.54 | 67,200 |
| 2020-05-07 | $57.92 | $60.03 | $57.37 | $59.17 | $54.63 | 73,964 |
| 2020-05-06 | $59.67 | $59.67 | $56.70 | $57.12 | $52.74 | 61,572 |
| 2020-05-05 | $59.80 | $60.29 | $58.39 | $58.68 | $54.18 | 60,028 |
| 2020-05-04 | $58.95 | $60.66 | $58.20 | $58.56 | $54.07 | 65,621 |
| 2020-05-01 | $60.92 | $61.55 | $58.94 | $59.73 | $55.15 | 80,074 |
| 2020-04-30 | $62.68 | $63.05 | $60.47 | $62.63 | $57.82 | 86,360 |
| 2020-04-29 | $61.42 | $65.55 | $60.19 | $63.52 | $58.65 | 96,412 |
| 2020-04-28 | $59.39 | $61.19 | $58.56 | $58.94 | $54.42 | 70,779 |
| 2020-04-27 | $55.26 | $60.27 | $55.26 | $58.38 | $53.90 | 78,957 |
| 2020-04-24 | $56.19 | $56.54 | $54.75 | $55.49 | $51.23 | 56,250 |
| 2020-04-23 | $57.27 | $59.25 | $55.12 | $56.20 | $51.89 | 56,626 |
| 2020-04-22 | $58.29 | $59.21 | $56.57 | $56.87 | $52.51 | 83,027 |
| 2020-04-21 | $56.77 | $59.18 | $56.77 | $57.71 | $53.28 | 69,090 |
| 2020-04-20 | $57.78 | $59.62 | $57.17 | $57.83 | $53.39 | 83,827 |
| 2020-04-17 | $58.48 | $60.39 | $57.41 | $58.80 | $54.29 | 49,207 |
| 2020-04-16 | $57.82 | $57.82 | $54.61 | $56.94 | $52.57 | 81,401 |
| 2020-04-15 | $59.01 | $59.75 | $55.90 | $57.17 | $52.78 | 69,172 |
| 2020-04-14 | $62.00 | $62.60 | $57.88 | $59.46 | $54.90 | 97,215 |
| 2020-04-13 | $60.54 | $61.26 | $58.52 | $60.25 | $55.63 | 91,295 |
| 2020-04-09 | $56.88 | $62.64 | $56.53 | $61.38 | $56.67 | 198,007 |
| 2020-04-08 | $50.64 | $55.76 | $50.64 | $55.29 | $51.05 | 68,765 |
| 2020-04-07 | $50.11 | $52.83 | $48.64 | $49.94 | $46.11 | 82,100 |
| 2020-04-06 | $45.10 | $49.40 | $45.10 | $48.34 | $44.63 | 111,723 |
| 2020-04-03 | $46.79 | $47.89 | $43.58 | $44.36 | $40.96 | 122,756 |
| 2020-04-02 | $49.68 | $50.74 | $46.22 | $47.63 | $43.97 | 105,992 |
| 2020-04-01 | $52.81 | $52.81 | $49.03 | $49.29 | $45.51 | 81,571 |
| 2020-03-31 | $52.41 | $57.46 | $52.41 | $55.00 | $50.78 | 178,319 |
| 2020-03-30 | $56.66 | $57.34 | $50.94 | $52.55 | $48.52 | 136,017 |
| 2020-03-27 | $55.53 | $60.46 | $54.16 | $57.34 | $52.24 | 127,337 |
| 2020-03-26 | $55.73 | $58.20 | $54.43 | $57.12 | $52.04 | 69,788 |
| 2020-03-25 | $53.80 | $58.44 | $51.06 | $55.75 | $50.79 | 135,558 |
| 2020-03-24 | $55.04 | $55.72 | $51.76 | $53.54 | $48.78 | 122,396 |
| 2020-03-23 | $54.80 | $58.22 | $51.70 | $53.34 | $48.60 | 166,799 |
| 2020-03-20 | $68.00 | $68.52 | $53.61 | $55.12 | $50.22 | 287,524 |
| 2020-03-19 | $68.89 | $70.37 | $65.83 | $67.90 | $61.86 | 150,145 |
| 2020-03-18 | $67.68 | $71.97 | $67.03 | $68.97 | $62.84 | 182,105 |
| 2020-03-17 | $61.89 | $72.99 | $60.40 | $70.37 | $64.12 | 259,319 |
| 2020-03-16 | $63.27 | $63.88 | $61.12 | $63.46 | $57.82 | 305,565 |
| 2020-03-13 | $68.78 | $71.47 | $64.76 | $71.47 | $65.12 | 196,192 |
| 2020-03-12 | $65.18 | $68.80 | $62.50 | $66.02 | $60.15 | 328,445 |
| 2020-03-11 | $69.09 | $72.01 | $68.48 | $71.00 | $64.69 | 346,898 |
| 2020-03-10 | $69.95 | $70.99 | $68.47 | $70.70 | $64.42 | 238,522 |
| 2020-03-09 | $72.07 | $72.83 | $68.37 | $68.72 | $62.61 | 216,071 |
| 2020-03-06 | $74.07 | $76.48 | $72.59 | $75.79 | $69.05 | 102,617 |
| 2020-03-05 | $76.05 | $77.30 | $74.15 | $75.85 | $69.11 | 92,763 |
| 2020-03-04 | $73.11 | $77.36 | $73.11 | $77.04 | $70.19 | 163,317 |
| 2020-03-03 | $72.11 | $74.80 | $71.91 | $72.31 | $65.88 | 107,228 |
| 2020-03-02 | $70.54 | $72.71 | $69.58 | $72.45 | $66.01 | 146,739 |
| 2020-02-28 | $71.81 | $72.09 | $69.28 | $70.45 | $64.19 | 289,292 |
| 2020-02-27 | $73.44 | $74.64 | $71.80 | $73.48 | $66.95 | 330,411 |
| 2020-02-26 | $74.79 | $76.26 | $74.06 | $74.55 | $67.92 | 101,544 |
| 2020-02-25 | $76.18 | $76.32 | $74.59 | $74.91 | $68.25 | 147,617 |
| 2020-02-24 | $76.05 | $76.99 | $75.86 | $76.26 | $69.48 | 164,703 |
| 2020-02-21 | $76.56 | $78.60 | $76.55 | $77.26 | $70.39 | 218,938 |
| 2020-02-20 | $83.87 | $83.88 | $76.31 | $76.58 | $69.77 | 196,880 |
| 2020-02-19 | $84.11 | $84.86 | $83.45 | $84.33 | $76.83 | 131,429 |
| 2020-02-18 | $84.64 | $84.76 | $83.31 | $84.13 | $76.65 | 72,068 |
| 2020-02-14 | $83.73 | $85.24 | $83.73 | $84.68 | $77.15 | 139,036 |
| 2020-02-13 | $81.88 | $84.48 | $81.88 | $84.21 | $76.73 | 121,374 |
| 2020-02-12 | $80.69 | $82.45 | $80.28 | $82.31 | $74.99 | 150,878 |
| 2020-02-11 | $80.83 | $80.97 | $79.98 | $80.38 | $73.24 | 228,938 |
| 2020-02-10 | $79.55 | $81.23 | $79.55 | $80.93 | $73.74 | 160,589 |
| 2020-02-07 | $78.58 | $81.49 | $78.00 | $79.38 | $72.32 | 2,561,811 |
| 2020-02-06 | $78.55 | $79.10 | $78.05 | $78.20 | $71.25 | 239,558 |
| 2020-02-05 | $78.50 | $79.43 | $78.14 | $78.47 | $71.50 | 377,894 |
| 2020-02-04 | $74.90 | $75.60 | $74.28 | $74.55 | $67.92 | 44,331 |
| 2020-02-03 | $73.83 | $74.98 | $73.83 | $74.90 | $68.24 | 62,948 |
| 2020-01-31 | $74.25 | $74.63 | $73.49 | $73.70 | $67.15 | 81,132 |
| 2020-01-30 | $73.20 | $74.47 | $73.20 | $74.31 | $67.71 | 38,216 |
| 2020-01-29 | $73.37 | $73.74 | $73.10 | $73.30 | $66.78 | 41,858 |
| 2020-01-28 | $73.66 | $73.79 | $73.19 | $73.31 | $66.79 | 31,478 |
| 2020-01-27 | $73.18 | $73.79 | $73.18 | $73.35 | $66.83 | 26,740 |
| 2020-01-24 | $73.61 | $73.99 | $73.18 | $73.68 | $67.13 | 38,403 |
| 2020-01-23 | $73.52 | $74.32 | $73.08 | $73.46 | $66.93 | 47,219 |
| 2020-01-22 | $74.06 | $74.13 | $73.14 | $73.66 | $67.11 | 46,152 |
| 2020-01-21 | $73.81 | $74.18 | $73.52 | $73.76 | $67.20 | 38,754 |
| 2020-01-17 | $73.88 | $74.09 | $73.33 | $73.63 | $67.09 | 47,407 |
| 2020-01-16 | $72.89 | $73.88 | $72.46 | $73.86 | $67.30 | 30,113 |
| 2020-01-15 | $71.75 | $72.94 | $70.58 | $72.60 | $66.15 | 57,473 |
| 2020-01-14 | $71.08 | $71.81 | $70.45 | $71.70 | $65.33 | 58,474 |
| 2020-01-13 | $69.79 | $71.29 | $69.62 | $71.10 | $64.78 | 45,937 |
| 2020-01-10 | $69.78 | $70.24 | $69.56 | $69.79 | $63.59 | 39,952 |
| 2020-01-09 | $70.04 | $70.79 | $69.58 | $69.94 | $63.72 | 30,708 |
| 2020-01-08 | $70.46 | $70.62 | $69.55 | $69.94 | $63.72 | 37,202 |
| 2020-01-07 | $71.44 | $71.44 | $70.13 | $70.25 | $64.01 | 39,256 |
| 2020-01-06 | $71.03 | $71.95 | $71.03 | $71.61 | $65.25 | 48,365 |
| 2020-01-03 | $70.13 | $71.24 | $70.10 | $70.90 | $64.60 | 55,308 |
| 2020-01-02 | $72.56 | $72.75 | $70.26 | $70.57 | $64.30 | 64,982 |
| 2019-12-31 | $72.21 | $72.91 | $71.69 | $72.50 | $66.06 | 44,249 |
| 2019-12-30 | $72.88 | $73.26 | $72.32 | $72.71 | $65.61 | 58,959 |
| 2019-12-27 | $72.31 | $72.88 | $72.14 | $72.81 | $65.70 | 42,802 |
| 2019-12-26 | $72.64 | $74.04 | $72.01 | $72.42 | $65.35 | 59,877 |
| 2019-12-24 | $72.68 | $72.90 | $72.47 | $72.74 | $65.64 | 10,311 |
| 2019-12-23 | $73.37 | $73.54 | $72.32 | $72.37 | $65.31 | 32,392 |
| 2019-12-20 | $73.76 | $74.25 | $72.92 | $73.32 | $66.16 | 104,620 |
| 2019-12-19 | $73.48 | $73.91 | $72.93 | $73.62 | $66.44 | 82,329 |
| 2019-12-18 | $72.94 | $74.18 | $72.50 | $73.70 | $66.51 | 70,088 |
| 2019-12-17 | $73.31 | $73.74 | $72.24 | $72.44 | $65.37 | 74,220 |
| 2019-12-16 | $74.49 | $74.49 | $72.36 | $73.15 | $66.01 | 107,144 |
| 2019-12-13 | $73.01 | $74.03 | $72.35 | $73.95 | $66.73 | 98,850 |
| 2019-12-12 | $74.21 | $74.46 | $72.93 | $72.94 | $65.82 | 104,605 |
| 2019-12-11 | $76.23 | $76.23 | $73.41 | $74.27 | $67.02 | 97,693 |
| 2019-12-10 | $76.00 | $76.60 | $75.69 | $76.08 | $68.65 | 56,985 |
| 2019-12-09 | $75.64 | $76.23 | $75.50 | $76.02 | $68.60 | 47,731 |
| 2019-12-06 | $75.67 | $76.22 | $75.52 | $75.70 | $68.31 | 51,556 |
| 2019-12-05 | $75.62 | $75.90 | $74.85 | $75.28 | $67.93 | 33,211 |
| 2019-12-04 | $75.91 | $76.77 | $75.36 | $75.41 | $68.05 | 43,372 |
| 2019-12-03 | $75.75 | $76.30 | $75.45 | $75.66 | $68.28 | 58,989 |
| 2019-12-02 | $77.49 | $77.49 | $75.53 | $75.65 | $68.27 | 58,564 |
| 2019-11-29 | $77.13 | $77.60 | $76.13 | $77.32 | $69.77 | 45,601 |
| 2019-11-27 | $76.00 | $77.06 | $75.24 | $76.80 | $69.30 | 74,894 |
| 2019-11-26 | $75.75 | $76.29 | $75.50 | $75.84 | $68.44 | 71,522 |
| 2019-11-25 | $75.95 | $76.31 | $74.50 | $75.75 | $68.36 | 54,589 |
| 2019-11-22 | $73.85 | $75.39 | $73.20 | $75.01 | $67.69 | 128,094 |
| 2019-11-21 | $74.61 | $74.61 | $73.26 | $73.60 | $66.42 | 45,510 |
| 2019-11-20 | $75.00 | $75.18 | $74.40 | $74.67 | $67.38 | 78,671 |
| 2019-11-19 | $75.16 | $75.25 | $74.32 | $74.71 | $67.42 | 55,342 |
| 2019-11-18 | $74.61 | $75.29 | $73.83 | $74.99 | $67.67 | 39,087 |
| 2019-11-15 | $74.99 | $75.14 | $74.39 | $74.58 | $67.30 | 55,092 |
| 2019-11-14 | $74.36 | $75.09 | $73.98 | $74.49 | $67.22 | 44,736 |
| 2019-11-13 | $73.43 | $74.78 | $72.71 | $74.23 | $66.99 | 106,423 |
| 2019-11-12 | $72.83 | $74.87 | $72.60 | $73.70 | $66.51 | 407,957 |
| 2019-11-11 | $72.01 | $72.90 | $72.01 | $72.79 | $65.69 | 88,664 |
| 2019-11-08 | $71.38 | $73.04 | $71.38 | $71.98 | $64.96 | 64,713 |
| 2019-11-07 | $72.95 | $73.58 | $70.59 | $71.74 | $64.74 | 158,220 |
| 2019-11-06 | $72.53 | $72.81 | $71.42 | $72.45 | $65.38 | 38,249 |
| 2019-11-05 | $74.22 | $74.22 | $72.09 | $72.64 | $65.55 | 63,687 |
| 2019-11-04 | $74.33 | $74.46 | $73.51 | $74.09 | $66.86 | 87,969 |
| 2019-11-01 | $75.75 | $75.97 | $73.69 | $74.04 | $66.81 | 124,843 |
| 2019-10-31 | $76.89 | $76.93 | $75.44 | $75.67 | $68.28 | 70,084 |
| 2019-10-30 | $75.90 | $76.83 | $75.48 | $76.58 | $69.11 | 62,984 |
| 2019-10-29 | $75.84 | $75.99 | $75.34 | $75.65 | $68.27 | 33,712 |
| 2019-10-28 | $76.30 | $76.33 | $75.76 | $75.93 | $68.52 | 45,195 |
| 2019-10-25 | $78.30 | $78.30 | $76.17 | $76.18 | $68.75 | 44,068 |
| 2019-10-24 | $79.00 | $79.00 | $78.12 | $78.21 | $70.58 | 49,047 |
| 2019-10-23 | $78.82 | $79.00 | $78.00 | $78.91 | $71.21 | 63,482 |
| 2019-10-22 | $78.49 | $78.74 | $78.08 | $78.44 | $70.78 | 46,166 |
| 2019-10-21 | $78.19 | $78.73 | $77.65 | $78.63 | $70.96 | 110,296 |
| 2019-10-18 | $76.76 | $78.21 | $76.32 | $78.01 | $70.40 | 68,508 |
| 2019-10-17 | $75.19 | $76.69 | $74.94 | $76.07 | $68.65 | 52,104 |
| 2019-10-16 | $74.46 | $75.21 | $74.03 | $75.09 | $67.76 | 46,617 |
