DSV AS (DSDVY) Exchange: PINK
Data as of Aug. 22, 2025
$114.84 ($0.56) 0.49%
DSV AS - Daily Information
Click for more stock information on DSV AS.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $113.70 |
| Previous Close | $114.84 |
| High | $115.35 |
| Low | $113.61 |
| Adjusted Open | $113.70 |
| Previous Adjusted Close | $114.84 |
| Adjusted High | $115.35 |
| Adjusted Low | $113.61 |
Invest in DSV AS (DSDVY)
Key People DSV AS
| Employee | Position |
|---|---|
| Jens Bjørn Andersen | Chief Executive Officer |
| Jens Hesselberg Lund | Chief Financial Officer |
| Jesper Riis | Group Chief Information Officer |
| Rene Falch Olesen | Group Chief Commercial Officer |
| Jørgen Møller | Deputy Chairman |
| Flemming Ole Nielsen | Executive Vice President-Investor Relations |
| Helle Bach | Executive Vice President-Group Human Resources |
| Thomas Stig Plenborg | Chairman |
| Beat Walti | Independent Director |
| Niels Smedegaard | Independent Director |
| Annette Krumhardt Sadolin | Independent Director |
| Birgit Wøidemann Nørgaard | Independent Director |
| Marie-Louise Aamund | Independent Director |
Historical Stock Data for DSV AS (DSDVY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $113.70 | $115.35 | $113.61 | $114.84 | $114.84 | 44,133 |
| 2025-08-21 | $114.16 | $114.93 | $113.50 | $114.28 | $114.28 | 40,000 |
| 2025-08-20 | $117.12 | $117.23 | $115.79 | $115.82 | $115.82 | 32,342 |
| 2025-08-19 | $116.19 | $116.91 | $115.94 | $116.27 | $116.27 | 51,839 |
| 2025-08-18 | $114.99 | $115.72 | $114.27 | $115.72 | $115.72 | 126,755 |
| 2025-08-15 | $116.57 | $116.57 | $115.91 | $116.25 | $116.25 | 174,764 |
| 2025-08-14 | $115.56 | $115.86 | $115.18 | $115.79 | $115.79 | 52,368 |
| 2025-08-13 | $116.75 | $117.41 | $115.72 | $116.80 | $116.80 | 63,670 |
| 2025-08-12 | $116.45 | $118.45 | $116.33 | $118.45 | $118.45 | 37,499 |
| 2025-08-11 | $115.95 | $116.01 | $115.13 | $115.59 | $115.59 | 60,039 |
| 2025-08-08 | $116.43 | $116.50 | $115.88 | $116.39 | $116.39 | 71,466 |
| 2025-08-07 | $115.99 | $117.63 | $115.67 | $116.23 | $116.23 | 127,728 |
| 2025-08-06 | $113.35 | $113.38 | $112.36 | $112.98 | $112.98 | 25,585 |
| 2025-08-05 | $111.54 | $112.43 | $111.54 | $112.01 | $112.01 | 54,743 |
| 2025-08-04 | $110.64 | $111.08 | $110.45 | $111.08 | $111.08 | 74,495 |
| 2025-08-01 | $109.21 | $111.33 | $109.21 | $111.25 | $111.25 | 43,891 |
| 2025-07-31 | $113.24 | $113.50 | $111.94 | $112.33 | $112.33 | 98,717 |
| 2025-07-30 | $117.68 | $118.69 | $117.43 | $117.90 | $117.90 | 38,084 |
| 2025-07-29 | $121.05 | $121.08 | $119.32 | $119.76 | $119.76 | 37,297 |
| 2025-07-28 | $121.32 | $121.34 | $120.46 | $121.05 | $121.05 | 46,110 |
| 2025-07-25 | $120.68 | $122.98 | $120.68 | $122.90 | $122.90 | 368,912 |
| 2025-07-24 | $120.33 | $121.64 | $120.33 | $121.19 | $121.19 | 529,179 |
| 2025-07-23 | $119.85 | $121.33 | $119.17 | $121.27 | $121.27 | 37,558 |
| 2025-07-22 | $116.81 | $117.99 | $116.48 | $117.68 | $117.68 | 39,259 |
| 2025-07-21 | $118.60 | $119.05 | $118.22 | $118.60 | $118.60 | 34,048 |
| 2025-07-18 | $118.77 | $118.95 | $117.81 | $118.19 | $118.19 | 32,015 |
| 2025-07-17 | $120.60 | $120.60 | $119.69 | $120.15 | $120.15 | 29,282 |
| 2025-07-16 | $119.50 | $119.96 | $118.74 | $119.94 | $119.94 | 54,660 |
| 2025-07-15 | $120.01 | $120.17 | $119.41 | $119.46 | $119.46 | 29,205 |
| 2025-07-14 | $119.54 | $120.55 | $119.41 | $120.43 | $120.43 | 26,409 |
| 2025-07-11 | $121.82 | $122.29 | $121.23 | $121.52 | $121.52 | 34,164 |
| 2025-07-10 | $122.68 | $122.81 | $122.12 | $122.50 | $122.50 | 46,673 |
| 2025-07-09 | $121.81 | $122.42 | $121.44 | $122.42 | $122.42 | 40,952 |
| 2025-07-08 | $120.11 | $121.51 | $120.11 | $121.14 | $121.14 | 28,021 |
| 2025-07-07 | $120.68 | $120.94 | $119.64 | $120.09 | $120.09 | 60,481 |
| 2025-07-03 | $120.81 | $121.02 | $119.75 | $120.23 | $120.23 | 24,329 |
| 2025-07-02 | $119.03 | $120.44 | $119.01 | $120.44 | $120.44 | 57,963 |
| 2025-07-01 | $119.57 | $120.13 | $119.31 | $120.03 | $120.03 | 28,843 |
| 2025-06-30 | $119.40 | $120.33 | $119.10 | $120.32 | $120.32 | 25,278 |
| 2025-06-27 | $119.46 | $120.81 | $119.21 | $120.59 | $120.59 | 29,482 |
| 2025-06-26 | $121.33 | $121.33 | $117.93 | $119.01 | $119.01 | 62,568 |
| 2025-06-25 | $118.62 | $119.73 | $118.62 | $119.34 | $119.34 | 40,853 |
| 2025-06-24 | $118.02 | $119.49 | $118.02 | $119.07 | $119.07 | 38,063 |
| 2025-06-23 | $114.62 | $117.65 | $114.62 | $117.53 | $117.53 | 54,310 |
| 2025-06-20 | $118.97 | $118.97 | $116.56 | $117.57 | $117.57 | 78,455 |
| 2025-06-18 | $121.01 | $121.37 | $120.18 | $120.49 | $120.49 | 37,806 |
| 2025-06-17 | $122.04 | $122.11 | $120.41 | $120.67 | $120.67 | 47,643 |
| 2025-06-16 | $123.53 | $125.26 | $123.53 | $123.78 | $123.78 | 69,334 |
| 2025-06-13 | $123.04 | $124.12 | $122.93 | $123.50 | $123.50 | 25,226 |
| 2025-06-12 | $124.55 | $125.56 | $124.55 | $124.81 | $124.81 | 43,042 |
| 2025-06-11 | $124.46 | $125.58 | $123.89 | $125.06 | $125.06 | 31,856 |
| 2025-06-10 | $125.28 | $125.29 | $124.32 | $125.17 | $125.17 | 27,307 |
| 2025-06-09 | $120.67 | $125.23 | $120.67 | $123.42 | $123.42 | 26,634 |
| 2025-06-06 | $123.45 | $123.67 | $122.39 | $122.85 | $122.85 | 48,485 |
| 2025-06-05 | $117.88 | $122.74 | $117.88 | $120.00 | $120.00 | 52,432 |
| 2025-06-04 | $119.56 | $120.38 | $119.48 | $119.69 | $119.69 | 45,991 |
| 2025-06-03 | $117.31 | $118.59 | $117.21 | $118.44 | $118.44 | 102,604 |
| 2025-06-02 | $116.45 | $118.80 | $116.43 | $118.80 | $118.80 | 33,876 |
| 2025-05-30 | $117.88 | $118.15 | $117.66 | $118.15 | $118.15 | 24,298 |
| 2025-05-29 | $117.36 | $118.51 | $117.36 | $118.22 | $118.22 | 40,807 |
| 2025-05-28 | $117.83 | $118.70 | $117.14 | $117.75 | $117.75 | 56,928 |
| 2025-05-27 | $118.87 | $119.48 | $118.46 | $119.42 | $119.42 | 119,776 |
| 2025-05-23 | $116.92 | $118.25 | $116.80 | $118.05 | $118.05 | 105,159 |
| 2025-05-22 | $118.63 | $119.81 | $118.16 | $119.26 | $119.26 | 48,113 |
| 2025-05-21 | $121.17 | $122.83 | $120.67 | $121.08 | $121.08 | 34,807 |
| 2025-05-20 | $119.50 | $120.70 | $119.46 | $120.37 | $120.37 | 34,554 |
| 2025-05-19 | $118.37 | $120.37 | $118.37 | $120.17 | $120.17 | 63,675 |
| 2025-05-16 | $116.99 | $117.93 | $116.71 | $117.93 | $117.93 | 92,173 |
| 2025-05-15 | $115.95 | $116.36 | $115.71 | $116.33 | $116.33 | 44,418 |
| 2025-05-14 | $114.77 | $115.18 | $114.13 | $114.27 | $114.27 | 118,404 |
| 2025-05-13 | $113.99 | $114.23 | $112.57 | $113.78 | $113.78 | 57,980 |
| 2025-05-12 | $112.00 | $114.20 | $112.00 | $113.47 | $113.47 | 62,123 |
| 2025-05-09 | $110.44 | $111.22 | $109.77 | $111.08 | $111.08 | 46,840 |
| 2025-05-08 | $111.06 | $111.25 | $109.86 | $110.18 | $110.18 | 45,980 |
| 2025-05-07 | $109.44 | $110.75 | $109.25 | $110.33 | $110.33 | 40,362 |
| 2025-05-06 | $110.80 | $115.05 | $110.80 | $112.65 | $112.65 | 321,958 |
| 2025-05-05 | $111.81 | $114.65 | $111.80 | $113.58 | $113.58 | 957,943 |
| 2025-05-02 | $113.45 | $113.95 | $112.41 | $112.49 | $112.49 | 40,667 |
| 2025-05-01 | $109.79 | $109.79 | $104.89 | $106.97 | $106.97 | 75,111 |
| 2025-04-30 | $106.29 | $106.91 | $105.03 | $105.76 | $105.76 | 62,986 |
| 2025-04-29 | $98.31 | $98.58 | $97.42 | $98.21 | $98.21 | 44,314 |
| 2025-04-28 | $97.02 | $97.81 | $96.95 | $97.50 | $97.50 | 57,733 |
| 2025-04-25 | $97.85 | $97.95 | $97.03 | $97.80 | $97.80 | 45,582 |
| 2025-04-24 | $96.74 | $98.06 | $96.68 | $97.99 | $97.99 | 39,874 |
| 2025-04-23 | $97.78 | $98.93 | $96.53 | $96.78 | $96.78 | 66,602 |
| 2025-04-22 | $91.41 | $93.64 | $91.30 | $92.65 | $92.65 | 84,177 |
| 2025-04-21 | $93.59 | $93.59 | $92.30 | $92.40 | $92.40 | 37,879 |
| 2025-04-17 | $89.55 | $96.49 | $89.55 | $93.59 | $93.59 | 42,891 |
| 2025-04-16 | $94.10 | $94.10 | $92.56 | $92.74 | $92.74 | 39,551 |
| 2025-04-15 | $92.29 | $95.90 | $92.29 | $95.30 | $95.30 | 81,972 |
| 2025-04-14 | $84.49 | $87.48 | $84.26 | $86.95 | $86.95 | 181,255 |
| 2025-04-11 | $84.95 | $85.95 | $84.57 | $85.93 | $85.93 | 388,916 |
| 2025-04-10 | $86.51 | $86.51 | $83.82 | $84.82 | $84.82 | 192,345 |
| 2025-04-09 | $79.32 | $85.29 | $77.78 | $85.29 | $85.29 | 274,490 |
| 2025-04-08 | $84.46 | $85.50 | $81.98 | $82.01 | $82.01 | 125,996 |
| 2025-04-07 | $80.85 | $86.34 | $80.32 | $81.53 | $81.53 | 160,615 |
| 2025-04-04 | $89.83 | $89.83 | $85.92 | $86.47 | $86.47 | 55,912 |
| 2025-04-03 | $93.73 | $95.81 | $93.73 | $94.54 | $94.54 | 42,256 |
| 2025-04-02 | $97.33 | $98.70 | $97.33 | $98.35 | $98.35 | 60,528 |
| 2025-04-01 | $98.05 | $98.83 | $98.05 | $98.50 | $98.50 | 49,213 |
| 2025-03-31 | $96.74 | $97.34 | $96.09 | $97.02 | $97.02 | 67,117 |
| 2025-03-28 | $98.10 | $98.89 | $97.92 | $98.89 | $98.89 | 99,402 |
| 2025-03-27 | $97.05 | $97.95 | $96.80 | $97.76 | $97.76 | 85,291 |
| 2025-03-26 | $98.38 | $99.35 | $97.70 | $98.52 | $98.52 | 36,973 |
| 2025-03-25 | $100.25 | $101.46 | $100.25 | $101.46 | $101.46 | 42,378 |
| 2025-03-24 | $103.80 | $103.80 | $100.60 | $101.25 | $101.25 | 67,133 |
| 2025-03-21 | $105.79 | $105.79 | $104.63 | $105.43 | $105.43 | 54,567 |
| 2025-03-20 | $107.00 | $108.68 | $107.00 | $108.40 | $108.40 | 38,488 |
| 2025-03-19 | $108.26 | $108.49 | $107.84 | $107.84 | $107.84 | 26,254 |
| 2025-03-18 | $106.00 | $107.51 | $105.67 | $107.05 | $107.05 | 57,681 |
| 2025-03-17 | $105.08 | $106.68 | $104.81 | $106.64 | $106.64 | 40,983 |
| 2025-03-14 | $104.02 | $104.72 | $103.01 | $104.71 | $104.71 | 47,197 |
| 2025-03-13 | $101.59 | $102.33 | $101.46 | $101.95 | $101.95 | 49,398 |
| 2025-03-12 | $103.54 | $103.54 | $102.28 | $102.96 | $102.96 | 70,497 |
| 2025-03-11 | $102.08 | $104.66 | $101.47 | $104.66 | $104.66 | 182,042 |
| 2025-03-10 | $102.59 | $103.17 | $101.58 | $102.76 | $102.76 | 39,338 |
| 2025-03-07 | $103.22 | $104.16 | $103.17 | $103.68 | $103.68 | 38,006 |
| 2025-03-06 | $106.17 | $106.17 | $105.27 | $105.63 | $105.63 | 33,051 |
| 2025-03-05 | $103.01 | $104.41 | $103.01 | $104.38 | $104.38 | 28,395 |
| 2025-03-04 | $98.81 | $100.23 | $98.21 | $100.23 | $100.23 | 154,805 |
| 2025-03-03 | $101.65 | $102.14 | $100.79 | $100.79 | $100.79 | 166,299 |
| 2025-02-28 | $100.06 | $100.90 | $99.83 | $100.46 | $100.46 | 53,499 |
| 2025-02-27 | $99.66 | $99.79 | $99.13 | $99.13 | $99.13 | 36,469 |
| 2025-02-26 | $101.65 | $102.12 | $101.15 | $101.45 | $101.45 | 39,900 |
| 2025-02-25 | $100.25 | $100.32 | $99.45 | $100.21 | $100.21 | 95,090 |
| 2025-02-24 | $101.40 | $101.79 | $101.16 | $101.16 | $101.16 | 59,839 |
| 2025-02-21 | $103.72 | $103.72 | $101.01 | $101.30 | $101.30 | 67,131 |
| 2025-02-20 | $102.71 | $103.96 | $102.29 | $103.30 | $103.30 | 86,013 |
| 2025-02-19 | $102.74 | $103.10 | $102.55 | $102.90 | $102.90 | 29,899 |
| 2025-02-18 | $102.86 | $104.17 | $102.82 | $103.45 | $103.45 | 46,551 |
| 2025-02-14 | $101.63 | $101.70 | $101.21 | $101.26 | $101.26 | 48,373 |
| 2025-02-13 | $100.19 | $101.55 | $100.19 | $101.55 | $101.55 | 49,701 |
| 2025-02-12 | $99.17 | $100.57 | $99.11 | $100.14 | $100.14 | 41,953 |
| 2025-02-11 | $99.88 | $101.20 | $99.70 | $100.92 | $100.92 | 44,334 |
| 2025-02-10 | $98.03 | $99.08 | $98.03 | $98.56 | $98.56 | 56,567 |
| 2025-02-07 | $98.02 | $98.18 | $96.99 | $97.00 | $97.00 | 68,402 |
| 2025-02-06 | $97.71 | $98.43 | $97.62 | $98.42 | $98.42 | 37,645 |
| 2025-02-05 | $98.22 | $99.57 | $98.07 | $99.41 | $99.41 | 53,369 |
| 2025-02-04 | $100.45 | $100.45 | $98.96 | $99.58 | $99.58 | 168,736 |
| 2025-02-03 | $96.21 | $97.87 | $95.57 | $97.87 | $97.87 | 56,556 |
| 2025-01-31 | $99.93 | $100.40 | $99.37 | $99.44 | $99.44 | 40,756 |
| 2025-01-30 | $100.55 | $101.99 | $100.47 | $101.35 | $101.35 | 52,901 |
| 2025-01-29 | $102.77 | $102.77 | $101.68 | $102.17 | $102.17 | 209,749 |
| 2025-01-28 | $101.88 | $103.50 | $101.54 | $103.00 | $103.00 | 263,744 |
| 2025-01-27 | $101.66 | $105.63 | $101.66 | $103.29 | $103.29 | 268,299 |
| 2025-01-24 | $102.79 | $103.32 | $102.42 | $103.17 | $103.17 | 52,082 |
| 2025-01-23 | $103.34 | $104.54 | $102.87 | $103.70 | $103.70 | 196,671 |
| 2025-01-22 | $103.06 | $103.06 | $101.97 | $102.22 | $102.22 | 111,956 |
| 2025-01-21 | $103.00 | $104.54 | $102.81 | $103.84 | $103.84 | 137,310 |
| 2025-01-17 | $97.51 | $98.96 | $97.51 | $98.25 | $98.25 | 39,751 |
| 2025-01-16 | $99.80 | $100.78 | $99.67 | $100.76 | $100.76 | 70,543 |
| 2025-01-15 | $102.99 | $102.99 | $101.18 | $101.73 | $101.73 | 96,104 |
| 2025-01-14 | $102.43 | $103.47 | $101.77 | $103.10 | $103.10 | 89,560 |
| 2025-01-13 | $102.94 | $104.23 | $102.62 | $104.23 | $104.23 | 56,907 |
| 2025-01-10 | $104.13 | $104.40 | $103.53 | $104.00 | $104.00 | 58,903 |
| 2025-01-08 | $104.87 | $106.01 | $104.78 | $105.98 | $105.98 | 48,639 |
| 2025-01-07 | $107.02 | $107.02 | $105.54 | $105.55 | $105.55 | 186,233 |
| 2025-01-06 | $106.28 | $109.47 | $106.28 | $107.94 | $107.94 | 60,275 |
| 2025-01-03 | $105.99 | $107.23 | $105.17 | $107.22 | $107.22 | 53,649 |
| 2025-01-02 | $105.84 | $106.91 | $105.54 | $105.71 | $105.71 | 87,267 |
| 2024-12-31 | $108.22 | $108.22 | $105.81 | $106.82 | $106.82 | 54,703 |
| 2024-12-30 | $106.85 | $107.32 | $106.29 | $106.82 | $106.82 | 54,703 |
| 2024-12-27 | $107.51 | $108.27 | $107.39 | $108.27 | $108.27 | 56,087 |
| 2024-12-26 | $107.50 | $113.25 | $106.81 | $107.51 | $107.51 | 58,276 |
| 2024-12-24 | $107.87 | $108.00 | $105.07 | $107.99 | $107.99 | 60,738 |
| 2024-12-23 | $105.52 | $106.94 | $105.35 | $106.04 | $106.04 | 65,727 |
| 2024-12-20 | $103.98 | $105.78 | $103.98 | $105.77 | $105.77 | 43,079 |
| 2024-12-19 | $103.11 | $104.71 | $103.10 | $104.64 | $104.64 | 51,323 |
| 2024-12-18 | $105.87 | $105.87 | $103.55 | $103.55 | $103.55 | 56,448 |
| 2024-12-17 | $105.92 | $106.81 | $105.79 | $106.33 | $106.33 | 62,012 |
| 2024-12-16 | $108.40 | $110.10 | $108.40 | $109.60 | $109.60 | 66,421 |
| 2024-12-13 | $108.37 | $109.49 | $108.22 | $108.40 | $108.40 | 32,987 |
| 2024-12-12 | $108.15 | $108.85 | $107.99 | $108.10 | $108.10 | 60,384 |
| 2024-12-11 | $110.08 | $110.08 | $108.08 | $108.47 | $108.47 | 103,833 |
| 2024-12-10 | $108.08 | $109.37 | $108.08 | $108.49 | $108.49 | 31,761 |
| 2024-12-09 | $108.76 | $108.76 | $107.81 | $108.42 | $108.42 | 282,100 |
| 2024-12-06 | $108.04 | $109.37 | $107.78 | $108.43 | $108.43 | 48,479 |
| 2024-12-05 | $108.75 | $109.30 | $108.23 | $109.07 | $109.07 | 82,918 |
| 2024-12-04 | $108.24 | $109.41 | $108.24 | $109.17 | $109.17 | 50,582 |
| 2024-12-03 | $110.29 | $110.29 | $108.11 | $108.65 | $108.65 | 105,936 |
| 2024-12-02 | $106.95 | $108.68 | $106.69 | $108.60 | $108.60 | 311,260 |
| 2024-11-29 | $105.86 | $106.85 | $105.86 | $106.57 | $106.57 | 144,081 |
| 2024-11-27 | $104.76 | $105.48 | $104.61 | $105.28 | $105.28 | 77,462 |
| 2024-11-26 | $104.63 | $104.63 | $103.82 | $104.05 | $104.05 | 44,523 |
| 2024-11-25 | $104.38 | $104.73 | $103.20 | $104.32 | $104.32 | 63,375 |
| 2024-11-22 | $105.10 | $106.02 | $105.01 | $105.59 | $105.59 | 103,500 |
| 2024-11-21 | $106.09 | $106.89 | $105.76 | $106.80 | $106.80 | 73,151 |
| 2024-11-20 | $107.70 | $107.77 | $107.04 | $107.77 | $107.77 | 89,160 |
| 2024-11-19 | $106.04 | $106.95 | $105.60 | $106.33 | $106.33 | 54,088 |
| 2024-11-18 | $104.98 | $105.82 | $104.35 | $105.35 | $105.35 | 81,078 |
| 2024-11-15 | $103.37 | $104.83 | $103.33 | $103.58 | $103.58 | 89,370 |
| 2024-11-14 | $103.67 | $105.19 | $103.14 | $105.19 | $105.19 | 58,351 |
| 2024-11-13 | $104.09 | $104.21 | $102.85 | $103.38 | $103.38 | 57,912 |
| 2024-11-12 | $105.82 | $105.82 | $104.51 | $104.84 | $104.84 | 58,433 |
| 2024-11-11 | $106.77 | $107.44 | $106.77 | $107.06 | $107.06 | 57,855 |
| 2024-11-08 | $106.94 | $107.43 | $106.40 | $107.18 | $107.18 | 64,837 |
| 2024-11-07 | $107.83 | $108.28 | $106.83 | $107.24 | $107.24 | 131,972 |
| 2024-11-06 | $104.46 | $108.32 | $104.46 | $108.15 | $108.15 | 42,904 |
| 2024-11-05 | $109.07 | $110.76 | $109.07 | $110.60 | $110.60 | 45,528 |
| 2024-11-04 | $109.74 | $110.42 | $109.74 | $110.42 | $110.42 | 46,475 |
| 2024-11-01 | $110.44 | $110.85 | $109.98 | $110.45 | $110.45 | 62,156 |
| 2024-10-31 | $108.65 | $109.06 | $108.11 | $109.06 | $109.06 | 44,448 |
| 2024-10-30 | $108.10 | $110.05 | $108.10 | $109.05 | $109.05 | 59,372 |
| 2024-10-29 | $108.39 | $109.52 | $108.39 | $109.51 | $109.51 | 73,956 |
| 2024-10-28 | $109.97 | $110.63 | $109.71 | $109.95 | $109.95 | 112,295 |
| 2024-10-25 | $108.51 | $108.99 | $108.30 | $108.46 | $108.46 | 57,249 |
| 2024-10-24 | $109.13 | $109.85 | $108.57 | $108.84 | $108.84 | 39,880 |
| 2024-10-23 | $109.55 | $109.55 | $108.65 | $109.13 | $109.13 | 160,202 |
| 2024-10-22 | $110.07 | $114.66 | $109.21 | $112.48 | $112.48 | 72,322 |
| 2024-10-21 | $110.04 | $111.10 | $109.34 | $110.06 | $110.06 | 27,650 |
| 2024-10-18 | $109.21 | $109.38 | $108.86 | $109.18 | $109.18 | 49,490 |
| 2024-10-17 | $108.74 | $109.29 | $108.36 | $108.90 | $108.90 | 146,219 |
| 2024-10-16 | $110.49 | $110.67 | $109.89 | $110.23 | $110.23 | 49,419 |
| 2024-10-15 | $110.28 | $111.06 | $110.07 | $110.16 | $110.16 | 21,452 |
| 2024-10-14 | $112.16 | $112.24 | $111.29 | $111.85 | $111.85 | 32,651 |
| 2024-10-11 | $111.68 | $111.80 | $110.23 | $111.10 | $111.10 | 85,817 |
| 2024-10-10 | $111.59 | $112.39 | $111.06 | $112.17 | $112.17 | 46,969 |
| 2024-10-09 | $112.28 | $114.52 | $112.27 | $113.35 | $113.35 | 43,016 |
| 2024-10-08 | $112.26 | $112.71 | $111.78 | $112.22 | $112.22 | 14,905 |
| 2024-10-07 | $110.19 | $110.61 | $109.83 | $110.14 | $110.14 | 30,878 |
| 2024-10-04 | $112.23 | $112.75 | $110.41 | $111.08 | $111.08 | 53,406 |
| 2024-10-03 | $104.59 | $115.75 | $102.77 | $110.77 | $110.77 | 110,033 |
| 2024-10-02 | $104.90 | $105.28 | $104.30 | $104.93 | $104.93 | 33,284 |
| 2024-10-01 | $101.32 | $102.15 | $100.90 | $101.92 | $101.92 | 33,839 |
| 2024-09-30 | $102.83 | $103.94 | $102.83 | $103.48 | $103.48 | 10,802 |
| 2024-09-27 | $104.40 | $104.68 | $104.07 | $104.52 | $104.52 | 21,797 |
| 2024-09-26 | $104.50 | $104.54 | $104.15 | $104.40 | $104.40 | 45,482 |
| 2024-09-25 | $103.10 | $103.10 | $101.71 | $101.71 | $101.71 | 14,862 |
| 2024-09-24 | $101.31 | $102.03 | $100.46 | $101.95 | $101.95 | 19,906 |
| 2024-09-23 | $101.35 | $102.38 | $101.35 | $102.33 | $102.33 | 19,424 |
| 2024-09-20 | $102.04 | $102.32 | $101.40 | $102.14 | $102.14 | 16,133 |
| 2024-09-19 | $103.74 | $103.74 | $102.81 | $103.28 | $103.28 | 53,574 |
| 2024-09-18 | $102.67 | $104.12 | $101.86 | $103.28 | $103.28 | 53,858 |
| 2024-09-17 | $105.00 | $105.10 | $104.31 | $104.72 | $104.72 | 16,556 |
| 2024-09-16 | $102.96 | $102.96 | $102.20 | $102.66 | $102.66 | 18,722 |
| 2024-09-13 | $101.95 | $103.11 | $101.95 | $102.82 | $102.82 | 23,249 |
| 2024-09-12 | $100.28 | $102.28 | $99.31 | $102.11 | $102.11 | 73,414 |
| 2024-09-11 | $92.68 | $95.00 | $92.08 | $94.00 | $94.00 | 35,881 |
| 2024-09-10 | $91.70 | $92.35 | $91.69 | $92.31 | $92.31 | 38,724 |
| 2024-09-09 | $92.56 | $92.56 | $90.77 | $91.62 | $91.62 | 24,821 |
| 2024-09-06 | $93.01 | $93.01 | $91.41 | $91.60 | $91.60 | 17,512 |
| 2024-09-05 | $91.95 | $91.95 | $91.04 | $91.04 | $91.04 | 44,226 |
| 2024-09-04 | $90.57 | $91.12 | $90.36 | $90.91 | $90.91 | 12,624 |
| 2024-09-03 | $90.97 | $91.45 | $90.78 | $91.12 | $91.12 | 42,471 |
| 2024-08-30 | $89.16 | $90.14 | $89.16 | $89.45 | $89.45 | 21,872 |
| 2024-08-29 | $92.06 | $92.32 | $91.92 | $92.04 | $92.04 | 16,437 |
| 2024-08-28 | $92.20 | $92.35 | $91.84 | $91.89 | $91.89 | 47,776 |
| 2024-08-27 | $92.07 | $92.52 | $92.03 | $92.35 | $92.35 | 18,458 |
| 2024-08-26 | $92.69 | $92.69 | $91.95 | $91.95 | $91.95 | 14,841 |
| 2024-08-23 | $91.77 | $92.92 | $91.77 | $92.74 | $92.74 | 34,752 |
| 2024-08-22 | $94.40 | $94.40 | $93.73 | $93.94 | $93.94 | 113,881 |
| 2024-08-21 | $93.89 | $94.32 | $93.73 | $94.20 | $94.20 | 40,009 |
| 2024-08-20 | $93.81 | $93.81 | $93.16 | $93.67 | $93.67 | 24,824 |
| 2024-08-19 | $92.82 | $93.91 | $92.82 | $93.91 | $93.91 | 15,954 |
| 2024-08-16 | $91.60 | $92.17 | $91.60 | $92.17 | $92.17 | 10,257 |
| 2024-08-15 | $92.64 | $92.83 | $92.45 | $92.78 | $92.78 | 37,662 |
| 2024-08-14 | $92.82 | $93.12 | $92.52 | $92.67 | $92.67 | 30,134 |
| 2024-08-13 | $89.80 | $90.43 | $89.54 | $90.34 | $90.34 | 14,864 |
| 2024-08-12 | $88.59 | $89.43 | $88.59 | $89.09 | $89.09 | 22,116 |
| 2024-08-09 | $88.58 | $89.17 | $88.45 | $89.17 | $89.17 | 40,895 |
| 2024-08-08 | $87.89 | $88.82 | $87.86 | $88.72 | $88.72 | 25,452 |
| 2024-08-07 | $88.57 | $89.05 | $88.14 | $88.14 | $88.14 | 84,014 |
| 2024-08-06 | $84.93 | $86.40 | $84.93 | $86.19 | $86.19 | 101,822 |
| 2024-08-05 | $85.11 | $85.78 | $84.78 | $85.34 | $85.34 | 21,769 |
| 2024-08-02 | $88.83 | $89.31 | $88.44 | $88.57 | $88.57 | 16,865 |
| 2024-08-01 | $91.46 | $91.84 | $90.33 | $90.85 | $90.85 | 31,998 |
| 2024-07-31 | $92.24 | $92.39 | $91.68 | $91.93 | $91.93 | 44,492 |
| 2024-07-30 | $90.72 | $91.41 | $90.57 | $91.37 | $91.37 | 27,648 |
| 2024-07-29 | $90.54 | $90.70 | $90.08 | $90.69 | $90.69 | 26,804 |
| 2024-07-26 | $91.19 | $91.50 | $90.79 | $91.09 | $91.09 | 16,518 |
| 2024-07-25 | $89.89 | $91.31 | $89.72 | $91.31 | $91.31 | 27,044 |
| 2024-07-24 | $90.58 | $91.01 | $89.35 | $89.63 | $89.63 | 43,621 |
| 2024-07-23 | $87.43 | $87.60 | $87.20 | $87.20 | $87.20 | 24,806 |
| 2024-07-22 | $88.55 | $88.77 | $88.10 | $88.64 | $88.64 | 25,065 |
| 2024-07-19 | $86.35 | $86.64 | $86.13 | $86.26 | $86.26 | 21,591 |
| 2024-07-18 | $86.02 | $86.79 | $86.02 | $86.28 | $86.28 | 17,907 |