| 2019-10-15 | $74.55 | $74.91 | $73.73 | $74.43 | $67.17 | 49,658 |
| 2019-10-14 | $74.47 | $74.47 | $73.76 | $74.33 | $67.08 | 30,816 |
| 2019-10-11 | $74.47 | $74.91 | $73.88 | $74.40 | $67.14 | 44,958 |
| 2019-10-10 | $74.34 | $74.78 | $73.70 | $73.90 | $66.69 | 48,421 |
| 2019-10-09 | $74.90 | $75.53 | $74.68 | $74.79 | $67.49 | 73,543 |
| 2019-10-08 | $74.83 | $75.53 | $74.28 | $74.84 | $67.54 | 70,170 |
| 2019-10-07 | $74.07 | $75.10 | $73.44 | $74.93 | $67.62 | 57,309 |
| 2019-10-04 | $73.65 | $74.24 | $73.37 | $74.07 | $66.84 | 24,484 |
| 2019-10-03 | $74.08 | $74.73 | $72.81 | $73.77 | $66.57 | 57,876 |
| 2019-10-02 | $73.42 | $74.39 | $73.22 | $74.09 | $66.86 | 40,076 |
| 2019-10-01 | $74.71 | $74.92 | $73.10 | $73.53 | $66.35 | 52,453 |
| 2019-09-30 | $73.73 | $75.00 | $73.73 | $74.67 | $67.38 | 82,473 |
| 2019-09-27 | $73.66 | $74.01 | $72.85 | $73.52 | $66.34 | 39,898 |
| 2019-09-26 | $73.43 | $74.11 | $73.39 | $73.66 | $66.47 | 57,192 |
| 2019-09-25 | $71.70 | $73.42 | $71.69 | $73.22 | $66.07 | 85,632 |
| 2019-09-24 | $72.36 | $72.65 | $71.48 | $71.89 | $64.87 | 58,656 |
| 2019-09-23 | $72.20 | $72.98 | $71.97 | $72.01 | $64.98 | 86,861 |
| 2019-09-20 | $72.16 | $73.10 | $72.15 | $72.64 | $65.55 | 120,676 |
| 2019-09-19 | $72.79 | $72.98 | $72.14 | $72.55 | $65.47 | 55,533 |
| 2019-09-18 | $72.96 | $72.97 | $72.29 | $72.61 | $65.52 | 47,380 |
| 2019-09-17 | $71.99 | $72.65 | $71.86 | $72.51 | $65.43 | 65,519 |
| 2019-09-16 | $71.73 | $72.38 | $71.46 | $72.17 | $65.13 | 59,846 |
| 2019-09-13 | $71.43 | $71.89 | $70.76 | $71.31 | $64.35 | 47,317 |
| 2019-09-12 | $71.84 | $72.12 | $69.57 | $71.99 | $64.33 | 83,858 |
| 2019-09-11 | $71.29 | $71.67 | $70.98 | $71.45 | $63.85 | 79,035 |
| 2019-09-10 | $71.96 | $72.07 | $70.98 | $71.27 | $63.69 | 100,432 |
| 2019-09-09 | $71.92 | $72.42 | $71.69 | $72.10 | $64.43 | 44,195 |
| 2019-09-06 | $71.62 | $71.96 | $71.25 | $71.86 | $64.22 | 53,191 |
| 2019-09-05 | $70.50 | $71.51 | $70.50 | $71.41 | $63.81 | 74,060 |
| 2019-09-04 | $70.43 | $71.09 | $70.20 | $70.86 | $63.32 | 58,131 |
| 2019-09-03 | $69.20 | $70.38 | $69.01 | $70.09 | $62.63 | 72,877 |
| 2019-08-30 | $70.13 | $70.13 | $68.98 | $69.25 | $61.88 | 65,999 |
| 2019-08-29 | $70.40 | $70.40 | $69.66 | $70.07 | $62.62 | 36,458 |
| 2019-08-28 | $70.20 | $70.68 | $69.56 | $69.93 | $62.49 | 93,800 |
| 2019-08-27 | $70.72 | $70.88 | $69.74 | $70.17 | $62.71 | 62,480 |
| 2019-08-26 | $70.13 | $70.27 | $69.35 | $70.27 | $62.80 | 48,475 |
| 2019-08-23 | $69.22 | $71.39 | $69.10 | $69.64 | $62.23 | 147,006 |
| 2019-08-22 | $69.29 | $69.88 | $68.52 | $69.39 | $62.01 | 47,222 |
| 2019-08-21 | $70.01 | $70.50 | $68.26 | $69.14 | $61.79 | 52,042 |
| 2019-08-20 | $70.36 | $71.00 | $69.50 | $69.59 | $62.19 | 48,424 |
| 2019-08-19 | $68.92 | $70.47 | $68.77 | $70.39 | $62.90 | 84,689 |
| 2019-08-16 | $67.67 | $68.97 | $67.32 | $68.54 | $61.25 | 48,903 |
| 2019-08-15 | $66.25 | $67.60 | $65.95 | $67.36 | $60.20 | 65,714 |
| 2019-08-14 | $67.01 | $67.88 | $65.69 | $66.01 | $58.99 | 81,461 |
| 2019-08-13 | $67.29 | $67.81 | $66.66 | $67.54 | $60.36 | 47,548 |
| 2019-08-12 | $67.63 | $68.19 | $66.39 | $67.59 | $60.40 | 36,600 |
| 2019-08-09 | $68.59 | $68.71 | $66.38 | $67.48 | $60.30 | 73,869 |
| 2019-08-08 | $65.35 | $69.50 | $65.35 | $68.84 | $61.52 | 111,181 |
| 2019-08-07 | $63.49 | $66.00 | $63.17 | $65.03 | $58.11 | 75,253 |
| 2019-08-06 | $62.58 | $64.45 | $62.54 | $63.83 | $57.04 | 67,511 |
| 2019-08-05 | $63.59 | $64.00 | $61.90 | $62.54 | $55.89 | 88,087 |
| 2019-08-02 | $64.20 | $64.62 | $63.11 | $64.29 | $57.45 | 28,961 |
| 2019-08-01 | $63.68 | $64.95 | $63.31 | $64.38 | $57.53 | 55,034 |
| 2019-07-31 | $64.37 | $64.80 | $63.60 | $63.75 | $56.97 | 69,352 |
| 2019-07-30 | $63.06 | $64.55 | $63.06 | $64.07 | $57.26 | 126,340 |
| 2019-07-29 | $62.07 | $63.37 | $62.07 | $63.28 | $56.55 | 65,738 |
| 2019-07-26 | $61.55 | $62.37 | $61.55 | $62.12 | $55.51 | 51,595 |
| 2019-07-25 | $61.15 | $61.74 | $60.72 | $61.56 | $55.01 | 58,376 |
| 2019-07-24 | $60.62 | $61.52 | $60.58 | $61.22 | $54.71 | 52,620 |
| 2019-07-23 | $60.80 | $61.07 | $60.55 | $60.77 | $54.31 | 42,896 |
| 2019-07-22 | $60.34 | $60.75 | $60.05 | $60.67 | $54.22 | 32,913 |
| 2019-07-19 | $60.35 | $60.69 | $59.70 | $59.70 | $53.35 | 26,788 |
| 2019-07-18 | $59.77 | $60.68 | $59.14 | $60.49 | $54.06 | 56,325 |
| 2019-07-17 | $60.13 | $60.63 | $59.20 | $59.74 | $53.39 | 36,030 |
| 2019-07-16 | $60.00 | $60.40 | $59.58 | $60.06 | $53.67 | 28,789 |
| 2019-07-15 | $59.73 | $60.37 | $59.73 | $59.91 | $53.54 | 18,025 |
| 2019-07-12 | $60.27 | $60.71 | $59.79 | $60.31 | $53.89 | 29,933 |
| 2019-07-11 | $61.25 | $61.52 | $60.00 | $60.18 | $53.78 | 40,262 |
| 2019-07-10 | $61.45 | $61.79 | $61.07 | $61.33 | $54.81 | 26,685 |
| 2019-07-09 | $60.75 | $61.50 | $60.57 | $61.30 | $54.78 | 20,551 |
| 2019-07-08 | $60.33 | $61.60 | $60.12 | $61.26 | $54.74 | 27,120 |
| 2019-07-05 | $60.28 | $60.67 | $59.90 | $60.53 | $54.09 | 37,750 |
| 2019-07-03 | $59.95 | $60.76 | $59.95 | $60.51 | $54.07 | 11,549 |
| 2019-07-02 | $59.21 | $60.21 | $59.18 | $59.90 | $53.53 | 28,627 |
| 2019-07-01 | $59.48 | $60.09 | $57.98 | $59.22 | $52.92 | 55,955 |
| 2019-06-28 | $57.73 | $58.94 | $57.71 | $58.67 | $52.43 | 75,181 |
| 2019-06-27 | $57.35 | $58.19 | $57.20 | $57.74 | $51.60 | 44,405 |
| 2019-06-26 | $58.45 | $58.45 | $56.37 | $57.19 | $51.11 | 38,541 |
| 2019-06-25 | $59.25 | $59.37 | $58.02 | $58.10 | $51.92 | 42,106 |
| 2019-06-24 | $59.78 | $60.14 | $59.01 | $59.26 | $52.96 | 46,203 |
| 2019-06-21 | $60.47 | $60.84 | $59.51 | $59.67 | $53.32 | 105,404 |
| 2019-06-20 | $61.16 | $61.30 | $60.46 | $60.87 | $54.40 | 45,789 |
| 2019-06-19 | $59.84 | $61.25 | $59.47 | $60.84 | $54.37 | 45,144 |
| 2019-06-18 | $60.65 | $60.77 | $60.06 | $60.23 | $53.82 | 39,854 |
| 2019-06-17 | $60.00 | $60.69 | $59.71 | $60.51 | $54.07 | 46,979 |
| 2019-06-14 | $59.88 | $60.27 | $59.83 | $60.02 | $53.64 | 43,189 |
| 2019-06-13 | $60.00 | $60.30 | $59.29 | $60.25 | $53.22 | 24,975 |
| 2019-06-12 | $59.53 | $60.25 | $59.44 | $59.65 | $52.69 | 29,361 |
| 2019-06-11 | $59.62 | $60.06 | $58.70 | $59.53 | $52.58 | 30,034 |
| 2019-06-10 | $59.94 | $60.17 | $59.24 | $59.46 | $52.52 | 30,494 |
| 2019-06-07 | $60.19 | $60.25 | $59.47 | $60.17 | $53.15 | 28,607 |
| 2019-06-06 | $59.42 | $60.17 | $58.84 | $59.50 | $52.56 | 29,439 |
| 2019-06-05 | $58.25 | $59.42 | $57.79 | $59.42 | $52.49 | 77,341 |
| 2019-06-04 | $58.59 | $59.06 | $57.83 | $58.24 | $51.45 | 29,484 |
| 2019-06-03 | $57.77 | $58.28 | $57.19 | $58.26 | $51.46 | 56,918 |
| 2019-05-31 | $57.40 | $58.47 | $57.13 | $57.89 | $51.14 | 44,185 |
| 2019-05-30 | $58.82 | $59.23 | $57.24 | $57.99 | $51.22 | 48,481 |
| 2019-05-29 | $58.77 | $58.93 | $58.09 | $58.70 | $51.85 | 33,611 |
| 2019-05-28 | $59.04 | $59.90 | $58.94 | $59.09 | $52.20 | 75,818 |
| 2019-05-24 | $59.69 | $60.37 | $58.86 | $59.15 | $52.25 | 31,643 |
| 2019-05-23 | $58.85 | $59.77 | $58.65 | $59.39 | $52.46 | 30,446 |
| 2019-05-22 | $59.02 | $59.47 | $58.54 | $59.22 | $52.31 | 27,228 |
| 2019-05-21 | $58.89 | $59.66 | $58.89 | $59.32 | $52.40 | 21,329 |
| 2019-05-20 | $59.48 | $59.75 | $58.57 | $58.82 | $51.96 | 43,244 |
| 2019-05-17 | $59.54 | $60.18 | $59.38 | $59.82 | $52.84 | 22,808 |
| 2019-05-16 | $59.20 | $60.38 | $59.20 | $60.00 | $53.00 | 23,047 |
| 2019-05-15 | $59.61 | $60.04 | $58.79 | $59.28 | $52.36 | 44,266 |
| 2019-05-14 | $60.07 | $60.49 | $59.43 | $59.66 | $52.70 | 30,058 |
| 2019-05-13 | $59.74 | $60.41 | $59.03 | $60.03 | $53.03 | 26,767 |
| 2019-05-10 | $59.30 | $60.53 | $59.30 | $60.53 | $53.47 | 36,077 |
| 2019-05-09 | $59.74 | $60.06 | $59.28 | $59.79 | $52.81 | 22,600 |
| 2019-05-08 | $59.12 | $59.91 | $58.92 | $59.33 | $52.41 | 30,549 |
| 2019-05-07 | $60.13 | $60.67 | $58.75 | $59.12 | $52.22 | 57,684 |
| 2019-05-06 | $60.13 | $61.50 | $60.13 | $60.51 | $53.45 | 45,641 |
| 2019-05-03 | $59.48 | $61.29 | $59.48 | $60.84 | $53.74 | 72,979 |
| 2019-05-02 | $59.47 | $60.23 | $58.98 | $59.33 | $52.41 | 31,457 |
| 2019-05-01 | $60.24 | $60.73 | $59.47 | $59.78 | $52.81 | 29,049 |
| 2019-04-30 | $59.56 | $60.80 | $59.18 | $60.28 | $53.25 | 73,546 |
| 2019-04-29 | $59.09 | $59.81 | $58.50 | $59.55 | $52.60 | 70,480 |
| 2019-04-26 | $58.28 | $59.67 | $58.28 | $59.31 | $52.39 | 29,684 |
| 2019-04-25 | $58.29 | $58.91 | $57.85 | $58.33 | $51.52 | 27,634 |
| 2019-04-24 | $58.20 | $59.17 | $58.15 | $58.48 | $51.66 | 25,501 |
| 2019-04-23 | $57.62 | $58.69 | $57.56 | $58.03 | $51.26 | 43,955 |
| 2019-04-22 | $59.58 | $59.58 | $56.99 | $57.60 | $50.88 | 54,511 |
| 2019-04-18 | $59.02 | $59.70 | $58.52 | $59.31 | $52.39 | 40,239 |
| 2019-04-17 | $59.30 | $59.74 | $58.59 | $59.31 | $52.39 | 63,883 |
| 2019-04-16 | $60.00 | $60.43 | $58.84 | $59.20 | $52.29 | 65,042 |
| 2019-04-15 | $60.15 | $60.27 | $59.60 | $60.05 | $53.04 | 24,818 |
| 2019-04-12 | $60.54 | $60.54 | $59.97 | $60.31 | $53.27 | 16,385 |
| 2019-04-11 | $60.36 | $60.87 | $60.36 | $60.49 | $53.43 | 20,739 |
| 2019-04-10 | $59.65 | $60.68 | $59.65 | $60.67 | $53.59 | 51,152 |
| 2019-04-09 | $60.47 | $60.54 | $59.59 | $59.65 | $52.69 | 23,748 |
| 2019-04-08 | $60.61 | $61.15 | $59.91 | $60.73 | $53.64 | 28,824 |
| 2019-04-05 | $60.55 | $61.27 | $60.32 | $60.98 | $53.87 | 28,923 |
| 2019-04-04 | $60.97 | $60.97 | $60.14 | $60.67 | $53.59 | 21,852 |
| 2019-04-03 | $61.42 | $61.42 | $60.17 | $60.79 | $53.70 | 22,270 |
| 2019-04-02 | $61.00 | $61.67 | $60.42 | $61.28 | $54.13 | 52,619 |
| 2019-04-01 | $60.43 | $61.29 | $59.41 | $61.01 | $53.89 | 73,756 |
| 2019-03-29 | $61.57 | $61.60 | $59.60 | $59.91 | $52.92 | 52,572 |
| 2019-03-28 | $60.06 | $61.51 | $60.01 | $61.50 | $54.32 | 76,451 |
| 2019-03-27 | $59.33 | $60.05 | $58.65 | $59.82 | $52.84 | 57,993 |
| 2019-03-26 | $58.67 | $60.00 | $58.67 | $59.93 | $52.94 | 56,826 |
| 2019-03-25 | $58.82 | $58.99 | $57.62 | $58.69 | $51.84 | 24,653 |
| 2019-03-22 | $59.13 | $60.40 | $58.28 | $58.46 | $51.64 | 66,054 |
| 2019-03-21 | $58.25 | $59.71 | $58.21 | $59.43 | $52.50 | 40,327 |
| 2019-03-20 | $58.57 | $58.99 | $57.44 | $58.48 | $51.66 | 57,607 |
| 2019-03-19 | $58.68 | $58.78 | $58.18 | $58.59 | $51.75 | 42,882 |
| 2019-03-18 | $57.16 | $58.77 | $55.99 | $58.54 | $51.71 | 70,065 |
| 2019-03-15 | $58.13 | $58.53 | $56.97 | $57.26 | $50.58 | 152,118 |
| 2019-03-14 | $58.30 | $58.48 | $57.90 | $58.10 | $51.32 | 29,418 |
| 2019-03-13 | $58.51 | $59.12 | $58.02 | $58.74 | $51.27 | 49,698 |
| 2019-03-12 | $58.28 | $58.78 | $57.64 | $58.52 | $51.08 | 54,685 |
| 2019-03-11 | $58.10 | $58.98 | $56.32 | $58.01 | $50.63 | 62,167 |
| 2019-03-08 | $57.85 | $58.48 | $57.85 | $58.06 | $50.68 | 32,741 |
| 2019-03-07 | $58.20 | $58.80 | $57.73 | $57.85 | $50.49 | 67,911 |
| 2019-03-06 | $59.25 | $59.55 | $58.08 | $58.20 | $50.80 | 44,658 |
| 2019-03-05 | $58.37 | $59.52 | $58.34 | $59.22 | $51.69 | 37,404 |
| 2019-03-04 | $58.56 | $58.76 | $57.90 | $58.39 | $50.96 | 69,049 |
| 2019-03-01 | $60.40 | $60.40 | $58.17 | $58.67 | $51.21 | 41,044 |
| 2019-02-28 | $59.58 | $62.24 | $58.71 | $60.38 | $52.70 | 88,604 |
| 2019-02-27 | $60.49 | $60.95 | $59.48 | $59.75 | $52.15 | 52,487 |
| 2019-02-26 | $60.23 | $60.84 | $59.87 | $60.75 | $53.02 | 69,065 |
| 2019-02-25 | $60.37 | $60.83 | $60.13 | $60.31 | $52.64 | 49,275 |
| 2019-02-22 | $60.25 | $61.31 | $60.01 | $60.52 | $52.82 | 50,773 |
| 2019-02-21 | $59.92 | $60.28 | $59.55 | $60.16 | $52.51 | 47,993 |
| 2019-02-20 | $60.27 | $60.52 | $59.72 | $60.04 | $52.40 | 59,762 |
| 2019-02-19 | $60.09 | $60.34 | $59.20 | $60.26 | $52.60 | 68,243 |
| 2019-02-15 | $59.74 | $60.96 | $59.41 | $60.11 | $52.46 | 97,920 |
| 2019-02-14 | $59.63 | $59.69 | $59.10 | $59.33 | $51.78 | 182,890 |
| 2019-02-13 | $59.11 | $59.88 | $58.93 | $59.84 | $52.23 | 47,232 |
| 2019-02-12 | $59.75 | $59.75 | $58.77 | $59.28 | $51.74 | 62,533 |
| 2019-02-11 | $59.71 | $59.86 | $58.85 | $59.60 | $52.02 | 48,590 |
| 2019-02-08 | $59.84 | $59.85 | $59.07 | $59.67 | $52.08 | 41,678 |
| 2019-02-07 | $59.20 | $59.80 | $58.46 | $59.70 | $52.11 | 34,688 |
| 2019-02-06 | $59.54 | $59.65 | $58.87 | $59.37 | $51.82 | 43,537 |
| 2019-02-05 | $59.34 | $59.74 | $58.83 | $59.63 | $52.05 | 41,033 |
| 2019-02-04 | $58.82 | $59.45 | $58.07 | $59.33 | $51.78 | 55,705 |
| 2019-02-01 | $57.74 | $58.97 | $57.56 | $58.70 | $51.23 | 47,167 |
| 2019-01-31 | $58.19 | $59.00 | $58.03 | $58.87 | $51.38 | 52,399 |
| 2019-01-30 | $58.12 | $58.87 | $57.97 | $58.28 | $50.87 | 53,409 |
| 2019-01-29 | $57.91 | $58.46 | $57.51 | $58.00 | $50.62 | 41,796 |
| 2019-01-28 | $57.17 | $58.16 | $56.85 | $57.94 | $50.57 | 61,204 |
| 2019-01-25 | $57.21 | $57.88 | $56.85 | $57.30 | $50.01 | 56,715 |
| 2019-01-24 | $57.39 | $57.50 | $56.84 | $57.16 | $49.89 | 29,964 |
| 2019-01-23 | $57.39 | $58.13 | $56.84 | $57.47 | $50.16 | 54,416 |
| 2019-01-22 | $56.73 | $57.84 | $56.11 | $57.33 | $50.04 | 119,438 |
| 2019-01-18 | $57.78 | $57.78 | $56.59 | $56.87 | $49.64 | 51,279 |
| 2019-01-17 | $57.13 | $58.27 | $57.13 | $57.67 | $50.34 | 83,918 |
| 2019-01-16 | $57.16 | $58.11 | $56.77 | $57.30 | $50.01 | 89,183 |
| 2019-01-15 | $56.19 | $57.20 | $55.59 | $57.16 | $49.89 | 110,490 |
| 2019-01-14 | $56.16 | $56.78 | $55.77 | $56.00 | $48.88 | 107,114 |
| 2019-01-11 | $55.62 | $56.52 | $55.62 | $56.52 | $49.33 | 87,347 |
| 2019-01-10 | $54.71 | $56.02 | $54.43 | $55.74 | $48.65 | 116,395 |
| 2019-01-09 | $53.74 | $55.33 | $53.24 | $54.94 | $47.95 | 146,198 |
| 2019-01-08 | $52.79 | $54.10 | $52.79 | $53.78 | $46.94 | 110,485 |
| 2019-01-07 | $52.63 | $53.28 | $52.16 | $52.75 | $46.04 | 146,135 |
| 2019-01-04 | $51.70 | $52.69 | $51.28 | $52.08 | $45.46 | 154,151 |
| 2019-01-03 | $49.95 | $51.42 | $49.72 | $50.82 | $44.36 | 169,270 |
| 2019-01-02 | $48.63 | $50.00 | $47.13 | $49.92 | $43.57 | 233,968 |
| 2018-12-31 | $50.01 | $50.01 | $47.09 | $49.07 | $42.83 | 259,253 |
| 2018-12-28 | $50.25 | $52.10 | $49.82 | $50.80 | $44.28 | 252,425 |
| 2018-12-27 | $5.00 | $5.03 | $4.80 | $4.95 | $43.14 | 135,904 |
| 2018-12-26 | $4.72 | $5.02 | $4.63 | $5.02 | $43.75 | 81,978 |
| 2018-12-24 | $4.90 | $4.95 | $4.70 | $4.70 | $40.96 | 39,712 |
| 2018-12-21 | $4.93 | $5.05 | $4.89 | $4.91 | $42.79 | 90,829 |
| 2018-12-20 | $5.14 | $5.15 | $4.90 | $4.93 | $42.97 | 79,857 |
| 2018-12-19 | $5.23 | $5.25 | $5.08 | $5.13 | $44.71 | 83,755 |
| 2018-12-18 | $5.22 | $5.28 | $5.14 | $5.23 | $45.58 | 81,216 |
| 2018-12-17 | $5.21 | $5.29 | $5.13 | $5.13 | $44.71 | 70,500 |
| 2018-12-14 | $5.17 | $5.26 | $5.14 | $5.23 | $45.58 | 42,087 |
| 2018-12-13 | $5.23 | $5.29 | $5.19 | $5.20 | $45.32 | 47,836 |
| 2018-12-12 | $5.25 | $5.33 | $5.22 | $5.24 | $45.67 | 54,682 |
| 2018-12-11 | $5.27 | $5.27 | $5.06 | $5.21 | $45.41 | 83,787 |
| 2018-12-10 | $5.29 | $5.29 | $5.15 | $5.24 | $45.67 | 27,834 |
| 2018-12-07 | $5.32 | $5.33 | $5.26 | $5.28 | $46.02 | 29,159 |
| 2018-12-06 | $5.18 | $5.36 | $5.09 | $5.34 | $46.54 | 72,859 |
| 2018-12-04 | $5.29 | $5.33 | $5.18 | $5.23 | $45.58 | 42,337 |
| 2018-12-03 | $5.35 | $5.35 | $5.26 | $5.31 | $46.28 | 18,645 |
| 2018-11-30 | $5.24 | $5.36 | $5.24 | $5.33 | $46.45 | 65,437 |
| 2018-11-29 | $5.24 | $5.28 | $5.21 | $5.26 | $45.84 | 20,742 |
| 2018-11-28 | $5.22 | $5.32 | $5.20 | $5.26 | $45.84 | 36,272 |
| 2018-11-27 | $5.26 | $5.30 | $5.25 | $5.26 | $45.84 | 17,614 |
| 2018-11-26 | $5.30 | $5.31 | $5.25 | $5.27 | $45.93 | 31,320 |
| 2018-11-23 | $5.30 | $5.32 | $5.25 | $5.29 | $46.11 | 13,159 |
| 2018-11-21 | $5.34 | $5.39 | $5.28 | $5.33 | $46.45 | 19,055 |
| 2018-11-20 | $5.37 | $5.40 | $5.30 | $5.34 | $46.54 | 35,392 |
| 2018-11-19 | $5.40 | $5.44 | $5.34 | $5.37 | $46.80 | 19,223 |
| 2018-11-16 | $5.36 | $5.40 | $5.34 | $5.40 | $47.06 | 29,321 |
| 2018-11-15 | $5.40 | $5.42 | $5.33 | $5.39 | $46.98 | 19,309 |
| 2018-11-14 | $5.46 | $5.48 | $5.38 | $5.42 | $47.24 | 32,650 |
| 2018-11-13 | $5.45 | $5.48 | $5.42 | $5.44 | $47.41 | 16,891 |
| 2018-11-12 | $5.43 | $5.48 | $5.42 | $5.43 | $47.33 | 22,332 |
| 2018-11-09 | $5.47 | $5.48 | $5.42 | $5.43 | $47.33 | 27,780 |
| 2018-11-08 | $5.44 | $5.47 | $5.41 | $5.47 | $47.67 | 12,806 |
| 2018-11-07 | $5.40 | $5.48 | $5.36 | $5.44 | $47.41 | 53,996 |
| 2018-11-06 | $5.37 | $5.44 | $5.34 | $5.41 | $47.15 | 21,394 |
| 2018-11-05 | $5.34 | $5.39 | $5.31 | $5.35 | $46.63 | 30,273 |
| 2018-11-02 | $5.33 | $5.35 | $5.23 | $5.33 | $46.45 | 30,512 |
| 2018-11-01 | $5.43 | $5.46 | $5.33 | $5.33 | $46.45 | 25,677 |
| 2018-10-31 | $5.49 | $5.49 | $5.39 | $5.43 | $47.33 | 36,814 |
| 2018-10-30 | $5.42 | $5.53 | $5.38 | $5.48 | $47.76 | 32,527 |
| 2018-10-29 | $5.37 | $5.46 | $5.34 | $5.41 | $47.15 | 28,079 |
| 2018-10-26 | $5.38 | $5.40 | $5.29 | $5.33 | $46.45 | 31,204 |
| 2018-10-25 | $5.42 | $5.44 | $5.39 | $5.42 | $47.24 | 25,798 |
| 2018-10-24 | $5.36 | $5.48 | $5.36 | $5.41 | $47.15 | 30,654 |
| 2018-10-23 | $5.30 | $5.43 | $5.25 | $5.37 | $46.80 | 41,069 |
| 2018-10-22 | $5.48 | $5.54 | $5.38 | $5.40 | $47.06 | 22,738 |
| 2018-10-19 | $5.42 | $5.50 | $5.42 | $5.46 | $47.59 | 25,917 |
| 2018-10-18 | $5.42 | $5.47 | $5.38 | $5.43 | $47.33 | 27,791 |
| 2018-10-17 | $5.52 | $5.52 | $5.40 | $5.41 | $47.15 | 63,960 |
| 2018-10-16 | $5.41 | $5.52 | $5.36 | $5.50 | $47.94 | 27,371 |
| 2018-10-15 | $5.33 | $5.40 | $5.32 | $5.37 | $46.80 | 34,929 |
| 2018-10-12 | $5.40 | $5.42 | $5.32 | $5.34 | $46.54 | 56,654 |
| 2018-10-11 | $5.53 | $5.57 | $5.36 | $5.37 | $46.80 | 32,460 |
| 2018-10-10 | $5.60 | $5.68 | $5.55 | $5.55 | $48.37 | 32,469 |
| 2018-10-09 | $5.63 | $5.67 | $5.60 | $5.63 | $49.07 | 26,728 |
| 2018-10-08 | $5.53 | $5.65 | $5.50 | $5.62 | $48.98 | 42,594 |
| 2018-10-05 | $5.59 | $5.62 | $5.51 | $5.51 | $48.02 | 24,478 |
| 2018-10-04 | $5.71 | $5.71 | $5.59 | $5.61 | $48.90 | 28,136 |
| 2018-10-03 | $5.87 | $5.90 | $5.71 | $5.75 | $50.12 | 28,857 |
| 2018-10-02 | $5.90 | $5.93 | $5.85 | $5.90 | $51.42 | 29,605 |
| 2018-10-01 | $5.98 | $6.00 | $5.90 | $5.91 | $51.51 | 73,183 |
| 2018-09-28 | $5.87 | $5.98 | $5.83 | $5.98 | $52.12 | 66,513 |
| 2018-09-27 | $5.81 | $5.91 | $5.81 | $5.87 | $51.16 | 37,190 |
| 2018-09-26 | $5.83 | $5.93 | $5.80 | $5.81 | $50.64 | 58,887 |
| 2018-09-25 | $5.75 | $5.87 | $5.71 | $5.76 | $50.20 | 90,435 |
| 2018-09-24 | $5.61 | $5.62 | $5.53 | $5.58 | $48.63 | 29,143 |
| 2018-09-21 | $5.49 | $5.61 | $5.49 | $5.61 | $48.90 | 91,685 |
| 2018-09-20 | $5.50 | $5.53 | $5.45 | $5.51 | $48.02 | 25,126 |
| 2018-09-19 | $5.53 | $5.53 | $5.43 | $5.48 | $47.76 | 47,528 |
| 2018-09-18 | $5.58 | $5.59 | $5.49 | $5.54 | $48.29 | 38,299 |
| 2018-09-17 | $5.52 | $5.60 | $5.52 | $5.57 | $48.55 | 36,451 |
| 2018-09-14 | $5.52 | $5.59 | $5.49 | $5.57 | $48.55 | 58,164 |
| 2018-09-13 | $5.60 | $5.68 | $5.57 | $5.60 | $48.20 | 42,809 |
| 2018-09-12 | $5.69 | $5.76 | $5.59 | $5.61 | $48.29 | 76,837 |
| 2018-09-11 | $5.55 | $5.85 | $5.47 | $5.65 | $48.63 | 102,735 |
| 2018-09-10 | $5.45 | $5.49 | $5.45 | $5.47 | $47.08 | 36,423 |
| 2018-09-07 | $5.46 | $5.47 | $5.39 | $5.46 | $47.00 | 28,263 |
| 2018-09-06 | $5.47 | $5.48 | $5.46 | $5.47 | $47.08 | 28,338 |
| 2018-09-05 | $5.39 | $5.49 | $5.38 | $5.45 | $46.91 | 38,697 |
| 2018-09-04 | $5.45 | $5.47 | $5.39 | $5.40 | $46.48 | 56,246 |
| 2018-08-31 | $5.41 | $5.49 | $5.37 | $5.45 | $46.91 | 66,414 |
| 2018-08-30 | $5.47 | $5.47 | $5.39 | $5.41 | $46.57 | 23,607 |
| 2018-08-29 | $5.46 | $5.48 | $5.42 | $5.45 | $46.91 | 22,215 |
| 2018-08-28 | $5.40 | $5.48 | $5.38 | $5.47 | $47.08 | 19,793 |
| 2018-08-27 | $5.49 | $5.50 | $5.39 | $5.40 | $46.48 | 35,382 |
| 2018-08-24 | $5.47 | $5.50 | $5.44 | $5.49 | $47.26 | 14,172 |
| 2018-08-23 | $5.47 | $5.53 | $5.47 | $5.47 | $47.08 | 24,274 |
| 2018-08-22 | $5.54 | $5.55 | $5.48 | $5.49 | $47.26 | 30,027 |
| 2018-08-21 | $5.49 | $5.56 | $5.49 | $5.53 | $47.60 | 40,430 |