| 2024-07-17 | $83.72 | $83.77 | $82.98 | $83.26 | $83.26 | 36,910 |
| 2024-07-16 | $84.27 | $85.24 | $84.27 | $85.15 | $85.15 | 22,049 |
| 2024-07-15 | $85.57 | $85.57 | $84.87 | $84.94 | $84.94 | 20,596 |
| 2024-07-12 | $85.74 | $86.37 | $85.74 | $86.17 | $86.17 | 24,546 |
| 2024-07-11 | $87.08 | $87.21 | $86.67 | $86.97 | $86.97 | 17,557 |
| 2024-07-10 | $84.74 | $85.64 | $84.68 | $85.63 | $85.63 | 28,748 |
| 2024-07-09 | $83.40 | $83.40 | $82.54 | $82.95 | $82.95 | 29,788 |
| 2024-07-08 | $84.75 | $84.75 | $84.20 | $84.29 | $84.29 | 25,629 |
| 2024-07-05 | $85.28 | $85.66 | $84.95 | $85.65 | $85.65 | 19,973 |
| 2024-07-03 | $85.30 | $85.45 | $84.91 | $85.37 | $85.37 | 29,423 |
| 2024-07-02 | $81.53 | $82.23 | $81.53 | $82.23 | $82.23 | 126,965 |
| 2024-07-01 | $82.11 | $82.87 | $81.81 | $82.87 | $82.87 | 31,092 |
| 2024-06-28 | $76.44 | $77.20 | $76.44 | $76.45 | $76.45 | 32,454 |
| 2024-06-27 | $76.89 | $77.60 | $76.85 | $77.41 | $77.41 | 47,907 |
| 2024-06-26 | $78.34 | $78.53 | $78.00 | $78.16 | $78.16 | 140,030 |
| 2024-06-25 | $77.94 | $78.55 | $77.82 | $78.52 | $78.52 | 124,791 |
| 2024-06-24 | $77.33 | $77.50 | $76.95 | $77.24 | $77.24 | 55,745 |
| 2024-06-21 | $75.64 | $76.75 | $75.31 | $76.40 | $76.40 | 363,339 |
| 2024-06-20 | $75.73 | $76.68 | $75.69 | $76.44 | $76.44 | 37,107 |
| 2024-06-18 | $77.76 | $77.94 | $77.55 | $77.87 | $77.87 | 50,537 |
| 2024-06-17 | $77.43 | $77.78 | $77.06 | $77.57 | $77.57 | 60,497 |
| 2024-06-14 | $78.55 | $78.55 | $77.50 | $77.58 | $77.58 | 33,616 |
| 2024-06-13 | $81.67 | $81.67 | $79.90 | $80.26 | $80.26 | 31,464 |
| 2024-06-12 | $79.28 | $80.23 | $79.28 | $80.19 | $80.19 | 34,641 |
| 2024-06-11 | $78.40 | $79.18 | $78.40 | $79.11 | $79.11 | 36,720 |
| 2024-06-10 | $80.09 | $80.86 | $80.09 | $80.86 | $80.86 | 43,956 |
| 2024-06-07 | $80.04 | $80.50 | $79.74 | $80.10 | $80.10 | 92,704 |
| 2024-06-06 | $79.57 | $80.65 | $79.31 | $80.61 | $80.61 | 85,898 |
| 2024-06-05 | $77.35 | $78.25 | $76.95 | $78.14 | $78.14 | 20,210 |
| 2024-06-04 | $76.71 | $77.12 | $76.35 | $77.03 | $77.03 | 78,977 |
| 2024-06-03 | $76.66 | $77.85 | $75.81 | $77.85 | $77.85 | 66,240 |
| 2024-05-31 | $76.35 | $76.87 | $75.96 | $76.70 | $76.70 | 59,154 |
| 2024-05-30 | $73.98 | $74.01 | $73.52 | $73.83 | $73.83 | 39,273 |
| 2024-05-29 | $75.20 | $75.26 | $74.13 | $74.13 | $74.13 | 36,182 |
| 2024-05-28 | $76.01 | $76.36 | $75.97 | $76.32 | $76.32 | 59,483 |
| 2024-05-24 | $76.33 | $76.33 | $75.72 | $76.14 | $76.14 | 78,241 |
| 2024-05-23 | $76.71 | $77.22 | $76.44 | $76.63 | $76.63 | 31,988 |
| 2024-05-22 | $75.24 | $75.89 | $75.24 | $75.82 | $75.82 | 26,701 |
| 2024-05-21 | $75.65 | $76.15 | $75.59 | $76.00 | $76.00 | 38,015 |
| 2024-05-20 | $76.95 | $77.31 | $76.87 | $77.26 | $77.26 | 32,132 |
| 2024-05-17 | $77.16 | $77.40 | $76.96 | $76.99 | $76.99 | 67,451 |
| 2024-05-16 | $77.29 | $78.13 | $77.29 | $77.63 | $77.63 | 24,446 |
| 2024-05-15 | $76.18 | $77.03 | $75.82 | $76.95 | $76.95 | 36,941 |
| 2024-05-14 | $76.19 | $76.49 | $75.58 | $75.62 | $75.62 | 31,703 |
| 2024-05-13 | $74.90 | $75.17 | $74.67 | $75.10 | $75.10 | 61,279 |
| 2024-05-10 | $73.25 | $74.29 | $73.25 | $73.89 | $73.89 | 52,346 |
| 2024-05-09 | $73.58 | $73.91 | $73.24 | $73.74 | $73.74 | 67,805 |
| 2024-05-08 | $72.79 | $73.34 | $72.79 | $73.15 | $73.15 | 20,688 |
| 2024-05-07 | $73.05 | $73.46 | $73.03 | $73.05 | $73.05 | 44,300 |
| 2024-05-06 | $71.60 | $72.23 | $71.56 | $72.08 | $72.08 | 30,137 |
| 2024-05-03 | $71.06 | $71.10 | $70.73 | $70.86 | $70.86 | 39,464 |
| 2024-05-02 | $70.56 | $70.70 | $70.19 | $70.51 | $70.51 | 34,919 |
| 2024-05-01 | $71.00 | $71.51 | $70.72 | $70.82 | $70.82 | 19,159 |
| 2024-04-30 | $71.64 | $71.79 | $70.92 | $70.93 | $70.93 | 33,817 |
| 2024-04-29 | $72.55 | $73.10 | $72.39 | $72.81 | $72.81 | 56,523 |
| 2024-04-26 | $73.56 | $74.04 | $73.56 | $73.79 | $73.79 | 82,327 |
| 2024-04-25 | $71.44 | $71.49 | $70.93 | $71.30 | $71.30 | 29,860 |
| 2024-04-24 | $73.84 | $74.06 | $73.02 | $73.60 | $73.60 | 42,905 |
| 2024-04-23 | $76.88 | $77.95 | $76.57 | $77.59 | $77.59 | 24,639 |
| 2024-04-22 | $76.81 | $78.07 | $76.77 | $77.51 | $77.51 | 65,519 |
| 2024-04-19 | $76.50 | $76.99 | $76.24 | $76.56 | $76.56 | 40,953 |
| 2024-04-18 | $77.15 | $77.15 | $76.40 | $76.40 | $76.40 | 45,224 |
| 2024-04-17 | $78.74 | $78.81 | $77.87 | $78.41 | $78.41 | 58,702 |
| 2024-04-16 | $79.39 | $79.85 | $78.96 | $79.75 | $79.75 | 113,290 |
| 2024-04-15 | $80.33 | $80.53 | $79.60 | $79.66 | $79.66 | 125,172 |
| 2024-04-12 | $80.53 | $80.53 | $79.93 | $80.09 | $80.09 | 14,306 |
| 2024-04-11 | $81.67 | $81.67 | $80.75 | $81.37 | $81.37 | 39,983 |
| 2024-04-10 | $81.22 | $82.70 | $81.20 | $82.16 | $82.16 | 46,244 |
| 2024-04-09 | $84.27 | $84.34 | $83.80 | $84.01 | $84.01 | 17,435 |
| 2024-04-08 | $83.03 | $83.65 | $82.99 | $83.54 | $83.54 | 259,191 |
| 2024-04-05 | $83.33 | $83.82 | $83.13 | $83.54 | $83.54 | 259,015 |
| 2024-04-04 | $85.48 | $85.48 | $83.72 | $84.33 | $84.33 | 15,641 |
| 2024-04-03 | $83.85 | $84.77 | $83.85 | $84.33 | $84.33 | 15,605 |
| 2024-04-02 | $81.78 | $82.45 | $81.45 | $81.74 | $81.74 | 19,800 |
| 2024-04-01 | $81.00 | $81.45 | $80.53 | $80.77 | $80.77 | 28,609 |
| 2024-03-28 | $80.17 | $82.08 | $80.17 | $81.21 | $81.21 | 36,671 |
| 2024-03-27 | $81.22 | $81.57 | $80.77 | $81.38 | $81.38 | 24,666 |
| 2024-03-26 | $81.68 | $82.41 | $81.66 | $82.41 | $82.41 | 59,185 |
| 2024-03-25 | $80.85 | $81.05 | $80.51 | $81.03 | $81.03 | 36,510 |
| 2024-03-22 | $80.10 | $80.91 | $80.10 | $80.91 | $80.91 | 31,296 |
| 2024-03-21 | $79.76 | $79.95 | $78.88 | $79.94 | $79.94 | 25,567 |
| 2024-03-20 | $77.08 | $80.03 | $77.08 | $79.83 | $79.83 | 15,626 |
| 2024-03-19 | $75.66 | $76.60 | $75.59 | $76.47 | $76.47 | 26,177 |
| 2024-03-18 | $75.75 | $76.11 | $75.59 | $75.94 | $75.94 | 24,760 |
| 2024-03-15 | $77.34 | $77.49 | $77.03 | $77.38 | $77.38 | 16,934 |
| 2024-03-14 | $78.27 | $78.43 | $77.50 | $78.42 | $77.91 | 15,011 |
| 2024-03-13 | $78.35 | $78.82 | $78.35 | $78.42 | $77.91 | 14,975 |
| 2024-03-12 | $78.25 | $78.93 | $78.03 | $78.04 | $77.53 | 27,562 |
| 2024-03-11 | $77.87 | $78.20 | $77.51 | $78.04 | $77.53 | 27,485 |
| 2024-03-08 | $78.17 | $78.61 | $77.48 | $77.50 | $76.99 | 23,668 |
| 2024-03-07 | $78.08 | $78.35 | $77.86 | $78.15 | $77.64 | 38,566 |
| 2024-03-06 | $77.82 | $78.28 | $77.51 | $78.04 | $77.53 | 19,327 |
| 2024-03-05 | $77.14 | $77.37 | $76.38 | $76.51 | $76.01 | 27,282 |
| 2024-03-04 | $79.05 | $79.61 | $79.05 | $79.56 | $79.04 | 34,288 |
| 2024-03-01 | $80.05 | $80.38 | $79.37 | $80.37 | $80.37 | 17,690 |
| 2024-02-29 | $80.98 | $80.99 | $80.00 | $80.24 | $80.24 | 43,698 |
| 2024-02-28 | $78.89 | $79.06 | $78.78 | $78.78 | $78.78 | 13,187 |
| 2024-02-27 | $79.30 | $79.43 | $79.14 | $79.16 | $79.16 | 24,581 |
| 2024-02-26 | $80.32 | $80.32 | $79.40 | $79.57 | $79.57 | 22,569 |
| 2024-02-23 | $81.57 | $81.68 | $81.16 | $81.22 | $81.22 | 32,969 |
| 2024-02-22 | $81.30 | $81.91 | $81.18 | $81.78 | $81.78 | 43,016 |
| 2024-02-21 | $81.67 | $82.01 | $81.42 | $82.01 | $82.01 | 33,493 |
| 2024-02-20 | $82.37 | $82.56 | $82.09 | $82.25 | $82.25 | 25,164 |
| 2024-02-16 | $82.47 | $82.79 | $82.08 | $82.28 | $82.28 | 15,284 |
| 2024-02-15 | $82.71 | $82.84 | $82.24 | $82.76 | $82.76 | 18,207 |
| 2024-02-14 | $81.49 | $82.09 | $81.49 | $81.95 | $81.95 | 43,791 |
| 2024-02-13 | $82.50 | $82.89 | $81.70 | $81.85 | $81.85 | 21,514 |
| 2024-02-12 | $83.58 | $83.78 | $83.10 | $83.15 | $83.15 | 32,481 |
| 2024-02-09 | $86.72 | $86.72 | $85.75 | $85.98 | $85.98 | 17,361 |
| 2024-02-08 | $86.20 | $86.63 | $86.20 | $86.61 | $86.61 | 28,232 |
| 2024-02-07 | $87.73 | $87.73 | $87.11 | $87.33 | $87.33 | 54,118 |
| 2024-02-06 | $87.13 | $87.39 | $87.07 | $87.32 | $87.32 | 27,066 |
| 2024-02-05 | $88.45 | $88.47 | $87.93 | $88.42 | $88.42 | 38,193 |
| 2024-02-02 | $89.35 | $89.87 | $88.96 | $89.24 | $89.24 | 21,353 |
| 2024-02-01 | $91.24 | $92.15 | $90.81 | $91.44 | $91.44 | 23,878 |
| 2024-01-31 | $90.07 | $90.79 | $89.31 | $89.31 | $89.31 | 58,671 |
| 2024-01-30 | $89.21 | $90.23 | $88.97 | $90.17 | $90.17 | 46,170 |
| 2024-01-29 | $89.60 | $90.29 | $89.51 | $90.23 | $90.23 | 42,750 |
| 2024-01-26 | $90.30 | $90.50 | $90.07 | $90.15 | $90.15 | 27,122 |
| 2024-01-25 | $90.36 | $90.49 | $89.93 | $90.49 | $90.49 | 34,083 |
| 2024-01-24 | $90.71 | $90.72 | $89.40 | $89.43 | $89.43 | 40,411 |
| 2024-01-23 | $91.91 | $91.91 | $90.93 | $91.20 | $91.20 | 29,588 |
| 2024-01-22 | $91.76 | $91.93 | $91.21 | $91.36 | $91.36 | 18,759 |
| 2024-01-19 | $90.02 | $90.30 | $89.78 | $90.30 | $90.30 | 17,398 |
| 2024-01-18 | $92.12 | $92.47 | $91.82 | $92.43 | $92.43 | 25,929 |
| 2024-01-17 | $91.31 | $91.48 | $90.38 | $91.48 | $91.48 | 37,785 |
| 2024-01-16 | $91.57 | $92.31 | $91.45 | $92.04 | $92.04 | 33,106 |
| 2024-01-12 | $94.23 | $94.23 | $93.00 | $93.13 | $93.13 | 17,649 |
| 2024-01-11 | $92.17 | $92.17 | $91.22 | $92.04 | $92.04 | 20,761 |
| 2024-01-10 | $90.75 | $90.98 | $90.27 | $90.87 | $90.87 | 31,304 |
| 2024-01-09 | $90.24 | $90.43 | $90.04 | $90.23 | $90.23 | 51,084 |
| 2024-01-08 | $89.86 | $90.02 | $89.42 | $90.02 | $90.02 | 44,340 |
| 2024-01-05 | $89.98 | $91.09 | $89.98 | $90.32 | $90.32 | 71,562 |
| 2024-01-04 | $90.34 | $91.31 | $89.76 | $90.32 | $90.32 | 154,644 |
| 2024-01-03 | $86.61 | $87.46 | $86.50 | $87.45 | $87.45 | 138,653 |
| 2024-01-02 | $86.75 | $87.42 | $86.75 | $87.07 | $87.07 | 45,661 |
| 2023-12-29 | $88.23 | $88.31 | $87.75 | $87.81 | $87.81 | 33,183 |
| 2023-12-28 | $87.89 | $88.22 | $87.63 | $87.67 | $87.67 | 22,833 |
| 2023-12-27 | $87.40 | $87.70 | $87.05 | $87.64 | $87.64 | 215,466 |
| 2023-12-26 | $87.46 | $88.01 | $87.26 | $87.67 | $87.67 | 26,715 |
| 2023-12-22 | $87.60 | $87.88 | $87.35 | $87.76 | $87.76 | 45,807 |
| 2023-12-21 | $86.53 | $87.11 | $86.06 | $87.11 | $87.11 | 53,425 |
| 2023-12-20 | $85.54 | $86.11 | $84.95 | $84.96 | $84.96 | 22,708 |
| 2023-12-19 | $85.51 | $86.34 | $85.51 | $86.26 | $86.26 | 189,159 |
| 2023-12-18 | $81.91 | $82.11 | $81.29 | $82.11 | $82.11 | 590,266 |
| 2023-12-15 | $81.89 | $82.89 | $81.83 | $81.96 | $81.96 | 802,694 |
| 2023-12-14 | $83.55 | $83.91 | $83.19 | $83.42 | $83.42 | 481,493 |
| 2023-12-13 | $80.26 | $80.38 | $79.29 | $80.30 | $80.30 | 1,001,599 |
| 2023-12-12 | $76.89 | $76.97 | $76.33 | $76.83 | $76.83 | 1,805,087 |
| 2023-12-11 | $78.08 | $78.08 | $77.46 | $77.60 | $77.60 | 590,439 |
| 2023-12-08 | $78.25 | $78.64 | $77.76 | $78.00 | $78.00 | 454,147 |
| 2023-12-07 | $78.61 | $78.99 | $78.30 | $78.88 | $78.88 | 236,748 |
| 2023-12-06 | $79.50 | $79.60 | $78.50 | $78.50 | $78.50 | 41,582 |
| 2023-12-05 | $78.63 | $79.08 | $78.42 | $78.77 | $78.77 | 43,597 |
| 2023-12-04 | $78.05 | $78.45 | $77.52 | $78.02 | $78.02 | 92,747 |
| 2023-12-01 | $76.42 | $77.29 | $76.28 | $77.22 | $77.22 | 32,044 |
| 2023-11-30 | $75.83 | $75.85 | $75.23 | $75.29 | $75.29 | 51,559 |
| 2023-11-29 | $77.43 | $77.62 | $77.32 | $77.48 | $77.48 | 40,931 |
| 2023-11-28 | $75.94 | $76.21 | $75.52 | $75.63 | $75.63 | 33,442 |
| 2023-11-27 | $78.28 | $78.36 | $77.18 | $77.34 | $77.34 | 45,633 |
| 2023-11-24 | $78.43 | $78.75 | $78.35 | $78.70 | $78.70 | 17,249 |
| 2023-11-22 | $77.60 | $77.63 | $77.30 | $77.59 | $77.59 | 34,851 |
| 2023-11-21 | $79.28 | $79.28 | $78.50 | $78.50 | $78.50 | 53,925 |
| 2023-11-20 | $79.80 | $79.94 | $79.39 | $79.56 | $79.56 | 61,265 |
| 2023-11-17 | $79.54 | $79.54 | $78.37 | $79.38 | $79.38 | 30,024 |
| 2023-11-16 | $78.61 | $78.91 | $78.00 | $78.02 | $78.02 | 39,475 |
| 2023-11-15 | $78.20 | $78.43 | $77.84 | $77.84 | $77.84 | 35,532 |
| 2023-11-14 | $77.75 | $78.28 | $77.51 | $77.95 | $77.95 | 49,584 |
| 2023-11-13 | $76.32 | $76.58 | $76.10 | $76.46 | $76.46 | 45,733 |
| 2023-11-10 | $76.80 | $77.12 | $76.24 | $77.06 | $77.06 | 47,978 |
| 2023-11-09 | $77.32 | $77.96 | $76.58 | $76.58 | $76.58 | 72,761 |
| 2023-11-08 | $76.08 | $76.32 | $75.29 | $75.69 | $75.69 | 45,536 |
| 2023-11-07 | $76.29 | $76.38 | $75.76 | $75.89 | $75.89 | 59,737 |
| 2023-11-06 | $76.37 | $77.32 | $76.37 | $76.63 | $76.63 | 57,361 |
| 2023-11-03 | $78.15 | $78.67 | $77.51 | $77.54 | $77.54 | 56,673 |
| 2023-11-02 | $78.41 | $79.02 | $78.34 | $78.60 | $78.60 | 52,027 |
| 2023-11-01 | $74.67 | $75.11 | $74.14 | $74.63 | $74.63 | 30,173 |
| 2023-10-31 | $73.73 | $75.16 | $73.73 | $74.41 | $74.41 | 64,067 |
| 2023-10-30 | $70.36 | $72.63 | $70.11 | $72.48 | $72.48 | 105,526 |
| 2023-10-27 | $69.64 | $70.00 | $69.24 | $69.34 | $69.34 | 79,921 |
| 2023-10-26 | $67.94 | $67.94 | $67.23 | $67.42 | $67.42 | 120,953 |
| 2023-10-25 | $71.42 | $71.48 | $68.59 | $68.59 | $68.59 | 88,137 |
| 2023-10-24 | $73.72 | $75.18 | $73.70 | $74.23 | $74.23 | 96,164 |
| 2023-10-23 | $77.96 | $79.97 | $77.91 | $79.41 | $79.41 | 40,922 |
| 2023-10-20 | $79.18 | $79.51 | $78.80 | $78.81 | $78.81 | 35,414 |
| 2023-10-19 | $80.17 | $80.27 | $79.15 | $79.16 | $79.16 | 133,620 |
| 2023-10-18 | $82.68 | $82.68 | $82.00 | $82.00 | $82.00 | 46,087 |
| 2023-10-17 | $86.21 | $87.00 | $85.99 | $86.49 | $86.49 | 38,382 |
| 2023-10-16 | $87.89 | $89.05 | $87.89 | $88.72 | $88.72 | 17,933 |
| 2023-10-13 | $91.32 | $91.32 | $90.44 | $90.59 | $90.59 | 15,253 |
| 2023-10-12 | $91.47 | $91.51 | $90.62 | $90.77 | $90.77 | 18,848 |
| 2023-10-11 | $92.45 | $92.50 | $91.34 | $91.41 | $91.41 | 29,280 |
| 2023-10-10 | $93.29 | $93.91 | $93.28 | $93.45 | $93.45 | 20,524 |
| 2023-10-09 | $91.49 | $92.30 | $91.44 | $92.30 | $92.30 | 21,942 |
| 2023-10-06 | $91.99 | $93.35 | $91.94 | $93.22 | $93.22 | 22,426 |
| 2023-10-05 | $91.33 | $91.79 | $91.27 | $91.63 | $91.63 | 15,813 |
| 2023-10-04 | $91.07 | $91.19 | $89.23 | $90.15 | $90.15 | 21,341 |
| 2023-10-03 | $91.04 | $91.29 | $90.63 | $91.07 | $91.07 | 24,415 |
| 2023-10-02 | $91.31 | $91.60 | $91.11 | $91.32 | $91.32 | 19,804 |
| 2023-09-29 | $94.27 | $94.27 | $92.95 | $93.32 | $93.32 | 19,437 |
| 2023-09-28 | $92.76 | $93.51 | $92.68 | $93.51 | $93.51 | 83,751 |
| 2023-09-27 | $92.93 | $92.93 | $91.30 | $91.69 | $91.69 | 36,744 |
| 2023-09-26 | $91.94 | $91.95 | $91.08 | $91.37 | $91.37 | 20,149 |
| 2023-09-25 | $92.50 | $92.51 | $91.69 | $92.27 | $92.27 | 21,825 |
| 2023-09-22 | $93.19 | $93.23 | $92.57 | $92.59 | $92.59 | 21,210 |
| 2023-09-21 | $93.46 | $93.88 | $93.03 | $93.03 | $93.03 | 25,694 |
| 2023-09-20 | $94.47 | $94.48 | $93.51 | $93.51 | $93.51 | 17,536 |
| 2023-09-19 | $92.62 | $92.94 | $92.33 | $92.70 | $92.70 | 23,635 |
| 2023-09-18 | $94.32 | $94.78 | $94.30 | $94.35 | $94.35 | 19,896 |
| 2023-09-15 | $94.01 | $94.20 | $93.36 | $93.52 | $93.52 | 20,978 |
| 2023-09-14 | $92.55 | $92.57 | $92.21 | $92.57 | $92.57 | 17,810 |
| 2023-09-13 | $92.38 | $92.38 | $91.82 | $91.85 | $91.85 | 11,179 |
| 2023-09-12 | $92.75 | $93.29 | $92.40 | $93.00 | $93.00 | 19,374 |
| 2023-09-11 | $93.04 | $93.65 | $92.88 | $93.53 | $93.53 | 19,165 |
| 2023-09-08 | $93.53 | $93.53 | $92.96 | $92.98 | $92.98 | 30,995 |
| 2023-09-07 | $92.63 | $92.94 | $92.35 | $92.67 | $92.67 | 38,828 |
| 2023-09-06 | $93.70 | $93.76 | $93.28 | $93.71 | $93.71 | 70,461 |
| 2023-09-05 | $92.81 | $92.93 | $92.42 | $92.56 | $92.56 | 27,137 |
| 2023-09-01 | $96.12 | $96.12 | $94.95 | $94.95 | $94.95 | 31,223 |
| 2023-08-31 | $94.35 | $95.23 | $94.35 | $95.02 | $95.02 | 35,310 |
| 2023-08-30 | $97.64 | $98.00 | $97.30 | $97.55 | $97.55 | 11,830 |
| 2023-08-29 | $96.20 | $98.38 | $96.20 | $98.27 | $98.27 | 18,095 |
| 2023-08-28 | $95.41 | $96.00 | $95.41 | $96.00 | $96.00 | 15,850 |
| 2023-08-25 | $94.92 | $95.33 | $93.98 | $95.08 | $95.08 | 20,548 |
| 2023-08-24 | $95.25 | $95.33 | $94.17 | $94.32 | $94.32 | 17,547 |
| 2023-08-23 | $94.69 | $95.52 | $94.65 | $95.52 | $95.52 | 17,382 |
| 2023-08-22 | $95.32 | $95.44 | $94.78 | $95.14 | $95.14 | 21,722 |
| 2023-08-21 | $95.55 | $95.88 | $95.28 | $95.69 | $95.69 | 20,048 |
| 2023-08-18 | $94.86 | $95.64 | $94.83 | $95.51 | $95.51 | 35,422 |
| 2023-08-17 | $96.35 | $96.35 | $95.48 | $95.60 | $95.60 | 30,422 |
| 2023-08-16 | $96.36 | $96.49 | $95.36 | $95.67 | $95.67 | 19,943 |
| 2023-08-15 | $96.39 | $96.39 | $95.50 | $95.50 | $95.50 | 15,180 |
| 2023-08-14 | $96.31 | $97.25 | $96.31 | $96.91 | $96.91 | 18,904 |
| 2023-08-11 | $97.32 | $97.76 | $97.18 | $97.35 | $97.35 | 22,340 |
| 2023-08-10 | $99.03 | $99.51 | $98.16 | $98.41 | $98.41 | 13,778 |
| 2023-08-09 | $98.51 | $98.80 | $98.28 | $98.48 | $98.48 | 17,025 |
| 2023-08-08 | $97.34 | $98.32 | $97.34 | $98.22 | $98.22 | 16,228 |
| 2023-08-07 | $98.72 | $99.37 | $98.68 | $99.12 | $99.12 | 13,988 |
| 2023-08-04 | $98.65 | $98.67 | $97.59 | $97.95 | $97.95 | 17,496 |
| 2023-08-03 | $97.44 | $98.58 | $97.44 | $98.22 | $98.22 | 17,929 |
| 2023-08-02 | $98.42 | $98.55 | $97.34 | $97.75 | $97.75 | 17,273 |
| 2023-08-01 | $99.46 | $99.65 | $99.14 | $99.48 | $99.48 | 18,516 |
| 2023-07-31 | $99.94 | $100.36 | $99.70 | $99.80 | $99.80 | 14,261 |
| 2023-07-28 | $98.77 | $100.01 | $98.77 | $99.60 | $99.60 | 36,601 |
| 2023-07-27 | $103.81 | $104.45 | $98.12 | $98.65 | $98.65 | 40,501 |
| 2023-07-26 | $101.67 | $103.19 | $101.65 | $102.67 | $102.67 | 31,109 |
| 2023-07-25 | $106.10 | $106.39 | $104.91 | $105.20 | $105.20 | 16,830 |
| 2023-07-24 | $109.32 | $109.47 | $108.55 | $108.55 | $108.55 | 26,158 |
| 2023-07-21 | $110.03 | $110.36 | $109.70 | $110.00 | $110.00 | 9,843 |
| 2023-07-20 | $111.59 | $111.79 | $110.72 | $111.06 | $111.06 | 16,589 |
| 2023-07-19 | $111.66 | $111.89 | $110.81 | $111.01 | $111.01 | 14,306 |
| 2023-07-18 | $111.42 | $112.18 | $111.42 | $112.18 | $112.18 | 10,238 |
| 2023-07-17 | $110.67 | $111.24 | $110.67 | $111.24 | $111.24 | 7,991 |
| 2023-07-14 | $111.34 | $111.42 | $110.77 | $111.13 | $111.13 | 8,826 |
| 2023-07-13 | $110.38 | $110.38 | $109.62 | $110.12 | $110.12 | 11,450 |
| 2023-07-12 | $107.78 | $108.86 | $107.77 | $108.69 | $108.69 | 11,624 |
| 2023-07-11 | $105.76 | $106.40 | $105.76 | $106.39 | $106.39 | 11,103 |
| 2023-07-10 | $104.81 | $104.88 | $104.50 | $104.88 | $104.88 | 10,408 |
| 2023-07-07 | $102.97 | $104.09 | $102.97 | $103.82 | $103.82 | 13,387 |
| 2023-07-06 | $103.47 | $103.49 | $102.82 | $103.39 | $103.39 | 6,877 |
| 2023-07-05 | $104.52 | $104.61 | $104.13 | $104.36 | $104.36 | 15,947 |
| 2023-07-03 | $105.19 | $105.44 | $104.66 | $104.93 | $104.93 | 9,255 |
| 2023-06-30 | $105.37 | $105.97 | $104.91 | $105.08 | $105.08 | 32,072 |
| 2023-06-29 | $102.94 | $103.13 | $102.79 | $102.80 | $102.80 | 19,896 |
| 2023-06-28 | $102.95 | $103.23 | $102.74 | $102.82 | $102.82 | 25,761 |
| 2023-06-27 | $100.61 | $101.71 | $100.61 | $101.68 | $101.68 | 17,817 |
| 2023-06-26 | $99.48 | $99.62 | $99.06 | $99.42 | $99.42 | 12,766 |
| 2023-06-23 | $99.24 | $99.48 | $99.13 | $99.48 | $99.48 | 13,678 |
| 2023-06-22 | $100.09 | $100.48 | $100.09 | $100.27 | $100.27 | 13,444 |
| 2023-06-21 | $98.42 | $100.06 | $98.42 | $99.78 | $99.78 | 12,827 |
| 2023-06-20 | $99.06 | $99.28 | $98.68 | $99.25 | $99.25 | 7,888 |
| 2023-06-16 | $99.97 | $99.97 | $99.14 | $99.19 | $99.19 | 12,355 |
| 2023-06-15 | $98.74 | $100.32 | $98.74 | $100.23 | $100.23 | 15,796 |
| 2023-06-14 | $98.48 | $99.10 | $97.88 | $98.39 | $98.39 | 12,630 |
| 2023-06-13 | $96.56 | $96.82 | $96.25 | $96.68 | $96.68 | 13,046 |
| 2023-06-12 | $95.22 | $95.77 | $94.49 | $94.82 | $94.82 | 13,848 |
| 2023-06-09 | $97.13 | $97.13 | $96.26 | $96.38 | $96.38 | 13,116 |
| 2023-06-08 | $98.38 | $98.53 | $97.96 | $98.51 | $98.51 | 9,199 |
| 2023-06-07 | $97.55 | $97.95 | $97.19 | $97.50 | $97.50 | 15,783 |
| 2023-06-06 | $95.79 | $97.78 | $95.79 | $97.72 | $97.72 | 11,619 |
| 2023-06-05 | $97.60 | $98.10 | $97.41 | $97.70 | $97.70 | 24,457 |
| 2023-06-02 | $98.82 | $98.82 | $98.07 | $98.12 | $98.12 | 13,694 |
| 2023-06-01 | $96.56 | $97.62 | $96.56 | $97.47 | $97.47 | 12,867 |
| 2023-05-31 | $96.74 | $96.85 | $95.65 | $96.67 | $96.67 | 24,441 |
| 2023-05-30 | $97.56 | $97.56 | $96.33 | $96.65 | $96.65 | 11,739 |
| 2023-05-26 | $95.97 | $96.28 | $95.76 | $96.23 | $96.23 | 9,856 |
| 2023-05-25 | $94.75 | $94.79 | $94.25 | $94.76 | $94.76 | 15,641 |
| 2023-05-24 | $94.43 | $95.04 | $93.43 | $93.58 | $93.58 | 14,189 |
| 2023-05-23 | $97.24 | $97.24 | $95.84 | $95.84 | $95.84 | 26,031 |
| 2023-05-22 | $98.27 | $98.42 | $97.88 | $98.42 | $98.42 | 11,386 |
| 2023-05-19 | $96.40 | $97.21 | $96.40 | $97.14 | $97.14 | 41,673 |
| 2023-05-18 | $96.13 | $96.72 | $95.70 | $96.23 | $96.23 | 25,929 |
| 2023-05-17 | $95.35 | $96.32 | $95.22 | $96.32 | $96.32 | 11,039 |
| 2023-05-16 | $96.53 | $96.53 | $95.93 | $95.93 | $95.93 | 13,527 |
| 2023-05-15 | $96.40 | $96.51 | $96.17 | $96.28 | $96.28 | 11,611 |
| 2023-05-12 | $96.84 | $96.92 | $96.19 | $96.66 | $96.66 | 12,786 |
| 2023-05-11 | $96.71 | $97.31 | $96.59 | $97.28 | $97.28 | 14,142 |
| 2023-05-10 | $96.54 | $96.94 | $96.24 | $96.80 | $96.80 | 16,172 |
| 2023-05-09 | $95.59 | $96.54 | $95.59 | $96.39 | $96.39 | 9,034 |
| 2023-05-08 | $96.75 | $97.10 | $96.55 | $96.73 | $96.73 | 11,596 |
| 2023-05-05 | $95.70 | $97.06 | $95.70 | $97.06 | $97.06 | 9,235 |
| 2023-05-04 | $95.14 | $95.78 | $95.14 | $95.49 | $95.49 | 11,007 |
| 2023-05-03 | $95.30 | $95.95 | $95.21 | $95.29 | $95.29 | 85,946 |
| 2023-05-02 | $93.71 | $94.27 | $93.27 | $94.09 | $94.09 | 15,089 |
| 2023-05-01 | $95.01 | $95.01 | $93.70 | $94.05 | $94.05 | 12,724 |
| 2023-04-28 | $93.80 | $94.20 | $93.70 | $94.19 | $94.19 | 13,761 |
| 2023-04-27 | $93.32 | $94.16 | $93.32 | $94.15 | $94.15 | 16,018 |