| 2018-08-20 | $5.45 | $5.52 | $5.42 | $5.50 | $47.34 | 43,491 |
| 2018-08-17 | $5.42 | $5.45 | $5.42 | $5.43 | $46.74 | 19,374 |
| 2018-08-16 | $5.40 | $5.44 | $5.39 | $5.41 | $46.57 | 43,449 |
| 2018-08-15 | $5.41 | $5.43 | $5.37 | $5.41 | $46.57 | 32,767 |
| 2018-08-14 | $5.37 | $5.45 | $5.37 | $5.41 | $46.57 | 31,591 |
| 2018-08-13 | $5.37 | $5.42 | $5.33 | $5.36 | $46.14 | 45,949 |
| 2018-08-10 | $5.42 | $5.46 | $5.36 | $5.37 | $46.22 | 39,854 |
| 2018-08-09 | $5.42 | $5.47 | $5.39 | $5.43 | $46.74 | 26,507 |
| 2018-08-08 | $5.43 | $5.44 | $5.37 | $5.41 | $46.57 | 22,628 |
| 2018-08-07 | $5.41 | $5.45 | $5.38 | $5.43 | $46.74 | 22,120 |
| 2018-08-06 | $5.45 | $5.48 | $5.40 | $5.43 | $46.74 | 29,027 |
| 2018-08-03 | $5.44 | $5.49 | $5.42 | $5.45 | $46.91 | 32,793 |
| 2018-08-02 | $5.43 | $5.47 | $5.42 | $5.45 | $46.91 | 22,111 |
| 2018-08-01 | $5.46 | $5.46 | $5.39 | $5.44 | $46.82 | 22,100 |
| 2018-07-31 | $5.45 | $5.55 | $5.43 | $5.48 | $47.17 | 49,182 |
| 2018-07-30 | $5.41 | $5.49 | $5.41 | $5.42 | $46.65 | 34,120 |
| 2018-07-27 | $5.48 | $5.50 | $5.41 | $5.41 | $46.57 | 34,532 |
| 2018-07-26 | $5.51 | $5.56 | $5.46 | $5.49 | $47.26 | 76,157 |
| 2018-07-25 | $5.35 | $5.53 | $5.35 | $5.46 | $47.00 | 71,531 |
| 2018-07-24 | $5.34 | $5.36 | $5.30 | $5.33 | $45.88 | 48,581 |
| 2018-07-23 | $5.34 | $5.36 | $5.32 | $5.33 | $45.88 | 45,946 |
| 2018-07-20 | $5.44 | $5.44 | $5.33 | $5.36 | $46.14 | 32,231 |
| 2018-07-19 | $5.37 | $5.47 | $5.36 | $5.43 | $46.74 | 35,562 |
| 2018-07-18 | $5.42 | $5.47 | $5.33 | $5.37 | $46.22 | 33,714 |
| 2018-07-17 | $5.49 | $5.53 | $5.43 | $5.43 | $46.74 | 52,267 |
| 2018-07-16 | $5.53 | $5.53 | $5.41 | $5.47 | $47.08 | 44,834 |
| 2018-07-13 | $5.47 | $5.52 | $5.46 | $5.47 | $47.08 | 36,984 |
| 2018-07-12 | $5.49 | $5.50 | $5.45 | $5.47 | $47.08 | 37,211 |
| 2018-07-11 | $5.51 | $5.55 | $5.47 | $5.49 | $47.26 | 40,204 |
| 2018-07-10 | $5.59 | $5.61 | $5.51 | $5.52 | $47.51 | 54,956 |
| 2018-07-09 | $5.65 | $5.66 | $5.52 | $5.57 | $47.94 | 60,773 |
| 2018-07-06 | $5.76 | $5.80 | $5.60 | $5.64 | $48.55 | 71,776 |
| 2018-07-05 | $5.65 | $5.66 | $5.58 | $5.66 | $48.72 | 42,558 |
| 2018-07-03 | $5.55 | $5.63 | $5.53 | $5.61 | $48.29 | 28,566 |
| 2018-07-02 | $5.50 | $5.58 | $5.45 | $5.56 | $47.86 | 72,109 |
| 2018-06-29 | $5.64 | $5.68 | $5.49 | $5.53 | $47.60 | 63,705 |
| 2018-06-28 | $5.77 | $5.80 | $5.26 | $5.69 | $48.98 | 66,853 |
| 2018-06-27 | $5.93 | $5.94 | $5.80 | $5.85 | $50.35 | 30,357 |
| 2018-06-26 | $5.91 | $5.98 | $5.88 | $5.91 | $50.87 | 45,056 |
| 2018-06-25 | $5.93 | $5.95 | $5.88 | $5.91 | $50.87 | 51,218 |
| 2018-06-22 | $5.95 | $5.99 | $5.88 | $5.94 | $51.13 | 89,360 |
| 2018-06-21 | $5.91 | $5.95 | $5.87 | $5.94 | $51.13 | 33,179 |
| 2018-06-20 | $5.79 | $5.92 | $5.79 | $5.92 | $50.96 | 54,791 |
| 2018-06-19 | $5.79 | $5.84 | $5.76 | $5.79 | $49.84 | 52,539 |
| 2018-06-18 | $5.71 | $5.80 | $5.71 | $5.79 | $49.84 | 32,715 |
| 2018-06-15 | $5.64 | $5.76 | $5.64 | $5.71 | $49.15 | 86,281 |
| 2018-06-14 | $5.62 | $5.65 | $5.59 | $5.65 | $48.63 | 34,924 |
| 2018-06-13 | $5.69 | $5.72 | $5.59 | $5.68 | $48.29 | 60,245 |
| 2018-06-12 | $5.80 | $5.82 | $5.68 | $5.69 | $48.38 | 41,520 |
| 2018-06-11 | $5.77 | $5.82 | $5.73 | $5.80 | $49.31 | 38,469 |
| 2018-06-08 | $5.71 | $5.81 | $5.70 | $5.79 | $49.23 | 44,534 |
| 2018-06-07 | $5.65 | $5.74 | $5.64 | $5.72 | $48.63 | 30,605 |
| 2018-06-06 | $5.65 | $5.70 | $5.60 | $5.65 | $48.04 | 33,933 |
| 2018-06-05 | $5.59 | $5.66 | $5.57 | $5.64 | $47.95 | 62,572 |
| 2018-06-04 | $5.53 | $5.60 | $5.49 | $5.59 | $47.53 | 35,829 |
| 2018-06-01 | $5.56 | $5.57 | $5.46 | $5.51 | $46.85 | 32,227 |
| 2018-05-31 | $5.39 | $5.58 | $5.39 | $5.57 | $47.36 | 73,917 |
| 2018-05-30 | $5.36 | $5.50 | $5.34 | $5.39 | $45.83 | 54,281 |
| 2018-05-29 | $5.32 | $5.39 | $5.30 | $5.36 | $45.57 | 34,338 |
| 2018-05-25 | $5.31 | $5.35 | $5.29 | $5.34 | $45.40 | 19,719 |
| 2018-05-24 | $5.28 | $5.32 | $5.26 | $5.29 | $44.98 | 26,810 |
| 2018-05-23 | $5.18 | $5.31 | $5.18 | $5.28 | $44.89 | 26,333 |
| 2018-05-22 | $5.17 | $5.25 | $5.17 | $5.17 | $43.96 | 35,036 |
| 2018-05-21 | $5.13 | $5.22 | $5.12 | $5.18 | $44.04 | 27,113 |
| 2018-05-18 | $5.16 | $5.16 | $5.11 | $5.14 | $43.70 | 27,728 |
| 2018-05-17 | $5.16 | $5.20 | $5.13 | $5.13 | $43.62 | 30,127 |
| 2018-05-16 | $5.16 | $5.21 | $5.13 | $5.14 | $43.70 | 32,235 |
| 2018-05-15 | $5.16 | $5.18 | $5.13 | $5.14 | $43.70 | 41,915 |
| 2018-05-14 | $5.34 | $5.37 | $5.17 | $5.18 | $44.04 | 30,366 |
| 2018-05-11 | $5.40 | $5.43 | $5.33 | $5.34 | $45.40 | 29,508 |
| 2018-05-10 | $5.43 | $5.48 | $5.37 | $5.39 | $45.83 | 31,122 |
| 2018-05-09 | $5.38 | $5.46 | $5.38 | $5.42 | $46.08 | 39,375 |
| 2018-05-08 | $5.43 | $5.49 | $5.36 | $5.38 | $45.74 | 61,448 |
| 2018-05-07 | $5.44 | $5.48 | $5.41 | $5.45 | $46.34 | 21,038 |
| 2018-05-04 | $5.34 | $5.45 | $5.34 | $5.43 | $46.17 | 28,323 |
| 2018-05-03 | $5.34 | $5.40 | $5.31 | $5.35 | $45.49 | 23,610 |
| 2018-05-02 | $5.33 | $5.38 | $5.27 | $5.34 | $45.40 | 29,680 |
| 2018-05-01 | $5.35 | $5.38 | $5.26 | $5.35 | $45.49 | 35,222 |
| 2018-04-30 | $5.40 | $5.40 | $5.31 | $5.33 | $45.32 | 32,806 |
| 2018-04-27 | $5.28 | $5.43 | $5.28 | $5.39 | $45.83 | 26,197 |
| 2018-04-26 | $5.25 | $5.32 | $5.24 | $5.29 | $44.98 | 27,049 |
| 2018-04-25 | $5.21 | $5.27 | $5.16 | $5.24 | $44.55 | 26,785 |
| 2018-04-24 | $5.19 | $5.24 | $5.16 | $5.23 | $44.47 | 29,815 |
| 2018-04-23 | $5.25 | $5.27 | $5.16 | $5.18 | $44.04 | 23,106 |
| 2018-04-20 | $5.28 | $5.30 | $5.22 | $5.24 | $44.55 | 39,503 |
| 2018-04-19 | $5.37 | $5.40 | $5.26 | $5.30 | $45.06 | 42,122 |
| 2018-04-18 | $5.43 | $5.46 | $5.36 | $5.38 | $45.74 | 28,282 |
| 2018-04-17 | $5.39 | $5.45 | $5.33 | $5.42 | $46.08 | 31,853 |
| 2018-04-16 | $5.32 | $5.42 | $5.30 | $5.37 | $45.66 | 33,980 |
| 2018-04-13 | $5.26 | $5.34 | $5.24 | $5.30 | $45.06 | 33,132 |
| 2018-04-12 | $5.38 | $5.38 | $5.24 | $5.25 | $44.64 | 42,913 |
| 2018-04-11 | $5.34 | $5.44 | $5.34 | $5.36 | $45.57 | 52,499 |
| 2018-04-10 | $5.35 | $5.38 | $5.31 | $5.33 | $45.32 | 57,863 |
| 2018-04-09 | $5.34 | $5.38 | $5.29 | $5.34 | $45.40 | 54,221 |
| 2018-04-06 | $5.33 | $5.39 | $5.29 | $5.32 | $45.23 | 45,334 |
| 2018-04-05 | $5.36 | $5.36 | $5.30 | $5.34 | $45.40 | 37,611 |
| 2018-04-04 | $5.22 | $5.41 | $5.22 | $5.37 | $45.66 | 61,638 |
| 2018-04-03 | $5.15 | $5.24 | $5.11 | $5.23 | $44.47 | 78,832 |
| 2018-04-02 | $5.18 | $5.25 | $5.12 | $5.16 | $43.87 | 89,632 |
| 2018-03-29 | $5.24 | $5.27 | $5.17 | $5.19 | $44.13 | 48,293 |
| 2018-03-28 | $5.12 | $5.28 | $5.09 | $5.24 | $44.55 | 60,514 |
| 2018-03-27 | $5.07 | $5.17 | $5.02 | $5.09 | $43.28 | 53,310 |
| 2018-03-26 | $5.08 | $5.09 | $4.99 | $5.07 | $43.11 | 46,781 |
| 2018-03-23 | $5.12 | $5.15 | $5.06 | $5.06 | $43.02 | 65,025 |
| 2018-03-22 | $5.03 | $5.17 | $5.03 | $5.12 | $43.53 | 79,554 |
| 2018-03-21 | $5.06 | $5.11 | $5.00 | $5.03 | $42.77 | 69,619 |
| 2018-03-20 | $5.07 | $5.08 | $5.01 | $5.05 | $42.94 | 65,221 |
| 2018-03-19 | $4.97 | $5.08 | $4.94 | $5.06 | $43.02 | 66,444 |
| 2018-03-16 | $4.85 | $4.98 | $4.85 | $4.94 | $42.00 | 137,745 |
| 2018-03-15 | $4.89 | $4.90 | $4.82 | $4.86 | $41.32 | 107,882 |
| 2018-03-14 | $4.81 | $4.91 | $4.81 | $4.90 | $41.66 | 67,920 |
| 2018-03-13 | $4.80 | $4.99 | $4.78 | $4.87 | $40.82 | 119,422 |
| 2018-03-12 | $4.76 | $4.81 | $4.72 | $4.80 | $40.24 | 61,311 |
| 2018-03-09 | $4.77 | $4.79 | $4.68 | $4.74 | $39.73 | 63,729 |
| 2018-03-08 | $4.83 | $4.85 | $4.73 | $4.75 | $39.82 | 113,039 |
| 2018-03-07 | $4.80 | $4.89 | $4.79 | $4.83 | $40.49 | 67,932 |
| 2018-03-06 | $4.76 | $4.85 | $4.72 | $4.80 | $40.24 | 49,335 |
| 2018-03-05 | $4.76 | $4.80 | $4.72 | $4.76 | $39.90 | 51,363 |
| 2018-03-02 | $4.70 | $4.78 | $4.68 | $4.76 | $39.90 | 35,012 |
| 2018-03-01 | $4.65 | $4.80 | $4.64 | $4.76 | $39.90 | 50,257 |
| 2018-02-28 | $4.73 | $4.75 | $4.61 | $4.65 | $38.98 | 96,373 |
| 2018-02-27 | $4.87 | $4.88 | $4.73 | $4.73 | $39.65 | 44,692 |
| 2018-02-26 | $4.82 | $4.90 | $4.80 | $4.89 | $40.99 | 38,469 |
| 2018-02-23 | $4.86 | $4.88 | $4.73 | $4.80 | $40.24 | 61,706 |
| 2018-02-22 | $4.80 | $4.88 | $4.79 | $4.83 | $40.49 | 25,435 |
| 2018-02-21 | $4.91 | $4.95 | $4.78 | $4.80 | $40.24 | 50,851 |
| 2018-02-20 | $5.02 | $5.07 | $4.90 | $4.91 | $41.16 | 32,311 |
| 2018-02-16 | $5.00 | $5.09 | $5.00 | $5.05 | $42.33 | 23,150 |
| 2018-02-15 | $4.91 | $5.03 | $4.87 | $5.02 | $42.08 | 52,626 |
| 2018-02-14 | $4.98 | $5.02 | $4.89 | $4.90 | $41.07 | 67,463 |
| 2018-02-13 | $5.00 | $5.04 | $4.94 | $5.02 | $42.08 | 31,359 |
| 2018-02-12 | $5.11 | $5.11 | $4.91 | $5.02 | $42.08 | 60,920 |
| 2018-02-09 | $5.08 | $5.16 | $5.01 | $5.11 | $42.83 | 37,922 |
| 2018-02-08 | $5.17 | $5.19 | $5.05 | $5.05 | $42.33 | 39,575 |
| 2018-02-07 | $5.09 | $5.31 | $5.06 | $5.18 | $43.42 | 73,335 |
| 2018-02-06 | $5.13 | $5.26 | $5.05 | $5.10 | $42.75 | 63,559 |
| 2018-02-05 | $5.45 | $5.51 | $5.18 | $5.21 | $43.67 | 61,424 |
| 2018-02-02 | $5.53 | $5.58 | $5.45 | $5.48 | $45.94 | 33,017 |
| 2018-02-01 | $5.68 | $5.69 | $5.53 | $5.58 | $46.77 | 42,052 |
| 2018-01-31 | $5.61 | $5.67 | $5.58 | $5.67 | $47.53 | 47,138 |
| 2018-01-30 | $5.60 | $5.64 | $5.59 | $5.60 | $46.94 | 38,803 |
| 2018-01-29 | $5.68 | $5.71 | $5.61 | $5.63 | $47.19 | 52,048 |
| 2018-01-26 | $5.75 | $5.76 | $5.64 | $5.67 | $47.53 | 27,210 |
| 2018-01-25 | $5.76 | $5.82 | $5.70 | $5.75 | $48.20 | 37,277 |
| 2018-01-24 | $5.81 | $5.85 | $5.77 | $5.78 | $48.45 | 35,999 |
| 2018-01-23 | $5.74 | $5.82 | $5.74 | $5.82 | $48.79 | 45,822 |
| 2018-01-22 | $5.75 | $5.76 | $5.71 | $5.74 | $48.12 | 31,475 |
| 2018-01-19 | $5.67 | $5.71 | $5.66 | $5.71 | $47.86 | 45,734 |
| 2018-01-18 | $5.66 | $5.70 | $5.63 | $5.69 | $47.70 | 49,582 |
| 2018-01-17 | $5.74 | $5.74 | $5.64 | $5.68 | $47.61 | 48,456 |
| 2018-01-16 | $5.62 | $5.76 | $5.62 | $5.74 | $48.12 | 73,187 |
| 2018-01-12 | $5.66 | $5.72 | $5.61 | $5.61 | $47.03 | 45,942 |
| 2018-01-11 | $5.67 | $5.73 | $5.65 | $5.67 | $47.53 | 39,248 |
| 2018-01-10 | $5.65 | $5.70 | $5.58 | $5.62 | $47.11 | 33,891 |
| 2018-01-09 | $5.77 | $5.79 | $5.69 | $5.69 | $47.70 | 72,882 |
| 2018-01-08 | $5.72 | $5.81 | $5.61 | $5.78 | $48.45 | 86,905 |
| 2018-01-05 | $5.55 | $5.57 | $5.49 | $5.53 | $46.35 | 42,334 |
| 2018-01-04 | $5.56 | $5.60 | $5.49 | $5.52 | $46.27 | 77,555 |
| 2018-01-03 | $5.69 | $5.71 | $5.53 | $5.58 | $46.77 | 90,363 |
| 2018-01-02 | $5.70 | $5.74 | $5.68 | $5.69 | $47.70 | 63,235 |
| 2017-12-29 | $5.71 | $5.74 | $5.68 | $5.68 | $47.61 | 66,962 |
| 2017-12-28 | $5.70 | $5.80 | $5.68 | $5.75 | $47.61 | 73,864 |
| 2017-12-27 | $5.70 | $5.74 | $5.69 | $5.72 | $47.36 | 39,645 |
| 2017-12-26 | $5.67 | $5.77 | $5.67 | $5.70 | $47.20 | 42,173 |
| 2017-12-22 | $5.76 | $5.76 | $5.67 | $5.68 | $47.03 | 55,597 |
| 2017-12-21 | $5.72 | $5.78 | $5.69 | $5.75 | $47.61 | 46,012 |
| 2017-12-20 | $5.79 | $5.83 | $5.71 | $5.71 | $47.28 | 57,142 |
| 2017-12-19 | $5.94 | $5.97 | $5.76 | $5.79 | $47.94 | 52,507 |
| 2017-12-18 | $5.72 | $6.00 | $5.72 | $5.92 | $49.02 | 92,757 |
| 2017-12-15 | $5.77 | $5.82 | $5.70 | $5.70 | $47.20 | 413,281 |
| 2017-12-14 | $5.77 | $5.84 | $5.73 | $5.77 | $47.78 | 71,418 |
| 2017-12-13 | $5.72 | $5.83 | $5.71 | $5.75 | $47.61 | 67,369 |
| 2017-12-12 | $5.87 | $5.88 | $5.65 | $5.74 | $47.53 | 106,598 |
| 2017-12-11 | $5.85 | $5.90 | $5.82 | $5.88 | $48.69 | 44,487 |
| 2017-12-08 | $5.85 | $5.92 | $5.83 | $5.86 | $48.52 | 36,477 |
| 2017-12-07 | $5.92 | $5.93 | $5.82 | $5.84 | $48.36 | 53,953 |
| 2017-12-06 | $5.92 | $5.96 | $5.89 | $5.94 | $49.19 | 50,398 |
| 2017-12-05 | $5.92 | $5.98 | $5.90 | $5.91 | $48.94 | 41,855 |
| 2017-12-04 | $5.96 | $6.01 | $5.89 | $5.94 | $49.19 | 38,245 |
| 2017-12-01 | $6.03 | $6.06 | $5.82 | $5.96 | $49.35 | 45,072 |
| 2017-11-30 | $6.06 | $6.07 | $6.00 | $6.06 | $50.18 | 51,435 |
| 2017-11-29 | $5.99 | $6.08 | $5.97 | $6.06 | $50.18 | 37,180 |
| 2017-11-28 | $5.97 | $6.00 | $5.89 | $5.99 | $49.60 | 10,828 |
| 2017-11-27 | $5.97 | $6.00 | $5.93 | $5.95 | $49.27 | 27,155 |
| 2017-11-24 | $5.97 | $6.00 | $5.94 | $5.97 | $49.43 | 9,567 |
| 2017-11-22 | $5.98 | $6.03 | $5.96 | $5.96 | $49.35 | 18,460 |
| 2017-11-21 | $5.97 | $6.04 | $5.91 | $6.01 | $49.77 | 28,733 |
| 2017-11-20 | $5.89 | $5.96 | $5.88 | $5.95 | $49.27 | 21,248 |
| 2017-11-17 | $5.83 | $5.91 | $5.83 | $5.90 | $48.85 | 26,631 |
| 2017-11-16 | $5.79 | $5.92 | $5.76 | $5.86 | $48.52 | 36,015 |
| 2017-11-15 | $5.82 | $5.88 | $5.80 | $5.80 | $48.03 | 37,212 |
| 2017-11-14 | $5.85 | $5.88 | $5.81 | $5.84 | $48.36 | 27,460 |
| 2017-11-13 | $5.88 | $5.91 | $5.84 | $5.86 | $48.52 | 21,523 |
| 2017-11-10 | $5.93 | $6.00 | $5.89 | $5.89 | $48.77 | 26,381 |
| 2017-11-09 | $5.86 | $5.95 | $5.86 | $5.92 | $49.02 | 15,324 |
| 2017-11-08 | $5.82 | $5.94 | $5.82 | $5.89 | $48.77 | 19,864 |
| 2017-11-07 | $5.90 | $5.98 | $5.85 | $5.87 | $48.61 | 23,505 |
| 2017-11-06 | $5.87 | $5.93 | $5.82 | $5.91 | $48.94 | 15,493 |
| 2017-11-03 | $6.02 | $6.02 | $5.87 | $5.87 | $48.61 | 17,167 |
| 2017-11-02 | $5.83 | $6.08 | $5.83 | $6.05 | $50.10 | 41,698 |
| 2017-11-01 | $5.87 | $5.93 | $5.81 | $5.84 | $48.36 | 21,055 |
| 2017-10-31 | $5.84 | $5.86 | $5.79 | $5.85 | $48.44 | 42,165 |
| 2017-10-30 | $5.83 | $5.86 | $5.79 | $5.81 | $48.11 | 31,413 |
| 2017-10-27 | $5.82 | $5.93 | $5.80 | $5.85 | $48.44 | 21,363 |
| 2017-10-26 | $5.87 | $5.90 | $5.79 | $5.82 | $48.19 | 33,428 |
| 2017-10-25 | $5.90 | $5.94 | $5.81 | $5.86 | $48.52 | 26,437 |
| 2017-10-24 | $5.92 | $6.01 | $5.91 | $5.91 | $48.94 | 40,772 |
| 2017-10-23 | $6.05 | $6.09 | $5.95 | $5.98 | $49.52 | 16,226 |
| 2017-10-20 | $6.17 | $6.17 | $6.02 | $6.05 | $50.10 | 18,827 |
| 2017-10-19 | $6.25 | $6.26 | $6.10 | $6.13 | $50.76 | 31,912 |
| 2017-10-18 | $6.30 | $6.31 | $6.26 | $6.27 | $51.92 | 34,253 |
| 2017-10-17 | $6.28 | $6.34 | $6.26 | $6.28 | $52.00 | 37,578 |
| 2017-10-16 | $6.25 | $6.32 | $6.24 | $6.28 | $52.00 | 62,791 |
| 2017-10-13 | $6.28 | $6.33 | $6.23 | $6.27 | $51.92 | 54,378 |
| 2017-10-12 | $6.29 | $6.31 | $6.24 | $6.27 | $51.92 | 19,642 |
| 2017-10-11 | $6.26 | $6.31 | $6.24 | $6.28 | $52.00 | 98,660 |
| 2017-10-10 | $6.19 | $6.29 | $6.16 | $6.27 | $51.92 | 73,306 |
| 2017-10-09 | $6.12 | $6.19 | $6.11 | $6.17 | $51.09 | 25,639 |
| 2017-10-06 | $6.13 | $6.15 | $6.07 | $6.11 | $50.59 | 26,092 |
| 2017-10-05 | $6.10 | $6.19 | $6.07 | $6.17 | $51.09 | 47,081 |
| 2017-10-04 | $6.04 | $6.08 | $6.00 | $6.07 | $50.26 | 48,993 |
| 2017-10-03 | $6.10 | $6.17 | $6.02 | $6.06 | $50.18 | 42,960 |
| 2017-10-02 | $6.14 | $6.17 | $6.04 | $6.14 | $50.84 | 92,803 |
| 2017-09-29 | $6.06 | $6.12 | $6.03 | $6.11 | $50.59 | 36,110 |
| 2017-09-28 | $5.94 | $6.12 | $5.89 | $6.10 | $50.51 | 69,217 |
| 2017-09-27 | $5.91 | $5.96 | $5.82 | $5.93 | $49.10 | 51,797 |
| 2017-09-26 | $5.86 | $5.97 | $5.81 | $5.94 | $49.19 | 36,580 |
| 2017-09-25 | $5.78 | $5.87 | $5.78 | $5.84 | $48.36 | 38,592 |
| 2017-09-22 | $5.84 | $5.85 | $5.76 | $5.81 | $48.11 | 56,669 |
| 2017-09-21 | $5.87 | $5.90 | $5.81 | $5.82 | $48.19 | 55,728 |
| 2017-09-20 | $5.82 | $5.92 | $5.81 | $5.85 | $48.44 | 46,160 |
| 2017-09-19 | $5.81 | $5.83 | $5.79 | $5.81 | $48.11 | 44,475 |
| 2017-09-18 | $5.87 | $5.89 | $5.80 | $5.82 | $48.19 | 39,415 |
| 2017-09-15 | $5.85 | $5.90 | $5.80 | $5.87 | $48.61 | 134,292 |
| 2017-09-14 | $5.79 | $5.86 | $5.79 | $5.84 | $48.36 | 41,076 |
| 2017-09-13 | $5.84 | $5.89 | $5.81 | $5.85 | $47.87 | 57,771 |
| 2017-09-12 | $6.15 | $6.15 | $5.78 | $5.85 | $47.87 | 132,541 |
| 2017-09-11 | $6.21 | $6.26 | $6.20 | $6.26 | $51.22 | 24,097 |
| 2017-09-08 | $6.15 | $6.22 | $6.13 | $6.18 | $50.57 | 21,692 |
| 2017-09-07 | $6.21 | $6.27 | $6.16 | $6.17 | $50.48 | 26,356 |
| 2017-09-06 | $6.18 | $6.28 | $6.18 | $6.21 | $50.81 | 29,358 |
| 2017-09-05 | $6.31 | $6.34 | $6.16 | $6.18 | $50.57 | 38,164 |
| 2017-09-01 | $6.29 | $6.38 | $6.26 | $6.32 | $51.71 | 42,850 |
| 2017-08-31 | $6.18 | $6.32 | $6.15 | $6.28 | $51.39 | 46,396 |
| 2017-08-30 | $6.14 | $6.22 | $6.11 | $6.18 | $50.57 | 29,514 |
| 2017-08-29 | $6.17 | $6.21 | $6.13 | $6.15 | $50.32 | 6,274 |
| 2017-08-28 | $6.17 | $6.23 | $6.10 | $6.16 | $50.40 | 26,250 |
| 2017-08-25 | $6.24 | $6.24 | $6.14 | $6.19 | $50.65 | 32,675 |
| 2017-08-24 | $6.22 | $6.31 | $6.20 | $6.20 | $50.73 | 33,281 |
| 2017-08-23 | $6.13 | $6.23 | $6.10 | $6.19 | $50.65 | 37,487 |
| 2017-08-22 | $6.20 | $6.22 | $6.15 | $6.16 | $50.40 | 22,325 |
| 2017-08-21 | $6.14 | $6.22 | $6.09 | $6.18 | $50.57 | 20,297 |
| 2017-08-18 | $6.14 | $6.16 | $6.07 | $6.12 | $50.08 | 31,745 |
| 2017-08-17 | $6.22 | $6.27 | $6.18 | $6.20 | $50.73 | 39,644 |
| 2017-08-16 | $6.22 | $6.29 | $6.19 | $6.25 | $51.14 | 24,978 |
| 2017-08-15 | $6.21 | $6.23 | $6.17 | $6.22 | $50.89 | 26,860 |
| 2017-08-14 | $6.07 | $6.28 | $6.07 | $6.25 | $51.14 | 37,503 |
| 2017-08-11 | $6.03 | $6.08 | $6.00 | $6.03 | $49.34 | 43,777 |
| 2017-08-10 | $6.04 | $6.16 | $6.04 | $6.10 | $49.91 | 29,799 |
| 2017-08-09 | $6.17 | $6.17 | $6.05 | $6.07 | $49.67 | 27,547 |
| 2017-08-08 | $6.18 | $6.23 | $6.12 | $6.16 | $50.40 | 26,414 |
| 2017-08-07 | $6.18 | $6.22 | $6.13 | $6.19 | $50.65 | 27,545 |
| 2017-08-04 | $6.13 | $6.19 | $6.13 | $6.19 | $50.65 | 15,599 |
| 2017-08-03 | $6.24 | $6.24 | $6.12 | $6.13 | $50.16 | 24,722 |
| 2017-08-02 | $6.26 | $6.27 | $6.17 | $6.23 | $50.98 | 31,341 |
| 2017-08-01 | $6.18 | $6.29 | $6.17 | $6.28 | $51.39 | 36,568 |
| 2017-07-31 | $6.31 | $6.31 | $6.17 | $6.22 | $50.89 | 33,852 |
| 2017-07-28 | $6.25 | $6.33 | $6.23 | $6.29 | $51.47 | 34,810 |
| 2017-07-27 | $6.26 | $6.33 | $6.22 | $6.25 | $51.14 | 29,512 |
| 2017-07-26 | $6.21 | $6.30 | $6.20 | $6.28 | $51.39 | 28,019 |
| 2017-07-25 | $6.17 | $6.24 | $6.13 | $6.21 | $50.81 | 31,432 |
| 2017-07-24 | $6.25 | $6.26 | $6.16 | $6.16 | $50.40 | 24,299 |
| 2017-07-21 | $6.30 | $6.32 | $6.21 | $6.26 | $51.22 | 32,078 |
| 2017-07-20 | $6.31 | $6.33 | $6.23 | $6.23 | $50.98 | 41,012 |
| 2017-07-19 | $6.23 | $6.29 | $6.20 | $6.27 | $51.30 | 22,910 |
| 2017-07-18 | $6.26 | $6.29 | $6.22 | $6.25 | $51.14 | 26,757 |
| 2017-07-17 | $6.17 | $6.32 | $6.10 | $6.29 | $51.47 | 42,462 |
| 2017-07-14 | $6.08 | $6.18 | $6.08 | $6.16 | $50.40 | 25,560 |
| 2017-07-13 | $6.07 | $6.11 | $6.04 | $6.06 | $49.58 | 20,891 |
| 2017-07-12 | $6.05 | $6.15 | $6.05 | $6.07 | $49.67 | 31,940 |
| 2017-07-11 | $6.01 | $6.07 | $5.96 | $6.00 | $49.09 | 57,284 |
| 2017-07-10 | $6.11 | $6.14 | $6.00 | $6.00 | $49.09 | 36,201 |
| 2017-07-07 | $6.12 | $6.18 | $6.07 | $6.13 | $50.16 | 36,621 |
| 2017-07-06 | $6.27 | $6.27 | $6.08 | $6.11 | $49.99 | 66,020 |
| 2017-07-05 | $6.69 | $6.69 | $6.27 | $6.28 | $51.39 | 54,981 |
| 2017-07-03 | $6.24 | $6.75 | $6.23 | $6.72 | $54.99 | 84,772 |
| 2017-06-30 | $6.20 | $6.23 | $6.13 | $6.21 | $50.81 | 49,291 |
| 2017-06-29 | $6.11 | $6.20 | $6.08 | $6.20 | $50.73 | 98,216 |
| 2017-06-28 | $6.15 | $6.25 | $6.09 | $6.12 | $50.08 | 57,880 |
| 2017-06-27 | $6.21 | $6.25 | $6.07 | $6.13 | $50.16 | 42,576 |
| 2017-06-26 | $6.22 | $6.29 | $6.19 | $6.23 | $50.98 | 33,503 |
| 2017-06-23 | $6.16 | $6.23 | $6.12 | $6.21 | $50.81 | 58,642 |
| 2017-06-22 | $6.16 | $6.19 | $6.12 | $6.14 | $50.24 | 39,318 |
| 2017-06-21 | $6.18 | $6.22 | $6.09 | $6.15 | $50.32 | 49,052 |
| 2017-06-20 | $6.14 | $6.17 | $6.05 | $6.17 | $50.48 | 37,265 |
| 2017-06-19 | $6.20 | $6.23 | $6.12 | $6.15 | $50.32 | 33,696 |
| 2017-06-16 | $6.22 | $6.25 | $6.10 | $6.22 | $50.89 | 97,778 |
| 2017-06-15 | $6.11 | $6.30 | $6.06 | $6.28 | $51.39 | 76,137 |
| 2017-06-14 | $6.31 | $6.34 | $6.10 | $6.16 | $50.40 | 45,991 |
| 2017-06-13 | $6.26 | $6.30 | $6.20 | $6.27 | $51.30 | 43,567 |
| 2017-06-12 | $6.16 | $6.37 | $6.15 | $6.35 | $51.38 | 115,001 |
| 2017-06-09 | $6.09 | $6.20 | $6.06 | $6.17 | $49.93 | 55,824 |