| 2023-04-26 | $90.34 | $90.34 | $89.24 | $89.24 | $89.24 | 20,216 |
| 2023-04-25 | $92.18 | $92.18 | $90.16 | $90.49 | $90.49 | 11,744 |
| 2023-04-24 | $93.44 | $93.61 | $93.06 | $93.61 | $93.61 | 35,520 |
| 2023-04-21 | $92.14 | $93.34 | $92.09 | $93.25 | $93.25 | 7,629 |
| 2023-04-20 | $93.34 | $93.68 | $92.92 | $93.09 | $93.09 | 17,409 |
| 2023-04-19 | $93.55 | $94.05 | $93.55 | $93.82 | $93.82 | 13,229 |
| 2023-04-18 | $95.10 | $95.20 | $94.75 | $94.90 | $94.90 | 8,179 |
| 2023-04-17 | $94.55 | $94.55 | $94.08 | $94.37 | $94.37 | 12,306 |
| 2023-04-14 | $93.45 | $93.68 | $93.02 | $93.33 | $93.33 | 11,873 |
| 2023-04-13 | $94.12 | $94.17 | $92.55 | $93.75 | $93.75 | 25,178 |
| 2023-04-12 | $90.46 | $91.19 | $90.44 | $90.56 | $90.56 | 36,180 |
| 2023-04-11 | $90.87 | $90.91 | $90.51 | $90.74 | $90.74 | 12,163 |
| 2023-04-10 | $91.91 | $91.91 | $89.07 | $90.88 | $90.88 | 13,143 |
| 2023-04-06 | $90.39 | $91.95 | $90.39 | $91.73 | $91.73 | 12,079 |
| 2023-04-05 | $91.62 | $91.62 | $90.72 | $91.16 | $91.16 | 20,290 |
| 2023-04-04 | $92.96 | $93.69 | $92.96 | $93.01 | $93.01 | 12,446 |
| 2023-04-03 | $92.65 | $92.74 | $92.14 | $92.63 | $92.63 | 14,421 |
| 2023-03-31 | $96.86 | $97.39 | $96.36 | $96.36 | $96.36 | 72,570 |
| 2023-03-30 | $99.43 | $100.09 | $99.20 | $100.09 | $100.09 | 74,443 |
| 2023-03-29 | $96.85 | $97.71 | $96.85 | $97.63 | $97.63 | 57,395 |
| 2023-03-28 | $94.14 | $94.49 | $93.94 | $94.25 | $94.25 | 33,738 |
| 2023-03-27 | $93.36 | $94.09 | $93.30 | $93.93 | $93.93 | 72,778 |
| 2023-03-24 | $91.28 | $92.90 | $90.81 | $92.90 | $92.90 | 30,932 |
| 2023-03-23 | $94.02 | $95.44 | $93.57 | $94.51 | $94.51 | 218,521 |
| 2023-03-22 | $92.48 | $95.34 | $92.48 | $93.70 | $93.70 | 210,287 |
| 2023-03-21 | $91.80 | $92.11 | $91.43 | $92.11 | $92.11 | 34,220 |
| 2023-03-20 | $90.07 | $90.89 | $89.94 | $90.39 | $90.39 | 214,538 |
| 2023-03-17 | $88.72 | $89.50 | $88.23 | $89.18 | $89.18 | 127,745 |
| 2023-03-16 | $88.48 | $90.14 | $88.18 | $90.14 | $89.65 | 126,644 |
| 2023-03-15 | $86.85 | $89.09 | $86.85 | $88.68 | $88.21 | 528,571 |
| 2023-03-14 | $90.44 | $90.85 | $90.00 | $90.40 | $89.92 | 12,562 |
| 2023-03-13 | $87.64 | $88.59 | $87.59 | $88.34 | $87.87 | 14,153 |
| 2023-03-10 | $91.02 | $91.07 | $89.63 | $90.06 | $90.06 | 12,424 |
| 2023-03-09 | $91.68 | $91.90 | $90.87 | $91.08 | $91.08 | 16,025 |
| 2023-03-08 | $89.91 | $90.54 | $89.65 | $90.30 | $90.30 | 10,348 |
| 2023-03-07 | $92.05 | $92.20 | $90.74 | $90.83 | $90.83 | 11,260 |
| 2023-03-06 | $94.08 | $94.24 | $93.36 | $93.40 | $93.40 | 8,620 |
| 2023-03-03 | $93.40 | $93.97 | $93.30 | $93.90 | $93.90 | 9,472 |
| 2023-03-02 | $91.58 | $92.57 | $91.52 | $92.51 | $92.51 | 15,198 |
| 2023-03-01 | $93.12 | $93.28 | $92.22 | $92.60 | $92.60 | 49,111 |
| 2023-02-28 | $91.01 | $91.44 | $90.78 | $90.84 | $90.84 | 12,387 |
| 2023-02-27 | $90.99 | $91.59 | $90.77 | $91.42 | $91.42 | 14,235 |
| 2023-02-24 | $91.38 | $91.38 | $90.56 | $90.84 | $90.84 | 12,330 |
| 2023-02-23 | $91.94 | $91.97 | $90.98 | $91.90 | $91.90 | 12,209 |
| 2023-02-22 | $91.22 | $91.77 | $91.02 | $91.77 | $91.77 | 9,865 |
| 2023-02-21 | $91.16 | $91.84 | $91.06 | $91.21 | $91.21 | 18,084 |
| 2023-02-17 | $92.05 | $92.99 | $92.05 | $92.94 | $92.94 | 7,848 |
| 2023-02-16 | $90.94 | $92.57 | $90.94 | $91.91 | $91.91 | 12,211 |
| 2023-02-15 | $91.66 | $92.29 | $91.65 | $92.29 | $92.29 | 12,337 |
| 2023-02-14 | $92.68 | $92.68 | $91.80 | $92.62 | $92.62 | 21,005 |
| 2023-02-13 | $91.73 | $92.45 | $91.73 | $92.41 | $92.41 | 12,307 |
| 2023-02-10 | $91.21 | $92.08 | $91.21 | $92.08 | $92.08 | 32,637 |
| 2023-02-09 | $92.97 | $92.97 | $91.93 | $92.24 | $92.24 | 46,570 |
| 2023-02-08 | $92.23 | $92.46 | $91.33 | $91.58 | $91.58 | 29,820 |
| 2023-02-07 | $89.75 | $91.29 | $89.70 | $91.17 | $91.17 | 66,717 |
| 2023-02-06 | $90.91 | $91.19 | $90.52 | $91.18 | $91.18 | 54,296 |
| 2023-02-03 | $91.26 | $92.49 | $91.26 | $91.64 | $91.64 | 36,325 |
| 2023-02-02 | $90.66 | $91.95 | $90.45 | $91.56 | $91.56 | 14,936 |
| 2023-02-01 | $84.60 | $85.80 | $84.16 | $85.80 | $85.80 | 22,587 |
| 2023-01-31 | $81.90 | $82.58 | $81.84 | $82.45 | $82.45 | 21,070 |
| 2023-01-30 | $82.30 | $82.60 | $81.72 | $81.85 | $81.85 | 16,597 |
| 2023-01-27 | $81.96 | $82.60 | $81.96 | $82.30 | $82.30 | 15,473 |
| 2023-01-26 | $82.28 | $82.50 | $81.89 | $82.50 | $82.50 | 17,777 |
| 2023-01-25 | $81.17 | $81.38 | $80.83 | $81.38 | $81.38 | 23,673 |
| 2023-01-24 | $82.47 | $82.62 | $82.18 | $82.35 | $82.35 | 42,124 |
| 2023-01-23 | $82.33 | $83.22 | $82.33 | $83.03 | $83.03 | 25,366 |
| 2023-01-20 | $81.73 | $83.35 | $81.60 | $83.26 | $83.26 | 20,811 |
| 2023-01-19 | $82.36 | $82.43 | $81.34 | $82.10 | $82.10 | 36,121 |
| 2023-01-18 | $83.97 | $85.29 | $83.97 | $84.18 | $84.18 | 26,720 |
| 2023-01-17 | $82.80 | $83.27 | $82.29 | $82.35 | $82.35 | 21,980 |
| 2023-01-13 | $79.19 | $79.23 | $78.30 | $78.81 | $78.81 | 20,026 |
| 2023-01-12 | $80.41 | $80.88 | $79.21 | $80.65 | $80.65 | 28,045 |
| 2023-01-11 | $79.48 | $79.85 | $79.19 | $79.82 | $79.82 | 21,598 |
| 2023-01-10 | $78.56 | $78.87 | $78.38 | $78.60 | $78.60 | 10,992 |
| 2023-01-09 | $78.83 | $79.90 | $78.76 | $79.22 | $79.22 | 40,678 |
| 2023-01-06 | $75.37 | $76.95 | $74.57 | $76.95 | $76.95 | 28,545 |
| 2023-01-05 | $75.94 | $76.04 | $75.32 | $75.75 | $75.75 | 27,182 |
| 2023-01-04 | $79.76 | $79.79 | $78.85 | $79.46 | $79.46 | 18,959 |
| 2023-01-03 | $78.69 | $79.77 | $78.64 | $79.18 | $79.18 | 48,205 |
| 2022-12-30 | $78.91 | $79.39 | $78.52 | $79.39 | $79.39 | 112,617 |
| 2022-12-29 | $79.12 | $80.01 | $78.98 | $79.85 | $79.85 | 23,388 |
| 2022-12-28 | $79.14 | $79.17 | $78.40 | $78.40 | $78.40 | 20,525 |
| 2022-12-27 | $78.28 | $78.63 | $78.11 | $78.21 | $78.21 | 22,305 |
| 2022-12-23 | $77.13 | $77.90 | $76.79 | $77.88 | $77.88 | 30,210 |
| 2022-12-22 | $76.78 | $76.81 | $75.73 | $76.66 | $76.66 | 25,672 |
| 2022-12-21 | $76.98 | $78.00 | $76.98 | $77.45 | $77.45 | 32,403 |
| 2022-12-20 | $76.73 | $77.14 | $76.36 | $76.64 | $76.64 | 38,708 |
| 2022-12-19 | $78.00 | $78.15 | $77.15 | $77.35 | $77.35 | 42,952 |
| 2022-12-16 | $77.24 | $77.52 | $76.63 | $77.28 | $77.28 | 39,101 |
| 2022-12-15 | $77.99 | $78.00 | $76.32 | $76.40 | $76.40 | 44,472 |
| 2022-12-14 | $79.23 | $80.04 | $78.77 | $79.41 | $79.41 | 32,491 |
| 2022-12-13 | $79.23 | $79.70 | $78.43 | $78.88 | $78.88 | 35,046 |
| 2022-12-12 | $76.28 | $76.48 | $75.86 | $76.46 | $76.46 | 40,252 |
| 2022-12-09 | $76.78 | $77.07 | $76.55 | $76.55 | $76.55 | 29,105 |
| 2022-12-08 | $75.66 | $76.47 | $75.63 | $76.27 | $76.27 | 22,074 |
| 2022-12-07 | $77.58 | $78.02 | $76.97 | $77.10 | $77.10 | 47,140 |
| 2022-12-06 | $77.87 | $78.03 | $76.78 | $76.92 | $76.92 | 31,998 |
| 2022-12-05 | $79.51 | $79.77 | $78.38 | $78.39 | $78.39 | 40,845 |
| 2022-12-02 | $79.14 | $80.00 | $79.01 | $79.81 | $79.81 | 40,084 |
| 2022-12-01 | $79.37 | $79.51 | $78.62 | $78.96 | $78.96 | 31,437 |
| 2022-11-30 | $77.61 | $79.38 | $76.88 | $79.03 | $79.03 | 41,852 |
| 2022-11-29 | $76.53 | $77.45 | $76.53 | $76.87 | $76.87 | 27,071 |
| 2022-11-28 | $78.54 | $78.81 | $77.27 | $77.45 | $77.45 | 37,716 |
| 2022-11-25 | $78.25 | $78.77 | $78.15 | $78.54 | $78.54 | 23,434 |
| 2022-11-23 | $76.30 | $77.09 | $76.30 | $77.09 | $77.09 | 23,695 |
| 2022-11-22 | $76.16 | $76.71 | $76.06 | $76.71 | $76.71 | 31,682 |
| 2022-11-21 | $74.98 | $75.60 | $74.79 | $74.90 | $74.90 | 31,615 |
| 2022-11-18 | $75.88 | $75.88 | $75.08 | $75.68 | $75.68 | 43,137 |
| 2022-11-17 | $75.27 | $76.49 | $75.27 | $76.35 | $76.35 | 31,561 |
| 2022-11-16 | $76.52 | $76.53 | $75.29 | $75.69 | $75.69 | 34,089 |
| 2022-11-15 | $78.43 | $78.44 | $75.59 | $76.65 | $76.65 | 42,491 |
| 2022-11-14 | $76.82 | $77.36 | $76.13 | $76.55 | $76.55 | 41,298 |
| 2022-11-11 | $76.72 | $78.34 | $76.59 | $77.74 | $77.74 | 45,291 |
| 2022-11-10 | $74.05 | $76.07 | $74.00 | $75.91 | $75.91 | 59,528 |
| 2022-11-09 | $70.42 | $71.43 | $70.12 | $70.14 | $70.14 | 43,140 |
| 2022-11-08 | $71.70 | $72.16 | $71.09 | $71.70 | $71.70 | 51,156 |
| 2022-11-07 | $70.01 | $70.83 | $69.68 | $70.66 | $70.66 | 67,343 |
| 2022-11-04 | $68.26 | $68.91 | $67.80 | $68.72 | $68.72 | 65,056 |
| 2022-11-03 | $65.36 | $65.80 | $65.32 | $65.71 | $65.71 | 79,320 |
| 2022-11-02 | $67.33 | $68.28 | $65.98 | $65.98 | $65.98 | 72,636 |
| 2022-11-01 | $68.90 | $68.90 | $67.01 | $67.62 | $67.62 | 49,425 |
| 2022-10-31 | $68.24 | $68.24 | $67.36 | $67.69 | $67.69 | 45,254 |
| 2022-10-28 | $67.19 | $67.90 | $66.78 | $67.90 | $67.90 | 23,566 |
| 2022-10-27 | $68.49 | $69.11 | $67.75 | $67.75 | $67.75 | 51,601 |
| 2022-10-26 | $68.51 | $70.25 | $68.51 | $69.76 | $69.76 | 20,500 |
| 2022-10-25 | $67.26 | $68.58 | $67.26 | $68.13 | $68.13 | 52,587 |
| 2022-10-24 | $63.92 | $64.39 | $62.99 | $63.88 | $63.88 | 52,106 |
| 2022-10-21 | $62.53 | $63.81 | $62.29 | $63.59 | $63.59 | 39,585 |
| 2022-10-20 | $62.39 | $63.65 | $62.25 | $62.38 | $62.38 | 49,619 |
| 2022-10-19 | $63.11 | $63.11 | $61.60 | $62.11 | $62.11 | 38,099 |
| 2022-10-18 | $64.90 | $64.92 | $63.64 | $64.13 | $64.13 | 57,017 |
| 2022-10-17 | $61.62 | $62.41 | $61.55 | $62.25 | $62.25 | 54,031 |
| 2022-10-14 | $61.17 | $61.34 | $59.36 | $59.36 | $59.36 | 55,051 |
| 2022-10-13 | $56.67 | $59.80 | $56.67 | $59.66 | $59.66 | 61,377 |
| 2022-10-12 | $58.67 | $58.95 | $58.45 | $58.60 | $58.60 | 33,148 |
| 2022-10-11 | $58.50 | $59.15 | $57.21 | $58.42 | $58.42 | 76,570 |
| 2022-10-10 | $59.90 | $59.90 | $58.69 | $59.07 | $59.07 | 62,142 |
| 2022-10-07 | $58.24 | $58.55 | $57.25 | $57.56 | $57.56 | 54,379 |
| 2022-10-06 | $61.29 | $61.51 | $60.51 | $60.62 | $60.62 | 49,151 |
| 2022-10-05 | $60.85 | $61.46 | $60.03 | $61.21 | $61.21 | 49,595 |
| 2022-10-04 | $63.14 | $63.50 | $63.00 | $63.39 | $63.39 | 105,163 |
| 2022-10-03 | $58.92 | $60.41 | $58.71 | $60.24 | $60.24 | 60,860 |
| 2022-09-30 | $57.82 | $59.10 | $57.82 | $58.23 | $58.23 | 84,695 |
| 2022-09-29 | $57.72 | $58.01 | $57.18 | $57.87 | $57.87 | 95,939 |
| 2022-09-28 | $57.76 | $59.66 | $57.76 | $59.63 | $59.63 | 66,012 |
| 2022-09-27 | $57.52 | $57.91 | $56.60 | $57.06 | $57.06 | 133,463 |
| 2022-09-26 | $57.39 | $57.88 | $56.32 | $56.49 | $56.49 | 103,352 |
| 2022-09-23 | $57.08 | $57.08 | $56.02 | $56.42 | $56.42 | 51,720 |
| 2022-09-22 | $60.05 | $60.05 | $59.24 | $59.45 | $59.45 | 51,380 |
| 2022-09-21 | $61.37 | $61.78 | $60.27 | $60.27 | $60.27 | 41,916 |
| 2022-09-20 | $64.21 | $64.34 | $62.68 | $63.02 | $63.02 | 78,004 |
| 2022-09-19 | $64.81 | $66.22 | $64.81 | $66.12 | $66.12 | 65,781 |
| 2022-09-16 | $65.25 | $65.54 | $64.68 | $65.23 | $65.23 | 44,562 |
| 2022-09-15 | $69.72 | $69.78 | $69.04 | $69.04 | $69.04 | 42,487 |
| 2022-09-14 | $70.79 | $71.20 | $70.20 | $70.54 | $70.54 | 68,185 |
| 2022-09-13 | $71.61 | $71.78 | $69.74 | $69.87 | $69.87 | 34,461 |
| 2022-09-12 | $74.23 | $75.34 | $74.15 | $74.64 | $74.64 | 82,535 |
| 2022-09-09 | $72.54 | $73.06 | $72.35 | $72.70 | $72.70 | 38,467 |
| 2022-09-08 | $68.78 | $70.00 | $68.78 | $69.68 | $69.68 | 81,668 |
| 2022-09-07 | $68.76 | $69.76 | $68.76 | $69.76 | $69.76 | 52,046 |
| 2022-09-06 | $69.50 | $69.82 | $69.14 | $69.34 | $69.34 | 55,744 |
| 2022-09-02 | $71.12 | $72.21 | $69.69 | $69.72 | $69.72 | 33,377 |
| 2022-09-01 | $70.52 | $70.52 | $69.20 | $70.05 | $70.05 | 36,991 |
| 2022-08-31 | $73.62 | $74.23 | $73.37 | $73.64 | $73.64 | 29,259 |
| 2022-08-30 | $74.15 | $74.15 | $73.07 | $73.31 | $73.31 | 32,853 |
| 2022-08-29 | $73.53 | $74.42 | $73.17 | $73.87 | $73.87 | 34,114 |
| 2022-08-26 | $77.16 | $77.58 | $75.13 | $75.33 | $75.33 | 24,047 |
| 2022-08-25 | $77.48 | $78.39 | $77.07 | $77.96 | $77.96 | 27,903 |
| 2022-08-24 | $77.54 | $77.90 | $76.90 | $77.16 | $77.16 | 19,654 |
| 2022-08-23 | $77.07 | $78.09 | $77.07 | $77.61 | $77.61 | 22,721 |
| 2022-08-22 | $79.52 | $79.54 | $78.76 | $78.81 | $78.81 | 54,274 |
| 2022-08-19 | $82.74 | $82.74 | $81.67 | $82.01 | $82.01 | 27,596 |
| 2022-08-18 | $82.77 | $83.11 | $82.14 | $82.57 | $82.57 | 18,101 |
| 2022-08-17 | $83.51 | $83.69 | $82.29 | $83.33 | $83.33 | 54,750 |
| 2022-08-16 | $84.03 | $84.03 | $83.13 | $83.79 | $83.79 | 28,827 |
| 2022-08-15 | $84.43 | $84.84 | $83.92 | $84.73 | $84.73 | 43,545 |
| 2022-08-12 | $84.19 | $84.24 | $83.65 | $84.02 | $84.02 | 15,014 |
| 2022-08-11 | $85.48 | $86.07 | $85.17 | $85.18 | $85.18 | 15,947 |
| 2022-08-10 | $84.16 | $85.14 | $84.16 | $84.90 | $84.90 | 20,296 |
| 2022-08-09 | $82.09 | $82.60 | $81.49 | $81.49 | $81.49 | 24,507 |
| 2022-08-08 | $82.52 | $82.86 | $81.74 | $81.88 | $81.88 | 32,375 |
| 2022-08-05 | $81.83 | $83.18 | $81.83 | $82.54 | $82.54 | 20,974 |
| 2022-08-04 | $83.87 | $84.29 | $83.73 | $84.12 | $84.12 | 16,579 |
| 2022-08-03 | $83.04 | $83.04 | $81.72 | $82.44 | $82.44 | 43,972 |
| 2022-08-02 | $82.71 | $84.03 | $82.42 | $82.42 | $82.42 | 42,834 |
| 2022-08-01 | $83.74 | $84.25 | $83.03 | $83.70 | $83.70 | 46,383 |
| 2022-07-29 | $82.69 | $84.21 | $82.63 | $84.21 | $84.21 | 27,578 |
| 2022-07-28 | $80.49 | $81.42 | $79.82 | $81.22 | $81.22 | 41,605 |
| 2022-07-27 | $78.74 | $78.98 | $77.50 | $78.92 | $78.92 | 25,843 |
| 2022-07-26 | $78.28 | $78.28 | $77.13 | $77.30 | $77.30 | 33,329 |
| 2022-07-25 | $78.48 | $78.62 | $77.35 | $77.97 | $77.97 | 46,811 |
| 2022-07-22 | $78.33 | $79.28 | $77.95 | $78.25 | $78.25 | 40,639 |
| 2022-07-21 | $77.36 | $77.84 | $76.95 | $77.84 | $77.84 | 32,194 |
| 2022-07-20 | $76.30 | $76.58 | $75.27 | $75.58 | $75.58 | 55,420 |
| 2022-07-19 | $75.07 | $76.30 | $75.06 | $75.90 | $75.90 | 48,924 |
| 2022-07-18 | $73.50 | $74.69 | $73.50 | $73.72 | $73.72 | 60,484 |
| 2022-07-15 | $70.59 | $71.47 | $70.30 | $71.31 | $71.31 | 40,746 |
| 2022-07-14 | $69.34 | $69.83 | $68.93 | $69.76 | $69.76 | 35,667 |
| 2022-07-13 | $69.58 | $71.12 | $69.48 | $70.88 | $70.88 | 54,159 |
| 2022-07-12 | $69.98 | $70.73 | $69.62 | $69.75 | $69.75 | 50,048 |
| 2022-07-11 | $69.97 | $70.68 | $69.77 | $70.08 | $70.08 | 58,339 |
| 2022-07-08 | $71.10 | $71.83 | $70.78 | $71.47 | $71.47 | 35,128 |
| 2022-07-07 | $69.45 | $69.84 | $69.42 | $69.76 | $69.76 | 59,131 |
| 2022-07-06 | $67.16 | $67.20 | $66.26 | $66.61 | $66.61 | 84,907 |
| 2022-07-05 | $67.71 | $68.33 | $67.11 | $68.30 | $68.30 | 60,313 |
| 2022-07-01 | $69.29 | $70.65 | $69.00 | $70.58 | $70.58 | 39,031 |
| 2022-06-30 | $69.28 | $70.30 | $69.24 | $70.27 | $70.27 | 36,366 |
| 2022-06-29 | $70.81 | $71.31 | $70.23 | $70.65 | $70.65 | 41,063 |
| 2022-06-28 | $73.82 | $73.82 | $71.05 | $71.05 | $71.05 | 85,344 |
| 2022-06-27 | $75.00 | $75.21 | $74.15 | $74.32 | $74.32 | 69,100 |
| 2022-06-24 | $72.12 | $73.13 | $71.89 | $72.96 | $72.96 | 52,473 |
| 2022-06-23 | $69.52 | $69.95 | $68.70 | $69.37 | $69.37 | 71,723 |
| 2022-06-22 | $69.95 | $71.49 | $69.89 | $70.12 | $70.12 | 85,672 |
| 2022-06-21 | $71.77 | $72.18 | $71.48 | $71.59 | $71.59 | 64,197 |
| 2022-06-17 | $68.79 | $68.93 | $67.44 | $68.65 | $68.65 | 60,474 |
| 2022-06-16 | $68.53 | $69.12 | $67.88 | $68.65 | $68.65 | 70,387 |
| 2022-06-15 | $71.14 | $72.62 | $71.12 | $72.14 | $72.14 | 73,677 |
| 2022-06-14 | $70.15 | $70.67 | $69.10 | $69.57 | $69.57 | 92,723 |
| 2022-06-13 | $71.50 | $71.55 | $70.59 | $70.65 | $70.65 | 62,624 |
| 2022-06-10 | $73.44 | $73.93 | $72.80 | $73.53 | $73.53 | 126,307 |
| 2022-06-09 | $73.71 | $75.04 | $73.13 | $73.13 | $73.13 | 37,066 |
| 2022-06-08 | $76.86 | $77.93 | $76.38 | $76.92 | $76.92 | 106,299 |
| 2022-06-07 | $80.66 | $81.06 | $80.02 | $80.86 | $80.86 | 60,224 |
| 2022-06-06 | $80.82 | $81.65 | $80.66 | $80.85 | $80.85 | 40,151 |
| 2022-06-03 | $80.72 | $80.80 | $80.37 | $80.62 | $80.62 | 22,836 |
| 2022-06-02 | $79.99 | $81.69 | $79.99 | $81.69 | $81.69 | 59,109 |
| 2022-06-01 | $80.69 | $80.69 | $78.67 | $79.05 | $79.05 | 45,336 |
| 2022-05-31 | $81.73 | $82.45 | $81.45 | $82.45 | $82.45 | 47,973 |
| 2022-05-27 | $78.10 | $81.53 | $78.10 | $81.10 | $81.10 | 36,279 |
| 2022-05-26 | $79.56 | $80.43 | $79.30 | $80.15 | $80.15 | 28,529 |
| 2022-05-25 | $78.32 | $79.30 | $78.27 | $79.30 | $79.30 | 59,416 |
| 2022-05-24 | $80.30 | $80.50 | $78.55 | $80.50 | $80.50 | 61,041 |
| 2022-05-23 | $80.78 | $81.22 | $80.02 | $80.38 | $80.38 | 53,416 |
| 2022-05-20 | $79.62 | $80.31 | $79.21 | $80.31 | $80.31 | 47,816 |
| 2022-05-19 | $77.70 | $78.90 | $77.59 | $78.35 | $78.35 | 44,042 |
| 2022-05-18 | $77.59 | $78.41 | $75.85 | $75.85 | $75.85 | 31,324 |
| 2022-05-17 | $78.48 | $79.14 | $77.85 | $78.78 | $78.78 | 44,921 |
| 2022-05-16 | $74.80 | $76.28 | $74.39 | $75.95 | $75.95 | 53,961 |
| 2022-05-13 | $74.46 | $75.39 | $73.79 | $74.94 | $74.94 | 44,896 |
| 2022-05-12 | $71.57 | $74.16 | $71.51 | $73.54 | $73.54 | 55,348 |
| 2022-05-11 | $72.78 | $74.73 | $72.78 | $72.79 | $72.79 | 45,210 |
| 2022-05-10 | $75.66 | $75.72 | $73.24 | $73.67 | $73.67 | 63,655 |
| 2022-05-09 | $74.51 | $74.57 | $72.90 | $73.45 | $73.45 | 63,358 |
| 2022-05-06 | $78.81 | $79.35 | $78.20 | $78.88 | $78.88 | 206,761 |
| 2022-05-05 | $83.71 | $83.71 | $80.58 | $81.54 | $81.54 | 113,981 |
| 2022-05-04 | $80.80 | $83.42 | $80.56 | $83.14 | $83.14 | 146,612 |
| 2022-05-03 | $79.52 | $79.53 | $78.73 | $79.21 | $79.21 | 242,314 |
| 2022-05-02 | $80.39 | $82.04 | $80.39 | $81.40 | $81.40 | 203,999 |
| 2022-04-29 | $82.80 | $83.45 | $81.89 | $81.89 | $81.89 | 303,629 |
| 2022-04-28 | $80.89 | $80.89 | $79.19 | $79.54 | $79.54 | 791,501 |
| 2022-04-27 | $81.13 | $81.14 | $79.41 | $79.49 | $79.49 | 461,018 |
| 2022-04-26 | $82.85 | $82.85 | $80.26 | $81.97 | $81.97 | 46,345 |
| 2022-04-25 | $81.50 | $82.12 | $80.74 | $81.97 | $81.97 | 46,347 |
| 2022-04-22 | $82.98 | $82.98 | $82.02 | $82.02 | $82.02 | 26,191 |
| 2022-04-21 | $84.51 | $84.74 | $82.76 | $82.85 | $82.85 | 31,686 |
| 2022-04-20 | $83.87 | $84.73 | $83.66 | $84.36 | $84.36 | 27,100 |
| 2022-04-19 | $82.26 | $83.80 | $82.24 | $83.05 | $83.05 | 71,945 |
| 2022-04-18 | $78.75 | $80.87 | $78.75 | $79.72 | $79.72 | 39,208 |
| 2022-04-14 | $80.38 | $80.76 | $79.96 | $80.52 | $80.52 | 38,570 |
| 2022-04-13 | $80.56 | $81.10 | $79.85 | $80.83 | $80.83 | 56,614 |
| 2022-04-12 | $82.24 | $83.31 | $81.52 | $81.60 | $81.60 | 44,593 |
| 2022-04-11 | $81.13 | $81.52 | $80.25 | $80.25 | $80.25 | 40,455 |
| 2022-04-08 | $85.22 | $85.70 | $85.03 | $85.03 | $85.03 | 39,590 |
| 2022-04-07 | $87.38 | $87.58 | $86.38 | $86.81 | $86.81 | 36,338 |
| 2022-04-06 | $88.65 | $88.65 | $87.12 | $87.38 | $87.38 | 78,139 |
| 2022-04-05 | $92.25 | $92.25 | $90.69 | $91.33 | $91.33 | 29,759 |
| 2022-04-04 | $93.72 | $94.25 | $93.36 | $93.62 | $93.62 | 30,431 |
| 2022-04-01 | $96.50 | $97.10 | $96.32 | $96.67 | $96.67 | 29,536 |
| 2022-03-31 | $96.34 | $97.68 | $95.67 | $95.67 | $95.67 | 35,207 |
| 2022-03-30 | $99.43 | $99.65 | $98.95 | $99.16 | $99.16 | 15,555 |
| 2022-03-29 | $100.83 | $100.83 | $98.39 | $99.46 | $99.46 | 42,282 |
| 2022-03-28 | $97.85 | $99.01 | $97.85 | $98.91 | $98.91 | 29,740 |
| 2022-03-25 | $97.05 | $97.08 | $95.43 | $96.00 | $96.00 | 37,676 |
| 2022-03-24 | $96.47 | $96.83 | $95.90 | $96.77 | $96.77 | 22,678 |
| 2022-03-23 | $96.96 | $97.40 | $96.63 | $96.76 | $96.76 | 25,441 |
| 2022-03-22 | $97.95 | $98.98 | $97.82 | $98.30 | $98.30 | 48,537 |
| 2022-03-21 | $100.21 | $100.91 | $99.21 | $100.87 | $100.87 | 229,901 |
| 2022-03-18 | $99.02 | $101.29 | $98.69 | $100.87 | $100.87 | 229,901 |
| 2022-03-17 | $98.00 | $99.03 | $97.53 | $98.00 | $97.59 | 330,268 |
| 2022-03-16 | $95.48 | $96.84 | $94.14 | $95.60 | $95.20 | 181,810 |
| 2022-03-15 | $92.69 | $94.15 | $92.61 | $93.86 | $93.47 | 225,342 |
| 2022-03-14 | $88.97 | $89.75 | $88.34 | $88.53 | $88.16 | 167,394 |
| 2022-03-11 | $88.21 | $88.21 | $86.35 | $86.54 | $86.18 | 120,171 |
| 2022-03-10 | $88.04 | $88.77 | $87.31 | $88.21 | $87.84 | 171,892 |
| 2022-03-09 | $85.97 | $89.38 | $85.09 | $87.90 | $87.53 | 284,604 |
| 2022-03-08 | $88.03 | $89.11 | $85.75 | $86.71 | $86.35 | 238,060 |
| 2022-03-07 | $89.17 | $89.76 | $85.04 | $85.20 | $84.85 | 252,052 |
| 2022-03-04 | $87.97 | $88.16 | $86.97 | $87.66 | $87.30 | 78,446 |
| 2022-03-03 | $91.46 | $92.17 | $90.29 | $90.87 | $90.49 | 161,254 |
| 2022-03-02 | $90.51 | $90.63 | $89.70 | $90.30 | $89.92 | 393,868 |
| 2022-03-01 | $90.72 | $91.17 | $88.40 | $88.78 | $88.41 | 395,392 |
| 2022-02-28 | $92.22 | $92.70 | $90.80 | $91.64 | $91.26 | 65,349 |
| 2022-02-25 | $89.99 | $92.27 | $89.76 | $92.27 | $91.89 | 63,767 |
| 2022-02-24 | $84.20 | $88.22 | $83.33 | $88.22 | $87.85 | 50,422 |
| 2022-02-23 | $89.00 | $89.21 | $87.59 | $87.75 | $87.38 | 49,784 |
| 2022-02-22 | $91.37 | $92.19 | $89.51 | $89.95 | $89.58 | 53,142 |
| 2022-02-18 | $93.21 | $93.48 | $92.01 | $92.44 | $92.06 | 27,497 |
| 2022-02-17 | $94.99 | $95.03 | $93.88 | $93.96 | $93.57 | 23,372 |
| 2022-02-16 | $96.61 | $98.09 | $96.21 | $97.87 | $97.46 | 19,845 |
| 2022-02-15 | $98.09 | $98.78 | $97.41 | $97.54 | $97.13 | 44,015 |
| 2022-02-14 | $96.28 | $96.47 | $95.06 | $96.08 | $95.68 | 32,954 |
| 2022-02-11 | $99.47 | $99.70 | $96.20 | $96.63 | $96.23 | 33,723 |
| 2022-02-10 | $102.80 | $103.09 | $100.55 | $100.55 | $100.13 | 30,355 |
| 2022-02-09 | $101.63 | $103.00 | $101.63 | $102.83 | $102.40 | 28,057 |
| 2022-02-08 | $98.50 | $99.92 | $98.16 | $99.92 | $99.50 | 28,948 |
| 2022-02-07 | $101.41 | $101.92 | $100.54 | $100.55 | $100.13 | 30,354 |
| 2022-02-04 | $101.67 | $103.54 | $101.62 | $103.20 | $102.77 | 35,565 |
| 2022-02-03 | $103.53 | $104.32 | $103.02 | $103.06 | $102.63 | 55,168 |