| 2017-06-08 | $6.01 | $6.13 | $5.96 | $6.08 | $49.20 | 31,824 |
| 2017-06-07 | $5.98 | $6.08 | $5.98 | $6.01 | $48.63 | 32,803 |
| 2017-06-06 | $5.96 | $6.03 | $5.88 | $5.98 | $48.39 | 23,720 |
| 2017-06-05 | $6.06 | $6.09 | $5.97 | $5.97 | $48.31 | 23,954 |
| 2017-06-02 | $6.00 | $6.14 | $5.98 | $6.10 | $49.36 | 68,192 |
| 2017-06-01 | $5.85 | $5.99 | $5.83 | $5.98 | $48.39 | 36,932 |
| 2017-05-31 | $5.79 | $5.89 | $5.79 | $5.85 | $47.34 | 40,112 |
| 2017-05-30 | $5.85 | $5.85 | $5.78 | $5.78 | $46.77 | 27,676 |
| 2017-05-26 | $5.99 | $6.02 | $5.85 | $5.86 | $47.42 | 25,011 |
| 2017-05-25 | $6.06 | $6.15 | $5.99 | $6.00 | $48.55 | 27,848 |
| 2017-05-24 | $6.14 | $6.16 | $6.02 | $6.06 | $49.04 | 19,778 |
| 2017-05-23 | $6.17 | $6.20 | $6.10 | $6.14 | $49.68 | 46,025 |
| 2017-05-22 | $6.12 | $6.18 | $5.89 | $6.13 | $49.60 | 80,458 |
| 2017-05-19 | $5.82 | $6.16 | $5.79 | $6.12 | $49.52 | 107,461 |
| 2017-05-18 | $5.70 | $5.87 | $5.66 | $5.84 | $47.26 | 68,721 |
| 2017-05-17 | $5.61 | $5.75 | $5.60 | $5.70 | $46.12 | 59,509 |
| 2017-05-16 | $5.75 | $5.75 | $5.63 | $5.64 | $45.64 | 36,522 |
| 2017-05-15 | $5.64 | $5.77 | $5.64 | $5.73 | $46.37 | 54,849 |
| 2017-05-12 | $5.73 | $5.79 | $5.65 | $5.65 | $45.72 | 37,534 |
| 2017-05-11 | $5.79 | $5.81 | $5.73 | $5.74 | $46.45 | 33,802 |
| 2017-05-10 | $5.82 | $5.89 | $5.79 | $5.80 | $46.93 | 23,838 |
| 2017-05-09 | $5.92 | $5.92 | $5.79 | $5.82 | $47.10 | 28,035 |
| 2017-05-08 | $5.88 | $5.92 | $5.80 | $5.91 | $47.82 | 34,925 |
| 2017-05-05 | $5.88 | $5.91 | $5.83 | $5.87 | $47.50 | 35,774 |
| 2017-05-04 | $5.82 | $5.87 | $5.76 | $5.87 | $47.50 | 36,922 |
| 2017-05-03 | $5.91 | $5.94 | $5.82 | $5.84 | $47.26 | 38,435 |
| 2017-05-02 | $5.97 | $6.00 | $5.89 | $5.92 | $47.90 | 36,665 |
| 2017-05-01 | $5.93 | $5.99 | $5.89 | $5.95 | $48.15 | 34,666 |
| 2017-04-28 | $6.03 | $6.06 | $5.90 | $5.91 | $47.82 | 35,186 |
| 2017-04-27 | $6.18 | $6.18 | $6.05 | $6.07 | $49.12 | 35,317 |
| 2017-04-26 | $6.11 | $6.25 | $6.06 | $6.16 | $49.85 | 41,024 |
| 2017-04-25 | $6.01 | $6.14 | $6.01 | $6.11 | $49.44 | 36,153 |
| 2017-04-24 | $6.16 | $6.18 | $5.96 | $6.01 | $48.63 | 41,683 |
| 2017-04-21 | $6.15 | $6.17 | $6.07 | $6.10 | $49.36 | 32,780 |
| 2017-04-20 | $6.17 | $6.19 | $6.09 | $6.15 | $49.77 | 34,739 |
| 2017-04-19 | $6.15 | $6.23 | $6.12 | $6.14 | $49.68 | 33,207 |
| 2017-04-18 | $6.08 | $6.18 | $5.99 | $6.13 | $49.60 | 44,081 |
| 2017-04-17 | $5.98 | $6.13 | $5.98 | $6.09 | $49.28 | 53,885 |
| 2017-04-13 | $6.07 | $6.11 | $6.05 | $6.05 | $48.96 | 38,489 |
| 2017-04-12 | $6.15 | $6.17 | $6.07 | $6.08 | $49.20 | 24,877 |
| 2017-04-11 | $6.13 | $6.19 | $6.11 | $6.17 | $49.93 | 26,013 |
| 2017-04-10 | $6.14 | $6.17 | $6.05 | $6.12 | $49.52 | 45,018 |
| 2017-04-07 | $6.04 | $6.14 | $6.01 | $6.12 | $49.52 | 139,884 |
| 2017-04-06 | $5.96 | $6.10 | $5.94 | $6.06 | $49.04 | 40,415 |
| 2017-04-05 | $6.02 | $6.13 | $5.95 | $5.96 | $48.23 | 60,754 |
| 2017-04-04 | $6.16 | $6.17 | $5.99 | $6.01 | $48.63 | 48,626 |
| 2017-04-03 | $5.95 | $6.18 | $5.92 | $6.18 | $50.01 | 76,502 |
| 2017-03-31 | $5.93 | $5.99 | $5.91 | $5.93 | $47.99 | 46,223 |
| 2017-03-30 | $5.87 | $5.96 | $5.83 | $5.95 | $48.15 | 41,043 |
| 2017-03-29 | $5.87 | $5.91 | $5.80 | $5.87 | $47.50 | 41,204 |
| 2017-03-28 | $5.75 | $5.79 | $5.74 | $5.78 | $46.77 | 34,323 |
| 2017-03-27 | $5.71 | $5.80 | $5.71 | $5.77 | $46.69 | 31,243 |
| 2017-03-24 | $5.74 | $5.82 | $5.73 | $5.75 | $46.53 | 44,731 |
| 2017-03-23 | $5.67 | $5.83 | $5.66 | $5.74 | $46.45 | 44,895 |
| 2017-03-22 | $5.76 | $5.80 | $5.63 | $5.67 | $45.88 | 69,623 |
| 2017-03-21 | $5.82 | $5.87 | $5.74 | $5.74 | $46.45 | 55,585 |
| 2017-03-20 | $5.79 | $5.87 | $5.79 | $5.81 | $47.01 | 44,188 |
| 2017-03-17 | $5.83 | $5.85 | $5.73 | $5.79 | $46.85 | 233,030 |
| 2017-03-16 | $5.75 | $5.84 | $5.71 | $5.83 | $47.18 | 45,446 |
| 2017-03-15 | $5.80 | $5.92 | $5.74 | $5.90 | $47.18 | 46,326 |
| 2017-03-14 | $5.78 | $5.93 | $5.71 | $5.79 | $46.30 | 73,812 |
| 2017-03-13 | $5.87 | $5.96 | $5.83 | $5.88 | $47.02 | 72,733 |
| 2017-03-10 | $5.80 | $5.91 | $5.78 | $5.89 | $47.10 | 73,799 |
| 2017-03-09 | $5.99 | $6.02 | $5.72 | $5.79 | $46.30 | 118,050 |
| 2017-03-08 | $6.33 | $6.37 | $5.96 | $5.96 | $47.66 | 71,251 |
| 2017-03-07 | $6.37 | $6.42 | $6.32 | $6.32 | $50.53 | 42,194 |
| 2017-03-06 | $6.44 | $6.46 | $6.37 | $6.43 | $51.41 | 34,064 |
| 2017-03-03 | $6.49 | $6.51 | $6.35 | $6.45 | $51.57 | 37,859 |
| 2017-03-02 | $6.51 | $6.52 | $6.41 | $6.50 | $51.97 | 41,479 |
| 2017-03-01 | $6.53 | $6.57 | $6.48 | $6.52 | $52.13 | 34,813 |
| 2017-02-28 | $6.58 | $6.62 | $6.48 | $6.50 | $51.97 | 51,725 |
| 2017-02-27 | $6.58 | $6.69 | $6.58 | $6.61 | $52.85 | 38,671 |
| 2017-02-24 | $6.54 | $6.61 | $6.52 | $6.58 | $52.61 | 21,431 |
| 2017-02-23 | $6.55 | $6.61 | $6.46 | $6.56 | $52.45 | 33,291 |
| 2017-02-22 | $6.60 | $6.64 | $6.50 | $6.55 | $52.37 | 26,034 |
| 2017-02-21 | $6.51 | $6.63 | $6.49 | $6.61 | $52.85 | 31,356 |
| 2017-02-17 | $6.57 | $6.57 | $6.48 | $6.53 | $52.21 | 56,273 |
| 2017-02-16 | $6.49 | $6.59 | $6.49 | $6.51 | $52.05 | 25,921 |
| 2017-02-15 | $6.45 | $6.57 | $6.41 | $6.54 | $52.29 | 34,909 |
| 2017-02-14 | $6.53 | $6.56 | $6.48 | $6.53 | $52.21 | 41,695 |
| 2017-02-13 | $6.57 | $6.62 | $6.49 | $6.60 | $52.77 | 36,462 |
| 2017-02-10 | $6.46 | $6.56 | $6.46 | $6.55 | $52.37 | 19,762 |
| 2017-02-09 | $6.46 | $6.53 | $6.45 | $6.47 | $51.73 | 28,121 |
| 2017-02-08 | $6.46 | $6.50 | $6.41 | $6.46 | $51.65 | 33,577 |
| 2017-02-07 | $6.52 | $6.53 | $6.38 | $6.46 | $51.65 | 48,871 |
| 2017-02-06 | $6.55 | $6.55 | $6.44 | $6.51 | $52.05 | 34,620 |
| 2017-02-03 | $6.53 | $6.56 | $6.47 | $6.55 | $52.37 | 32,563 |
| 2017-02-02 | $6.38 | $6.47 | $6.37 | $6.46 | $51.65 | 34,862 |
| 2017-02-01 | $6.46 | $6.54 | $6.33 | $6.41 | $51.25 | 58,715 |
| 2017-01-31 | $6.37 | $6.53 | $6.37 | $6.44 | $51.49 | 49,797 |
| 2017-01-30 | $6.55 | $6.62 | $6.39 | $6.39 | $51.09 | 54,507 |
| 2017-01-27 | $6.74 | $6.78 | $6.60 | $6.60 | $52.77 | 30,181 |
| 2017-01-26 | $6.88 | $6.93 | $6.79 | $6.79 | $54.29 | 36,156 |
| 2017-01-25 | $6.97 | $6.99 | $6.87 | $6.88 | $55.01 | 35,367 |
| 2017-01-24 | $6.91 | $6.96 | $6.85 | $6.94 | $55.49 | 39,927 |
| 2017-01-23 | $6.87 | $6.93 | $6.79 | $6.92 | $55.33 | 29,669 |
| 2017-01-20 | $6.82 | $6.88 | $6.77 | $6.85 | $54.77 | 41,236 |
| 2017-01-19 | $7.03 | $7.03 | $6.82 | $6.84 | $54.69 | 33,970 |
| 2017-01-18 | $7.05 | $7.14 | $6.94 | $7.04 | $56.29 | 61,332 |
| 2017-01-17 | $6.85 | $7.06 | $6.77 | $7.05 | $56.37 | 85,507 |
| 2017-01-13 | $6.79 | $6.90 | $6.78 | $6.85 | $54.77 | 46,575 |
| 2017-01-12 | $7.08 | $7.08 | $6.78 | $6.79 | $54.29 | 49,196 |
| 2017-01-11 | $6.99 | $7.17 | $6.97 | $7.10 | $56.77 | 131,495 |
| 2017-01-10 | $6.86 | $6.97 | $6.82 | $6.96 | $55.65 | 61,342 |
| 2017-01-09 | $6.99 | $7.01 | $6.85 | $6.85 | $54.77 | 45,665 |
| 2017-01-06 | $7.14 | $7.14 | $6.93 | $6.96 | $55.65 | 60,352 |
| 2017-01-05 | $7.15 | $7.26 | $7.08 | $7.16 | $57.25 | 62,313 |
| 2017-01-04 | $7.20 | $7.28 | $7.13 | $7.20 | $57.57 | 70,060 |
| 2017-01-03 | $7.15 | $7.19 | $7.04 | $7.17 | $57.33 | 70,228 |
| 2016-12-30 | $7.01 | $7.15 | $6.97 | $7.13 | $57.01 | 99,252 |
| 2016-12-29 | $6.96 | $7.09 | $6.93 | $7.03 | $56.21 | 64,444 |
| 2016-12-28 | $7.12 | $7.13 | $7.02 | $7.08 | $55.58 | 78,007 |
| 2016-12-27 | $7.00 | $7.15 | $6.99 | $7.11 | $55.82 | 66,906 |
| 2016-12-23 | $6.90 | $7.03 | $6.86 | $7.01 | $55.03 | 54,176 |
| 2016-12-22 | $6.88 | $6.98 | $6.82 | $6.93 | $54.41 | 56,394 |
| 2016-12-21 | $6.96 | $7.04 | $6.90 | $6.92 | $54.33 | 101,028 |
| 2016-12-20 | $6.96 | $7.06 | $6.94 | $7.00 | $54.96 | 92,340 |
| 2016-12-19 | $6.70 | $6.98 | $6.70 | $6.96 | $54.64 | 108,964 |
| 2016-12-16 | $6.55 | $6.83 | $6.55 | $6.76 | $53.07 | 245,492 |
| 2016-12-15 | $6.68 | $6.69 | $6.49 | $6.50 | $51.03 | 139,774 |
| 2016-12-14 | $6.85 | $6.91 | $6.67 | $6.71 | $52.68 | 151,608 |
| 2016-12-13 | $6.43 | $6.86 | $6.39 | $6.79 | $53.31 | 182,739 |
| 2016-12-12 | $6.20 | $6.30 | $6.03 | $6.28 | $49.30 | 116,639 |
| 2016-12-09 | $6.69 | $6.71 | $6.45 | $6.45 | $50.64 | 86,517 |
| 2016-12-08 | $6.59 | $6.68 | $6.54 | $6.64 | $52.13 | 82,833 |
| 2016-12-07 | $6.54 | $6.62 | $6.48 | $6.60 | $51.82 | 101,211 |
| 2016-12-06 | $6.40 | $6.59 | $6.39 | $6.58 | $51.66 | 74,116 |
| 2016-12-05 | $6.27 | $6.42 | $6.24 | $6.41 | $50.32 | 48,803 |
| 2016-12-02 | $6.14 | $6.32 | $6.14 | $6.24 | $48.99 | 63,428 |
| 2016-12-01 | $6.28 | $6.29 | $6.07 | $6.18 | $48.52 | 72,710 |
| 2016-11-30 | $6.47 | $6.47 | $6.26 | $6.29 | $49.38 | 86,825 |
| 2016-11-29 | $6.61 | $6.73 | $6.43 | $6.47 | $50.79 | 63,980 |
| 2016-11-28 | $6.62 | $6.71 | $6.62 | $6.64 | $52.13 | 45,627 |
| 2016-11-25 | $6.51 | $6.70 | $6.51 | $6.65 | $52.21 | 31,357 |
| 2016-11-23 | $6.67 | $6.67 | $6.48 | $6.56 | $51.50 | 69,420 |
| 2016-11-22 | $6.66 | $6.73 | $6.59 | $6.73 | $52.84 | 73,530 |
| 2016-11-21 | $6.78 | $6.78 | $6.55 | $6.61 | $51.89 | 58,033 |
| 2016-11-18 | $6.48 | $6.70 | $6.46 | $6.68 | $52.44 | 63,848 |
| 2016-11-17 | $6.52 | $6.61 | $6.48 | $6.48 | $50.87 | 27,490 |
| 2016-11-16 | $6.39 | $6.53 | $6.39 | $6.51 | $51.11 | 34,823 |
| 2016-11-15 | $6.69 | $6.72 | $6.39 | $6.45 | $50.64 | 49,222 |
| 2016-11-14 | $6.49 | $6.77 | $6.44 | $6.73 | $52.84 | 90,535 |
| 2016-11-11 | $6.17 | $6.52 | $6.17 | $6.45 | $50.64 | 122,236 |
| 2016-11-10 | $6.13 | $6.24 | $5.98 | $6.18 | $48.52 | 71,960 |
| 2016-11-09 | $5.84 | $6.15 | $5.83 | $6.15 | $48.28 | 57,409 |
| 2016-11-08 | $6.06 | $6.10 | $5.97 | $6.08 | $47.73 | 32,583 |
| 2016-11-07 | $6.00 | $6.07 | $5.94 | $6.06 | $47.58 | 33,772 |
| 2016-11-04 | $5.79 | $5.95 | $5.79 | $5.92 | $46.48 | 37,093 |
| 2016-11-03 | $5.80 | $5.88 | $5.78 | $5.81 | $45.61 | 41,535 |
| 2016-11-02 | $5.87 | $5.93 | $5.83 | $5.83 | $45.77 | 50,219 |
| 2016-11-01 | $6.04 | $6.06 | $5.85 | $5.88 | $46.16 | 47,555 |
| 2016-10-31 | $6.05 | $6.09 | $5.99 | $6.07 | $47.65 | 41,160 |
| 2016-10-28 | $6.01 | $6.06 | $5.93 | $5.96 | $46.79 | 53,066 |
| 2016-10-27 | $6.14 | $6.15 | $5.92 | $5.98 | $46.95 | 43,164 |
| 2016-10-26 | $6.15 | $6.18 | $6.11 | $6.13 | $48.13 | 44,675 |
| 2016-10-25 | $6.13 | $6.21 | $6.11 | $6.18 | $48.52 | 37,445 |
| 2016-10-24 | $6.16 | $6.23 | $6.08 | $6.17 | $48.44 | 59,884 |
| 2016-10-21 | $6.18 | $6.25 | $6.10 | $6.13 | $48.13 | 44,334 |
| 2016-10-20 | $6.13 | $6.29 | $6.08 | $6.28 | $49.30 | 110,339 |
| 2016-10-19 | $5.99 | $6.14 | $5.97 | $6.13 | $48.13 | 64,368 |
| 2016-10-18 | $6.00 | $6.06 | $5.95 | $6.01 | $47.18 | 34,309 |
| 2016-10-17 | $5.92 | $6.00 | $5.92 | $5.98 | $46.95 | 27,303 |
| 2016-10-14 | $5.93 | $5.97 | $5.87 | $5.92 | $46.48 | 35,015 |
| 2016-10-13 | $5.79 | $6.00 | $5.79 | $5.95 | $46.71 | 82,349 |
| 2016-10-12 | $5.68 | $5.79 | $5.66 | $5.74 | $45.06 | 69,104 |
| 2016-10-11 | $5.77 | $5.79 | $5.60 | $5.67 | $44.51 | 129,388 |
| 2016-10-10 | $5.71 | $5.85 | $5.71 | $5.79 | $45.46 | 44,967 |
| 2016-10-07 | $5.87 | $5.93 | $5.71 | $5.71 | $44.83 | 73,082 |
| 2016-10-06 | $5.77 | $5.85 | $5.69 | $5.76 | $45.22 | 61,151 |
| 2016-10-05 | $5.95 | $5.98 | $5.76 | $5.79 | $45.46 | 66,140 |
| 2016-10-04 | $6.05 | $6.05 | $5.85 | $5.91 | $46.40 | 61,234 |
| 2016-10-03 | $5.95 | $6.09 | $5.90 | $6.07 | $47.65 | 97,979 |
| 2016-09-30 | $6.05 | $6.06 | $5.90 | $5.95 | $46.71 | 80,469 |
| 2016-09-29 | $6.18 | $6.24 | $5.99 | $5.99 | $47.03 | 83,656 |
| 2016-09-28 | $6.15 | $6.32 | $6.15 | $6.28 | $49.30 | 53,943 |
| 2016-09-27 | $6.26 | $6.27 | $6.13 | $6.15 | $48.28 | 39,698 |
| 2016-09-26 | $6.17 | $6.25 | $6.14 | $6.23 | $48.91 | 56,777 |
| 2016-09-23 | $6.13 | $6.16 | $6.03 | $6.14 | $48.20 | 33,307 |
| 2016-09-22 | $6.00 | $6.15 | $6.00 | $6.14 | $48.20 | 67,427 |
| 2016-09-21 | $5.81 | $5.96 | $5.75 | $5.96 | $46.79 | 60,821 |
| 2016-09-20 | $5.86 | $5.86 | $5.68 | $5.76 | $45.22 | 73,871 |
| 2016-09-19 | $5.90 | $5.90 | $5.72 | $5.76 | $45.22 | 60,982 |
| 2016-09-16 | $5.89 | $5.89 | $5.76 | $5.82 | $45.69 | 92,180 |
| 2016-09-15 | $5.73 | $5.88 | $5.67 | $5.88 | $46.16 | 97,941 |
| 2016-09-14 | $5.92 | $5.92 | $5.66 | $5.78 | $45.38 | 119,598 |
| 2016-09-13 | $5.90 | $5.94 | $5.70 | $5.74 | $45.06 | 152,102 |
| 2016-09-12 | $6.05 | $6.08 | $5.85 | $6.00 | $46.06 | 113,426 |
| 2016-09-09 | $6.65 | $6.70 | $6.01 | $6.05 | $46.45 | 182,495 |
| 2016-09-08 | $6.64 | $6.66 | $6.59 | $6.61 | $50.74 | 38,943 |
| 2016-09-07 | $6.64 | $6.67 | $6.58 | $6.65 | $51.05 | 47,011 |
| 2016-09-06 | $6.61 | $6.70 | $6.58 | $6.63 | $50.90 | 55,337 |
| 2016-09-02 | $6.52 | $6.70 | $6.52 | $6.61 | $50.74 | 39,000 |
| 2016-09-01 | $6.65 | $6.65 | $6.49 | $6.52 | $50.05 | 68,853 |
| 2016-08-31 | $6.52 | $6.71 | $6.50 | $6.64 | $50.97 | 102,893 |
| 2016-08-30 | $6.58 | $6.59 | $6.50 | $6.53 | $50.13 | 52,134 |
| 2016-08-29 | $6.47 | $6.59 | $6.47 | $6.51 | $49.98 | 48,900 |
| 2016-08-26 | $6.58 | $6.63 | $6.42 | $6.43 | $49.36 | 43,762 |
| 2016-08-25 | $6.51 | $6.61 | $6.51 | $6.57 | $50.44 | 38,007 |
| 2016-08-24 | $6.65 | $6.71 | $6.42 | $6.56 | $50.36 | 49,670 |
| 2016-08-23 | $6.61 | $6.73 | $6.56 | $6.67 | $51.21 | 74,783 |
| 2016-08-22 | $6.39 | $6.50 | $6.39 | $6.46 | $49.59 | 37,321 |
| 2016-08-19 | $6.45 | $6.45 | $6.32 | $6.39 | $49.06 | 40,400 |
| 2016-08-18 | $6.43 | $6.56 | $6.42 | $6.45 | $49.52 | 34,839 |
| 2016-08-17 | $6.40 | $6.46 | $6.30 | $6.45 | $49.52 | 37,670 |
| 2016-08-16 | $6.44 | $6.52 | $6.38 | $6.41 | $49.21 | 52,114 |
| 2016-08-15 | $6.48 | $6.58 | $6.40 | $6.49 | $49.82 | 40,098 |
| 2016-08-12 | $6.48 | $6.56 | $6.46 | $6.48 | $49.75 | 25,015 |
| 2016-08-11 | $6.59 | $6.59 | $6.44 | $6.48 | $49.75 | 54,861 |
| 2016-08-10 | $6.58 | $6.64 | $6.53 | $6.58 | $50.51 | 28,380 |
| 2016-08-09 | $6.60 | $6.60 | $6.52 | $6.57 | $50.44 | 33,959 |
| 2016-08-08 | $6.53 | $6.66 | $6.51 | $6.57 | $50.44 | 44,168 |
| 2016-08-05 | $6.43 | $6.57 | $6.41 | $6.54 | $50.21 | 36,471 |
| 2016-08-04 | $6.49 | $6.50 | $6.40 | $6.43 | $49.36 | 38,368 |
| 2016-08-03 | $6.47 | $6.51 | $6.40 | $6.46 | $49.59 | 49,782 |
| 2016-08-02 | $6.56 | $6.60 | $6.46 | $6.53 | $50.13 | 48,031 |
| 2016-08-01 | $6.66 | $6.67 | $6.53 | $6.55 | $50.28 | 40,542 |
| 2016-07-29 | $6.66 | $6.75 | $6.59 | $6.62 | $50.82 | 57,739 |
| 2016-07-28 | $6.49 | $6.64 | $6.49 | $6.63 | $50.90 | 28,482 |
| 2016-07-27 | $6.48 | $6.55 | $6.43 | $6.52 | $50.05 | 45,338 |
| 2016-07-26 | $6.57 | $6.61 | $6.50 | $6.51 | $49.98 | 38,243 |
| 2016-07-25 | $6.55 | $6.61 | $6.54 | $6.57 | $50.44 | 23,337 |
| 2016-07-22 | $6.54 | $6.64 | $6.54 | $6.57 | $50.44 | 26,554 |
| 2016-07-21 | $6.59 | $6.64 | $6.53 | $6.57 | $50.44 | 25,023 |
| 2016-07-20 | $6.51 | $6.68 | $6.45 | $6.59 | $50.59 | 50,448 |
| 2016-07-19 | $6.58 | $6.58 | $6.41 | $6.47 | $49.67 | 53,697 |
| 2016-07-18 | $6.48 | $6.58 | $6.44 | $6.58 | $50.51 | 39,330 |
| 2016-07-15 | $6.46 | $6.47 | $6.36 | $6.44 | $49.44 | 32,181 |
| 2016-07-14 | $6.52 | $6.57 | $6.40 | $6.41 | $49.21 | 38,368 |
| 2016-07-13 | $6.53 | $6.57 | $6.47 | $6.54 | $50.21 | 45,695 |
| 2016-07-12 | $6.32 | $6.47 | $6.32 | $6.47 | $49.67 | 51,667 |
| 2016-07-11 | $6.29 | $6.36 | $6.24 | $6.31 | $48.44 | 45,473 |
| 2016-07-08 | $6.14 | $6.29 | $6.08 | $6.29 | $48.29 | 70,765 |
| 2016-07-07 | $6.21 | $6.31 | $6.00 | $6.13 | $47.06 | 106,936 |
| 2016-07-06 | $6.33 | $6.35 | $6.28 | $6.31 | $48.44 | 68,558 |
| 2016-07-05 | $6.38 | $6.42 | $6.29 | $6.35 | $48.75 | 76,849 |
| 2016-07-01 | $6.48 | $6.52 | $6.26 | $6.49 | $49.82 | 90,908 |
| 2016-06-30 | $6.54 | $6.54 | $6.31 | $6.47 | $49.67 | 70,235 |
| 2016-06-29 | $6.55 | $6.61 | $6.50 | $6.58 | $50.51 | 58,431 |
| 2016-06-28 | $6.36 | $6.64 | $6.30 | $6.47 | $49.67 | 76,255 |
| 2016-06-27 | $6.30 | $6.36 | $6.25 | $6.29 | $48.29 | 60,984 |
| 2016-06-24 | $6.22 | $6.45 | $6.13 | $6.36 | $48.83 | 94,214 |
| 2016-06-23 | $6.29 | $6.37 | $6.26 | $6.37 | $48.90 | 29,849 |
| 2016-06-22 | $6.32 | $6.32 | $6.20 | $6.24 | $47.90 | 33,590 |
| 2016-06-21 | $6.27 | $6.34 | $6.25 | $6.31 | $48.44 | 25,101 |
| 2016-06-20 | $6.40 | $6.42 | $6.27 | $6.27 | $48.13 | 36,149 |
| 2016-06-17 | $6.26 | $6.35 | $6.13 | $6.35 | $48.75 | 132,242 |
| 2016-06-16 | $6.16 | $6.26 | $6.16 | $6.25 | $47.98 | 30,430 |
| 2016-06-15 | $6.23 | $6.28 | $6.22 | $6.22 | $47.75 | 30,302 |
| 2016-06-14 | $6.35 | $6.38 | $6.11 | $6.25 | $47.98 | 66,778 |
| 2016-06-13 | $6.32 | $6.45 | $6.31 | $6.38 | $48.98 | 67,182 |
| 2016-06-10 | $6.46 | $6.55 | $6.45 | $6.52 | $49.05 | 57,513 |
| 2016-06-09 | $6.47 | $6.51 | $6.44 | $6.48 | $48.75 | 27,043 |
| 2016-06-08 | $6.34 | $6.55 | $6.34 | $6.51 | $48.98 | 36,928 |
| 2016-06-07 | $6.36 | $6.41 | $6.31 | $6.33 | $47.62 | 26,190 |
| 2016-06-06 | $6.36 | $6.45 | $6.31 | $6.36 | $47.85 | 28,456 |
| 2016-06-03 | $6.39 | $6.44 | $6.34 | $6.36 | $47.85 | 33,828 |
| 2016-06-02 | $6.24 | $6.37 | $6.21 | $6.36 | $47.85 | 31,866 |
| 2016-06-01 | $6.21 | $6.27 | $6.17 | $6.25 | $47.02 | 44,603 |
| 2016-05-31 | $6.23 | $6.30 | $6.17 | $6.22 | $46.80 | 72,447 |
| 2016-05-27 | $6.24 | $6.32 | $6.19 | $6.24 | $46.95 | 21,266 |
| 2016-05-26 | $6.13 | $6.29 | $6.11 | $6.21 | $46.72 | 33,337 |
| 2016-05-25 | $6.22 | $6.24 | $6.11 | $6.12 | $46.04 | 35,919 |
| 2016-05-24 | $6.10 | $6.25 | $6.10 | $6.21 | $46.72 | 38,668 |
| 2016-05-23 | $6.13 | $6.13 | $6.02 | $6.04 | $45.44 | 34,093 |
| 2016-05-20 | $6.05 | $6.11 | $5.99 | $6.11 | $45.97 | 53,002 |
| 2016-05-19 | $6.05 | $6.05 | $5.96 | $6.01 | $45.22 | 50,504 |
| 2016-05-18 | $6.14 | $6.18 | $6.00 | $6.07 | $45.67 | 53,347 |
| 2016-05-17 | $6.33 | $6.35 | $6.11 | $6.14 | $46.20 | 40,994 |
| 2016-05-16 | $6.29 | $6.39 | $6.28 | $6.36 | $47.85 | 31,844 |
| 2016-05-13 | $6.34 | $6.40 | $6.22 | $6.28 | $47.25 | 36,579 |
| 2016-05-12 | $6.28 | $6.42 | $6.22 | $6.39 | $48.08 | 51,150 |
| 2016-05-11 | $6.38 | $6.42 | $6.24 | $6.26 | $47.10 | 40,975 |
| 2016-05-10 | $6.46 | $6.49 | $6.35 | $6.38 | $48.00 | 44,570 |
| 2016-05-09 | $6.40 | $6.46 | $6.34 | $6.39 | $48.08 | 38,948 |
| 2016-05-06 | $6.22 | $6.44 | $6.22 | $6.39 | $48.08 | 55,857 |
| 2016-05-05 | $6.23 | $6.29 | $6.18 | $6.26 | $47.10 | 67,089 |
| 2016-05-04 | $6.06 | $6.22 | $6.05 | $6.20 | $46.65 | 54,482 |
| 2016-05-03 | $6.00 | $6.10 | $5.97 | $6.07 | $45.67 | 62,025 |
| 2016-05-02 | $6.06 | $6.12 | $5.96 | $6.07 | $45.67 | 54,657 |
| 2016-04-29 | $5.96 | $6.12 | $5.95 | $6.02 | $45.29 | 104,471 |
| 2016-04-28 | $6.03 | $6.12 | $5.86 | $5.97 | $44.92 | 132,378 |
| 2016-04-27 | $6.76 | $6.79 | $6.03 | $6.07 | $45.67 | 189,066 |
| 2016-04-26 | $6.88 | $7.06 | $6.88 | $7.01 | $52.74 | 35,029 |
| 2016-04-25 | $6.84 | $6.89 | $6.79 | $6.88 | $51.76 | 27,774 |
| 2016-04-22 | $6.89 | $6.92 | $6.78 | $6.87 | $51.69 | 34,575 |
| 2016-04-21 | $7.09 | $7.15 | $6.79 | $6.85 | $51.54 | 59,507 |
| 2016-04-20 | $7.20 | $7.21 | $7.06 | $7.08 | $53.27 | 41,791 |
| 2016-04-19 | $7.18 | $7.24 | $7.15 | $7.22 | $54.32 | 23,785 |
| 2016-04-18 | $7.11 | $7.20 | $7.11 | $7.17 | $53.94 | 26,169 |
| 2016-04-15 | $7.07 | $7.19 | $7.02 | $7.16 | $53.87 | 27,489 |
| 2016-04-14 | $7.07 | $7.15 | $7.00 | $7.11 | $53.49 | 37,368 |
| 2016-04-13 | $7.05 | $7.07 | $6.96 | $7.07 | $53.19 | 37,115 |
| 2016-04-12 | $6.99 | $7.10 | $6.98 | $7.05 | $53.04 | 23,427 |
| 2016-04-11 | $7.02 | $7.13 | $6.98 | $6.98 | $52.51 | 35,703 |
| 2016-04-08 | $7.02 | $7.08 | $6.98 | $7.01 | $52.74 | 47,075 |
| 2016-04-07 | $7.05 | $7.12 | $6.95 | $6.99 | $52.59 | 77,950 |
| 2016-04-06 | $7.13 | $7.19 | $7.02 | $7.08 | $53.27 | 43,312 |
| 2016-04-05 | $7.23 | $7.23 | $7.12 | $7.16 | $53.87 | 36,124 |
| 2016-04-04 | $7.48 | $7.48 | $7.24 | $7.25 | $54.55 | 49,342 |
| 2016-04-01 | $7.18 | $7.51 | $7.12 | $7.48 | $56.28 | 97,810 |
| 2016-03-31 | $7.20 | $7.29 | $7.14 | $7.26 | $54.62 | 47,346 |
| 2016-03-30 | $7.28 | $7.30 | $7.14 | $7.21 | $54.25 | 34,443 |