| 2022-02-02 | $106.11 | $106.55 | $105.43 | $106.45 | $106.01 | 47,813 |
| 2022-02-01 | $104.38 | $104.81 | $103.43 | $104.81 | $104.37 | 37,042 |
| 2022-01-31 | $100.38 | $101.79 | $100.29 | $101.58 | $101.16 | 45,748 |
| 2022-01-28 | $97.62 | $98.34 | $96.83 | $98.34 | $97.93 | 31,027 |
| 2022-01-27 | $100.22 | $100.86 | $99.41 | $100.25 | $99.83 | 54,297 |
| 2022-01-26 | $100.85 | $101.27 | $97.68 | $99.86 | $99.44 | 59,283 |
| 2022-01-25 | $96.93 | $98.57 | $96.71 | $98.04 | $97.63 | 49,738 |
| 2022-01-24 | $95.83 | $97.88 | $94.85 | $97.72 | $97.31 | 65,124 |
| 2022-01-21 | $101.99 | $101.99 | $100.46 | $100.49 | $100.07 | 44,394 |
| 2022-01-20 | $103.90 | $104.99 | $103.42 | $103.64 | $103.21 | 39,534 |
| 2022-01-19 | $104.62 | $105.05 | $103.95 | $104.40 | $103.97 | 47,175 |
| 2022-01-18 | $103.91 | $104.23 | $102.90 | $103.51 | $103.08 | 82,164 |
| 2022-01-14 | $105.74 | $106.13 | $104.36 | $106.13 | $105.69 | 38,764 |
| 2022-01-13 | $110.11 | $110.32 | $109.11 | $109.20 | $108.75 | 38,487 |
| 2022-01-12 | $109.13 | $110.24 | $109.13 | $110.24 | $109.78 | 41,449 |
| 2022-01-11 | $107.23 | $108.30 | $106.51 | $108.22 | $107.77 | 44,760 |
| 2022-01-10 | $106.27 | $106.53 | $105.03 | $106.50 | $106.06 | 95,382 |
| 2022-01-07 | $112.36 | $113.18 | $112.23 | $113.18 | $112.71 | 30,022 |
| 2022-01-06 | $111.69 | $112.17 | $111.20 | $111.85 | $111.38 | 33,147 |
| 2022-01-05 | $116.81 | $116.90 | $115.20 | $116.23 | $115.74 | 34,866 |
| 2022-01-04 | $116.10 | $116.52 | $115.90 | $116.36 | $115.88 | 28,516 |
| 2022-01-03 | $117.69 | $117.69 | $116.44 | $117.08 | $116.59 | 35,783 |
| 2021-12-31 | $116.61 | $118.57 | $116.24 | $117.38 | $116.89 | 26,843 |
| 2021-12-30 | $116.68 | $117.11 | $116.45 | $116.94 | $116.45 | 38,476 |
| 2021-12-29 | $115.75 | $116.86 | $115.75 | $116.77 | $116.28 | 22,953 |
| 2021-12-28 | $115.49 | $115.72 | $115.07 | $115.20 | $114.72 | 18,010 |
| 2021-12-27 | $115.00 | $115.50 | $114.78 | $115.47 | $114.99 | 28,252 |
| 2021-12-23 | $112.14 | $113.65 | $112.14 | $113.65 | $113.18 | 25,151 |
| 2021-12-22 | $112.19 | $113.88 | $112.19 | $113.75 | $113.28 | 26,989 |
| 2021-12-21 | $110.85 | $111.28 | $109.90 | $111.16 | $110.70 | 35,551 |
| 2021-12-20 | $108.62 | $110.00 | $108.62 | $109.91 | $109.45 | 33,629 |
| 2021-12-17 | $108.21 | $109.09 | $107.53 | $107.53 | $107.08 | 22,950 |
| 2021-12-16 | $110.83 | $110.83 | $109.52 | $110.26 | $109.80 | 30,762 |
| 2021-12-15 | $107.44 | $109.90 | $107.19 | $109.90 | $109.44 | 22,725 |
| 2021-12-14 | $108.15 | $108.15 | $105.96 | $106.92 | $106.48 | 30,797 |
| 2021-12-13 | $110.24 | $110.51 | $109.20 | $109.20 | $108.75 | 31,892 |
| 2021-12-10 | $109.42 | $109.97 | $109.03 | $109.80 | $109.34 | 24,140 |
| 2021-12-09 | $110.01 | $110.09 | $109.14 | $109.50 | $109.04 | 33,609 |
| 2021-12-08 | $109.74 | $110.57 | $107.50 | $110.25 | $109.79 | 20,415 |
| 2021-12-07 | $106.59 | $107.39 | $106.54 | $107.31 | $106.86 | 34,388 |
| 2021-12-06 | $102.51 | $102.96 | $101.55 | $102.14 | $101.72 | 34,682 |
| 2021-12-03 | $104.39 | $104.42 | $102.84 | $103.51 | $103.08 | 22,468 |
| 2021-12-02 | $104.52 | $105.67 | $103.95 | $104.63 | $104.19 | 36,513 |
| 2021-12-01 | $110.43 | $111.07 | $108.90 | $108.90 | $108.45 | 36,577 |
| 2021-11-30 | $111.39 | $111.57 | $107.65 | $108.56 | $108.11 | 41,983 |
| 2021-11-29 | $108.52 | $109.39 | $108.03 | $108.39 | $107.94 | 36,562 |
| 2021-11-26 | $108.72 | $109.90 | $108.31 | $108.55 | $108.10 | 23,158 |
| 2021-11-24 | $108.31 | $109.70 | $108.31 | $109.70 | $109.24 | 24,775 |
| 2021-11-23 | $112.84 | $112.84 | $110.99 | $111.37 | $110.91 | 23,326 |
| 2021-11-22 | $118.75 | $119.46 | $117.67 | $117.95 | $117.46 | 33,123 |
| 2021-11-19 | $119.56 | $119.77 | $118.55 | $119.12 | $118.62 | 25,481 |
| 2021-11-18 | $118.01 | $118.29 | $117.86 | $118.22 | $117.73 | 62,809 |
| 2021-11-17 | $117.71 | $117.71 | $116.61 | $116.93 | $116.44 | 14,656 |
| 2021-11-16 | $118.87 | $118.87 | $117.75 | $117.75 | $117.26 | 12,778 |
| 2021-11-15 | $120.61 | $120.61 | $120.10 | $120.10 | $119.60 | 15,443 |
| 2021-11-12 | $119.75 | $120.86 | $119.69 | $120.63 | $120.13 | 8,536 |
| 2021-11-11 | $118.99 | $119.42 | $118.78 | $119.26 | $118.76 | 16,240 |
| 2021-11-10 | $119.10 | $119.49 | $117.41 | $117.77 | $117.28 | 27,245 |
| 2021-11-09 | $122.78 | $122.78 | $121.88 | $122.56 | $122.05 | 17,487 |
| 2021-11-08 | $120.87 | $120.93 | $120.13 | $120.37 | $119.86 | 15,711 |
| 2021-11-05 | $120.05 | $121.09 | $118.75 | $119.84 | $119.34 | 18,559 |
| 2021-11-04 | $122.72 | $122.72 | $121.42 | $122.29 | $121.78 | 15,544 |
| 2021-11-03 | $118.25 | $121.61 | $118.25 | $121.00 | $120.50 | 16,941 |
| 2021-11-02 | $117.36 | $117.63 | $116.53 | $117.51 | $117.02 | 21,873 |
| 2021-11-01 | $117.75 | $117.75 | $117.17 | $117.51 | $117.02 | 21,873 |
| 2021-10-29 | $116.15 | $117.19 | $115.05 | $116.71 | $116.22 | 15,261 |
| 2021-10-28 | $117.12 | $118.30 | $116.19 | $117.71 | $117.22 | 14,984 |
| 2021-10-27 | $118.06 | $118.06 | $116.54 | $116.54 | $116.06 | 15,438 |
| 2021-10-26 | $119.02 | $119.48 | $117.68 | $118.43 | $117.94 | 26,435 |
| 2021-10-25 | $118.89 | $119.47 | $118.84 | $119.20 | $118.71 | 17,375 |
| 2021-10-22 | $120.77 | $121.64 | $120.77 | $121.35 | $120.85 | 12,975 |
| 2021-10-21 | $118.26 | $118.71 | $118.14 | $118.62 | $118.13 | 12,671 |
| 2021-10-20 | $118.84 | $118.93 | $118.14 | $118.53 | $118.04 | 13,742 |
| 2021-10-19 | $118.88 | $120.20 | $118.50 | $120.00 | $119.50 | 18,713 |
| 2021-10-18 | $117.06 | $117.55 | $117.05 | $117.36 | $116.87 | 16,364 |
| 2021-10-15 | $116.51 | $117.95 | $116.35 | $117.95 | $117.46 | 27,818 |
| 2021-10-14 | $118.84 | $118.84 | $117.85 | $118.44 | $117.95 | 13,239 |
| 2021-10-13 | $118.32 | $118.37 | $116.81 | $118.02 | $117.53 | 12,208 |
| 2021-10-12 | $116.50 | $116.50 | $114.05 | $115.04 | $114.56 | 13,998 |
| 2021-10-11 | $112.66 | $117.44 | $112.66 | $116.19 | $115.71 | 22,234 |
| 2021-10-08 | $116.63 | $117.44 | $115.80 | $116.23 | $115.74 | 12,719 |
| 2021-10-07 | $119.32 | $119.73 | $118.13 | $118.42 | $117.92 | 24,721 |
| 2021-10-06 | $116.04 | $117.75 | $115.74 | $117.75 | $117.26 | 15,474 |
| 2021-10-05 | $116.99 | $118.27 | $116.99 | $117.53 | $117.04 | 17,940 |
| 2021-10-04 | $116.88 | $116.88 | $114.46 | $114.81 | $114.33 | 16,413 |
| 2021-10-01 | $119.48 | $119.48 | $117.98 | $119.15 | $118.65 | 27,387 |
| 2021-09-30 | $119.16 | $120.72 | $119.16 | $119.72 | $119.22 | 16,839 |
| 2021-09-29 | $121.24 | $121.24 | $119.26 | $119.50 | $119.00 | 29,204 |
| 2021-09-28 | $118.85 | $119.28 | $118.44 | $118.63 | $118.14 | 27,725 |
| 2021-09-27 | $124.73 | $124.73 | $123.41 | $124.15 | $123.63 | 23,889 |
| 2021-09-24 | $129.76 | $129.76 | $127.23 | $128.23 | $127.70 | 23,591 |
| 2021-09-23 | $132.13 | $132.94 | $116.00 | $132.40 | $131.85 | 82,560 |
| 2021-09-22 | $131.88 | $131.88 | $129.97 | $130.35 | $129.81 | 24,675 |
| 2021-09-21 | $130.32 | $132.20 | $130.32 | $131.85 | $131.30 | 33,261 |
| 2021-09-20 | $127.79 | $128.95 | $126.18 | $127.07 | $126.54 | 32,692 |
| 2021-09-17 | $132.38 | $132.50 | $131.50 | $132.50 | $131.95 | 20,425 |
| 2021-09-16 | $132.38 | $133.78 | $132.38 | $133.11 | $132.56 | 18,072 |
| 2021-09-15 | $131.86 | $131.86 | $130.23 | $130.88 | $130.34 | 11,514 |
| 2021-09-14 | $130.30 | $130.75 | $129.97 | $130.39 | $129.85 | 13,303 |
| 2021-09-13 | $130.96 | $130.96 | $128.47 | $129.35 | $128.81 | 17,914 |
| 2021-09-10 | $130.55 | $130.74 | $129.61 | $129.61 | $129.07 | 19,600 |
| 2021-09-09 | $130.47 | $130.47 | $129.30 | $129.79 | $129.25 | 10,953 |
| 2021-09-08 | $130.06 | $130.22 | $129.75 | $130.00 | $129.46 | 15,422 |
| 2021-09-07 | $132.34 | $132.86 | $132.34 | $132.66 | $132.11 | 12,343 |
| 2021-09-03 | $130.53 | $131.79 | $130.30 | $131.71 | $131.16 | 19,137 |
| 2021-09-02 | $132.32 | $132.32 | $130.32 | $131.08 | $130.53 | 23,224 |
| 2021-09-01 | $127.95 | $129.40 | $127.79 | $128.47 | $127.94 | 36,127 |
| 2021-08-31 | $128.93 | $128.93 | $126.29 | $127.50 | $126.97 | 13,450 |
| 2021-08-30 | $127.03 | $128.18 | $127.03 | $128.18 | $127.65 | 15,518 |
| 2021-08-27 | $124.36 | $126.35 | $124.36 | $126.22 | $125.69 | 13,557 |
| 2021-08-26 | $124.07 | $124.22 | $123.50 | $123.96 | $123.44 | 9,786 |
| 2021-08-25 | $125.19 | $125.71 | $125.00 | $125.71 | $125.19 | 17,806 |
| 2021-08-24 | $124.84 | $126.67 | $124.60 | $124.91 | $124.39 | 14,140 |
| 2021-08-23 | $124.38 | $126.83 | $124.24 | $126.50 | $125.97 | 17,213 |
| 2021-08-20 | $124.38 | $124.80 | $123.86 | $124.33 | $123.81 | 10,638 |
| 2021-08-19 | $122.97 | $124.50 | $122.97 | $123.92 | $123.40 | 12,732 |
| 2021-08-18 | $125.90 | $126.13 | $125.59 | $125.60 | $125.08 | 25,602 |
| 2021-08-17 | $125.72 | $126.07 | $125.10 | $125.40 | $124.88 | 39,967 |
| 2021-08-16 | $124.08 | $124.08 | $123.40 | $123.75 | $123.24 | 12,578 |
| 2021-08-13 | $121.11 | $121.86 | $121.11 | $121.68 | $121.17 | 16,388 |
| 2021-08-12 | $119.64 | $120.23 | $119.51 | $120.23 | $119.73 | 15,924 |
| 2021-08-11 | $117.35 | $118.28 | $117.34 | $117.65 | $117.16 | 10,878 |
| 2021-08-10 | $117.65 | $118.33 | $116.26 | $117.46 | $116.97 | 16,743 |
| 2021-08-09 | $118.41 | $118.41 | $116.89 | $117.35 | $116.86 | 54,532 |
| 2021-08-06 | $118.19 | $118.19 | $117.33 | $117.91 | $117.42 | 15,232 |
| 2021-08-05 | $119.39 | $119.75 | $119.01 | $119.50 | $119.00 | 12,799 |
| 2021-08-04 | $120.69 | $120.69 | $119.73 | $120.27 | $119.77 | 18,779 |
| 2021-08-03 | $120.50 | $120.97 | $118.32 | $120.20 | $119.70 | 25,794 |
| 2021-08-02 | $120.00 | $121.69 | $119.96 | $119.96 | $119.46 | 16,280 |
| 2021-07-30 | $121.67 | $122.24 | $121.67 | $121.83 | $121.32 | 23,945 |
| 2021-07-29 | $117.60 | $120.94 | $117.60 | $120.93 | $120.43 | 37,792 |
| 2021-07-28 | $120.05 | $121.07 | $120.01 | $121.07 | $120.57 | 17,009 |
| 2021-07-27 | $120.27 | $121.72 | $120.14 | $120.75 | $120.25 | 19,391 |
| 2021-07-26 | $120.93 | $122.15 | $120.61 | $121.07 | $120.56 | 13,969 |
| 2021-07-23 | $121.04 | $121.97 | $121.04 | $121.68 | $121.17 | 10,450 |
| 2021-07-22 | $120.71 | $121.90 | $120.25 | $121.20 | $120.69 | 14,701 |
| 2021-07-21 | $120.09 | $121.57 | $119.78 | $120.91 | $120.41 | 20,724 |
| 2021-07-20 | $118.89 | $120.49 | $118.88 | $119.96 | $119.46 | 21,041 |
| 2021-07-19 | $118.88 | $119.07 | $118.35 | $118.94 | $118.45 | 25,300 |
| 2021-07-16 | $121.30 | $121.85 | $121.13 | $121.25 | $120.75 | 15,733 |
| 2021-07-15 | $124.10 | $125.10 | $122.94 | $124.06 | $123.54 | 13,994 |
| 2021-07-14 | $123.64 | $123.65 | $123.37 | $123.51 | $123.00 | 12,038 |
| 2021-07-13 | $123.55 | $123.75 | $122.07 | $122.30 | $121.79 | 14,492 |
| 2021-07-12 | $122.45 | $123.24 | $122.38 | $122.55 | $122.04 | 18,547 |
| 2021-07-09 | $120.63 | $121.72 | $120.63 | $121.48 | $120.97 | 17,803 |
| 2021-07-08 | $119.46 | $120.65 | $119.46 | $120.10 | $119.60 | 20,518 |
| 2021-07-07 | $120.95 | $121.05 | $120.40 | $120.99 | $120.49 | 22,522 |
| 2021-07-06 | $121.77 | $121.77 | $120.21 | $120.65 | $120.15 | 13,666 |
| 2021-07-02 | $118.61 | $119.29 | $118.61 | $119.25 | $118.75 | 16,254 |
| 2021-07-01 | $118.51 | $118.80 | $118.05 | $118.11 | $117.62 | 27,980 |
| 2021-06-30 | $117.00 | $117.22 | $116.32 | $116.97 | $116.48 | 32,604 |
| 2021-06-29 | $118.25 | $118.41 | $117.96 | $118.22 | $117.73 | 165,405 |
| 2021-06-28 | $120.19 | $120.19 | $118.57 | $118.95 | $118.46 | 196,806 |
| 2021-06-25 | $119.42 | $119.75 | $119.30 | $119.75 | $119.25 | 22,396 |
| 2021-06-24 | $119.79 | $120.04 | $119.11 | $119.98 | $119.48 | 39,549 |
| 2021-06-23 | $118.55 | $118.80 | $117.65 | $117.66 | $117.17 | 29,029 |
| 2021-06-22 | $116.95 | $118.12 | $116.60 | $118.01 | $117.52 | 17,632 |
| 2021-06-21 | $116.20 | $117.52 | $116.20 | $117.50 | $117.01 | 16,956 |
| 2021-06-18 | $114.75 | $115.12 | $112.51 | $114.58 | $114.10 | 28,878 |
| 2021-06-17 | $114.77 | $116.15 | $114.43 | $115.13 | $114.65 | 31,963 |
| 2021-06-16 | $119.17 | $119.55 | $118.09 | $118.20 | $117.71 | 20,003 |
| 2021-06-15 | $117.79 | $118.65 | $117.79 | $118.20 | $117.71 | 20,003 |
| 2021-06-14 | $118.52 | $118.86 | $117.77 | $117.99 | $117.50 | 26,566 |
| 2021-06-11 | $120.07 | $120.09 | $118.74 | $119.72 | $119.22 | 36,323 |
| 2021-06-10 | $120.08 | $120.75 | $119.87 | $120.67 | $120.17 | 17,894 |
| 2021-06-09 | $120.89 | $121.69 | $120.51 | $121.17 | $120.67 | 32,037 |
| 2021-06-08 | $120.89 | $121.63 | $120.49 | $120.99 | $120.48 | 27,140 |
| 2021-06-07 | $121.74 | $122.10 | $121.49 | $122.00 | $121.49 | 61,056 |
| 2021-06-04 | $120.32 | $120.72 | $120.11 | $120.41 | $119.91 | 46,252 |
| 2021-06-03 | $120.00 | $120.81 | $119.10 | $120.16 | $119.66 | 67,554 |
| 2021-06-02 | $120.97 | $121.25 | $120.11 | $120.50 | $120.00 | 52,311 |
| 2021-06-01 | $122.20 | $122.95 | $121.93 | $122.49 | $121.98 | 36,891 |
| 2021-05-28 | $121.19 | $122.30 | $121.19 | $122.17 | $121.66 | 38,957 |
| 2021-05-27 | $120.96 | $120.96 | $120.38 | $120.64 | $120.13 | 14,603 |
| 2021-05-26 | $121.36 | $122.03 | $120.55 | $122.03 | $121.52 | 71,719 |
| 2021-05-25 | $121.71 | $121.71 | $120.34 | $121.18 | $120.68 | 29,963 |
| 2021-05-24 | $119.98 | $120.68 | $119.98 | $120.68 | $120.18 | 16,132 |
| 2021-05-21 | $119.80 | $120.00 | $118.73 | $119.25 | $118.75 | 47,379 |
| 2021-05-20 | $118.53 | $119.78 | $118.53 | $119.46 | $118.97 | 22,412 |
| 2021-05-19 | $115.57 | $115.62 | $114.41 | $115.07 | $114.59 | 33,348 |
| 2021-05-18 | $115.31 | $117.40 | $115.00 | $115.00 | $114.52 | 33,944 |
| 2021-05-17 | $111.66 | $112.14 | $111.50 | $112.10 | $111.63 | 42,642 |
| 2021-05-14 | $110.68 | $113.90 | $110.68 | $112.75 | $112.28 | 31,701 |
| 2021-05-13 | $111.04 | $111.60 | $110.68 | $111.60 | $111.14 | 31,424 |
| 2021-05-12 | $111.14 | $111.70 | $110.29 | $110.50 | $110.04 | 44,748 |
| 2021-05-11 | $113.63 | $115.75 | $113.44 | $115.75 | $115.27 | 55,965 |
| 2021-05-10 | $117.07 | $117.89 | $116.52 | $116.75 | $116.26 | 13,610 |
| 2021-05-07 | $114.00 | $115.48 | $113.97 | $115.37 | $114.89 | 21,111 |
| 2021-05-06 | $114.45 | $115.75 | $114.05 | $115.65 | $115.17 | 35,832 |
| 2021-05-05 | $113.57 | $113.57 | $112.79 | $113.29 | $112.82 | 38,110 |
| 2021-05-04 | $110.99 | $111.26 | $110.31 | $110.88 | $110.42 | 19,591 |
| 2021-05-03 | $113.05 | $113.62 | $112.58 | $113.14 | $112.67 | 67,661 |
| 2021-04-30 | $114.35 | $114.35 | $111.18 | $111.33 | $110.87 | 35,480 |
| 2021-04-29 | $113.10 | $113.36 | $112.32 | $113.21 | $112.73 | 27,892 |
| 2021-04-28 | $111.20 | $113.65 | $111.00 | $113.65 | $113.18 | 16,888 |
| 2021-04-27 | $110.69 | $113.40 | $110.69 | $113.35 | $112.88 | 23,008 |
| 2021-04-26 | $106.98 | $106.98 | $105.26 | $106.19 | $105.75 | 49,701 |
| 2021-04-23 | $106.86 | $107.39 | $106.74 | $107.34 | $106.89 | 21,654 |
| 2021-04-22 | $105.72 | $106.75 | $105.01 | $105.59 | $105.15 | 24,798 |
| 2021-04-21 | $104.23 | $105.55 | $104.23 | $105.53 | $105.09 | 26,363 |
| 2021-04-20 | $106.16 | $106.16 | $105.20 | $105.42 | $104.98 | 25,091 |
| 2021-04-19 | $105.72 | $105.72 | $105.13 | $105.60 | $105.16 | 18,807 |
| 2021-04-16 | $105.24 | $106.00 | $105.24 | $106.00 | $105.56 | 27,427 |
| 2021-04-15 | $104.01 | $104.19 | $103.54 | $103.80 | $103.37 | 32,841 |
| 2021-04-14 | $104.01 | $104.19 | $103.32 | $103.74 | $103.31 | 30,035 |
| 2021-04-13 | $103.17 | $104.30 | $103.17 | $104.24 | $103.80 | 33,853 |
| 2021-04-12 | $101.69 | $102.18 | $101.24 | $101.46 | $101.04 | 17,639 |
| 2021-04-09 | $100.11 | $102.03 | $100.11 | $101.77 | $101.34 | 19,642 |
| 2021-04-08 | $99.40 | $101.18 | $99.40 | $101.04 | $100.62 | 26,722 |
| 2021-04-07 | $97.66 | $97.66 | $96.58 | $96.91 | $96.51 | 34,578 |
| 2021-04-06 | $100.17 | $100.37 | $99.57 | $99.92 | $99.50 | 36,756 |
| 2021-04-05 | $100.00 | $103.52 | $99.85 | $101.13 | $100.71 | 34,454 |
| 2021-04-01 | $98.47 | $99.43 | $98.47 | $99.22 | $98.81 | 16,894 |
| 2021-03-31 | $98.31 | $99.49 | $98.00 | $98.07 | $97.66 | 27,457 |
| 2021-03-30 | $95.29 | $95.91 | $95.29 | $95.80 | $95.40 | 22,856 |
| 2021-03-29 | $96.35 | $96.35 | $95.08 | $95.90 | $95.50 | 25,283 |
| 2021-03-26 | $95.79 | $97.03 | $95.76 | $96.46 | $96.06 | 35,570 |
| 2021-03-25 | $92.66 | $93.61 | $92.20 | $93.15 | $92.76 | 35,978 |
| 2021-03-24 | $92.77 | $92.77 | $91.38 | $91.38 | $91.00 | 26,071 |
| 2021-03-23 | $93.94 | $94.31 | $93.00 | $94.23 | $93.84 | 39,899 |
| 2021-03-22 | $95.10 | $95.51 | $94.71 | $94.91 | $94.52 | 31,245 |
| 2021-03-19 | $93.53 | $94.65 | $93.00 | $94.10 | $93.71 | 33,529 |
| 2021-03-18 | $94.23 | $95.83 | $94.02 | $94.02 | $93.63 | 34,630 |
| 2021-03-17 | $92.89 | $93.95 | $92.25 | $93.95 | $93.56 | 29,215 |
| 2021-03-16 | $94.15 | $94.32 | $93.45 | $94.05 | $93.66 | 38,517 |
| 2021-03-15 | $93.79 | $93.98 | $92.98 | $93.98 | $93.38 | 24,951 |
| 2021-03-12 | $92.33 | $93.71 | $92.33 | $93.71 | $93.11 | 22,876 |
| 2021-03-11 | $94.27 | $94.93 | $93.92 | $94.93 | $94.33 | 28,409 |
| 2021-03-10 | $93.25 | $93.92 | $92.80 | $93.92 | $93.32 | 28,255 |
| 2021-03-09 | $91.86 | $92.88 | $91.86 | $92.84 | $92.25 | 40,551 |
| 2021-03-08 | $88.01 | $88.81 | $87.67 | $88.25 | $87.69 | 24,346 |
| 2021-03-05 | $89.66 | $89.66 | $88.17 | $89.25 | $88.68 | 40,603 |
| 2021-03-04 | $90.89 | $91.29 | $89.21 | $89.75 | $89.18 | 29,803 |
| 2021-03-03 | $93.00 | $93.39 | $92.33 | $93.30 | $92.71 | 38,965 |
| 2021-03-02 | $93.44 | $93.44 | $92.66 | $92.92 | $92.33 | 25,181 |
| 2021-03-01 | $92.49 | $92.89 | $92.34 | $92.79 | $92.20 | 38,427 |
| 2021-02-26 | $92.41 | $92.51 | $91.92 | $92.25 | $91.66 | 26,376 |
| 2021-02-25 | $92.90 | $92.90 | $91.15 | $91.39 | $90.81 | 29,989 |
| 2021-02-24 | $90.76 | $91.46 | $90.15 | $91.39 | $90.81 | 29,989 |
| 2021-02-23 | $89.98 | $90.75 | $89.43 | $89.97 | $89.40 | 30,413 |
| 2021-02-22 | $93.61 | $94.02 | $93.29 | $93.67 | $93.07 | 28,290 |
| 2021-02-19 | $92.30 | $93.10 | $92.14 | $92.34 | $91.75 | 25,432 |
| 2021-02-18 | $92.39 | $92.76 | $91.58 | $92.09 | $91.50 | 34,615 |
| 2021-02-17 | $91.69 | $92.09 | $91.31 | $92.09 | $91.50 | 34,615 |
| 2021-02-16 | $92.60 | $92.76 | $91.95 | $92.40 | $91.81 | 29,471 |
| 2021-02-12 | $90.00 | $91.70 | $90.00 | $91.59 | $91.01 | 47,326 |
| 2021-02-11 | $86.76 | $86.93 | $86.20 | $86.93 | $86.38 | 26,358 |
| 2021-02-10 | $83.99 | $83.99 | $82.93 | $83.65 | $83.12 | 28,490 |
| 2021-02-09 | $84.04 | $84.85 | $83.59 | $84.07 | $83.54 | 36,427 |
| 2021-02-08 | $83.35 | $83.82 | $83.01 | $83.49 | $82.96 | 28,862 |
| 2021-02-05 | $82.14 | $82.56 | $81.79 | $82.56 | $82.04 | 35,977 |
| 2021-02-04 | $81.49 | $81.76 | $80.90 | $81.46 | $80.94 | 25,594 |
| 2021-02-03 | $81.70 | $81.70 | $80.80 | $81.70 | $81.18 | 26,135 |
| 2021-02-02 | $81.23 | $81.39 | $80.66 | $80.97 | $80.46 | 28,712 |
| 2021-02-01 | $79.67 | $80.41 | $79.31 | $80.22 | $79.71 | 34,885 |
| 2021-01-29 | $78.82 | $78.82 | $77.51 | $78.32 | $77.82 | 38,821 |
| 2021-01-28 | $78.42 | $79.13 | $78.12 | $78.68 | $78.18 | 38,391 |
| 2021-01-27 | $78.18 | $79.03 | $77.57 | $78.12 | $77.62 | 34,816 |
| 2021-01-26 | $80.67 | $81.41 | $80.47 | $80.95 | $80.44 | 47,041 |
| 2021-01-25 | $79.41 | $80.51 | $79.41 | $80.51 | $80.00 | 29,196 |
| 2021-01-22 | $80.06 | $80.50 | $79.94 | $80.50 | $79.99 | 32,419 |
| 2021-01-21 | $80.64 | $81.26 | $80.03 | $81.26 | $80.74 | 31,201 |
| 2021-01-20 | $80.70 | $80.96 | $80.31 | $80.75 | $80.24 | 31,301 |
| 2021-01-19 | $79.53 | $80.25 | $79.40 | $79.79 | $79.28 | 40,419 |
| 2021-01-15 | $79.93 | $80.40 | $79.75 | $80.02 | $79.51 | 48,317 |
| 2021-01-14 | $81.37 | $81.96 | $81.35 | $81.65 | $81.13 | 22,898 |
| 2021-01-13 | $82.58 | $82.58 | $81.72 | $81.89 | $81.37 | 29,222 |
| 2021-01-12 | $81.20 | $82.18 | $81.20 | $82.18 | $81.66 | 36,708 |
| 2021-01-11 | $82.19 | $82.71 | $82.19 | $82.71 | $82.18 | 38,307 |
| 2021-01-08 | $82.75 | $83.33 | $82.46 | $83.20 | $82.67 | 20,474 |
| 2021-01-07 | $82.35 | $82.52 | $81.83 | $81.99 | $81.47 | 49,250 |
| 2021-01-06 | $83.10 | $83.89 | $82.78 | $83.46 | $82.92 | 26,296 |
| 2021-01-05 | $84.47 | $84.94 | $83.76 | $84.45 | $83.91 | 26,809 |
| 2021-01-04 | $87.61 | $87.73 | $87.11 | $87.39 | $86.83 | 53,486 |
| 2020-12-31 | $84.10 | $84.23 | $83.36 | $84.02 | $83.49 | 28,181 |
| 2020-12-30 | $85.02 | $85.02 | $83.99 | $84.18 | $83.64 | 21,755 |
| 2020-12-29 | $85.31 | $85.38 | $84.68 | $85.07 | $84.53 | 40,541 |
| 2020-12-28 | $83.97 | $84.57 | $83.72 | $83.90 | $83.37 | 44,808 |
| 2020-12-24 | $83.49 | $83.52 | $83.35 | $83.52 | $82.99 | 22,252 |
| 2020-12-23 | $83.32 | $83.59 | $83.01 | $83.34 | $82.81 | 22,033 |
| 2020-12-22 | $83.79 | $83.88 | $83.65 | $83.65 | $83.12 | 53,912 |
| 2020-12-21 | $82.96 | $83.94 | $82.64 | $83.60 | $83.07 | 58,897 |
| 2020-12-18 | $84.48 | $84.74 | $84.28 | $84.49 | $83.95 | 23,267 |
| 2020-12-17 | $82.19 | $82.55 | $82.13 | $82.42 | $81.90 | 36,382 |
| 2020-12-16 | $81.66 | $81.68 | $81.13 | $81.55 | $81.03 | 35,194 |
| 2020-12-15 | $80.17 | $80.70 | $80.08 | $80.51 | $80.00 | 218,261 |
| 2020-12-14 | $79.97 | $80.06 | $79.61 | $79.76 | $79.25 | 137,338 |
| 2020-12-11 | $79.96 | $80.23 | $79.51 | $79.64 | $79.13 | 591,161 |
| 2020-12-10 | $80.46 | $80.57 | $79.66 | $80.05 | $79.54 | 233,830 |
| 2020-12-09 | $81.50 | $81.50 | $81.01 | $81.24 | $80.72 | 197,291 |
| 2020-12-08 | $81.40 | $81.95 | $81.35 | $81.67 | $81.15 | 108,267 |
| 2020-12-07 | $81.01 | $81.32 | $80.53 | $80.83 | $80.32 | 230,919 |
| 2020-12-04 | $81.05 | $81.09 | $80.62 | $81.00 | $80.49 | 147,872 |
| 2020-12-03 | $80.21 | $80.39 | $79.75 | $80.08 | $79.57 | 198,691 |
| 2020-12-02 | $80.48 | $81.05 | $80.42 | $80.99 | $80.48 | 200,588 |
| 2020-12-01 | $80.53 | $80.91 | $80.39 | $80.56 | $80.05 | 56,364 |
| 2020-11-30 | $79.99 | $80.95 | $78.61 | $78.63 | $78.13 | 325,579 |
| 2020-11-27 | $81.46 | $82.08 | $81.40 | $81.76 | $81.24 | 645,494 |
| 2020-11-25 | $81.27 | $81.94 | $81.08 | $81.91 | $81.39 | 493,761 |
| 2020-11-24 | $81.24 | $81.98 | $81.10 | $81.98 | $81.46 | 29,408 |
| 2020-11-23 | $81.94 | $81.99 | $81.35 | $81.71 | $81.19 | 23,668 |
| 2020-11-20 | $82.08 | $82.24 | $81.81 | $82.22 | $81.70 | 27,523 |
| 2020-11-19 | $79.77 | $80.45 | $79.77 | $80.44 | $79.93 | 27,525 |
| 2020-11-18 | $79.56 | $79.95 | $79.09 | $79.30 | $78.80 | 36,887 |
| 2020-11-17 | $80.04 | $80.20 | $79.70 | $79.74 | $79.23 | 34,928 |
| 2020-11-16 | $78.76 | $80.07 | $78.76 | $79.45 | $78.95 | 30,966 |
| 2020-11-13 | $80.81 | $81.07 | $80.55 | $81.07 | $80.55 | 33,952 |
| 2020-11-12 | $81.65 | $81.95 | $80.33 | $80.35 | $79.84 | 22,408 |
| 2020-11-11 | $81.06 | $81.27 | $80.65 | $81.15 | $80.63 | 21,358 |
| 2020-11-10 | $80.10 | $81.40 | $80.10 | $81.38 | $80.86 | 46,439 |
| 2020-11-09 | $83.75 | $83.75 | $80.73 | $81.69 | $81.17 | 26,203 |
| 2020-11-06 | $88.82 | $89.52 | $88.82 | $89.20 | $88.63 | 23,619 |
| 2020-11-05 | $89.44 | $89.60 | $88.19 | $88.22 | $87.66 | 20,951 |
| 2020-11-04 | $84.83 | $86.26 | $84.68 | $85.53 | $84.99 | 17,034 |
| 2020-11-03 | $83.24 | $84.10 | $83.24 | $84.10 | $83.57 | 20,367 |
| 2020-11-02 | $81.05 | $81.90 | $80.80 | $81.90 | $81.38 | 40,411 |
| 2020-10-30 | $81.19 | $81.29 | $80.59 | $81.01 | $80.50 | 40,373 |
| 2020-10-29 | $79.92 | $81.05 | $79.87 | $81.05 | $80.53 | 32,349 |
| 2020-10-28 | $79.75 | $80.10 | $78.76 | $79.59 | $79.08 | 22,776 |
| 2020-10-27 | $81.59 | $82.00 | $81.36 | $81.36 | $80.84 | 45,822 |
| 2020-10-26 | $81.10 | $81.46 | $80.53 | $81.00 | $80.49 | 16,758 |
| 2020-10-23 | $83.80 | $83.80 | $82.83 | $83.62 | $83.09 | 20,001 |
| 2020-10-22 | $85.40 | $85.42 | $84.23 | $84.35 | $83.81 | 13,946 |
| 2020-10-21 | $86.05 | $86.28 | $84.88 | $84.99 | $84.44 | 16,324 |
| 2020-10-20 | $84.50 | $84.74 | $84.08 | $84.51 | $83.97 | 31,397 |
| 2020-10-19 | $83.68 | $83.84 | $82.47 | $82.47 | $81.95 | 18,717 |
| 2020-10-16 | $84.06 | $84.46 | $83.92 | $83.92 | $83.39 | 36,827 |
| 2020-10-15 | $82.75 | $83.68 | $82.28 | $83.68 | $83.15 | 30,183 |
| 2020-10-14 | $85.47 | $86.04 | $85.02 | $85.02 | $84.48 | 26,562 |
| 2020-10-13 | $85.18 | $86.37 | $85.18 | $86.36 | $85.81 | 22,422 |
| 2020-10-12 | $84.88 | $85.83 | $84.88 | $85.73 | $85.19 | 20,007 |
| 2020-10-09 | $84.66 | $85.82 | $83.95 | $84.60 | $84.06 | 26,273 |
| 2020-10-08 | $84.07 | $84.47 | $84.03 | $84.47 | $83.93 | 32,048 |
| 2020-10-07 | $83.99 | $83.99 | $83.39 | $83.54 | $83.01 | 66,682 |
| 2020-10-06 | $83.46 | $83.59 | $81.85 | $81.97 | $81.45 | 27,801 |
| 2020-10-05 | $84.28 | $84.92 | $84.17 | $84.92 | $84.38 | 17,162 |
| 2020-10-02 | $81.93 | $83.04 | $81.90 | $83.04 | $82.51 | 28,863 |
| 2020-10-01 | $83.75 | $84.18 | $83.75 | $84.18 | $83.64 | 14,796 |
| 2020-09-30 | $82.12 | $82.12 | $81.10 | $81.60 | $81.08 | 30,515 |
| 2020-09-29 | $82.52 | $83.00 | $82.45 | $82.98 | $82.45 | 17,914 |
| 2020-09-28 | $80.25 | $80.67 | $80.11 | $80.67 | $80.16 | 20,786 |
| 2020-09-25 | $79.30 | $80.85 | $79.26 | $80.85 | $80.34 | 19,225 |
| 2020-09-24 | $79.80 | $80.08 | $78.99 | $79.75 | $79.24 | 25,774 |
| 2020-09-23 | $79.26 | $79.86 | $78.34 | $78.55 | $78.05 | 32,581 |
| 2020-09-22 | $78.17 | $79.32 | $78.00 | $79.32 | $78.82 | 33,194 |
| 2020-09-21 | $77.02 | $78.32 | $76.97 | $78.30 | $77.80 | 34,574 |
| 2020-09-18 | $78.85 | $79.18 | $78.33 | $78.87 | $78.37 | 21,795 |
| 2020-09-17 | $78.61 | $79.49 | $78.59 | $79.24 | $78.73 | 22,098 |
| 2020-09-16 | $79.15 | $79.15 | $78.53 | $78.79 | $78.29 | 33,519 |
| 2020-09-15 | $77.85 | $77.89 | $76.97 | $77.36 | $76.87 | 34,119 |
| 2020-09-14 | $77.26 | $77.32 | $76.83 | $77.15 | $76.66 | 24,986 |
| 2020-09-11 | $78.24 | $78.27 | $77.39 | $77.85 | $77.36 | 52,671 |
| 2020-09-10 | $79.55 | $79.66 | $77.99 | $78.08 | $77.59 | 23,991 |
| 2020-09-09 | $77.77 | $78.80 | $77.77 | $78.64 | $78.14 | 20,815 |
| 2020-09-08 | $75.10 | $75.99 | $75.10 | $75.36 | $74.88 | 22,182 |
| 2020-09-04 | $76.75 | $76.75 | $75.10 | $76.51 | $76.02 | 42,807 |
| 2020-09-03 | $77.64 | $77.64 | $75.76 | $75.76 | $75.28 | 21,674 |
| 2020-09-02 | $78.72 | $79.05 | $78.07 | $79.05 | $78.55 | 24,322 |
| 2020-09-01 | $77.88 | $77.88 | $77.00 | $77.42 | $76.93 | 59,102 |
| 2020-08-31 | $77.86 | $78.25 | $77.45 | $77.99 | $77.49 | 29,776 |
| 2020-08-28 | $77.20 | $77.54 | $77.05 | $77.50 | $77.01 | 33,803 |
| 2020-08-27 | $77.93 | $77.93 | $76.80 | $77.19 | $76.70 | 21,234 |
| 2020-08-26 | $77.16 | $77.83 | $77.14 | $77.83 | $77.34 | 28,807 |
| 2020-08-25 | $76.63 | $76.66 | $75.96 | $76.50 | $76.01 | 50,094 |
| 2020-08-24 | $75.54 | $75.64 | $75.05 | $75.29 | $74.81 | 25,901 |
| 2020-08-21 | $74.26 | $74.63 | $74.20 | $74.33 | $73.86 | 16,636 |
| 2020-08-20 | $73.61 | $74.64 | $73.61 | $74.64 | $74.17 | 44,970 |
| 2020-08-19 | $74.92 | $74.96 | $74.18 | $74.19 | $73.72 | 35,504 |
| 2020-08-18 | $74.85 | $74.85 | $74.34 | $74.65 | $74.18 | 25,384 |
| 2020-08-17 | $74.45 | $74.83 | $74.20 | $74.57 | $74.10 | 29,447 |
| 2020-08-14 | $73.65 | $73.67 | $73.10 | $73.32 | $72.85 | 20,176 |
| 2020-08-13 | $75.04 | $75.18 | $74.29 | $74.75 | $74.27 | 38,987 |
| 2020-08-12 | $73.52 | $73.74 | $73.49 | $73.66 | $73.19 | 19,199 |
| 2020-08-11 | $72.01 | $72.07 | $71.36 | $71.46 | $71.01 | 17,371 |
| 2020-08-10 | $71.04 | $71.14 | $70.96 | $71.12 | $70.67 | 16,733 |
| 2020-08-07 | $71.76 | $72.25 | $71.70 | $72.25 | $71.79 | 25,088 |
| 2020-08-06 | $70.79 | $72.09 | $70.79 | $72.09 | $71.63 | 28,342 |
| 2020-08-05 | $70.91 | $71.14 | $70.64 | $70.70 | $70.25 | 19,434 |
| 2020-08-04 | $70.04 | $70.75 | $70.04 | $70.75 | $70.30 | 20,899 |
| 2020-08-03 | $70.16 | $70.98 | $70.16 | $70.77 | $70.32 | 19,556 |
| 2020-07-31 | $68.94 | $69.54 | $67.89 | $68.45 | $68.01 | 70,574 |
| 2020-07-30 | $69.14 | $70.51 | $68.73 | $70.31 | $69.86 | 28,008 |
| 2020-07-29 | $68.92 | $69.55 | $68.92 | $69.55 | $69.11 | 93,885 |
| 2020-07-28 | $68.45 | $68.80 | $68.45 | $68.45 | $68.02 | 28,769 |
| 2020-07-27 | $68.28 | $68.69 | $68.20 | $68.43 | $68.00 | 31,220 |
| 2020-07-24 | $67.09 | $67.70 | $67.07 | $67.31 | $66.88 | 22,815 |
| 2020-07-23 | $68.30 | $68.62 | $67.65 | $68.04 | $67.61 | 19,809 |
| 2020-07-22 | $67.72 | $67.93 | $67.31 | $67.92 | $67.49 | 26,234 |
| 2020-07-21 | $67.43 | $67.62 | $67.07 | $67.28 | $66.85 | 21,234 |
| 2020-07-20 | $65.97 | $66.29 | $65.81 | $66.29 | $65.87 | 13,570 |
| 2020-07-17 | $65.35 | $65.92 | $65.35 | $65.92 | $65.50 | 17,133 |
| 2020-07-16 | $64.96 | $65.36 | $64.96 | $65.11 | $64.70 | 26,383 |
| 2020-07-15 | $65.13 | $65.13 | $64.39 | $64.79 | $64.38 | 34,226 |
| 2020-07-14 | $64.52 | $64.60 | $64.18 | $64.47 | $64.06 | 20,233 |
| 2020-07-13 | $64.31 | $65.20 | $63.97 | $63.97 | $63.56 | 25,792 |
| 2020-07-10 | $63.52 | $63.97 | $63.40 | $63.96 | $63.55 | 21,494 |
| 2020-07-09 | $64.05 | $64.05 | $63.48 | $63.68 | $63.28 | 24,299 |
| 2020-07-08 | $63.26 | $64.04 | $63.26 | $64.04 | $63.63 | 36,916 |
| 2020-07-07 | $63.89 | $64.15 | $63.47 | $63.47 | $63.07 | 21,536 |
| 2020-07-06 | $63.51 | $64.10 | $63.41 | $63.88 | $63.47 | 29,876 |
| 2020-07-02 | $62.20 | $62.77 | $62.20 | $62.62 | $62.22 | 40,813 |
| 2020-07-01 | $61.96 | $62.35 | $61.96 | $62.29 | $61.89 | 25,342 |
| 2020-06-30 | $60.70 | $61.49 | $60.70 | $61.49 | $61.10 | 13,273 |
| 2020-06-29 | $60.89 | $61.21 | $60.76 | $61.13 | $60.74 | 22,266 |
| 2020-06-26 | $60.06 | $60.16 | $59.33 | $59.48 | $59.10 | 25,218 |
| 2020-06-25 | $59.00 | $59.61 | $59.00 | $59.56 | $59.18 | 36,958 |
| 2020-06-24 | $60.97 | $60.97 | $60.12 | $60.27 | $59.89 | 19,942 |
| 2020-06-23 | $61.64 | $62.60 | $61.64 | $62.13 | $61.74 | 37,268 |
| 2020-06-22 | $58.27 | $60.62 | $58.27 | $60.50 | $60.12 | 25,245 |
| 2020-06-19 | $59.15 | $59.15 | $57.24 | $57.65 | $57.28 | 21,335 |
| 2020-06-18 | $58.08 | $58.70 | $58.08 | $58.25 | $57.88 | 19,109 |
| 2020-06-17 | $57.60 | $57.95 | $57.34 | $57.73 | $57.36 | 31,792 |
| 2020-06-16 | $58.35 | $58.83 | $57.80 | $58.11 | $57.74 | 31,594 |
| 2020-06-15 | $57.19 | $58.15 | $57.04 | $57.98 | $57.61 | 20,852 |
| 2020-06-12 | $58.16 | $58.29 | $57.24 | $57.97 | $57.60 | 32,193 |
| 2020-06-11 | $56.57 | $56.61 | $54.82 | $54.95 | $54.60 | 41,070 |
| 2020-06-10 | $56.57 | $57.44 | $56.57 | $57.28 | $56.91 | 24,732 |
| 2020-06-09 | $56.14 | $56.80 | $55.99 | $56.17 | $55.81 | 23,024 |
| 2020-06-08 | $55.05 | $56.38 | $55.05 | $56.38 | $56.02 | 25,674 |
| 2020-06-05 | $56.20 | $57.78 | $56.20 | $57.70 | $57.33 | 34,798 |
| 2020-06-04 | $56.04 | $56.20 | $55.80 | $56.03 | $55.67 | 41,099 |
| 2020-06-03 | $55.89 | $56.08 | $55.55 | $56.03 | $55.67 | 16,385 |
| 2020-06-02 | $54.51 | $55.49 | $54.34 | $55.49 | $55.14 | 38,108 |
| 2020-06-01 | $53.49 | $54.21 | $53.46 | $54.15 | $53.81 | 36,540 |
| 2020-05-29 | $53.45 | $53.45 | $52.56 | $52.83 | $52.49 | 33,497 |
| 2020-05-28 | $52.92 | $53.89 | $52.92 | $53.27 | $52.93 | 26,233 |
| 2020-05-27 | $51.43 | $51.86 | $50.85 | $51.86 | $51.53 | 25,209 |
| 2020-05-26 | $53.37 | $53.69 | $53.25 | $53.35 | $53.01 | 31,490 |
| 2020-05-22 | $53.70 | $53.84 | $53.46 | $53.82 | $53.48 | 13,690 |
| 2020-05-21 | $54.37 | $54.64 | $53.83 | $53.98 | $53.64 | 22,389 |
| 2020-05-20 | $54.32 | $54.64 | $54.20 | $54.35 | $54.00 | 34,043 |
| 2020-05-19 | $52.70 | $52.98 | $52.16 | $52.16 | $51.83 | 43,968 |
| 2020-05-18 | $51.78 | $52.77 | $51.34 | $52.60 | $52.27 | 29,961 |
| 2020-05-15 | $50.09 | $50.73 | $49.60 | $50.07 | $49.75 | 36,216 |
| 2020-05-14 | $49.61 | $50.42 | $49.34 | $50.39 | $50.07 | 55,169 |
| 2020-05-13 | $51.12 | $51.52 | $50.23 | $50.60 | $50.28 | 43,365 |
| 2020-05-12 | $52.04 | $52.14 | $51.02 | $51.63 | $51.30 | 73,549 |
| 2020-05-11 | $51.44 | $51.85 | $51.36 | $51.79 | $51.46 | 94,231 |
| 2020-05-08 | $50.60 | $51.21 | $50.56 | $51.14 | $50.82 | 30,306 |
| 2020-05-07 | $50.05 | $50.54 | $49.95 | $50.50 | $50.18 | 74,102 |
| 2020-05-06 | $50.13 | $50.29 | $49.53 | $49.69 | $49.37 | 29,117 |
| 2020-05-05 | $49.68 | $50.11 | $48.84 | $49.14 | $48.83 | 41,836 |
| 2020-05-04 | $48.84 | $48.90 | $48.26 | $48.74 | $48.43 | 83,279 |
| 2020-05-01 | $49.75 | $49.75 | $48.42 | $48.62 | $48.31 | 33,639 |
| 2020-04-30 | $51.23 | $51.98 | $50.55 | $51.80 | $51.47 | 31,860 |
| 2020-04-29 | $50.01 | $51.05 | $49.96 | $51.00 | $50.68 | 31,129 |
| 2020-04-28 | $50.21 | $50.39 | $49.75 | $49.88 | $49.57 | 27,955 |
| 2020-04-27 | $49.23 | $49.64 | $48.62 | $49.35 | $49.04 | 77,944 |
| 2020-04-24 | $47.48 | $48.47 | $47.48 | $48.01 | $47.70 | 33,819 |
| 2020-04-23 | $47.57 | $48.44 | $46.79 | $47.15 | $46.85 | 50,965 |
| 2020-04-22 | $47.38 | $48.04 | $47.25 | $47.76 | $47.46 | 24,785 |
| 2020-04-21 | $47.37 | $47.95 | $46.99 | $47.18 | $46.88 | 50,670 |
| 2020-04-20 | $47.67 | $48.70 | $47.49 | $47.49 | $47.19 | 60,664 |
| 2020-04-17 | $47.93 | $48.39 | $47.29 | $48.36 | $48.05 | 42,692 |
| 2020-04-16 | $46.00 | $46.09 | $45.31 | $46.09 | $45.80 | 31,617 |
| 2020-04-15 | $46.84 | $46.90 | $46.04 | $46.24 | $45.95 | 39,369 |
| 2020-04-14 | $46.87 | $47.32 | $46.80 | $47.19 | $46.89 | 51,499 |
| 2020-04-13 | $46.50 | $47.58 | $45.92 | $47.12 | $46.82 | 40,193 |
| 2020-04-09 | $47.70 | $47.92 | $46.89 | $47.92 | $47.62 | 38,946 |
| 2020-04-08 | $45.90 | $46.57 | $45.46 | $46.44 | $46.14 | 62,370 |
| 2020-04-07 | $46.56 | $47.12 | $45.81 | $46.03 | $45.74 | 71,045 |
| 2020-04-06 | $43.99 | $45.06 | $43.99 | $45.06 | $44.77 | 89,282 |
| 2020-04-03 | $42.94 | $43.01 | $42.27 | $42.71 | $42.44 | 63,036 |
| 2020-04-02 | $43.76 | $44.03 | $42.97 | $43.65 | $43.37 | 80,133 |
| 2020-04-01 | $43.73 | $44.88 | $43.38 | $44.07 | $43.79 | 55,240 |
| 2020-03-31 | $45.29 | $46.04 | $44.68 | $45.45 | $45.16 | 60,719 |
| 2020-03-30 | $44.55 | $46.16 | $44.55 | $45.65 | $45.36 | 94,692 |
| 2020-03-27 | $43.17 | $44.89 | $42.65 | $43.99 | $43.71 | 86,788 |
| 2020-03-26 | $40.65 | $44.08 | $40.56 | $42.37 | $42.10 | 93,858 |
| 2020-03-25 | $38.57 | $40.84 | $38.38 | $39.31 | $39.06 | 218,242 |
| 2020-03-24 | $37.11 | $38.13 | $36.18 | $37.39 | $37.15 | 101,667 |
| 2020-03-23 | $35.03 | $35.08 | $33.28 | $33.91 | $33.69 | 104,122 |
| 2020-03-20 | $36.57 | $37.23 | $34.87 | $35.12 | $34.89 | 92,422 |
| 2020-03-19 | $33.18 | $35.05 | $32.56 | $33.53 | $33.32 | 103,126 |
| 2020-03-18 | $34.34 | $34.59 | $32.03 | $33.39 | $33.18 | 172,674 |
| 2020-03-17 | $38.51 | $40.50 | $38.07 | $39.75 | $39.50 | 105,819 |
| 2020-03-16 | $39.58 | $45.37 | $39.53 | $45.37 | $44.95 | 83,725 |
| 2020-03-13 | $48.07 | $48.07 | $44.52 | $47.26 | $46.82 | 103,069 |
| 2020-03-12 | $44.34 | $45.60 | $43.76 | $44.09 | $43.68 | 77,668 |
| 2020-03-11 | $48.39 | $48.39 | $46.66 | $47.25 | $46.81 | 65,432 |
| 2020-03-10 | $48.45 | $50.18 | $47.74 | $49.66 | $49.20 | 75,590 |
| 2020-03-09 | $47.90 | $48.33 | $45.81 | $47.28 | $46.84 | 54,013 |
| 2020-03-06 | $50.72 | $51.60 | $50.28 | $51.00 | $50.53 | 40,423 |
| 2020-03-05 | $52.44 | $52.87 | $51.94 | $52.25 | $51.76 | 42,947 |
| 2020-03-04 | $53.09 | $54.59 | $52.88 | $53.97 | $53.47 | 51,429 |
| 2020-03-03 | $53.20 | $54.50 | $52.30 | $53.11 | $52.61 | 85,535 |
| 2020-03-02 | $51.40 | $52.14 | $50.69 | $52.11 | $51.63 | 123,807 |
| 2020-02-28 | $49.84 | $50.80 | $49.44 | $50.49 | $50.02 | 67,332 |
| 2020-02-27 | $50.29 | $51.07 | $49.91 | $49.91 | $49.45 | 63,768 |
| 2020-02-26 | $51.33 | $52.46 | $51.05 | $52.46 | $51.97 | 57,997 |
| 2020-02-25 | $51.55 | $51.62 | $50.41 | $50.70 | $50.23 | 43,123 |
| 2020-02-24 | $52.59 | $52.78 | $52.26 | $52.30 | $51.81 | 29,562 |
| 2020-02-21 | $55.86 | $56.36 | $55.86 | $56.28 | $55.76 | 30,214 |
| 2020-02-20 | $56.91 | $56.93 | $56.18 | $56.42 | $55.90 | 24,158 |
| 2020-02-19 | $56.79 | $57.30 | $56.79 | $57.30 | $56.77 | 47,837 |
| 2020-02-18 | $55.75 | $56.15 | $55.75 | $55.78 | $55.26 | 33,988 |
| 2020-02-14 | $56.41 | $56.64 | $56.27 | $56.39 | $55.87 | 18,171 |
| 2020-02-13 | $55.80 | $56.19 | $55.77 | $56.13 | $55.61 | 30,526 |
| 2020-02-12 | $56.12 | $56.26 | $55.95 | $56.03 | $55.51 | 30,651 |
| 2020-02-11 | $56.75 | $57.11 | $56.71 | $56.91 | $56.38 | 38,747 |
| 2020-02-10 | $56.24 | $56.34 | $56.04 | $56.14 | $55.62 | 26,762 |
| 2020-02-07 | $57.44 | $57.62 | $57.20 | $57.35 | $56.82 | 23,554 |
| 2020-02-06 | $57.93 | $58.25 | $57.72 | $58.15 | $57.61 | 35,167 |
| 2020-02-05 | $57.69 | $57.86 | $57.48 | $57.85 | $57.31 | 32,070 |
| 2020-02-04 | $55.73 | $55.98 | $55.52 | $55.74 | $55.22 | 26,739 |
| 2020-02-03 | $54.72 | $55.07 | $54.72 | $55.04 | $54.53 | 29,835 |
| 2020-01-31 | $54.51 | $54.52 | $54.11 | $54.26 | $53.76 | 25,675 |
| 2020-01-30 | $54.56 | $55.03 | $54.56 | $55.03 | $54.52 | 44,451 |
| 2020-01-29 | $56.27 | $56.55 | $56.19 | $56.24 | $55.72 | 48,762 |
| 2020-01-28 | $55.14 | $55.57 | $55.14 | $55.46 | $54.94 | 31,814 |
| 2020-01-27 | $54.80 | $54.91 | $54.59 | $54.63 | $54.12 | 46,655 |
| 2020-01-24 | $55.77 | $56.05 | $55.70 | $55.75 | $55.23 | 26,136 |
| 2020-01-23 | $55.70 | $56.05 | $55.65 | $55.91 | $55.39 | 30,871 |
| 2020-01-22 | $57.08 | $57.45 | $57.07 | $57.27 | $56.74 | 21,717 |
| 2020-01-21 | $55.48 | $55.55 | $55.24 | $55.31 | $54.80 | 26,133 |
| 2020-01-17 | $57.12 | $57.30 | $57.01 | $57.26 | $56.73 | 67,469 |
| 2020-01-16 | $57.28 | $57.66 | $57.17 | $57.66 | $57.12 | 23,588 |
| 2020-01-15 | $57.00 | $57.25 | $56.97 | $57.17 | $56.64 | 26,339 |
| 2020-01-14 | $55.97 | $56.53 | $55.96 | $56.47 | $55.95 | 35,392 |
| 2020-01-13 | $55.80 | $56.19 | $55.80 | $56.18 | $55.66 | 32,321 |
| 2020-01-10 | $55.60 | $55.69 | $55.19 | $55.39 | $54.88 | 76,963 |
| 2020-01-09 | $56.15 | $56.25 | $55.93 | $56.11 | $55.59 | 76,268 |
| 2020-01-08 | $56.05 | $56.48 | $56.05 | $56.35 | $55.83 | 51,705 |
| 2020-01-07 | $56.08 | $56.17 | $55.85 | $55.93 | $55.41 | 55,098 |
| 2020-01-06 | $55.84 | $56.44 | $55.79 | $56.44 | $55.92 | 21,509 |
| 2020-01-03 | $56.06 | $56.42 | $56.06 | $56.11 | $55.59 | 30,914 |
| 2020-01-02 | $57.54 | $57.89 | $57.48 | $57.58 | $57.05 | 31,030 |
| 2019-12-31 | $57.83 | $57.83 | $57.41 | $57.83 | $57.29 | 24,251 |
| 2019-12-30 | $57.76 | $57.82 | $57.41 | $57.43 | $56.90 | 18,205 |
| 2019-12-27 | $57.14 | $57.70 | $57.03 | $57.56 | $57.03 | 27,938 |
| 2019-12-26 | $56.95 | $57.07 | $56.41 | $57.05 | $56.52 | 22,689 |
| 2019-12-24 | $56.80 | $56.95 | $56.54 | $56.89 | $56.36 | 21,562 |
| 2019-12-23 | $56.71 | $56.86 | $56.59 | $56.74 | $56.21 | 33,581 |
| 2019-12-20 | $55.95 | $56.12 | $55.87 | $56.09 | $55.57 | 33,432 |
| 2019-12-19 | $56.05 | $56.36 | $56.00 | $56.28 | $55.76 | 38,251 |
| 2019-12-18 | $56.29 | $56.29 | $55.95 | $56.00 | $55.48 | 29,919 |
| 2019-12-17 | $57.28 | $57.42 | $57.19 | $57.35 | $56.82 | 29,970 |
| 2019-12-16 | $57.10 | $57.33 | $57.04 | $57.16 | $56.63 | 35,468 |
| 2019-12-13 | $56.36 | $56.54 | $56.12 | $56.43 | $55.91 | 23,704 |
| 2019-12-12 | $55.57 | $56.20 | $55.56 | $56.05 | $55.53 | 32,293 |
| 2019-12-11 | $55.22 | $55.58 | $55.22 | $55.56 | $55.04 | 22,760 |
| 2019-12-10 | $55.01 | $55.29 | $55.01 | $55.20 | $54.69 | 22,548 |
| 2019-12-09 | $55.15 | $55.34 | $54.97 | $55.15 | $54.64 | 15,640 |
| 2019-12-06 | $56.30 | $56.44 | $56.22 | $56.35 | $55.83 | 25,783 |
| 2019-12-05 | $54.93 | $55.15 | $54.93 | $55.15 | $54.64 | 23,163 |
| 2019-12-04 | $54.90 | $54.91 | $54.53 | $54.73 | $54.22 | 22,868 |
| 2019-12-03 | $54.58 | $54.58 | $54.15 | $54.25 | $53.75 | 25,235 |
| 2019-12-02 | $55.10 | $55.10 | $54.50 | $54.68 | $54.17 | 31,346 |
| 2019-11-29 | $54.53 | $54.59 | $54.33 | $54.38 | $53.87 | 16,061 |
| 2019-11-27 | $55.82 | $56.03 | $55.68 | $55.89 | $55.37 | 30,429 |
| 2019-11-26 | $55.11 | $55.66 | $55.11 | $55.64 | $55.12 | 21,110 |
| 2019-11-25 | $54.68 | $54.80 | $54.40 | $54.59 | $54.08 | 21,433 |
| 2019-11-22 | $54.57 | $54.57 | $54.18 | $54.18 | $53.68 | 35,369 |
| 2019-11-21 | $54.17 | $54.17 | $53.90 | $54.03 | $53.53 | 33,378 |
| 2019-11-20 | $54.86 | $55.10 | $54.73 | $54.73 | $54.22 | 26,687 |
| 2019-11-19 | $54.57 | $54.71 | $54.49 | $54.60 | $54.09 | 13,718 |
| 2019-11-18 | $53.74 | $54.18 | $53.73 | $54.17 | $53.67 | 25,933 |
| 2019-11-15 | $54.95 | $55.19 | $54.90 | $55.13 | $54.62 | 22,755 |
| 2019-11-14 | $54.78 | $54.98 | $54.68 | $54.98 | $54.47 | 15,566 |
| 2019-11-13 | $54.76 | $55.03 | $54.76 | $54.90 | $54.39 | 34,174 |
| 2019-11-12 | $54.46 | $54.78 | $54.43 | $54.60 | $54.09 | 28,777 |
| 2019-11-11 | $54.09 | $54.30 | $53.99 | $54.28 | $53.78 | 32,056 |
| 2019-11-08 | $53.73 | $53.92 | $53.55 | $53.92 | $53.42 | 61,068 |
| 2019-11-07 | $53.14 | $53.42 | $53.12 | $53.13 | $52.64 | 16,913 |
| 2019-11-06 | $53.23 | $53.29 | $52.97 | $53.20 | $52.71 | 22,205 |
| 2019-11-05 | $53.60 | $53.60 | $53.09 | $53.27 | $52.78 | 35,948 |
| 2019-11-04 | $53.51 | $54.04 | $53.51 | $53.96 | $53.46 | 22,735 |
| 2019-11-01 | $52.05 | $52.40 | $51.79 | $52.23 | $51.74 | 29,569 |
| 2019-10-31 | $48.63 | $48.80 | $48.33 | $48.37 | $47.92 | 36,997 |
| 2019-10-30 | $48.39 | $48.52 | $47.98 | $48.46 | $48.01 | 28,341 |
| 2019-10-29 | $47.75 | $48.39 | $47.75 | $48.29 | $47.84 | 24,677 |
| 2019-10-28 | $48.18 | $48.61 | $48.18 | $48.59 | $48.13 | 28,612 |
| 2019-10-25 | $47.44 | $47.47 | $47.33 | $47.47 | $47.03 | 13,179 |
| 2019-10-24 | $47.83 | $47.94 | $47.58 | $47.66 | $47.22 | 23,316 |
| 2019-10-23 | $47.36 | $47.72 | $47.22 | $47.72 | $47.28 | 22,639 |
| 2019-10-22 | $48.07 | $48.34 | $48.01 | $48.10 | $47.65 | 21,839 |
| 2019-10-21 | $47.95 | $48.31 | $47.89 | $48.10 | $47.65 | 24,206 |
| 2019-10-18 | $47.90 | $48.03 | $47.69 | $48.03 | $47.58 | 28,882 |
| 2019-10-17 | $48.01 | $48.10 | $47.85 | $48.05 | $47.60 | 13,810 |
| 2019-10-16 | $47.46 | $47.75 | $47.41 | $47.59 | $47.15 | 12,354 |
| 2019-10-15 | $47.29 | $48.28 | $47.27 | $48.12 | $47.67 | 19,305 |
| 2019-10-14 | $46.93 | $47.06 | $46.79 | $46.97 | $46.53 | 12,617 |
| 2019-10-11 | $46.75 | $47.27 | $46.75 | $47.17 | $46.73 | 30,066 |
| 2019-10-10 | $45.99 | $46.66 | $45.99 | $46.45 | $46.02 | 35,673 |
| 2019-10-09 | $45.98 | $46.42 | $45.98 | $46.28 | $45.85 | 23,346 |
| 2019-10-08 | $45.48 | $45.66 | $45.36 | $45.50 | $45.08 | 30,187 |
| 2019-10-07 | $46.07 | $46.47 | $46.01 | $46.27 | $45.84 | 26,709 |
| 2019-10-04 | $46.17 | $46.51 | $46.01 | $46.40 | $45.96 | 36,314 |
| 2019-10-03 | $45.56 | $45.99 | $45.43 | $45.95 | $45.52 | 20,496 |
| 2019-10-02 | $45.44 | $45.50 | $44.90 | $45.10 | $44.68 | 25,801 |
| 2019-10-01 | $47.58 | $47.58 | $46.71 | $46.71 | $46.28 | 15,036 |
| 2019-09-30 | $47.37 | $47.64 | $47.36 | $47.56 | $47.12 | 17,455 |
| 2019-09-27 | $47.45 | $47.64 | $47.24 | $47.40 | $46.96 | 24,228 |
| 2019-09-26 | $47.65 | $47.69 | $47.48 | $47.53 | $47.09 | 15,679 |
| 2019-09-25 | $47.17 | $47.18 | $46.84 | $46.93 | $46.49 | 21,633 |
| 2019-09-24 | $48.08 | $48.21 | $47.71 | $47.87 | $47.43 | 41,923 |
| 2019-09-23 | $47.00 | $48.04 | $47.00 | $47.89 | $47.45 | 24,515 |
| 2019-09-20 | $48.07 | $48.17 | $47.88 | $47.88 | $47.44 | 29,068 |
| 2019-09-19 | $48.34 | $48.44 | $48.22 | $48.22 | $47.77 | 19,090 |
| 2019-09-18 | $48.12 | $48.52 | $48.11 | $48.32 | $47.87 | 26,028 |
| 2019-09-17 | $48.13 | $48.58 | $48.13 | $48.56 | $48.11 | 16,391 |
| 2019-09-16 | $48.20 | $48.41 | $48.04 | $48.04 | $47.59 | 49,709 |
| 2019-09-13 | $48.43 | $48.65 | $48.35 | $48.45 | $48.00 | 15,723 |
| 2019-09-12 | $48.56 | $48.99 | $48.56 | $48.80 | $48.35 | 27,735 |
| 2019-09-11 | $48.53 | $48.99 | $48.39 | $48.91 | $48.46 | 42,817 |
| 2019-09-10 | $47.85 | $48.49 | $47.69 | $48.45 | $48.00 | 27,411 |
| 2019-09-09 | $50.82 | $50.90 | $50.59 | $50.80 | $50.33 | 37,505 |
| 2019-09-06 | $51.33 | $51.39 | $51.11 | $51.14 | $50.67 | 12,849 |
| 2019-09-05 | $51.22 | $51.39 | $51.08 | $51.23 | $50.75 | 22,665 |
| 2019-09-04 | $50.42 | $50.88 | $50.41 | $50.84 | $50.37 | 40,833 |
| 2019-09-03 | $50.33 | $50.55 | $50.07 | $50.51 | $50.04 | 50,012 |
| 2019-08-30 | $49.58 | $49.71 | $49.32 | $49.54 | $49.08 | 17,919 |
| 2019-08-29 | $48.98 | $49.29 | $48.71 | $49.21 | $48.75 | 22,907 |
| 2019-08-28 | $48.67 | $49.22 | $48.67 | $49.12 | $48.66 | 22,150 |
| 2019-08-27 | $49.26 | $49.50 | $49.19 | $49.44 | $48.98 | 35,608 |
| 2019-08-26 | $48.41 | $48.61 | $48.34 | $48.51 | $48.06 | 29,412 |
| 2019-08-23 | $48.89 | $48.99 | $48.41 | $48.41 | $47.96 | 27,694 |
| 2019-08-22 | $48.52 | $48.87 | $48.52 | $48.87 | $48.42 | 12,715 |
| 2019-08-21 | $48.18 | $48.40 | $48.14 | $48.27 | $47.82 | 20,969 |
| 2019-08-20 | $47.14 | $47.36 | $46.97 | $47.05 | $46.61 | 25,510 |
| 2019-08-19 | $47.01 | $47.25 | $46.80 | $47.16 | $46.72 | 22,201 |
| 2019-08-16 | $46.91 | $47.27 | $46.89 | $47.03 | $46.59 | 37,933 |
| 2019-08-15 | $46.60 | $46.60 | $45.76 | $45.91 | $45.48 | 28,051 |
| 2019-08-14 | $47.64 | $47.68 | $47.27 | $47.27 | $46.83 | 39,449 |
| 2019-08-13 | $46.83 | $48.11 | $46.83 | $47.95 | $47.50 | 17,522 |
| 2019-08-12 | $46.30 | $46.44 | $46.00 | $46.12 | $45.69 | 13,408 |
| 2019-08-09 | $46.97 | $46.97 | $46.47 | $46.58 | $46.15 | 36,372 |
| 2019-08-08 | $47.77 | $48.10 | $47.75 | $47.95 | $47.50 | 19,620 |
| 2019-08-07 | $48.22 | $48.70 | $48.22 | $48.70 | $48.25 | 43,418 |
| 2019-08-06 | $48.35 | $48.51 | $48.10 | $48.32 | $47.87 | 43,962 |
| 2019-08-05 | $46.85 | $46.85 | $45.81 | $46.03 | $45.60 | 58,873 |
| 2019-08-02 | $46.90 | $47.44 | $46.79 | $47.43 | $46.99 | 244,673 |
| 2019-08-01 | $48.54 | $48.85 | $48.12 | $48.33 | $47.88 | 125,707 |
| 2019-07-31 | $47.85 | $48.02 | $47.27 | $47.27 | $46.83 | 28,635 |
| 2019-07-30 | $46.64 | $46.64 | $46.40 | $46.63 | $46.20 | 33,650 |
| 2019-07-29 | $47.25 | $47.25 | $46.86 | $47.04 | $46.60 | 17,721 |
| 2019-07-26 | $47.22 | $47.38 | $47.20 | $47.28 | $46.84 | 12,164 |
| 2019-07-25 | $47.74 | $47.78 | $47.48 | $47.58 | $47.14 | 20,611 |
| 2019-07-24 | $46.74 | $47.46 | $46.74 | $47.44 | $46.99 | 12,327 |
| 2019-07-23 | $46.58 | $46.85 | $46.56 | $46.72 | $46.29 | 27,909 |
| 2019-07-22 | $47.49 | $47.61 | $47.37 | $47.48 | $47.04 | 23,731 |
| 2019-07-19 | $47.48 | $47.85 | $47.48 | $47.54 | $47.10 | 22,907 |
| 2019-07-18 | $47.07 | $48.11 | $47.04 | $48.05 | $47.60 | 20,931 |
| 2019-07-17 | $49.05 | $49.05 | $48.77 | $48.77 | $48.32 | 53,404 |
| 2019-07-16 | $48.34 | $48.65 | $48.32 | $48.52 | $48.07 | 30,386 |
| 2019-07-15 | $48.53 | $48.76 | $48.52 | $48.75 | $48.30 | 20,354 |
| 2019-07-12 | $48.01 | $48.01 | $47.78 | $47.91 | $47.46 | 10,278 |
| 2019-07-11 | $47.82 | $47.99 | $47.61 | $47.69 | $47.25 | 15,595 |
| 2019-07-10 | $47.71 | $47.95 | $47.61 | $47.93 | $47.48 | 21,281 |
| 2019-07-09 | $46.91 | $47.06 | $46.88 | $46.95 | $46.51 | 22,331 |
| 2019-07-08 | $47.46 | $47.71 | $47.41 | $47.53 | $47.09 | 15,187 |
| 2019-07-05 | $47.94 | $47.94 | $47.39 | $47.69 | $47.25 | 21,777 |
| 2019-07-03 | $49.10 | $49.30 | $49.08 | $49.30 | $48.84 | 17,899 |
| 2019-07-02 | $48.56 | $48.92 | $48.55 | $48.79 | $48.34 | 23,479 |
| 2019-07-01 | $49.17 | $49.20 | $48.85 | $48.98 | $48.52 | 19,569 |
| 2019-06-28 | $49.06 | $49.17 | $48.92 | $49.03 | $48.58 | 29,689 |
| 2019-06-27 | $48.03 | $48.12 | $47.98 | $48.10 | $47.65 | 13,491 |
| 2019-06-26 | $47.92 | $48.14 | $47.90 | $47.91 | $47.46 | 22,016 |
| 2019-06-25 | $47.96 | $48.26 | $47.48 | $47.48 | $47.04 | 26,778 |
| 2019-06-24 | $48.28 | $48.64 | $48.21 | $48.34 | $47.89 | 27,827 |
| 2019-06-21 | $48.17 | $48.18 | $47.73 | $48.06 | $47.61 | 37,030 |
| 2019-06-20 | $48.51 | $48.51 | $48.00 | $48.24 | $47.79 | 17,304 |
| 2019-06-19 | $47.86 | $47.95 | $47.52 | $47.79 | $47.35 | 15,730 |
| 2019-06-18 | $47.06 | $47.33 | $47.06 | $47.24 | $46.80 | 55,610 |
| 2019-06-17 | $46.75 | $46.91 | $46.67 | $46.76 | $46.33 | 21,472 |
| 2019-06-14 | $46.43 | $46.69 | $46.37 | $46.57 | $46.14 | 16,465 |
| 2019-06-13 | $46.13 | $46.38 | $46.03 | $46.21 | $45.78 | 32,178 |
| 2019-06-12 | $46.47 | $46.91 | $46.47 | $46.91 | $46.47 | 19,835 |
| 2019-06-11 | $46.41 | $46.47 | $46.21 | $46.25 | $45.82 | 22,983 |
| 2019-06-10 | $46.31 | $46.35 | $46.12 | $46.12 | $45.69 | 19,614 |
| 2019-06-07 | $45.88 | $46.41 | $45.88 | $46.22 | $45.79 | 19,085 |
| 2019-06-06 | $44.67 | $45.13 | $44.63 | $45.08 | $44.66 | 21,302 |
| 2019-06-05 | $44.14 | $44.15 | $43.73 | $43.75 | $43.34 | 28,152 |
| 2019-06-04 | $43.48 | $43.96 | $43.48 | $43.96 | $43.55 | 21,345 |
| 2019-06-03 | $43.69 | $44.15 | $43.65 | $43.95 | $43.54 | 20,391 |
| 2019-05-31 | $44.53 | $44.64 | $44.25 | $44.30 | $43.89 | 25,294 |
| 2019-05-30 | $44.57 | $44.84 | $44.33 | $44.50 | $44.09 | 21,718 |
| 2019-05-29 | $44.70 | $44.73 | $44.33 | $44.51 | $44.10 | 60,906 |
| 2019-05-28 | $45.21 | $45.90 | $45.21 | $45.48 | $45.06 | 25,038 |
| 2019-05-24 | $45.31 | $45.57 | $45.30 | $45.54 | $45.12 | 38,485 |
| 2019-05-23 | $44.64 | $44.92 | $44.63 | $44.77 | $44.35 | 29,245 |
| 2019-05-22 | $45.12 | $45.27 | $44.98 | $45.10 | $44.68 | 14,175 |
| 2019-05-21 | $44.11 | $44.34 | $44.11 | $44.34 | $43.93 | 20,939 |
| 2019-05-20 | $44.20 | $44.48 | $44.15 | $44.42 | $44.01 | 36,620 |
| 2019-05-17 | $44.20 | $44.42 | $43.47 | $44.09 | $43.68 | 34,854 |
| 2019-05-16 | $44.31 | $44.52 | $43.50 | $43.75 | $43.34 | 48,356 |
| 2019-05-15 | $44.14 | $44.61 | $44.14 | $44.61 | $44.20 | 24,381 |
| 2019-05-14 | $44.23 | $44.60 | $44.21 | $44.36 | $43.95 | 39,950 |
| 2019-05-13 | $44.58 | $44.58 | $44.25 | $44.45 | $44.04 | 20,510 |
| 2019-05-10 | $45.21 | $46.11 | $45.19 | $45.83 | $45.40 | 41,503 |
| 2019-05-09 | $44.97 | $45.55 | $44.97 | $45.52 | $45.10 | 30,588 |
| 2019-05-08 | $45.53 | $45.72 | $45.36 | $45.59 | $45.17 | 23,284 |
| 2019-05-07 | $45.86 | $45.90 | $45.45 | $45.45 | $45.03 | 24,103 |
| 2019-05-06 | $45.76 | $46.44 | $45.76 | $46.31 | $45.88 | 22,112 |
| 2019-05-03 | $46.75 | $47.13 | $46.75 | $47.13 | $46.69 | 11,432 |
| 2019-05-02 | $46.68 | $46.95 | $46.60 | $46.95 | $46.51 | 43,263 |
| 2019-05-01 | $46.42 | $46.69 | $46.22 | $46.25 | $45.82 | 19,581 |
| 2019-04-30 | $46.42 | $46.75 | $46.18 | $46.61 | $46.18 | 27,220 |
| 2019-04-29 | $43.91 | $44.06 | $43.82 | $43.88 | $43.47 | 16,625 |
| 2019-04-26 | $44.04 | $44.46 | $44.04 | $44.35 | $43.93 | 21,504 |
| 2019-04-25 | $44.02 | $44.11 | $43.79 | $43.90 | $43.49 | 21,256 |
| 2019-04-24 | $43.60 | $43.60 | $43.30 | $43.44 | $43.04 | 14,068 |
| 2019-04-23 | $43.38 | $43.52 | $43.26 | $43.43 | $43.03 | 39,739 |
| 2019-04-22 | $43.56 | $43.93 | $43.50 | $43.79 | $43.38 | 30,505 |
| 2019-04-18 | $43.30 | $43.60 | $43.10 | $43.60 | $43.20 | 30,628 |
| 2019-04-17 | $43.45 | $43.68 | $43.43 | $43.48 | $43.08 | 19,572 |
| 2019-04-16 | $43.64 | $43.79 | $43.50 | $43.78 | $43.37 | 27,174 |
| 2019-04-15 | $43.69 | $43.83 | $43.69 | $43.74 | $43.33 | 23,624 |
| 2019-04-12 | $43.84 | $43.84 | $43.50 | $43.50 | $43.10 | 28,894 |
| 2019-04-11 | $42.98 | $43.34 | $42.93 | $43.17 | $42.77 | 16,939 |
| 2019-04-10 | $43.03 | $43.12 | $42.83 | $43.12 | $42.72 | 22,252 |
| 2019-04-09 | $43.02 | $43.38 | $43.02 | $43.17 | $42.77 | 29,478 |
| 2019-04-08 | $43.36 | $43.58 | $43.36 | $43.48 | $43.07 | 12,220 |
| 2019-04-05 | $43.56 | $43.69 | $43.40 | $43.64 | $43.23 | 19,382 |
| 2019-04-04 | $43.43 | $43.56 | $43.30 | $43.35 | $42.95 | 34,303 |
| 2019-04-03 | $43.86 | $44.09 | $43.73 | $44.08 | $43.67 | 36,195 |
| 2019-04-02 | $43.80 | $44.10 | $43.67 | $43.77 | $43.36 | 19,462 |
| 2019-04-01 | $41.56 | $41.77 | $41.41 | $41.67 | $41.28 | 14,185 |
| 2019-03-29 | $41.15 | $41.52 | $41.12 | $41.46 | $41.07 | 26,834 |
| 2019-03-28 | $40.76 | $40.76 | $40.47 | $40.64 | $40.26 | 25,423 |
| 2019-03-27 | $40.95 | $41.29 | $40.81 | $41.00 | $40.62 | 25,566 |
| 2019-03-26 | $41.25 | $41.47 | $41.06 | $41.15 | $40.77 | 18,076 |
| 2019-03-25 | $40.99 | $41.30 | $40.98 | $41.30 | $40.92 | 21,335 |
| 2019-03-22 | $41.61 | $41.61 | $41.15 | $41.55 | $41.16 | 18,934 |
| 2019-03-21 | $41.98 | $42.34 | $41.98 | $42.16 | $41.77 | 17,217 |
| 2019-03-20 | $42.12 | $42.52 | $41.81 | $42.28 | $41.88 | 24,236 |
| 2019-03-19 | $42.87 | $42.94 | $42.41 | $42.55 | $42.15 | 29,345 |
| 2019-03-18 | $43.15 | $43.15 | $42.38 | $42.74 | $42.34 | 23,672 |
| 2019-03-15 | $42.96 | $43.22 | $42.83 | $43.22 | $42.71 | 18,357 |
| 2019-03-14 | $42.62 | $42.74 | $42.32 | $42.50 | $42.00 | 14,790 |
| 2019-03-13 | $42.01 | $42.26 | $41.91 | $42.15 | $41.65 | 43,922 |
| 2019-03-12 | $42.36 | $42.60 | $42.20 | $42.60 | $42.10 | 26,818 |
| 2019-03-11 | $41.54 | $41.82 | $41.45 | $41.72 | $41.23 | 18,163 |
| 2019-03-08 | $41.16 | $41.47 | $41.16 | $41.27 | $40.78 | 29,210 |
| 2019-03-07 | $41.97 | $41.97 | $41.51 | $41.61 | $41.12 | 33,590 |
| 2019-03-06 | $42.20 | $42.38 | $42.03 | $42.03 | $41.53 | 34,109 |
| 2019-03-05 | $42.07 | $42.14 | $41.92 | $42.03 | $41.53 | 19,424 |
| 2019-03-04 | $42.25 | $42.45 | $42.18 | $42.27 | $41.77 | 19,305 |
| 2019-03-01 | $41.94 | $42.02 | $41.69 | $41.86 | $41.37 | 15,854 |
| 2019-02-28 | $41.44 | $41.68 | $41.36 | $41.47 | $40.98 | 58,166 |
| 2019-02-27 | $41.51 | $41.62 | $41.44 | $41.47 | $40.98 | 34,297 |
| 2019-02-26 | $41.43 | $41.75 | $41.36 | $41.65 | $41.15 | 31,102 |
| 2019-02-25 | $41.61 | $41.87 | $41.50 | $41.68 | $41.19 | 19,228 |
| 2019-02-22 | $41.60 | $41.68 | $41.44 | $41.53 | $41.04 | 28,662 |
| 2019-02-21 | $41.51 | $41.64 | $41.32 | $41.51 | $41.02 | 40,911 |
| 2019-02-20 | $41.06 | $41.31 | $41.02 | $41.31 | $40.82 | 55,274 |
| 2019-02-19 | $40.52 | $40.91 | $40.52 | $40.71 | $40.23 | 54,164 |
| 2019-02-15 | $40.34 | $40.58 | $40.20 | $40.50 | $40.02 | 27,889 |
| 2019-02-14 | $39.34 | $39.73 | $39.34 | $39.61 | $39.14 | 23,176 |
| 2019-02-13 | $38.99 | $39.45 | $38.72 | $39.30 | $38.84 | 36,838 |
| 2019-02-12 | $40.38 | $40.61 | $40.33 | $40.47 | $39.99 | 28,333 |
| 2019-02-11 | $40.22 | $40.29 | $39.97 | $40.00 | $39.53 | 15,306 |
| 2019-02-08 | $39.59 | $39.86 | $39.41 | $39.74 | $39.27 | 23,030 |
| 2019-02-07 | $39.49 | $39.97 | $39.24 | $39.66 | $39.19 | 18,877 |
| 2019-02-06 | $40.23 | $40.70 | $40.23 | $40.49 | $40.01 | 24,132 |
| 2019-02-05 | $40.21 | $40.46 | $40.13 | $40.19 | $39.72 | 32,177 |
| 2019-02-04 | $39.51 | $40.25 | $39.41 | $40.17 | $39.69 | 38,413 |
| 2019-02-01 | $41.11 | $41.23 | $40.65 | $41.23 | $40.74 | 95,980 |
| 2019-01-31 | $40.22 | $40.22 | $39.80 | $40.00 | $39.52 | 37,679 |
| 2019-01-30 | $40.53 | $41.35 | $40.50 | $41.19 | $40.70 | 45,232 |
| 2019-01-29 | $40.21 | $40.45 | $40.16 | $40.45 | $39.97 | 64,402 |
| 2019-01-28 | $40.70 | $40.71 | $40.30 | $40.48 | $40.00 | 35,558 |
| 2019-01-25 | $40.06 | $40.40 | $40.06 | $40.24 | $39.76 | 28,196 |
| 2019-01-24 | $40.02 | $40.21 | $39.91 | $40.08 | $39.60 | 18,323 |
| 2019-01-23 | $39.80 | $40.05 | $39.04 | $39.73 | $39.26 | 27,420 |
| 2019-01-22 | $39.20 | $39.42 | $39.08 | $39.24 | $38.77 | 49,290 |
| 2019-01-18 | $38.91 | $39.05 | $38.65 | $38.89 | $38.43 | 27,417 |
| 2019-01-17 | $38.60 | $39.52 | $38.60 | $39.31 | $38.85 | 70,987 |
| 2019-01-16 | $38.39 | $38.65 | $38.02 | $38.03 | $37.58 | 26,841 |
| 2019-01-15 | $36.38 | $36.49 | $35.99 | $36.24 | $35.81 | 62,185 |
| 2019-01-14 | $36.43 | $36.71 | $36.40 | $36.66 | $36.22 | 61,460 |
| 2019-01-11 | $36.86 | $37.13 | $36.78 | $36.87 | $36.43 | 32,532 |
| 2019-01-10 | $36.47 | $36.71 | $36.40 | $36.57 | $36.13 | 21,187 |
| 2019-01-09 | $36.94 | $36.99 | $36.56 | $36.95 | $36.51 | 24,462 |
| 2019-01-08 | $36.25 | $36.61 | $35.91 | $36.55 | $36.12 | 191,801 |
| 2019-01-07 | $35.08 | $35.60 | $34.98 | $35.54 | $35.12 | 88,004 |
| 2019-01-04 | $33.46 | $34.35 | $33.39 | $34.05 | $33.65 | 59,420 |
| 2019-01-03 | $33.09 | $33.09 | $32.55 | $32.71 | $32.32 | 36,450 |
| 2019-01-02 | $33.45 | $33.65 | $33.38 | $33.55 | $33.15 | 27,798 |
| 2018-12-31 | $32.58 | $33.13 | $32.58 | $32.95 | $32.56 | 85,589 |
| 2018-12-28 | $32.94 | $32.95 | $32.63 | $32.84 | $32.45 | 45,083 |
| 2018-12-27 | $33.17 | $33.61 | $32.75 | $33.58 | $33.18 | 106,986 |
| 2018-12-26 | $32.30 | $33.25 | $32.10 | $32.83 | $32.44 | 80,892 |
| 2018-12-24 | $32.69 | $32.89 | $32.26 | $32.42 | $32.03 | 49,906 |
| 2018-12-21 | $33.24 | $33.26 | $32.47 | $32.52 | $32.14 | 87,025 |
| 2018-12-20 | $33.98 | $34.07 | $33.32 | $33.47 | $33.07 | 58,728 |
| 2018-12-19 | $35.08 | $35.21 | $34.18 | $34.63 | $34.22 | 51,778 |
| 2018-12-18 | $36.53 | $36.70 | $36.20 | $36.43 | $35.99 | 96,047 |
| 2018-12-17 | $36.62 | $36.76 | $36.16 | $36.39 | $35.96 | 91,365 |
| 2018-12-14 | $37.09 | $37.15 | $36.83 | $36.94 | $36.50 | 34,640 |
| 2018-12-13 | $38.01 | $38.08 | $37.60 | $37.93 | $37.48 | 29,717 |
| 2018-12-12 | $37.76 | $38.17 | $37.76 | $37.83 | $37.38 | 40,294 |
| 2018-12-11 | $37.68 | $37.77 | $37.09 | $37.09 | $36.65 | 81,453 |
| 2018-12-10 | $37.85 | $37.99 | $37.38 | $37.64 | $37.20 | 60,181 |
| 2018-12-07 | $38.39 | $38.45 | $37.60 | $37.65 | $37.21 | 166,319 |
| 2018-12-06 | $37.94 | $38.43 | $37.85 | $38.03 | $37.58 | 225,826 |
| 2018-12-04 | $39.45 | $39.48 | $38.41 | $38.58 | $38.12 | 43,377 |
| 2018-12-03 | $39.61 | $39.75 | $39.32 | $39.68 | $39.21 | 95,402 |
| 2018-11-30 | $38.52 | $38.52 | $38.11 | $38.30 | $37.85 | 21,787 |
| 2018-11-29 | $39.24 | $39.56 | $39.19 | $39.43 | $38.96 | 48,222 |
| 2018-11-28 | $38.29 | $38.98 | $38.24 | $38.57 | $38.11 | 21,198 |
| 2018-11-27 | $39.07 | $39.14 | $38.82 | $38.99 | $38.52 | 30,250 |
| 2018-11-26 | $39.58 | $39.93 | $39.58 | $39.75 | $39.28 | 16,674 |
| 2018-11-23 | $38.89 | $39.22 | $38.89 | $38.99 | $38.53 | 13,395 |
| 2018-11-21 | $38.76 | $39.02 | $38.72 | $38.88 | $38.42 | 35,062 |
| 2018-11-20 | $38.16 | $38.46 | $37.95 | $38.11 | $37.66 | 68,181 |
| 2018-11-19 | $39.02 | $39.04 | $38.36 | $38.36 | $37.91 | 47,100 |
| 2018-11-16 | $39.47 | $39.58 | $39.22 | $39.42 | $38.95 | 18,248 |
| 2018-11-15 | $39.25 | $40.17 | $39.18 | $40.13 | $39.66 | 65,014 |
| 2018-11-14 | $39.53 | $39.84 | $39.26 | $39.45 | $38.98 | 26,223 |
| 2018-11-13 | $39.41 | $39.90 | $39.40 | $39.54 | $39.07 | 13,316 |
| 2018-11-12 | $39.50 | $39.68 | $39.20 | $39.20 | $38.74 | 15,653 |
| 2018-11-09 | $39.81 | $40.16 | $39.67 | $39.87 | $39.39 | 63,586 |
| 2018-11-08 | $40.48 | $40.53 | $39.77 | $39.79 | $39.32 | 29,694 |
| 2018-11-07 | $40.95 | $41.10 | $40.68 | $41.10 | $40.61 | 20,767 |
| 2018-11-06 | $40.84 | $41.35 | $40.84 | $41.21 | $40.72 | 39,219 |
| 2018-11-05 | $40.35 | $40.56 | $40.10 | $40.39 | $39.91 | 30,925 |
| 2018-11-02 | $41.30 | $41.53 | $41.05 | $41.38 | $40.89 | 48,742 |
| 2018-11-01 | $40.54 | $40.81 | $40.28 | $40.78 | $40.30 | 33,368 |
| 2018-10-31 | $40.03 | $40.39 | $40.02 | $40.10 | $39.63 | 49,352 |
| 2018-10-30 | $38.90 | $39.84 | $38.90 | $39.81 | $39.34 | 24,351 |
| 2018-10-29 | $40.11 | $40.41 | $39.50 | $39.89 | $39.41 | 32,675 |
| 2018-10-26 | $39.60 | $39.72 | $38.90 | $39.36 | $38.89 | 32,442 |
| 2018-10-25 | $38.33 | $38.90 | $38.24 | $38.73 | $38.27 | 43,822 |
| 2018-10-24 | $39.10 | $39.10 | $38.29 | $38.44 | $37.98 | 39,203 |
| 2018-10-23 | $39.35 | $39.40 | $38.83 | $39.37 | $38.90 | 28,965 |
| 2018-10-22 | $41.39 | $41.39 | $41.02 | $41.22 | $40.73 | 29,649 |
| 2018-10-19 | $41.66 | $41.66 | $41.55 | $41.57 | $41.08 | 23,548 |
| 2018-10-18 | $42.03 | $42.18 | $41.52 | $41.72 | $41.22 | 44,656 |
| 2018-10-17 | $42.27 | $42.52 | $42.12 | $42.27 | $41.77 | 32,506 |
| 2018-10-16 | $42.29 | $42.51 | $42.19 | $42.45 | $41.94 | 43,209 |
| 2018-10-15 | $41.31 | $41.45 | $41.27 | $41.44 | $40.95 | 46,447 |
| 2018-10-12 | $41.95 | $42.07 | $41.47 | $42.07 | $41.57 | 75,871 |
| 2018-10-11 | $42.15 | $42.38 | $41.72 | $42.00 | $41.50 | 21,575 |
| 2018-10-10 | $41.93 | $42.12 | $41.36 | $41.58 | $41.09 | 32,194 |
| 2018-10-09 | $42.66 | $43.73 | $42.66 | $43.66 | $43.14 | 29,288 |
| 2018-10-08 | $42.16 | $42.64 | $42.16 | $42.64 | $42.14 | 26,415 |
| 2018-10-05 | $43.23 | $43.39 | $43.13 | $43.26 | $42.75 | 41,662 |
| 2018-10-04 | $43.58 | $43.60 | $43.29 | $43.52 | $43.01 | 24,333 |
| 2018-10-03 | $44.77 | $44.77 | $44.55 | $44.71 | $44.18 | 17,662 |
| 2018-10-02 | $44.51 | $44.75 | $44.51 | $44.71 | $44.18 | 19,424 |
| 2018-10-01 | $46.01 | $46.06 | $45.63 | $45.68 | $45.14 | 15,091 |
| 2018-09-28 | $45.33 | $45.50 | $45.23 | $45.32 | $44.78 | 30,125 |
| 2018-09-27 | $45.97 | $46.05 | $45.53 | $45.80 | $45.25 | 23,166 |
| 2018-09-26 | $45.87 | $46.14 | $45.87 | $46.01 | $45.47 | 38,500 |
| 2018-09-25 | $46.54 | $46.61 | $46.45 | $46.53 | $45.98 | 26,117 |
| 2018-09-24 | $46.25 | $46.25 | $45.98 | $46.02 | $45.47 | 28,274 |
| 2018-09-21 | $46.07 | $46.10 | $45.96 | $46.01 | $45.47 | 14,413 |
| 2018-09-20 | $46.55 | $46.81 | $46.53 | $46.64 | $46.09 | 14,906 |
| 2018-09-19 | $45.97 | $46.06 | $45.90 | $45.90 | $45.36 | 17,220 |
| 2018-09-18 | $46.30 | $46.35 | $46.21 | $46.33 | $45.78 | 29,583 |
| 2018-09-17 | $46.41 | $46.45 | $46.30 | $46.45 | $45.90 | 15,650 |
| 2018-09-14 | $46.07 | $46.15 | $45.85 | $46.00 | $45.45 | 21,921 |
| 2018-09-13 | $46.88 | $47.02 | $46.74 | $46.93 | $46.38 | 27,392 |
| 2018-09-12 | $47.19 | $47.44 | $47.15 | $47.16 | $46.60 | 22,493 |
| 2018-09-11 | $46.51 | $46.95 | $46.51 | $46.91 | $46.36 | 168,934 |
| 2018-09-10 | $46.64 | $46.64 | $46.49 | $46.53 | $45.98 | 23,566 |
| 2018-09-07 | $46.44 | $46.60 | $46.44 | $46.51 | $45.96 | 23,383 |
| 2018-09-06 | $46.68 | $46.76 | $46.56 | $46.76 | $46.21 | 21,695 |
| 2018-09-05 | $46.90 | $46.95 | $46.67 | $46.92 | $46.37 | 27,819 |
| 2018-09-04 | $46.37 | $46.73 | $46.37 | $46.63 | $46.08 | 17,255 |
| 2018-08-31 | $46.64 | $46.89 | $46.51 | $46.78 | $46.23 | 18,868 |
| 2018-08-30 | $46.79 | $46.96 | $46.68 | $46.78 | $46.22 | 56,766 |
| 2018-08-29 | $46.61 | $46.84 | $46.61 | $46.72 | $46.17 | 40,968 |
| 2018-08-28 | $46.73 | $46.73 | $46.50 | $46.54 | $45.99 | 32,318 |
| 2018-08-27 | $46.68 | $46.95 | $46.67 | $46.80 | $46.25 | 10,902 |
| 2018-08-24 | $45.79 | $46.26 | $45.72 | $46.26 | $45.71 | 19,178 |
| 2018-08-23 | $45.87 | $45.88 | $45.61 | $45.69 | $45.15 | 21,572 |
| 2018-08-22 | $45.80 | $45.83 | $45.62 | $45.83 | $45.29 | 19,413 |
| 2018-08-21 | $45.76 | $45.91 | $45.58 | $45.74 | $45.20 | 22,895 |
| 2018-08-20 | $45.23 | $45.48 | $45.21 | $45.48 | $44.94 | 25,479 |
| 2018-08-17 | $44.86 | $45.09 | $44.75 | $44.95 | $44.42 | 21,103 |
| 2018-08-16 | $44.45 | $44.85 | $44.45 | $44.68 | $44.15 | 16,276 |
| 2018-08-15 | $43.61 | $43.77 | $43.45 | $43.77 | $43.25 | 19,410 |
| 2018-08-14 | $44.14 | $44.20 | $43.99 | $44.17 | $43.65 | 23,657 |
| 2018-08-13 | $44.45 | $44.70 | $44.31 | $44.51 | $43.98 | 31,068 |
| 2018-08-10 | $44.41 | $44.41 | $44.16 | $44.40 | $43.88 | 15,486 |
| 2018-08-09 | $45.03 | $45.14 | $44.85 | $44.85 | $44.32 | 21,349 |
| 2018-08-08 | $44.68 | $44.91 | $44.67 | $44.69 | $44.16 | 33,618 |
| 2018-08-07 | $44.32 | $44.35 | $44.20 | $44.35 | $43.83 | 20,225 |
| 2018-08-06 | $44.50 | $44.76 | $44.49 | $44.75 | $44.22 | 17,520 |
| 2018-08-03 | $44.94 | $45.15 | $44.92 | $45.15 | $44.62 | 23,526 |
| 2018-08-02 | $44.41 | $44.68 | $44.28 | $44.58 | $44.05 | 56,647 |
| 2018-08-01 | $44.53 | $44.68 | $44.42 | $44.42 | $43.90 | 16,565 |
| 2018-07-31 | $41.78 | $42.04 | $41.78 | $41.97 | $41.47 | 22,506 |
| 2018-07-30 | $41.57 | $41.74 | $41.54 | $41.58 | $41.08 | 13,706 |
| 2018-07-27 | $41.47 | $41.59 | $41.45 | $41.52 | $41.02 | 18,486 |
| 2018-07-26 | $41.65 | $41.85 | $41.64 | $41.64 | $41.15 | 27,517 |
| 2018-07-25 | $40.46 | $40.99 | $40.40 | $40.71 | $40.23 | 31,666 |
| 2018-07-24 | $40.67 | $40.70 | $40.33 | $40.50 | $40.02 | 102,565 |
| 2018-07-23 | $40.11 | $40.27 | $39.99 | $40.20 | $39.72 | 29,407 |
| 2018-07-20 | $40.19 | $40.43 | $40.17 | $40.39 | $39.91 | 29,067 |
| 2018-07-19 | $40.17 | $40.26 | $40.04 | $40.23 | $39.75 | 16,055 |
| 2018-07-18 | $39.89 | $40.00 | $39.83 | $39.95 | $39.47 | 15,962 |
| 2018-07-17 | $40.00 | $40.07 | $39.88 | $40.00 | $39.53 | 19,442 |
| 2018-07-16 | $39.77 | $39.89 | $39.75 | $39.82 | $39.35 | 13,958 |
| 2018-07-13 | $39.92 | $40.24 | $39.92 | $40.24 | $39.76 | 20,308 |
| 2018-07-12 | $39.47 | $39.51 | $39.40 | $39.44 | $38.97 | 16,950 |
| 2018-07-11 | $39.51 | $39.57 | $39.20 | $39.28 | $38.81 | 29,905 |
| 2018-07-10 | $40.24 | $40.45 | $40.24 | $40.42 | $39.94 | 16,902 |
| 2018-07-09 | $40.04 | $40.20 | $39.95 | $40.11 | $39.63 | 47,184 |
| 2018-07-06 | $39.75 | $39.99 | $39.72 | $39.99 | $39.52 | 16,861 |
| 2018-07-05 | $39.86 | $39.86 | $39.60 | $39.72 | $39.25 | 14,170 |
| 2018-07-03 | $40.04 | $40.09 | $39.84 | $39.91 | $39.44 | 16,065 |
| 2018-07-02 | $39.63 | $39.83 | $39.59 | $39.76 | $39.29 | 31,308 |
| 2018-06-29 | $40.33 | $40.66 | $40.18 | $40.18 | $39.71 | 64,775 |
| 2018-06-28 | $39.89 | $40.17 | $39.87 | $40.07 | $39.60 | 46,226 |
| 2018-06-27 | $40.43 | $40.81 | $40.17 | $40.29 | $39.81 | 21,341 |
| 2018-06-26 | $39.98 | $40.33 | $39.98 | $40.10 | $39.63 | 14,454 |
| 2018-06-25 | $40.64 | $40.65 | $40.30 | $40.45 | $39.97 | 22,496 |
| 2018-06-22 | $41.03 | $41.12 | $40.78 | $41.09 | $40.60 | 12,893 |
| 2018-06-21 | $41.37 | $41.53 | $41.23 | $41.44 | $40.95 | 32,395 |
| 2018-06-20 | $40.94 | $41.49 | $40.90 | $41.48 | $40.99 | 17,820 |
| 2018-06-19 | $40.37 | $40.48 | $40.00 | $40.48 | $40.00 | 19,284 |
| 2018-06-18 | $41.81 | $42.05 | $41.64 | $42.05 | $41.55 | 27,801 |
| 2018-06-15 | $42.79 | $43.43 | $42.79 | $43.37 | $42.85 | 15,481 |
| 2018-06-14 | $42.53 | $42.53 | $42.27 | $42.47 | $41.97 | 11,091 |
| 2018-06-13 | $42.55 | $42.69 | $42.49 | $42.61 | $42.10 | 26,248 |
| 2018-06-12 | $42.60 | $42.69 | $42.33 | $42.54 | $42.04 | 18,459 |
| 2018-06-11 | $42.50 | $42.60 | $42.44 | $42.58 | $42.08 | 49,588 |
| 2018-06-08 | $41.98 | $42.27 | $41.93 | $42.14 | $41.64 | 67,210 |
| 2018-06-07 | $42.07 | $42.19 | $41.76 | $41.92 | $41.42 | 18,680 |
| 2018-06-06 | $42.77 | $43.03 | $42.62 | $42.93 | $42.42 | 76,988 |
| 2018-06-05 | $42.49 | $42.56 | $42.32 | $42.51 | $42.01 | 20,946 |
| 2018-06-04 | $42.40 | $42.56 | $42.30 | $42.48 | $41.97 | 28,527 |
| 2018-06-01 | $41.74 | $42.02 | $41.67 | $41.93 | $41.43 | 83,446 |
| 2018-05-31 | $41.84 | $41.84 | $41.42 | $41.68 | $41.18 | 17,735 |
| 2018-05-30 | $41.32 | $41.75 | $41.24 | $41.61 | $41.12 | 15,300 |
| 2018-05-29 | $41.41 | $41.45 | $40.89 | $41.27 | $40.78 | 45,248 |
| 2018-05-25 | $41.71 | $41.99 | $41.71 | $41.90 | $41.41 | 21,509 |
| 2018-05-24 | $41.59 | $41.92 | $41.54 | $41.87 | $41.38 | 37,748 |
| 2018-05-23 | $41.59 | $41.82 | $41.44 | $41.81 | $41.32 | 18,799 |
| 2018-05-22 | $41.76 | $41.90 | $41.65 | $41.78 | $41.29 | 12,024 |
| 2018-05-21 | $41.95 | $42.01 | $41.78 | $42.00 | $41.50 | 17,728 |
| 2018-05-18 | $41.59 | $41.88 | $41.59 | $41.73 | $41.24 | 12,842 |
| 2018-05-17 | $41.71 | $41.99 | $41.71 | $41.73 | $41.24 | 10,703 |
| 2018-05-16 | $42.21 | $42.45 | $42.02 | $42.39 | $41.89 | 14,293 |
| 2018-05-15 | $42.40 | $42.61 | $42.29 | $42.35 | $41.85 | 17,346 |
| 2018-05-14 | $42.86 | $43.53 | $42.86 | $43.30 | $42.79 | 27,345 |
| 2018-05-11 | $41.53 | $41.55 | $41.40 | $41.50 | $41.01 | 19,743 |
| 2018-05-10 | $41.57 | $41.57 | $41.23 | $41.55 | $41.06 | 17,766 |
| 2018-05-09 | $41.00 | $41.16 | $40.97 | $41.16 | $40.67 | 26,093 |
| 2018-05-08 | $40.32 | $40.75 | $40.31 | $40.75 | $40.27 | 29,389 |
| 2018-05-07 | $40.41 | $40.67 | $40.41 | $40.55 | $40.07 | 18,568 |
| 2018-05-04 | $39.45 | $39.84 | $39.45 | $39.79 | $39.32 | 24,442 |
| 2018-05-03 | $39.85 | $40.01 | $39.68 | $39.91 | $39.44 | 16,265 |
| 2018-05-02 | $40.03 | $40.39 | $39.84 | $39.90 | $39.43 | 39,437 |
| 2018-05-01 | $39.51 | $39.72 | $39.01 | $39.65 | $39.18 | 21,227 |
| 2018-04-30 | $39.78 | $39.91 | $39.57 | $39.57 | $39.10 | 19,972 |
| 2018-04-27 | $40.10 | $40.63 | $40.10 | $40.62 | $40.14 | 15,765 |
| 2018-04-26 | $40.52 | $40.58 | $40.27 | $40.53 | $40.05 | 8,928 |
| 2018-04-25 | $40.12 | $40.43 | $40.02 | $40.31 | $39.83 | 27,047 |
| 2018-04-24 | $40.98 | $41.06 | $40.71 | $40.78 | $40.29 | 19,196 |
| 2018-04-23 | $40.58 | $40.92 | $40.58 | $40.84 | $40.36 | 23,044 |
| 2018-04-20 | $40.40 | $40.40 | $40.17 | $40.29 | $39.81 | 11,292 |
| 2018-04-19 | $40.54 | $40.61 | $40.35 | $40.44 | $39.96 | 11,205 |
| 2018-04-18 | $41.41 | $41.41 | $41.12 | $41.17 | $40.68 | 19,611 |
| 2018-04-17 | $40.69 | $40.97 | $40.69 | $40.97 | $40.49 | 22,724 |
| 2018-04-16 | $40.07 | $40.13 | $39.87 | $40.03 | $39.56 | 23,293 |
| 2018-04-13 | $40.15 | $40.20 | $39.74 | $39.87 | $39.39 | 13,656 |
| 2018-04-12 | $39.62 | $39.78 | $39.40 | $39.73 | $39.26 | 11,950 |
| 2018-04-11 | $39.45 | $39.51 | $39.16 | $39.16 | $38.70 | 40,801 |
| 2018-04-10 | $39.54 | $39.75 | $39.38 | $39.63 | $39.16 | 20,879 |
| 2018-04-09 | $39.50 | $39.78 | $39.49 | $39.49 | $39.02 | 23,062 |
| 2018-04-06 | $39.10 | $39.12 | $38.64 | $38.82 | $38.36 | 22,476 |
| 2018-04-05 | $39.02 | $39.10 | $38.72 | $38.95 | $38.49 | 55,982 |
| 2018-04-04 | $38.50 | $38.87 | $38.28 | $38.84 | $38.38 | 32,456 |
| 2018-04-03 | $39.06 | $39.12 | $38.75 | $39.12 | $38.66 | 20,358 |
| 2018-04-02 | $39.43 | $39.43 | $38.70 | $38.98 | $38.51 | 34,388 |
| 2018-03-29 | $39.48 | $39.90 | $39.33 | $39.71 | $39.24 | 21,925 |
| 2018-03-28 | $39.28 | $39.55 | $39.15 | $39.30 | $38.84 | 32,648 |
| 2018-03-27 | $39.43 | $39.72 | $39.11 | $39.39 | $38.92 | 29,562 |
| 2018-03-26 | $39.61 | $39.84 | $39.31 | $39.80 | $39.33 | 24,707 |
| 2018-03-23 | $39.83 | $39.83 | $39.10 | $39.27 | $38.81 | 14,576 |
| 2018-03-22 | $39.83 | $39.94 | $39.40 | $39.63 | $39.16 | 18,100 |
| 2018-03-21 | $39.66 | $39.90 | $39.64 | $39.83 | $39.36 | 13,706 |
| 2018-03-20 | $39.61 | $39.92 | $39.48 | $39.80 | $39.33 | 17,108 |
| 2018-03-19 | $39.21 | $39.54 | $39.21 | $39.49 | $39.02 | 16,868 |
| 2018-03-16 | $39.02 | $39.35 | $39.02 | $39.23 | $38.77 | 15,499 |
| 2018-03-15 | $38.89 | $39.17 | $38.87 | $39.03 | $38.57 | 27,599 |
| 2018-03-14 | $38.75 | $38.82 | $38.56 | $38.69 | $38.23 | 30,935 |
| 2018-03-13 | $39.64 | $39.69 | $39.05 | $39.17 | $38.71 | 80,269 |
| 2018-03-12 | $39.56 | $39.56 | $39.38 | $39.52 | $39.05 | 21,751 |
| 2018-03-09 | $39.41 | $39.66 | $39.41 | $39.54 | $39.07 | 21,826 |
| 2018-03-08 | $39.16 | $39.47 | $39.08 | $39.40 | $38.83 | 18,747 |
| 2018-03-07 | $38.39 | $38.65 | $38.27 | $38.65 | $38.09 | 23,274 |
| 2018-03-06 | $38.06 | $38.38 | $38.06 | $38.38 | $37.83 | 14,494 |
| 2018-03-05 | $38.16 | $38.47 | $38.01 | $38.47 | $37.91 | 13,107 |
| 2018-03-02 | $37.95 | $38.33 | $37.80 | $38.29 | $37.74 | 33,865 |
| 2018-03-01 | $38.21 | $38.43 | $37.90 | $38.15 | $37.59 | 14,925 |
| 2018-02-28 | $39.55 | $39.60 | $39.12 | $39.28 | $38.71 | 30,933 |
| 2018-02-27 | $39.34 | $39.35 | $38.86 | $38.86 | $38.30 | 22,794 |
| 2018-02-26 | $39.98 | $40.19 | $39.95 | $40.03 | $39.45 | 20,455 |
| 2018-02-23 | $39.73 | $40.11 | $39.73 | $40.05 | $39.47 | 29,906 |
| 2018-02-22 | $39.55 | $39.83 | $39.49 | $39.51 | $38.94 | 25,963 |
| 2018-02-21 | $39.70 | $39.99 | $39.32 | $39.49 | $38.92 | 28,488 |
| 2018-02-20 | $39.90 | $40.05 | $39.80 | $39.94 | $39.36 | 49,657 |
| 2018-02-16 | $41.02 | $41.37 | $41.00 | $41.25 | $40.65 | 24,590 |
| 2018-02-15 | $40.17 | $40.62 | $40.08 | $40.55 | $39.96 | 34,701 |
| 2018-02-14 | $39.26 | $39.91 | $39.26 | $39.87 | $39.29 | 27,548 |
| 2018-02-13 | $38.85 | $39.12 | $38.80 | $38.96 | $38.39 | 49,749 |
| 2018-02-12 | $38.84 | $38.97 | $38.71 | $38.91 | $38.35 | 21,898 |
| 2018-02-09 | $37.82 | $38.27 | $37.50 | $38.15 | $37.60 | 40,114 |
| 2018-02-08 | $38.16 | $38.21 | $37.45 | $38.05 | $37.50 | 28,278 |
| 2018-02-07 | $39.61 | $39.64 | $39.15 | $39.64 | $39.07 | 58,555 |
| 2018-02-06 | $38.65 | $40.17 | $38.45 | $40.17 | $39.59 | 61,683 |
| 2018-02-05 | $39.40 | $39.45 | $38.78 | $38.92 | $38.36 | 39,751 |
| 2018-02-02 | $39.28 | $39.69 | $39.28 | $39.50 | $38.92 | 23,196 |
| 2018-02-01 | $40.52 | $40.69 | $40.31 | $40.61 | $40.02 | 25,570 |
| 2018-01-31 | $41.41 | $41.61 | $41.11 | $41.54 | $40.94 | 30,168 |
| 2018-01-30 | $41.42 | $41.42 | $41.01 | $41.29 | $40.69 | 14,140 |
| 2018-01-29 | $41.05 | $41.22 | $41.05 | $41.22 | $40.62 | 21,018 |
| 2018-01-26 | $40.93 | $41.27 | $40.93 | $41.26 | $40.66 | 25,110 |
| 2018-01-25 | $40.95 | $41.03 | $40.53 | $40.72 | $40.13 | 23,442 |
| 2018-01-24 | $40.98 | $41.07 | $40.90 | $40.98 | $40.39 | 24,153 |
| 2018-01-23 | $40.29 | $40.55 | $40.21 | $40.55 | $39.96 | 30,506 |
| 2018-01-22 | $40.64 | $40.87 | $40.60 | $40.86 | $40.27 | 44,109 |
| 2018-01-19 | $40.94 | $41.11 | $40.91 | $41.10 | $40.51 | 16,661 |
| 2018-01-18 | $40.05 | $40.18 | $39.93 | $40.10 | $39.52 | 19,080 |
| 2018-01-17 | $39.71 | $40.02 | $39.71 | $39.92 | $39.34 | 31,338 |
| 2018-01-16 | $39.84 | $40.40 | $39.84 | $40.00 | $39.42 | 38,296 |
| 2018-01-12 | $40.71 | $40.82 | $40.49 | $40.81 | $40.22 | 25,978 |
| 2018-01-11 | $40.74 | $41.02 | $40.74 | $41.00 | $40.40 | 29,870 |
| 2018-01-10 | $40.71 | $40.90 | $40.71 | $40.78 | $40.19 | 48,754 |
| 2018-01-09 | $40.65 | $40.82 | $40.60 | $40.82 | $40.23 | 30,636 |
| 2018-01-08 | $40.17 | $40.45 | $40.17 | $40.38 | $39.79 | 49,062 |
| 2018-01-05 | $39.93 | $40.20 | $39.88 | $40.12 | $39.54 | 28,777 |
| 2018-01-04 | $40.31 | $40.33 | $40.18 | $40.20 | $39.62 | 26,913 |
| 2018-01-03 | $39.73 | $40.11 | $39.73 | $39.99 | $39.41 | 18,344 |
| 2018-01-02 | $39.21 | $39.51 | $39.20 | $39.50 | $38.93 | 19,260 |
| 2017-12-29 | $39.29 | $39.57 | $39.25 | $39.47 | $38.90 | 17,471 |
| 2017-12-28 | $39.01 | $39.10 | $38.96 | $39.07 | $38.51 | 22,329 |
| 2017-12-27 | $38.74 | $38.97 | $38.74 | $38.93 | $38.37 | 26,580 |
| 2017-12-26 | $38.84 | $38.90 | $38.65 | $38.90 | $38.34 | 34,792 |
| 2017-12-22 | $38.55 | $38.70 | $38.54 | $38.70 | $38.14 | 22,956 |
| 2017-12-21 | $38.69 | $38.85 | $38.63 | $38.65 | $38.09 | 17,814 |
| 2017-12-20 | $38.80 | $39.04 | $38.79 | $38.91 | $38.34 | 47,103 |
| 2017-12-19 | $39.14 | $39.18 | $39.02 | $39.14 | $38.57 | 22,283 |
| 2017-12-18 | $39.00 | $39.14 | $38.84 | $38.84 | $38.28 | 10,850 |
| 2017-12-15 | $38.47 | $38.56 | $38.34 | $38.49 | $37.93 | 14,978 |
| 2017-12-14 | $38.64 | $38.79 | $38.47 | $38.63 | $38.07 | 16,223 |
| 2017-12-13 | $38.68 | $38.87 | $38.59 | $38.78 | $38.22 | 23,628 |
| 2017-12-12 | $38.31 | $38.46 | $38.20 | $38.46 | $37.90 | 11,374 |
| 2017-12-11 | $38.55 | $38.65 | $38.46 | $38.63 | $38.07 | 22,008 |
| 2017-12-08 | $38.36 | $38.53 | $38.28 | $38.44 | $37.88 | 16,182 |
| 2017-12-07 | $38.49 | $38.65 | $38.45 | $38.64 | $38.08 | 12,105 |
| 2017-12-06 | $38.45 | $38.56 | $38.25 | $38.55 | $37.99 | 22,830 |
| 2017-12-05 | $38.59 | $38.85 | $38.56 | $38.66 | $38.10 | 10,998 |
| 2017-12-04 | $38.75 | $38.88 | $38.70 | $38.72 | $38.16 | 9,394 |
| 2017-12-01 | $38.39 | $38.68 | $38.36 | $38.46 | $37.90 | 17,609 |
| 2017-11-30 | $38.36 | $38.54 | $38.35 | $38.41 | $37.85 | 11,158 |
| 2017-11-29 | $38.12 | $38.16 | $37.90 | $37.96 | $37.41 | 12,475 |
| 2017-11-28 | $38.47 | $38.57 | $38.44 | $38.47 | $37.91 | 22,153 |
| 2017-11-27 | $38.73 | $38.76 | $38.44 | $38.47 | $37.91 | 16,908 |
| 2017-11-24 | $38.73 | $38.97 | $38.73 | $38.79 | $38.23 | 5,262 |
| 2017-11-22 | $37.96 | $38.21 | $37.88 | $38.02 | $37.47 | 18,449 |
| 2017-11-21 | $37.76 | $37.90 | $37.69 | $37.86 | $37.31 | 78,134 |
| 2017-11-20 | $38.15 | $38.15 | $37.84 | $37.92 | $37.37 | 26,312 |
| 2017-11-17 | $38.46 | $38.47 | $38.32 | $38.44 | $37.88 | 38,576 |
| 2017-11-16 | $38.93 | $38.97 | $38.84 | $38.97 | $38.41 | 13,450 |
| 2017-11-15 | $38.53 | $38.86 | $38.49 | $38.62 | $38.06 | 24,192 |
| 2017-11-14 | $38.81 | $38.95 | $38.63 | $38.89 | $38.33 | 25,733 |
| 2017-11-13 | $38.08 | $38.34 | $38.08 | $38.33 | $37.78 | 19,056 |
| 2017-11-10 | $38.55 | $38.69 | $38.50 | $38.64 | $38.08 | 26,273 |
| 2017-11-09 | $38.49 | $38.69 | $38.49 | $38.62 | $38.06 | 12,780 |
| 2017-11-08 | $38.48 | $38.86 | $38.48 | $38.67 | $38.11 | 15,174 |
| 2017-11-07 | $38.50 | $38.55 | $38.29 | $38.39 | $37.84 | 11,370 |
| 2017-11-06 | $38.58 | $38.71 | $38.52 | $38.71 | $38.15 | 47,069 |
| 2017-11-03 | $38.84 | $38.86 | $38.69 | $38.80 | $38.24 | 20,945 |
| 2017-11-02 | $38.76 | $38.93 | $38.73 | $38.93 | $38.37 | 39,922 |
| 2017-11-01 | $38.72 | $38.79 | $38.60 | $38.74 | $38.18 | 47,286 |
| 2017-10-31 | $38.76 | $38.88 | $38.62 | $38.88 | $38.32 | 39,082 |
| 2017-10-30 | $38.48 | $38.77 | $38.48 | $38.74 | $38.18 | 21,023 |
| 2017-10-27 | $38.29 | $38.43 | $38.23 | $38.42 | $37.86 | 17,500 |
| 2017-10-26 | $38.15 | $38.29 | $38.04 | $38.20 | $37.65 | 20,882 |
| 2017-10-25 | $36.58 | $36.91 | $36.55 | $36.83 | $36.30 | 14,065 |
| 2017-10-24 | $36.38 | $36.61 | $36.35 | $36.59 | $36.06 | 21,226 |
| 2017-10-23 | $36.20 | $36.45 | $36.16 | $36.35 | $35.82 | 16,639 |
| 2017-10-20 | $36.08 | $36.10 | $35.93 | $36.04 | $35.52 | 26,446 |
| 2017-10-19 | $36.67 | $36.90 | $36.67 | $36.90 | $36.37 | 14,953 |
| 2017-10-18 | $37.04 | $37.28 | $37.03 | $37.25 | $36.71 | 16,750 |
| 2017-10-17 | $36.48 | $36.72 | $36.48 | $36.72 | $36.19 | 10,502 |
| 2017-10-16 | $36.62 | $36.75 | $36.62 | $36.68 | $36.15 | 17,446 |
| 2017-10-13 | $37.27 | $37.28 | $37.16 | $37.28 | $36.74 | 23,689 |
| 2017-10-12 | $37.36 | $37.38 | $37.26 | $37.35 | $36.81 | 18,961 |
| 2017-10-11 | $37.45 | $37.45 | $37.29 | $37.43 | $36.89 | 16,690 |
| 2017-10-10 | $36.94 | $37.10 | $36.86 | $37.09 | $36.55 | 24,848 |
| 2017-10-09 | $36.38 | $36.51 | $36.38 | $36.51 | $35.98 | 9,459 |
| 2017-10-06 | $36.31 | $36.40 | $36.23 | $36.40 | $35.87 | 30,888 |
| 2017-10-05 | $37.39 | $37.41 | $37.23 | $37.34 | $36.80 | 34,953 |
| 2017-10-04 | $37.81 | $37.95 | $37.79 | $37.95 | $37.40 | 19,840 |
| 2017-10-03 | $38.31 | $38.33 | $38.25 | $38.28 | $37.73 | 27,291 |
| 2017-10-02 | $38.00 | $38.13 | $37.99 | $38.10 | $37.55 | 17,903 |
| 2017-09-29 | $37.64 | $37.94 | $37.64 | $37.94 | $37.39 | 10,485 |
| 2017-09-28 | $37.76 | $37.93 | $37.74 | $37.91 | $37.36 | 28,622 |
| 2017-09-27 | $36.45 | $37.02 | $36.45 | $36.93 | $36.40 | 28,348 |
| 2017-09-26 | $36.89 | $36.90 | $36.71 | $36.90 | $36.37 | 69,135 |
| 2017-09-25 | $37.09 | $37.12 | $36.89 | $37.10 | $36.56 | 80,078 |
| 2017-09-22 | $37.21 | $37.39 | $37.21 | $37.39 | $36.85 | 12,890 |
| 2017-09-21 | $36.81 | $37.01 | $36.81 | $37.01 | $36.48 | 21,841 |
| 2017-09-20 | $37.28 | $37.59 | $37.03 | $37.40 | $36.86 | 12,144 |
| 2017-09-19 | $36.82 | $36.96 | $36.79 | $36.94 | $36.41 | 20,707 |
| 2017-09-18 | $36.65 | $36.72 | $36.53 | $36.65 | $36.12 | 12,266 |
| 2017-09-15 | $36.55 | $36.61 | $36.52 | $36.60 | $36.07 | 17,332 |
| 2017-09-14 | $36.89 | $36.98 | $36.82 | $36.98 | $36.45 | 12,196 |
| 2017-09-13 | $37.04 | $37.04 | $36.86 | $36.95 | $36.41 | 35,142 |
| 2017-09-12 | $36.63 | $37.08 | $36.63 | $37.08 | $36.54 | 12,699 |
| 2017-09-11 | $36.86 | $37.02 | $36.83 | $36.92 | $36.39 | 13,830 |
| 2017-09-08 | $36.86 | $36.92 | $36.78 | $36.91 | $36.38 | 9,417 |
| 2017-09-07 | $36.09 | $36.18 | $35.97 | $36.16 | $35.64 | 8,877 |
| 2017-09-06 | $35.71 | $35.71 | $35.53 | $35.60 | $35.09 | 14,558 |
| 2017-09-05 | $35.62 | $35.71 | $35.55 | $35.63 | $35.12 | 16,544 |
| 2017-09-01 | $35.58 | $35.66 | $35.53 | $35.64 | $35.12 | 16,850 |
| 2017-08-31 | $35.35 | $35.52 | $35.28 | $35.52 | $35.01 | 18,023 |
| 2017-08-30 | $34.78 | $34.89 | $34.75 | $34.78 | $34.28 | 18,946 |
| 2017-08-29 | $34.86 | $34.99 | $34.80 | $34.86 | $34.35 | 17,839 |
| 2017-08-28 | $35.09 | $35.16 | $35.02 | $35.16 | $34.65 | 27,371 |
| 2017-08-25 | $34.91 | $35.10 | $34.89 | $35.10 | $34.59 | 15,887 |
| 2017-08-24 | $34.70 | $34.84 | $34.70 | $34.82 | $34.32 | 13,616 |
| 2017-08-23 | $34.60 | $34.80 | $34.60 | $34.80 | $34.30 | 9,046 |
| 2017-08-22 | $34.60 | $34.78 | $34.60 | $34.78 | $34.28 | 13,889 |
| 2017-08-21 | $34.59 | $34.79 | $34.59 | $34.70 | $34.20 | 29,777 |
| 2017-08-18 | $34.45 | $34.81 | $34.45 | $34.81 | $34.31 | 14,626 |
| 2017-08-17 | $34.75 | $34.79 | $34.47 | $34.47 | $33.97 | 26,441 |
| 2017-08-16 | $34.71 | $34.85 | $34.63 | $34.79 | $34.29 | 21,160 |
| 2017-08-15 | $34.70 | $34.84 | $34.56 | $34.80 | $34.30 | 21,532 |
| 2017-08-14 | $34.79 | $34.80 | $34.70 | $34.78 | $34.28 | 13,146 |
| 2017-08-11 | $34.33 | $34.67 | $34.27 | $34.59 | $34.09 | 14,245 |
| 2017-08-10 | $34.71 | $34.71 | $34.53 | $34.67 | $34.17 | 8,777 |
| 2017-08-09 | $34.66 | $35.02 | $34.66 | $35.02 | $34.51 | 17,260 |
| 2017-08-08 | $35.30 | $35.30 | $34.99 | $35.06 | $34.55 | 11,449 |
| 2017-08-07 | $35.10 | $35.37 | $35.10 | $35.33 | $34.82 | 59,323 |
| 2017-08-04 | $34.77 | $35.13 | $34.77 | $35.12 | $34.61 | 28,150 |
| 2017-08-03 | $34.42 | $34.43 | $34.22 | $34.41 | $33.91 | 44,641 |
| 2017-08-02 | $33.92 | $34.24 | $33.86 | $33.94 | $33.45 | 21,357 |
| 2017-08-01 | $32.64 | $32.95 | $32.64 | $32.86 | $32.39 | 24,075 |
| 2017-07-31 | $32.12 | $32.42 | $32.12 | $32.42 | $31.95 | 19,968 |
| 2017-07-28 | $31.61 | $31.93 | $31.61 | $31.93 | $31.47 | 12,120 |
| 2017-07-27 | $31.93 | $31.93 | $31.62 | $31.78 | $31.32 | 15,873 |
| 2017-07-26 | $31.27 | $31.72 | $31.27 | $31.72 | $31.26 | 26,087 |
| 2017-07-25 | $31.22 | $31.23 | $31.08 | $31.16 | $30.71 | 12,668 |
| 2017-07-24 | $31.52 | $31.55 | $31.42 | $31.55 | $31.09 | 16,777 |
| 2017-07-21 | $31.51 | $31.88 | $31.51 | $31.87 | $31.41 | 19,647 |
| 2017-07-20 | $32.15 | $32.22 | $32.06 | $32.11 | $31.65 | 17,275 |
| 2017-07-19 | $32.78 | $32.78 | $32.55 | $32.68 | $32.21 | 30,347 |
| 2017-07-18 | $32.46 | $32.57 | $32.46 | $32.56 | $32.09 | 19,368 |
| 2017-07-17 | $32.01 | $32.18 | $31.94 | $32.15 | $31.68 | 13,828 |
| 2017-07-14 | $31.87 | $32.02 | $31.83 | $32.01 | $31.55 | 9,417 |
| 2017-07-13 | $30.77 | $30.77 | $30.61 | $30.71 | $30.27 | 10,063 |
| 2017-07-12 | $30.72 | $30.93 | $30.72 | $30.93 | $30.48 | 16,296 |
| 2017-07-11 | $30.49 | $30.62 | $30.38 | $30.62 | $30.18 | 10,330 |
| 2017-07-10 | $30.36 | $30.42 | $30.36 | $30.40 | $29.96 | 14,442 |
| 2017-07-07 | $30.02 | $30.30 | $30.01 | $30.30 | $29.86 | 25,514 |
| 2017-07-06 | $30.11 | $30.27 | $30.07 | $30.27 | $29.83 | 16,710 |
| 2017-07-05 | $30.27 | $30.43 | $30.25 | $30.40 | $29.96 | 21,039 |
| 2017-07-03 | $30.43 | $30.67 | $30.43 | $30.60 | $30.16 | 18,477 |
| 2017-06-30 | $30.67 | $30.79 | $30.59 | $30.74 | $30.29 | 16,828 |
| 2017-06-29 | $30.48 | $30.53 | $30.28 | $30.41 | $29.97 | 12,479 |
| 2017-06-28 | $30.81 | $31.00 | $30.79 | $31.00 | $30.55 | 19,149 |
| 2017-06-27 | $30.65 | $30.77 | $30.59 | $30.71 | $30.27 | 26,959 |
| 2017-06-26 | $30.58 | $30.58 | $30.33 | $30.46 | $30.02 | 16,438 |
| 2017-06-23 | $30.51 | $30.53 | $30.43 | $30.49 | $30.05 | 10,194 |
| 2017-06-22 | $30.31 | $30.36 | $30.26 | $30.36 | $29.92 | 17,327 |
| 2017-06-21 | $30.45 | $30.55 | $30.35 | $30.55 | $30.11 | 26,313 |
| 2017-06-20 | $30.72 | $30.72 | $30.44 | $30.65 | $30.21 | 66,499 |
| 2017-06-19 | $30.84 | $30.84 | $30.78 | $30.80 | $30.35 | 59,542 |
| 2017-06-16 | $30.73 | $30.92 | $30.73 | $30.88 | $30.43 | 16,474 |
| 2017-06-15 | $30.25 | $30.33 | $30.23 | $30.31 | $29.87 | 21,020 |
| 2017-06-14 | $30.94 | $30.96 | $30.75 | $30.79 | $30.34 | 12,289 |
| 2017-06-13 | $30.46 | $30.58 | $30.41 | $30.42 | $29.98 | 15,445 |
| 2017-06-12 | $30.14 | $30.18 | $30.06 | $30.16 | $29.72 | 17,806 |
| 2017-06-09 | $30.60 | $30.74 | $30.60 | $30.69 | $30.25 | 15,849 |
| 2017-06-08 | $30.69 | $30.87 | $30.59 | $30.85 | $30.40 | 92,779 |
| 2017-06-07 | $30.80 | $30.92 | $30.78 | $30.92 | $30.47 | 44,380 |
| 2017-06-06 | $30.88 | $31.13 | $30.87 | $31.09 | $30.64 | 66,007 |
| 2017-06-05 | $30.85 | $30.91 | $30.76 | $30.84 | $30.39 | 34,518 |
| 2017-06-02 | $30.77 | $31.06 | $30.76 | $31.06 | $30.61 | 80,074 |
| 2017-06-01 | $30.40 | $30.65 | $30.39 | $30.65 | $30.21 | 19,224 |
| 2017-05-31 | $30.24 | $30.49 | $30.24 | $30.39 | $29.95 | 28,017 |
| 2017-05-30 | $29.34 | $29.68 | $29.34 | $29.51 | $29.08 | 33,338 |
| 2017-05-26 | $29.74 | $29.75 | $29.61 | $29.62 | $29.19 | 15,760 |
| 2017-05-25 | $29.91 | $30.18 | $29.74 | $29.74 | $29.31 | 16,146 |
| 2017-05-24 | $29.56 | $29.80 | $29.56 | $29.76 | $29.32 | 20,313 |
| 2017-05-23 | $29.46 | $29.79 | $29.41 | $29.41 | $28.98 | 10,181 |
| 2017-05-22 | $29.76 | $29.79 | $29.66 | $29.79 | $29.36 | 14,627 |
| 2017-05-19 | $29.62 | $29.73 | $29.62 | $29.70 | $29.27 | 16,589 |
| 2017-05-18 | $28.88 | $29.07 | $28.75 | $28.95 | $28.53 | 34,569 |
| 2017-05-17 | $28.69 | $28.69 | $28.43 | $28.51 | $28.10 | 16,410 |
| 2017-05-16 | $28.66 | $28.76 | $28.55 | $28.71 | $28.30 | 15,592 |
| 2017-05-15 | $28.58 | $28.71 | $28.35 | $28.59 | $28.18 | 20,746 |
| 2017-05-12 | $28.22 | $28.45 | $28.22 | $28.40 | $27.99 | 16,490 |
| 2017-05-11 | $28.12 | $28.36 | $28.06 | $28.24 | $27.83 | 16,864 |
| 2017-05-10 | $28.35 | $28.56 | $28.31 | $28.46 | $28.05 | 22,281 |
| 2017-05-09 | $28.76 | $28.76 | $28.45 | $28.61 | $28.19 | 10,205 |
| 2017-05-08 | $28.79 | $28.98 | $28.73 | $28.89 | $28.47 | 38,600 |
| 2017-05-05 | $28.74 | $29.04 | $28.68 | $29.04 | $28.62 | 14,634 |
| 2017-05-04 | $28.62 | $28.73 | $28.47 | $28.73 | $28.31 | 15,804 |
| 2017-05-03 | $28.55 | $28.74 | $28.52 | $28.64 | $28.23 | 12,473 |
| 2017-05-02 | $28.92 | $29.03 | $28.82 | $29.03 | $28.61 | 17,339 |
| 2017-05-01 | $28.17 | $28.21 | $27.96 | $28.21 | $27.80 | 18,529 |
| 2017-04-28 | $27.97 | $27.97 | $27.60 | $27.87 | $27.47 | 16,744 |
| 2017-04-27 | $27.50 | $27.63 | $27.43 | $27.54 | $27.14 | 20,492 |
| 2017-04-26 | $27.60 | $27.75 | $27.41 | $27.75 | $27.35 | 10,048 |
| 2017-04-25 | $27.81 | $28.11 | $27.81 | $28.09 | $27.68 | 13,352 |
| 2017-04-24 | $27.54 | $27.59 | $27.33 | $27.45 | $27.05 | 11,741 |
| 2017-04-21 | $26.39 | $26.60 | $26.36 | $26.55 | $26.17 | 12,831 |
| 2017-04-20 | $26.68 | $27.01 | $26.65 | $26.81 | $26.42 | 24,140 |
| 2017-04-19 | $26.29 | $26.47 | $26.17 | $26.22 | $25.84 | 80,143 |
| 2017-04-18 | $26.24 | $26.46 | $26.14 | $26.43 | $26.05 | 57,896 |
| 2017-04-17 | $25.68 | $26.20 | $25.68 | $26.19 | $25.81 | 46,853 |
| 2017-04-13 | $26.19 | $26.19 | $25.80 | $25.87 | $25.49 | 10,630 |
| 2017-04-12 | $25.90 | $26.09 | $25.88 | $26.01 | $25.63 | 16,816 |
| 2017-04-11 | $25.77 | $25.88 | $25.66 | $25.68 | $25.31 | 9,440 |
| 2017-04-10 | $25.66 | $25.86 | $25.62 | $25.74 | $25.37 | 11,931 |
| 2017-04-07 | $25.68 | $25.79 | $25.58 | $25.66 | $25.29 | 7,077 |
| 2017-04-06 | $25.75 | $26.01 | $25.73 | $25.78 | $25.41 | 35,708 |
| 2017-04-05 | $25.77 | $25.84 | $25.60 | $25.70 | $25.33 | 96,868 |
| 2017-04-04 | $25.97 | $26.03 | $25.87 | $26.00 | $25.62 | 139,450 |
| 2017-04-03 | $25.93 | $26.00 | $25.90 | $26.00 | $25.62 | 20,397 |
| 2017-03-31 | $25.87 | $25.97 | $25.83 | $25.97 | $25.59 | 9,794 |
| 2017-03-30 | $26.03 | $26.03 | $25.72 | $25.78 | $25.40 | 8,226 |
| 2017-03-29 | $25.97 | $26.18 | $25.92 | $26.11 | $25.73 | 10,396 |
| 2017-03-28 | $26.07 | $26.09 | $25.86 | $26.01 | $25.64 | 9,099 |
| 2017-03-27 | $26.13 | $26.32 | $26.00 | $26.00 | $25.62 | 17,324 |
| 2017-03-24 | $25.75 | $26.21 | $25.75 | $26.06 | $25.68 | 9,204 |
| 2017-03-23 | $25.98 | $26.27 | $25.98 | $26.24 | $25.86 | 13,771 |
| 2017-03-22 | $25.93 | $26.09 | $25.86 | $25.97 | $25.59 | 93,013 |
| 2017-03-21 | $26.35 | $26.35 | $26.04 | $26.26 | $25.88 | 99,629 |
| 2017-03-20 | $26.47 | $26.47 | $26.22 | $26.26 | $25.88 | 292,619 |
| 2017-03-17 | $26.29 | $26.35 | $26.14 | $26.25 | $25.87 | 10,806 |
| 2017-03-16 | $26.02 | $26.18 | $25.98 | $26.07 | $25.69 | 8,496 |
| 2017-03-15 | $25.32 | $25.66 | $25.26 | $25.66 | $25.29 | 8,952 |
| 2017-03-14 | $25.08 | $25.24 | $24.93 | $25.21 | $24.85 | 11,418 |
| 2017-03-13 | $24.91 | $24.99 | $24.90 | $24.95 | $24.58 | 15,168 |
| 2017-03-10 | $24.83 | $24.90 | $24.62 | $24.90 | $24.54 | 10,783 |
| 2017-03-09 | $24.53 | $24.55 | $24.27 | $24.41 | $24.06 | 16,289 |
| 2017-03-08 | $24.66 | $24.67 | $24.46 | $24.60 | $24.16 | 9,760 |
| 2017-03-07 | $24.49 | $24.62 | $24.41 | $24.56 | $24.12 | 43,087 |
| 2017-03-06 | $24.58 | $24.60 | $24.41 | $24.53 | $24.09 | 20,967 |
| 2017-03-03 | $24.25 | $24.49 | $24.24 | $24.49 | $24.05 | 16,134 |
| 2017-03-02 | $24.61 | $24.67 | $24.53 | $24.56 | $24.12 | 6,196 |
| 2017-03-01 | $24.70 | $24.89 | $24.70 | $24.78 | $24.34 | 39,011 |
| 2017-02-28 | $24.59 | $24.69 | $24.49 | $24.58 | $24.14 | 14,540 |
| 2017-02-27 | $24.57 | $24.72 | $24.55 | $24.66 | $24.22 | 15,557 |
| 2017-02-24 | $24.52 | $24.52 | $24.31 | $24.47 | $24.03 | 11,854 |
| 2017-02-23 | $24.81 | $24.84 | $24.67 | $24.77 | $24.32 | 10,777 |
| 2017-02-22 | $24.35 | $24.56 | $24.32 | $24.56 | $24.12 | 6,076 |
| 2017-02-21 | $24.49 | $24.52 | $24.36 | $24.46 | $24.02 | 8,625 |
| 2017-02-17 | $24.90 | $24.92 | $24.73 | $24.85 | $24.41 | 17,119 |
| 2017-02-16 | $24.80 | $25.02 | $24.79 | $24.97 | $24.52 | 23,144 |
| 2017-02-15 | $24.81 | $25.00 | $24.79 | $24.99 | $24.55 | 25,221 |
| 2017-02-14 | $25.23 | $25.32 | $25.01 | $25.08 | $24.63 | 18,366 |
| 2017-02-13 | $24.92 | $25.07 | $24.90 | $24.95 | $24.51 | 8,700 |
| 2017-02-10 | $24.44 | $24.53 | $24.43 | $24.52 | $24.08 | 8,717 |
| 2017-02-09 | $24.37 | $24.37 | $24.19 | $24.32 | $23.88 | 46,994 |
| 2017-02-08 | $24.20 | $24.34 | $24.20 | $24.34 | $23.91 | 20,677 |
| 2017-02-07 | $24.19 | $24.37 | $24.17 | $24.32 | $23.89 | 19,208 |
| 2017-02-06 | $24.16 | $24.26 | $24.06 | $24.26 | $23.83 | 10,996 |
| 2017-02-03 | $24.41 | $24.52 | $24.38 | $24.44 | $24.01 | 8,721 |
| 2017-02-02 | $24.32 | $24.44 | $24.27 | $24.42 | $23.99 | 13,723 |
| 2017-02-01 | $24.31 | $24.32 | $24.12 | $24.24 | $23.80 | 10,806 |
| 2017-01-31 | $24.31 | $24.43 | $24.21 | $24.35 | $23.92 | 28,854 |
| 2017-01-30 | $23.78 | $23.93 | $23.78 | $23.92 | $23.49 | 13,800 |
| 2017-01-27 | $23.86 | $23.95 | $23.79 | $23.87 | $23.45 | 28,491 |
| 2017-01-26 | $23.60 | $23.62 | $23.46 | $23.56 | $23.14 | 17,039 |
| 2017-01-25 | $23.94 | $23.94 | $23.73 | $23.77 | $23.35 | 18,288 |
| 2017-01-24 | $23.46 | $23.65 | $23.44 | $23.63 | $23.21 | 54,206 |
| 2017-01-23 | $23.50 | $23.54 | $23.36 | $23.45 | $23.03 | 49,154 |
| 2017-01-20 | $23.58 | $23.58 | $23.39 | $23.54 | $23.12 | 21,002 |
| 2017-01-19 | $23.36 | $23.42 | $23.28 | $23.37 | $22.95 | 35,492 |
| 2017-01-18 | $23.53 | $23.71 | $23.52 | $23.68 | $23.26 | 56,035 |
| 2017-01-17 | $23.28 | $23.43 | $23.27 | $23.43 | $23.01 | 77,902 |
| 2017-01-13 | $23.35 | $23.35 | $23.18 | $23.26 | $22.85 | 33,627 |
| 2017-01-12 | $23.31 | $23.46 | $23.30 | $23.32 | $22.91 | 28,043 |
| 2017-01-11 | $22.56 | $22.79 | $22.55 | $22.77 | $22.36 | 21,789 |
| 2017-01-10 | $22.81 | $22.98 | $22.81 | $22.90 | $22.49 | 31,026 |
| 2017-01-09 | $22.77 | $22.77 | $22.54 | $22.70 | $22.30 | 67,662 |
| 2017-01-06 | $22.97 | $23.13 | $22.97 | $23.04 | $22.63 | 48,986 |
| 2017-01-05 | $22.50 | $22.81 | $22.50 | $22.76 | $22.35 | 50,353 |
| 2017-01-04 | $22.14 | $22.14 | $21.93 | $22.00 | $21.61 | 19,339 |
| 2017-01-03 | $22.19 | $22.35 | $22.13 | $22.33 | $21.93 | 136,890 |
| 2016-12-30 | $22.35 | $22.35 | $21.95 | $22.13 | $21.73 | 110,095 |
| 2016-12-29 | $22.08 | $22.28 | $22.08 | $22.22 | $21.82 | 74,044 |
| 2016-12-28 | $22.02 | $22.10 | $21.92 | $22.10 | $21.71 | 57,918 |
| 2016-12-27 | $21.88 | $22.03 | $21.86 | $21.90 | $21.51 | 52,674 |
| 2016-12-23 | $21.79 | $21.91 | $21.75 | $21.83 | $21.44 | 55,361 |
| 2016-12-22 | $21.82 | $21.88 | $21.69 | $21.88 | $21.49 | 62,924 |
| 2016-12-21 | $21.63 | $21.85 | $21.63 | $21.78 | $21.39 | 29,776 |
| 2016-12-20 | $21.63 | $21.83 | $21.63 | $21.71 | $21.32 | 46,170 |
| 2016-12-19 | $21.98 | $21.98 | $21.77 | $21.87 | $21.48 | 60,933 |
| 2016-12-16 | $21.56 | $21.83 | $21.56 | $21.65 | $21.27 | 73,131 |
| 2016-12-15 | $21.53 | $21.53 | $21.31 | $21.34 | $20.96 | 37,459 |
| 2016-12-14 | $21.73 | $21.79 | $21.36 | $21.67 | $21.29 | 55,902 |
| 2016-12-13 | $21.71 | $21.92 | $21.71 | $21.86 | $21.47 | 25,117 |
| 2016-12-12 | $21.55 | $21.71 | $21.54 | $21.67 | $21.29 | 54,140 |
| 2016-12-09 | $21.49 | $21.57 | $21.43 | $21.44 | $21.06 | 26,800 |
| 2016-12-08 | $21.62 | $21.72 | $21.50 | $21.51 | $21.13 | 41,898 |
| 2016-12-07 | $22.02 | $22.16 | $21.93 | $22.13 | $21.74 | 51,101 |
| 2016-12-06 | $22.05 | $22.16 | $21.96 | $22.07 | $21.67 | 34,454 |
| 2016-12-05 | $22.04 | $22.12 | $21.96 | $22.03 | $21.64 | 51,094 |
| 2016-12-02 | $22.03 | $22.07 | $21.85 | $21.85 | $21.46 | 66,560 |
| 2016-12-01 | $22.14 | $22.14 | $21.84 | $21.90 | $21.51 | 59,579 |
| 2016-11-30 | $22.50 | $22.58 | $22.35 | $22.44 | $22.04 | 33,388 |
| 2016-11-29 | $22.25 | $22.47 | $22.25 | $22.29 | $21.89 | 34,276 |
| 2016-11-28 | $22.22 | $22.25 | $22.13 | $22.18 | $21.79 | 59,337 |
| 2016-11-25 | $22.19 | $22.21 | $22.09 | $22.14 | $21.75 | 106,120 |
| 2016-11-23 | $22.12 | $22.12 | $21.87 | $21.92 | $21.53 | 44,840 |
| 2016-11-22 | $21.90 | $21.98 | $21.83 | $21.98 | $21.59 | 21,153 |
| 2016-11-21 | $22.05 | $22.19 | $21.97 | $22.05 | $21.66 | 55,999 |
| 2016-11-18 | $22.07 | $22.07 | $21.91 | $21.91 | $21.52 | 44,086 |
| 2016-11-17 | $21.70 | $22.06 | $21.70 | $21.96 | $21.57 | 42,752 |
| 2016-11-16 | $21.63 | $21.78 | $21.62 | $21.68 | $21.30 | 9,823 |
| 2016-11-15 | $21.31 | $21.39 | $21.25 | $21.38 | $21.00 | 6,555 |
| 2016-11-14 | $20.63 | $20.67 | $20.55 | $20.67 | $20.30 | 25,144 |
| 2016-11-11 | $21.11 | $21.15 | $21.02 | $21.15 | $20.77 | 14,480 |
| 2016-11-10 | $21.77 | $21.77 | $21.17 | $21.24 | $20.86 | 69,247 |
| 2016-11-09 | $22.40 | $22.43 | $22.17 | $22.25 | $21.85 | 20,860 |
| 2016-11-08 | $23.26 | $23.35 | $23.15 | $23.15 | $22.74 | 12,186 |
| 2016-11-07 | $23.36 | $23.36 | $23.21 | $23.28 | $22.87 | 37,684 |
| 2016-11-04 | $23.12 | $23.75 | $23.06 | $23.22 | $22.81 | 19,217 |
| 2016-11-03 | $23.57 | $23.69 | $23.57 | $23.69 | $23.27 | 6,620 |
| 2016-11-02 | $23.68 | $23.68 | $23.55 | $23.56 | $23.14 | 24,881 |
| 2016-11-01 | $23.95 | $23.95 | $23.52 | $23.62 | $23.20 | 15,621 |
| 2016-10-31 | $24.27 | $24.27 | $24.17 | $24.17 | $23.74 | 16,817 |
| 2016-10-28 | $23.86 | $23.92 | $23.74 | $23.75 | $23.33 | 26,609 |
| 2016-10-27 | $24.00 | $24.04 | $23.86 | $23.89 | $23.47 | 25,146 |
| 2016-10-26 | $24.40 | $24.46 | $24.25 | $24.30 | $23.87 | 7,523 |
| 2016-10-25 | $24.58 | $24.63 | $24.43 | $24.53 | $24.09 | 10,432 |
| 2016-10-24 | $24.58 | $24.65 | $24.51 | $24.63 | $24.19 | 23,238 |
| 2016-10-21 | $24.52 | $24.64 | $24.48 | $24.64 | $24.20 | 29,028 |
| 2016-10-20 | $24.75 | $24.89 | $24.74 | $24.88 | $24.44 | 7,338 |
| 2016-10-19 | $24.09 | $24.15 | $24.07 | $24.08 | $23.65 | 33,874 |
| 2016-10-18 | $23.89 | $24.01 | $23.88 | $23.96 | $23.53 | 9,207 |
| 2016-10-17 | $24.12 | $24.13 | $24.01 | $24.11 | $23.68 | 8,128 |
| 2016-10-14 | $24.10 | $24.11 | $23.85 | $23.85 | $23.43 | 8,054 |
| 2016-10-13 | $23.75 | $23.95 | $23.75 | $23.94 | $23.51 | 14,263 |
| 2016-10-12 | $23.90 | $24.06 | $23.90 | $23.90 | $23.48 | 8,765 |
| 2016-10-11 | $23.96 | $23.96 | $23.86 | $23.94 | $23.51 | 8,964 |
| 2016-10-10 | $24.02 | $24.11 | $24.02 | $24.10 | $23.67 | 34,344 |
| 2016-10-07 | $23.98 | $23.98 | $23.75 | $23.75 | $23.33 | 13,112 |
| 2016-10-06 | $24.21 | $24.24 | $24.17 | $24.19 | $23.76 | 19,115 |
| 2016-10-05 | $24.37 | $24.51 | $24.37 | $24.51 | $24.07 | 9,612 |
| 2016-10-04 | $24.60 | $24.73 | $24.43 | $24.45 | $24.02 | 11,730 |
| 2016-10-03 | $24.79 | $24.84 | $24.72 | $24.78 | $24.34 | 7,995 |
| 2016-09-30 | $24.80 | $25.11 | $24.80 | $25.00 | $24.56 | 11,214 |
| 2016-09-29 | $24.45 | $24.45 | $23.98 | $24.37 | $23.94 | 11,912 |
| 2016-09-28 | $24.43 | $24.55 | $24.35 | $24.45 | $24.02 | 5,407 |
| 2016-09-27 | $24.37 | $24.52 | $24.35 | $24.51 | $24.07 | 16,669 |
| 2016-09-26 | $24.50 | $24.59 | $24.44 | $24.46 | $24.03 | 40,592 |
| 2016-09-23 | $24.79 | $24.87 | $24.75 | $24.84 | $24.40 | 38,904 |
| 2016-09-22 | $25.03 | $25.12 | $24.90 | $25.08 | $24.63 | 88,249 |
| 2016-09-21 | $24.64 | $24.85 | $24.52 | $24.85 | $24.41 | 63,347 |
| 2016-09-20 | $24.80 | $24.80 | $24.60 | $24.60 | $24.16 | 8,296 |
| 2016-09-19 | $24.69 | $24.84 | $24.61 | $24.75 | $24.31 | 16,443 |
| 2016-09-16 | $24.49 | $24.50 | $24.35 | $24.50 | $24.06 | 8,585 |
| 2016-09-15 | $24.90 | $24.90 | $24.16 | $24.66 | $24.22 | 10,830 |
| 2016-09-14 | $24.40 | $24.66 | $24.36 | $24.63 | $24.19 | 5,403 |
| 2016-09-13 | $24.38 | $24.38 | $24.10 | $24.15 | $23.72 | 24,026 |
| 2016-09-12 | $24.02 | $24.42 | $24.02 | $24.38 | $23.94 | 20,175 |
| 2016-09-09 | $24.22 | $24.22 | $24.00 | $24.03 | $23.60 | 2,370 |
| 2016-09-08 | $25.15 | $25.15 | $24.97 | $24.97 | $24.53 | 23,928 |
| 2016-09-07 | $25.13 | $25.26 | $25.13 | $25.22 | $24.77 | 5,826 |
| 2016-09-06 | $25.00 | $25.05 | $24.94 | $24.96 | $24.52 | 8,634 |
| 2016-09-02 | $25.13 | $25.13 | $25.00 | $25.03 | $24.58 | 5,703 |
| 2016-09-01 | $24.85 | $25.15 | $24.85 | $25.15 | $24.70 | 10,493 |
| 2016-08-31 | $24.73 | $24.74 | $24.57 | $24.57 | $24.13 | 7,491 |
| 2016-08-30 | $24.80 | $24.80 | $24.61 | $24.71 | $24.27 | 7,252 |
| 2016-08-29 | $24.76 | $24.87 | $24.72 | $24.85 | $24.41 | 11,316 |
| 2016-08-26 | $25.16 | $25.44 | $24.89 | $25.18 | $24.73 | 16,496 |
| 2016-08-25 | $25.33 | $25.37 | $25.23 | $25.34 | $24.89 | 18,738 |
| 2016-08-24 | $25.27 | $25.47 | $25.27 | $25.47 | $25.02 | 23,374 |
| 2016-08-23 | $25.36 | $25.40 | $25.25 | $25.25 | $24.80 | 12,812 |
| 2016-08-22 | $25.32 | $25.60 | $25.23 | $25.42 | $24.97 | 586,806 |
| 2016-08-19 | $25.18 | $25.98 | $25.08 | $25.75 | $25.29 | 959,258 |
| 2016-08-18 | $25.00 | $25.45 | $25.00 | $25.40 | $24.95 | 308,310 |
| 2016-08-17 | $24.65 | $25.20 | $24.65 | $25.20 | $24.75 | 354,059 |
| 2016-08-16 | $24.45 | $24.54 | $24.45 | $24.49 | $24.05 | 412,954 |
| 2016-08-15 | $24.58 | $24.58 | $24.58 | $24.58 | $24.14 | 275,738 |
| 2016-08-12 | $24.66 | $24.80 | $24.54 | $24.80 | $24.36 | 412,311 |
| 2016-08-11 | $24.61 | $24.62 | $24.48 | $24.48 | $24.05 | 177,518 |
| 2016-08-10 | $24.43 | $24.56 | $24.43 | $24.56 | $24.12 | 121,869 |
| 2016-08-09 | $24.28 | $24.57 | $24.27 | $24.57 | $24.13 | 262,135 |
| 2016-08-08 | $23.61 | $23.72 | $23.61 | $23.72 | $23.30 | 140,278 |
| 2016-08-05 | $24.10 | $24.55 | $24.10 | $24.40 | $23.97 | 967,766 |
| 2016-08-04 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 40 |
| 2016-08-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-08-02 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-08-01 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-29 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-28 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-26 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-25 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-22 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 20,310 |
| 2016-07-21 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-20 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-19 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-18 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-15 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-14 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-13 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-12 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-11 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-08 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-07 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 0 |
| 2016-07-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.04 | 1,629 |
| 2016-07-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-07-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-30 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-29 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 471 |
| 2016-06-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-21 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-20 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-17 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 2,253 |
| 2016-06-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-15 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-14 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-13 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-09 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-08 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-06 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-03 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-02 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-06-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 99 |
| 2016-05-31 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 0 |
| 2016-05-27 | $21.68 | $21.68 | $21.68 | $21.68 | $21.29 | 3,185 |
| 2016-05-26 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 0 |
| 2016-05-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.35 | 396 |
| 2016-05-12 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-11 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-10 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-09 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-06 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-05 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-03 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-05-02 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 0 |
| 2016-04-29 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 251 |
| 2016-04-28 | $21.35 | $21.35 | $21.35 | $21.35 | $20.97 | 806 |
| 2016-04-27 | $20.97 | $20.97 | $20.97 | $20.97 | $20.60 | 0 |
| 2016-04-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.60 | 0 |
| 2016-04-25 | $20.97 | $20.97 | $20.97 | $20.97 | $20.60 | 0 |
| 2016-04-22 | $20.97 | $20.97 | $20.97 | $20.97 | $20.60 | 2,785 |
| 2016-04-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-20 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-19 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-18 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-14 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-13 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 0 |
| 2016-04-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.02 | 254 |
| 2016-04-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-07 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-04 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 0 |
| 2016-04-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.92 | 312 |
| 2016-03-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 901 |
| 2016-03-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-23 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 0 |
| 2016-03-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.51 | 309 |
| 2016-03-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 0 |
| 2016-03-15 | $21.50 | $21.50 | $21.50 | $21.50 | $21.12 | 318 |
| 2016-03-14 | $21.45 | $21.45 | $21.45 | $21.45 | $21.07 | 0 |
| 2016-03-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.07 | 0 |
| 2016-03-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.07 | 418 |
| 2016-03-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 0 |
| 2016-03-08 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 0 |
| 2016-03-07 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 0 |
| 2016-03-04 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 0 |
| 2016-03-03 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 0 |
| 2016-03-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.27 | 292 |
| 2016-03-01 | $19.41 | $19.41 | $19.41 | $19.41 | $18.99 | 0 |
| 2016-02-29 | $19.41 | $19.41 | $19.41 | $19.41 | $18.99 | 0 |
| 2016-02-26 | $19.41 | $19.41 | $19.41 | $19.41 | $18.99 | 1,283 |
| 2016-02-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-23 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-22 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-19 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-18 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 0 |
| 2016-02-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.50 | 283 |
| 2016-02-16 | $19.45 | $19.45 | $19.45 | $19.45 | $19.03 | 0 |
| 2016-02-12 | $19.45 | $19.45 | $19.45 | $19.45 | $19.03 | 0 |
| 2016-02-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.03 | 0 |
| 2016-02-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.03 | 318 |
| 2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.61 | 180 |
| 2016-02-08 | $19.55 | $19.55 | $19.55 | $19.55 | $19.13 | 0 |
| 2016-02-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.13 | 0 |
| 2016-02-04 | $19.55 | $19.55 | $19.55 | $19.55 | $19.13 | 281 |
| 2016-02-03 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 0 |
| 2016-02-02 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 0 |
| 2016-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 392 |
| 2016-01-29 | $19.25 | $19.25 | $19.25 | $19.25 | $18.84 | 0 |
| 2016-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.84 | 0 |
| 2016-01-27 | $19.25 | $19.25 | $19.25 | $19.25 | $18.84 | 0 |
| 2016-01-26 | $19.25 | $19.25 | $19.25 | $19.25 | $18.84 | 0 |
| 2016-01-25 | $19.25 | $19.25 | $19.25 | $19.25 | $18.84 | 281 |
| 2016-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 626 |
| 2016-01-21 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-20 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-19 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-15 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-14 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-13 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-12 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-11 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-08 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-07 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-06 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2016-01-05 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 185 |
| 2016-01-04 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2015-12-31 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 0 |
| 2015-12-30 | $20.30 | $20.30 | $20.30 | $20.30 | $19.86 | 353 |
| 2015-12-29 | $20.25 | $20.25 | $20.25 | $20.25 | $19.82 | 381 |
| 2015-12-28 | $19.97 | $19.97 | $19.97 | $19.97 | $19.54 | 0 |
| 2015-12-24 | $19.97 | $19.97 | $19.97 | $19.97 | $19.54 | 0 |
| 2015-12-23 | $19.97 | $19.97 | $19.97 | $19.97 | $19.54 | 347 |
| 2015-12-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.52 | 188 |
| 2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $19.57 | 14,443 |
| 2015-12-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 1 |
| 2015-12-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-12-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-11-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-29 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-27 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-26 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-20 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-19 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-13 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-12 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-07 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-10-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-30 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-29 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-28 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-25 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-24 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-23 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-22 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-21 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-18 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-17 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-16 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-15 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-14 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-11 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-10 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-09 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-08 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-09-01 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |
| 2015-08-31 | $16.77 | $16.77 | $16.77 | $16.77 | $16.41 | 0 |