| 2016-03-29 | $7.44 | $7.45 | $7.12 | $7.28 | $54.77 | 82,553 |
| 2016-03-28 | $6.98 | $7.05 | $6.91 | $6.99 | $52.59 | 29,068 |
| 2016-03-24 | $6.94 | $6.97 | $6.82 | $6.96 | $52.36 | 42,215 |
| 2016-03-23 | $7.09 | $7.12 | $6.95 | $6.98 | $52.51 | 46,706 |
| 2016-03-22 | $7.02 | $7.11 | $6.89 | $7.09 | $53.34 | 71,356 |
| 2016-03-21 | $7.03 | $7.08 | $6.94 | $7.07 | $53.19 | 57,239 |
| 2016-03-18 | $7.13 | $7.14 | $6.97 | $7.03 | $52.89 | 152,043 |
| 2016-03-17 | $6.75 | $7.18 | $6.70 | $7.13 | $53.64 | 73,828 |
| 2016-03-16 | $6.93 | $6.96 | $6.82 | $6.90 | $50.98 | 54,690 |
| 2016-03-15 | $7.13 | $7.13 | $6.89 | $6.94 | $51.28 | 51,397 |
| 2016-03-14 | $7.04 | $7.20 | $7.00 | $7.16 | $52.90 | 53,913 |
| 2016-03-11 | $6.55 | $7.10 | $6.45 | $7.06 | $52.17 | 109,238 |
| 2016-03-10 | $6.44 | $6.50 | $6.31 | $6.36 | $46.99 | 47,519 |
| 2016-03-09 | $6.41 | $6.51 | $6.41 | $6.45 | $47.66 | 35,373 |
| 2016-03-08 | $6.57 | $6.57 | $6.33 | $6.41 | $47.36 | 53,126 |
| 2016-03-07 | $6.41 | $6.56 | $6.39 | $6.55 | $48.40 | 43,899 |
| 2016-03-04 | $6.49 | $6.50 | $6.38 | $6.42 | $47.44 | 38,643 |
| 2016-03-03 | $6.33 | $6.50 | $6.32 | $6.49 | $47.95 | 58,824 |
| 2016-03-02 | $6.23 | $6.35 | $6.23 | $6.32 | $46.70 | 65,435 |
| 2016-03-01 | $6.15 | $6.27 | $6.13 | $6.24 | $46.11 | 70,939 |
| 2016-02-29 | $6.18 | $6.27 | $6.11 | $6.14 | $45.37 | 74,856 |
| 2016-02-26 | $6.37 | $6.42 | $6.18 | $6.18 | $45.66 | 61,773 |
| 2016-02-25 | $6.23 | $6.39 | $6.23 | $6.37 | $47.07 | 39,258 |
| 2016-02-24 | $6.20 | $6.29 | $6.01 | $6.20 | $45.81 | 53,004 |
| 2016-02-23 | $6.33 | $6.44 | $6.28 | $6.29 | $46.48 | 36,454 |
| 2016-02-22 | $6.45 | $6.50 | $6.34 | $6.37 | $47.07 | 42,913 |
| 2016-02-19 | $6.38 | $6.44 | $6.34 | $6.41 | $47.36 | 38,264 |
| 2016-02-18 | $6.29 | $6.43 | $6.22 | $6.39 | $47.22 | 64,908 |
| 2016-02-17 | $6.22 | $6.34 | $6.22 | $6.27 | $46.33 | 40,430 |
| 2016-02-16 | $6.21 | $6.27 | $6.16 | $6.20 | $45.81 | 29,574 |
| 2016-02-12 | $5.99 | $6.27 | $5.96 | $6.17 | $45.59 | 52,819 |
| 2016-02-11 | $6.00 | $6.02 | $5.87 | $5.98 | $44.19 | 53,514 |
| 2016-02-10 | $6.19 | $6.22 | $6.05 | $6.05 | $44.70 | 43,258 |
| 2016-02-09 | $6.16 | $6.21 | $6.10 | $6.13 | $45.29 | 47,140 |
| 2016-02-08 | $6.25 | $6.29 | $6.11 | $6.25 | $46.18 | 62,191 |
| 2016-02-05 | $6.14 | $6.39 | $6.14 | $6.29 | $46.48 | 60,625 |
| 2016-02-04 | $6.38 | $6.40 | $6.25 | $6.28 | $46.40 | 44,964 |
| 2016-02-03 | $6.38 | $6.48 | $6.34 | $6.39 | $47.22 | 46,536 |
| 2016-02-02 | $6.40 | $6.42 | $6.25 | $6.34 | $46.85 | 56,765 |
| 2016-02-01 | $6.47 | $6.50 | $6.41 | $6.44 | $47.58 | 29,132 |
| 2016-01-29 | $6.28 | $6.53 | $6.28 | $6.52 | $48.18 | 76,396 |
| 2016-01-28 | $6.28 | $6.40 | $6.25 | $6.27 | $46.33 | 77,470 |
| 2016-01-27 | $6.43 | $6.45 | $6.22 | $6.24 | $46.11 | 79,400 |
| 2016-01-26 | $6.40 | $6.50 | $6.37 | $6.46 | $47.73 | 55,987 |
| 2016-01-25 | $6.55 | $6.62 | $6.35 | $6.36 | $46.99 | 39,615 |
| 2016-01-22 | $6.46 | $6.60 | $6.43 | $6.56 | $48.47 | 44,489 |
| 2016-01-21 | $6.51 | $6.55 | $6.38 | $6.39 | $47.22 | 63,742 |
| 2016-01-20 | $6.50 | $6.57 | $6.18 | $6.48 | $47.88 | 72,449 |
| 2016-01-19 | $6.66 | $6.74 | $6.52 | $6.61 | $48.84 | 85,347 |
| 2016-01-15 | $6.40 | $6.62 | $6.38 | $6.59 | $48.69 | 71,799 |
| 2016-01-14 | $6.55 | $6.60 | $6.49 | $6.51 | $48.10 | 60,959 |
| 2016-01-13 | $6.65 | $6.73 | $6.47 | $6.54 | $48.32 | 75,981 |
| 2016-01-12 | $6.79 | $6.81 | $6.59 | $6.62 | $48.91 | 72,034 |
| 2016-01-11 | $6.62 | $6.79 | $6.62 | $6.74 | $49.80 | 54,818 |
| 2016-01-08 | $6.79 | $6.79 | $6.62 | $6.62 | $48.91 | 51,888 |
| 2016-01-07 | $6.81 | $6.84 | $6.73 | $6.73 | $49.73 | 49,539 |
| 2016-01-06 | $6.85 | $6.95 | $6.85 | $6.90 | $50.98 | 66,051 |
| 2016-01-05 | $6.79 | $6.97 | $6.79 | $6.91 | $51.06 | 61,164 |
| 2016-01-04 | $6.94 | $6.94 | $6.69 | $6.79 | $50.17 | 116,017 |
| 2015-12-31 | $7.00 | $7.04 | $6.94 | $6.95 | $51.35 | 65,072 |
| 2015-12-30 | $7.02 | $7.07 | $7.01 | $7.03 | $51.94 | 51,733 |
| 2015-12-29 | $7.09 | $7.20 | $7.08 | $7.18 | $52.09 | 53,829 |
| 2015-12-28 | $7.02 | $7.11 | $6.96 | $7.09 | $51.44 | 52,273 |
| 2015-12-24 | $7.00 | $7.05 | $6.98 | $7.02 | $50.93 | 25,062 |
| 2015-12-23 | $7.02 | $7.05 | $6.91 | $6.98 | $50.64 | 73,127 |
| 2015-12-22 | $6.86 | $7.04 | $6.85 | $6.98 | $50.64 | 99,515 |
| 2015-12-21 | $7.20 | $7.20 | $6.84 | $6.87 | $49.84 | 124,810 |
| 2015-12-18 | $7.30 | $7.32 | $7.10 | $7.20 | $52.23 | 217,808 |
| 2015-12-17 | $7.53 | $7.53 | $7.33 | $7.44 | $53.98 | 49,167 |
| 2015-12-16 | $7.28 | $7.54 | $7.24 | $7.50 | $54.41 | 78,008 |
| 2015-12-15 | $7.21 | $7.26 | $7.13 | $7.24 | $52.52 | 65,459 |
| 2015-12-14 | $7.18 | $7.24 | $7.06 | $7.21 | $52.31 | 74,272 |
| 2015-12-11 | $7.28 | $7.47 | $7.18 | $7.20 | $52.23 | 76,197 |
| 2015-12-10 | $7.70 | $7.71 | $7.52 | $7.53 | $54.63 | 56,521 |
| 2015-12-09 | $7.67 | $7.70 | $7.58 | $7.65 | $55.50 | 50,933 |
| 2015-12-08 | $7.77 | $7.87 | $7.67 | $7.70 | $55.86 | 58,755 |
| 2015-12-07 | $7.87 | $7.91 | $7.79 | $7.84 | $56.88 | 45,877 |
| 2015-12-04 | $7.81 | $7.97 | $7.81 | $7.88 | $57.17 | 32,632 |
| 2015-12-03 | $7.98 | $7.99 | $7.79 | $7.82 | $56.73 | 74,155 |
| 2015-12-02 | $8.11 | $8.11 | $7.89 | $7.90 | $57.31 | 63,854 |
| 2015-12-01 | $8.18 | $8.24 | $8.08 | $8.14 | $59.05 | 37,302 |
| 2015-11-30 | $8.16 | $8.24 | $8.10 | $8.17 | $59.27 | 69,335 |
| 2015-11-27 | $7.96 | $8.14 | $7.96 | $8.14 | $59.05 | 27,314 |
| 2015-11-25 | $7.95 | $8.03 | $7.95 | $8.01 | $58.11 | 27,926 |
| 2015-11-24 | $7.99 | $8.03 | $7.91 | $7.96 | $57.75 | 52,983 |
| 2015-11-23 | $8.07 | $8.12 | $7.99 | $8.04 | $58.33 | 40,442 |
| 2015-11-20 | $7.99 | $8.11 | $7.98 | $8.08 | $58.62 | 35,432 |
| 2015-11-19 | $7.89 | $7.98 | $7.84 | $7.94 | $57.60 | 32,761 |
| 2015-11-18 | $7.84 | $7.90 | $7.75 | $7.89 | $57.24 | 52,882 |
| 2015-11-17 | $7.91 | $7.94 | $7.84 | $7.86 | $57.02 | 27,077 |
| 2015-11-16 | $7.82 | $7.91 | $7.80 | $7.86 | $57.02 | 43,532 |
| 2015-11-13 | $7.93 | $8.01 | $7.85 | $7.85 | $56.95 | 34,343 |
| 2015-11-12 | $8.05 | $8.13 | $7.93 | $7.95 | $57.68 | 31,024 |
| 2015-11-11 | $8.03 | $8.11 | $8.00 | $8.07 | $58.55 | 34,352 |
| 2015-11-10 | $7.88 | $8.06 | $7.88 | $8.03 | $58.26 | 58,050 |
| 2015-11-09 | $8.05 | $8.06 | $7.83 | $7.90 | $57.31 | 72,236 |
| 2015-11-06 | $8.30 | $8.30 | $8.03 | $8.07 | $58.55 | 46,028 |
| 2015-11-05 | $8.26 | $8.39 | $8.21 | $8.39 | $60.87 | 47,338 |
| 2015-11-04 | $8.25 | $8.32 | $8.22 | $8.26 | $59.92 | 49,776 |
| 2015-11-03 | $8.23 | $8.32 | $8.19 | $8.27 | $60.00 | 59,827 |
| 2015-11-02 | $8.09 | $8.27 | $8.03 | $8.27 | $60.00 | 85,519 |
| 2015-10-30 | $8.16 | $8.16 | $8.08 | $8.12 | $58.91 | 59,633 |
| 2015-10-29 | $8.13 | $8.16 | $8.12 | $8.16 | $59.20 | 57,993 |
| 2015-10-28 | $8.05 | $8.19 | $8.00 | $8.16 | $59.20 | 87,374 |
| 2015-10-27 | $8.14 | $8.16 | $8.03 | $8.08 | $58.62 | 54,923 |
| 2015-10-26 | $8.13 | $8.18 | $8.12 | $8.15 | $59.13 | 65,860 |
| 2015-10-23 | $8.12 | $8.18 | $8.04 | $8.15 | $59.13 | 69,492 |
| 2015-10-22 | $8.09 | $8.13 | $8.06 | $8.11 | $58.84 | 43,761 |
| 2015-10-21 | $8.08 | $8.14 | $8.05 | $8.06 | $58.47 | 41,037 |
| 2015-10-20 | $7.99 | $8.10 | $7.98 | $8.06 | $58.47 | 51,084 |
| 2015-10-19 | $7.93 | $8.04 | $7.90 | $8.03 | $58.26 | 76,903 |
| 2015-10-16 | $7.96 | $8.00 | $7.91 | $7.93 | $57.53 | 96,797 |
| 2015-10-15 | $7.86 | $7.95 | $7.85 | $7.95 | $57.68 | 50,784 |
| 2015-10-14 | $7.92 | $7.97 | $7.86 | $7.87 | $57.09 | 36,121 |
| 2015-10-13 | $7.83 | $7.98 | $7.83 | $7.91 | $57.39 | 58,992 |
| 2015-10-12 | $7.82 | $7.99 | $7.82 | $7.89 | $57.24 | 62,015 |
| 2015-10-09 | $7.80 | $7.88 | $7.73 | $7.86 | $57.02 | 56,991 |
| 2015-10-08 | $7.77 | $7.87 | $7.74 | $7.75 | $56.22 | 72,699 |
| 2015-10-07 | $7.71 | $7.90 | $7.71 | $7.80 | $56.59 | 107,350 |
| 2015-10-06 | $7.73 | $7.81 | $7.67 | $7.70 | $55.86 | 74,901 |
| 2015-10-05 | $7.64 | $7.77 | $7.59 | $7.73 | $56.08 | 54,937 |
| 2015-10-02 | $7.69 | $7.73 | $7.55 | $7.60 | $55.14 | 59,351 |
| 2015-10-01 | $7.79 | $7.79 | $7.38 | $7.74 | $56.15 | 172,867 |
| 2015-09-30 | $7.93 | $7.98 | $7.68 | $7.74 | $56.15 | 136,379 |
| 2015-09-29 | $7.70 | $7.89 | $7.68 | $7.86 | $57.02 | 87,736 |
| 2015-09-28 | $7.53 | $7.71 | $7.53 | $7.69 | $55.79 | 113,365 |
| 2015-09-25 | $7.61 | $7.63 | $7.52 | $7.52 | $54.56 | 84,687 |
| 2015-09-24 | $7.54 | $7.62 | $7.52 | $7.58 | $54.99 | 70,120 |
| 2015-09-23 | $7.57 | $7.60 | $7.48 | $7.58 | $54.99 | 56,580 |
| 2015-09-22 | $7.64 | $7.68 | $7.47 | $7.52 | $54.56 | 96,512 |
| 2015-09-21 | $7.50 | $7.72 | $7.47 | $7.68 | $55.72 | 76,037 |
| 2015-09-18 | $7.30 | $7.57 | $7.21 | $7.47 | $54.19 | 117,043 |
| 2015-09-17 | $7.15 | $7.42 | $7.15 | $7.36 | $53.39 | 77,503 |
| 2015-09-16 | $7.00 | $7.15 | $6.96 | $7.13 | $51.73 | 64,581 |
| 2015-09-15 | $6.88 | $7.04 | $6.88 | $7.02 | $50.93 | 68,590 |
| 2015-09-14 | $6.76 | $6.93 | $6.73 | $6.90 | $50.06 | 50,636 |
| 2015-09-11 | $6.65 | $6.79 | $6.53 | $6.76 | $49.04 | 109,465 |
| 2015-09-10 | $6.52 | $6.80 | $6.52 | $6.66 | $47.41 | 67,178 |
| 2015-09-09 | $6.66 | $6.71 | $6.58 | $6.58 | $46.84 | 54,658 |
| 2015-09-08 | $6.54 | $6.63 | $6.53 | $6.59 | $46.91 | 37,993 |
| 2015-09-04 | $6.60 | $6.62 | $6.47 | $6.51 | $46.34 | 44,278 |
| 2015-09-03 | $6.68 | $6.73 | $6.63 | $6.66 | $47.41 | 37,663 |
| 2015-09-02 | $6.63 | $6.68 | $6.58 | $6.66 | $47.41 | 49,308 |
| 2015-09-01 | $6.55 | $6.66 | $6.51 | $6.57 | $46.76 | 62,164 |
| 2015-08-31 | $6.76 | $6.78 | $6.66 | $6.69 | $47.62 | 46,121 |
| 2015-08-28 | $6.75 | $6.83 | $6.71 | $6.80 | $48.40 | 42,578 |
| 2015-08-27 | $6.84 | $6.85 | $6.65 | $6.78 | $48.26 | 36,891 |
| 2015-08-26 | $6.75 | $6.77 | $6.61 | $6.75 | $48.05 | 53,540 |
| 2015-08-25 | $6.98 | $6.98 | $6.65 | $6.67 | $47.48 | 67,362 |
Centerspace (CSR) News Headlines
Recent Centerspace (CSR) News
Similar Companies to Centerspace (CSR) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |