Formula Systems (1985) Ltd (FORTY) Exchange: NASDAQ
Data as of June 27, 2025
$110.00 ($0.00) 0.00%
Formula Systems (1985) Ltd - Daily Information
Click for more stock information on Formula Systems (1985) Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $110.00 |
| Previous Close | $110.00 |
| High | $110.00 |
| Low | $110.00 |
| Adjusted Open | $110.00 |
| Previous Adjusted Close | $110.00 |
| Adjusted High | $110.00 |
| Adjusted Low | $110.00 |
Invest in Formula Systems (1985) Ltd (FORTY)
Key People Formula Systems (1985) Ltd
| Employee | Position |
|---|---|
| Marek Pawel Panek | Chairman |
| Guy Shimon Bernstein | Chief Executive Officer |
| Maya Solomon Ella | Chief Operational Officer |
| Asaf Berenstin | Chief Financial Officer |
| Rafal Kozlowski | Director |
| Eyal Weitzman | Internal Auditor |
| Eli Zamir | Independent External Director |
| Iris Yahal | Independent External Director |
| Ohad Melnik Marom | Independent Director |
Company Profile Formula Systems (1985) Ltd
Exchange: NASDAQ
IPO Date: Oct. 21, 1997
Employees: 1,000
Sector: Technology
Industry: Information Technology Services
Website: Formula Systems (1985) Ltd Website
Address: 132 Hamelacha St, Petah Tikva, 49517, Israel
Historical Stock Data for Formula Systems (1985) Ltd (FORTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 45 |
| 2025-06-05 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 115 |
| 2025-06-04 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 112 |
| 2025-06-03 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 64 |
| 2025-06-02 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 68 |
| 2025-05-30 | $110.00 | $110.00 | $110.00 | $110.00 | $110.00 | 279 |
| 2025-05-29 | $108.71 | $108.71 | $108.00 | $108.50 | $108.50 | 899 |
| 2025-05-28 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 212 |
| 2025-05-27 | $97.50 | $97.50 | $97.50 | $97.50 | $97.50 | 63 |
| 2025-05-23 | $99.30 | $100.00 | $97.50 | $97.50 | $97.50 | 672 |
| 2025-05-22 | $98.02 | $98.02 | $98.02 | $98.02 | $98.02 | 692 |
| 2025-05-21 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 26 |
| 2025-05-20 | $104.78 | $104.78 | $104.78 | $104.78 | $104.78 | 303 |
| 2025-05-19 | $101.83 | $101.83 | $101.83 | $101.83 | $101.83 | 68 |
| 2025-05-16 | $101.83 | $101.83 | $101.83 | $101.83 | $101.83 | 180 |
| 2025-05-15 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 212 |
| 2025-05-14 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 183 |
| 2025-05-13 | $96.05 | $96.05 | $96.05 | $96.05 | $96.05 | 72 |
| 2025-05-12 | $99.51 | $99.51 | $96.05 | $96.05 | $96.05 | 381 |
| 2025-05-09 | $99.48 | $107.00 | $97.11 | $97.11 | $97.11 | 2,113 |
| 2025-05-08 | $95.23 | $95.23 | $91.41 | $91.41 | $91.41 | 347 |
| 2025-05-07 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 185 |
| 2025-05-06 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 19 |
| 2025-05-05 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 53 |
| 2025-05-02 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 111 |
| 2025-05-01 | $87.00 | $87.00 | $87.00 | $87.00 | $87.00 | 264 |
| 2025-04-30 | $87.95 | $87.95 | $87.95 | $87.95 | $87.95 | 396 |
| 2025-04-29 | $89.49 | $89.56 | $85.30 | $89.56 | $88.61 | 753 |
| 2025-04-28 | $90.39 | $90.39 | $89.57 | $89.57 | $88.62 | 289 |
| 2025-04-25 | $91.22 | $91.22 | $91.22 | $91.22 | $90.25 | 19 |
| 2025-04-24 | $91.22 | $91.22 | $91.22 | $91.22 | $90.25 | 102 |
| 2025-04-23 | $91.22 | $91.22 | $91.22 | $91.22 | $90.25 | 429 |
| 2025-04-22 | $85.80 | $88.42 | $85.80 | $88.42 | $87.48 | 963 |
| 2025-04-21 | $86.70 | $86.70 | $86.70 | $86.70 | $85.78 | 233 |
| 2025-04-17 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 34 |
| 2025-04-16 | $86.70 | $86.70 | $86.70 | $86.70 | $86.70 | 51 |
| 2025-04-15 | $84.52 | $86.70 | $84.52 | $86.70 | $86.70 | 756 |
| 2025-04-14 | $87.57 | $87.57 | $86.90 | $87.29 | $87.29 | 3,464 |
| 2025-04-11 | $85.83 | $87.33 | $84.91 | $87.33 | $87.33 | 1,493 |
| 2025-04-10 | $85.95 | $85.99 | $85.95 | $85.99 | $85.99 | 609 |
| 2025-04-09 | $87.70 | $89.14 | $87.06 | $87.06 | $87.06 | 1,049 |
| 2025-04-08 | $87.70 | $87.70 | $86.69 | $86.69 | $86.69 | 1,596 |
| 2025-04-07 | $82.74 | $84.50 | $82.52 | $83.80 | $83.80 | 1,092 |
| 2025-04-04 | $84.17 | $84.17 | $84.17 | $84.17 | $84.17 | 429 |
| 2025-04-03 | $89.36 | $89.45 | $87.16 | $88.15 | $88.15 | 2,972 |
| 2025-04-02 | $89.04 | $90.00 | $89.00 | $89.35 | $89.35 | 1,365 |
| 2025-04-01 | $88.00 | $89.50 | $87.22 | $89.35 | $89.35 | 1,801 |
| 2025-03-31 | $89.45 | $89.45 | $89.45 | $89.45 | $89.45 | 553 |
| 2025-03-28 | $90.30 | $90.30 | $89.40 | $89.45 | $89.45 | 1,521 |
| 2025-03-27 | $90.50 | $90.50 | $89.94 | $89.94 | $89.94 | 1,148 |
| 2025-03-26 | $87.99 | $89.46 | $87.99 | $89.46 | $89.46 | 833 |
| 2025-03-25 | $90.73 | $90.73 | $90.73 | $90.73 | $90.73 | 55 |
| 2025-03-24 | $89.20 | $91.65 | $85.25 | $90.73 | $90.73 | 4,789 |
| 2025-03-21 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 102 |
| 2025-03-20 | $92.89 | $93.85 | $92.89 | $93.75 | $93.75 | 1,528 |
| 2025-03-19 | $98.91 | $98.91 | $94.99 | $96.00 | $96.00 | 5,978 |
| 2025-03-18 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 163 |
| 2025-03-17 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 298 |
| 2025-03-14 | $99.33 | $99.33 | $99.33 | $99.33 | $99.33 | 146 |
| 2025-03-13 | $99.43 | $99.43 | $97.24 | $97.24 | $97.24 | 381 |
| 2025-03-12 | $98.99 | $98.99 | $98.99 | $98.99 | $98.99 | 227 |
| 2025-03-11 | $93.40 | $96.48 | $93.40 | $96.48 | $96.48 | 568 |
| 2025-03-10 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 102 |
| 2025-03-07 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 179 |
| 2025-03-06 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 221 |
| 2025-03-05 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 38 |
| 2025-03-04 | $89.81 | $93.75 | $89.81 | $92.00 | $92.00 | 600 |
| 2025-03-03 | $95.77 | $95.77 | $95.77 | $95.77 | $95.77 | 368 |
| 2025-02-28 | $93.22 | $94.59 | $93.22 | $94.59 | $94.59 | 783 |
| 2025-02-27 | $95.92 | $95.92 | $95.92 | $95.92 | $95.92 | 202 |
| 2025-02-26 | $96.60 | $96.60 | $96.60 | $96.60 | $96.60 | 153 |
| 2025-02-25 | $96.60 | $96.60 | $96.60 | $96.60 | $96.60 | 155 |
| 2025-02-24 | $96.62 | $97.04 | $96.50 | $96.76 | $96.76 | 684 |
| 2025-02-21 | $99.77 | $99.77 | $99.77 | $99.77 | $99.77 | 155 |
| 2025-02-20 | $99.43 | $99.43 | $99.43 | $99.43 | $99.43 | 178 |
| 2025-02-19 | $99.92 | $99.92 | $99.92 | $99.92 | $99.92 | 170 |
| 2025-02-18 | $98.00 | $99.99 | $98.00 | $99.99 | $99.99 | 597 |
| 2025-02-14 | $98.09 | $100.00 | $98.09 | $99.12 | $99.12 | 1,826 |
| 2025-02-13 | $95.09 | $96.20 | $95.09 | $96.20 | $96.20 | 1,230 |
| 2025-02-12 | $92.69 | $95.30 | $92.69 | $95.30 | $95.30 | 2,304 |
| 2025-02-11 | $97.35 | $97.35 | $97.35 | $97.35 | $97.35 | 565 |
| 2025-02-10 | $97.52 | $97.52 | $97.52 | $97.52 | $97.52 | 205 |
| 2025-02-07 | $95.70 | $95.73 | $95.70 | $95.73 | $95.73 | 1,148 |
| 2025-02-06 | $94.97 | $96.00 | $94.97 | $96.00 | $96.00 | 527 |
| 2025-02-05 | $95.10 | $96.54 | $95.10 | $96.54 | $96.54 | 2,804 |
| 2025-02-04 | $91.79 | $92.36 | $91.79 | $92.36 | $92.36 | 585 |
| 2025-02-03 | $90.00 | $90.81 | $90.00 | $90.18 | $90.18 | 466 |
| 2025-01-31 | $91.95 | $91.95 | $91.01 | $91.27 | $91.27 | 2,464 |
| 2025-01-30 | $90.95 | $92.31 | $89.80 | $92.31 | $92.31 | 1,385 |
| 2025-01-29 | $89.91 | $89.91 | $88.35 | $88.35 | $88.35 | 2,137 |
| 2025-01-28 | $87.70 | $87.70 | $87.70 | $87.70 | $87.70 | 173 |
| 2025-01-27 | $87.60 | $87.96 | $87.10 | $87.70 | $87.70 | 1,330 |
| 2025-01-24 | $86.98 | $86.98 | $86.98 | $86.98 | $86.98 | 344 |
| 2025-01-23 | $86.96 | $86.98 | $86.96 | $86.98 | $86.98 | 287 |
| 2025-01-22 | $88.78 | $88.78 | $88.78 | $88.78 | $88.78 | 343 |
| 2025-01-21 | $85.72 | $90.55 | $85.72 | $90.55 | $90.55 | 634 |
| 2025-01-17 | $89.37 | $89.37 | $89.37 | $89.37 | $89.37 | 361 |
| 2025-01-16 | $87.78 | $87.78 | $87.78 | $87.78 | $87.78 | 116 |
| 2025-01-15 | $87.50 | $88.20 | $87.50 | $88.20 | $88.20 | 439 |
| 2025-01-14 | $87.24 | $87.24 | $84.60 | $86.40 | $86.40 | 470 |
| 2025-01-13 | $82.99 | $82.99 | $82.99 | $82.99 | $82.99 | 40 |
| 2025-01-10 | $80.15 | $83.20 | $80.15 | $82.99 | $82.99 | 3,874 |
| 2025-01-08 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 142 |
| 2025-01-07 | $86.00 | $86.00 | $86.00 | $86.00 | $86.00 | 268 |
| 2025-01-06 | $85.74 | $87.46 | $85.74 | $87.46 | $87.46 | 1,028 |
| 2025-01-03 | $83.00 | $83.00 | $83.00 | $83.00 | $83.00 | 153 |
| 2025-01-02 | $83.70 | $83.70 | $81.90 | $83.00 | $83.00 | 1,132 |
| 2024-12-31 | $89.00 | $89.00 | $89.00 | $89.00 | $89.00 | 3 |
| 2024-12-30 | $92.22 | $92.22 | $89.00 | $89.00 | $89.00 | 327 |
| 2024-12-27 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 27 |
| 2024-12-26 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 50 |
| 2024-12-24 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 47 |
| 2024-12-23 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 62 |
| 2024-12-20 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 39 |
| 2024-12-19 | $93.35 | $93.35 | $93.35 | $93.35 | $93.35 | 198 |
| 2024-12-18 | $96.40 | $96.47 | $95.25 | $95.25 | $95.25 | 541 |
| 2024-12-17 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 274 |
| 2024-12-16 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 184 |
| 2024-12-13 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 13 |
| 2024-12-12 | $96.50 | $96.50 | $96.50 | $96.50 | $96.50 | 18 |
| 2024-12-11 | $95.55 | $96.50 | $95.30 | $96.50 | $96.50 | 476 |
| 2024-12-10 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 149 |
| 2024-12-09 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 62 |
| 2024-12-06 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 36 |
| 2024-12-05 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 7 |
| 2024-12-04 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 93 |
| 2024-12-03 | $89.30 | $89.30 | $89.30 | $89.30 | $89.30 | 378 |
| 2024-12-02 | $86.81 | $89.30 | $86.81 | $89.30 | $89.30 | 807 |
| 2024-11-29 | $85.25 | $85.25 | $85.25 | $85.25 | $85.25 | 8 |
| 2024-11-27 | $87.28 | $87.28 | $85.25 | $85.25 | $85.25 | 408 |
| 2024-11-26 | $87.00 | $87.27 | $87.00 | $87.27 | $87.27 | 279 |
| 2024-11-25 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 111 |
| 2024-11-22 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 98 |
| 2024-11-21 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 127 |
| 2024-11-20 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 127 |
| 2024-11-19 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 372 |
| 2024-11-18 | $82.83 | $82.83 | $82.83 | $82.83 | $82.83 | 183 |
| 2024-11-15 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 173 |
| 2024-11-14 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 502 |
| 2024-11-13 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 212 |
| 2024-11-12 | $78.00 | $81.20 | $77.50 | $81.20 | $81.20 | 1,316 |
| 2024-11-11 | $78.90 | $79.59 | $78.90 | $79.59 | $79.59 | 1,292 |
| 2024-11-08 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 71 |
| 2024-11-07 | $87.70 | $87.70 | $87.50 | $87.50 | $87.50 | 560 |
| 2024-11-06 | $86.56 | $86.56 | $86.56 | $86.56 | $86.56 | 86 |
| 2024-11-05 | $86.56 | $86.56 | $86.56 | $86.56 | $86.56 | 13 |
| 2024-11-04 | $85.27 | $86.56 | $85.27 | $86.56 | $86.56 | 1,003 |
| 2024-11-01 | $84.44 | $84.44 | $84.44 | $84.44 | $84.44 | 112 |
| 2024-10-31 | $84.59 | $86.23 | $84.59 | $85.20 | $85.20 | 3,861 |
| 2024-10-30 | $87.00 | $87.50 | $86.99 | $86.99 | $86.99 | 1,361 |
| 2024-10-29 | $83.93 | $83.93 | $83.93 | $83.93 | $83.93 | 224 |
| 2024-10-28 | $83.56 | $83.56 | $83.56 | $83.56 | $83.56 | 423 |
| 2024-10-25 | $82.02 | $82.02 | $82.02 | $82.02 | $82.02 | 225 |
| 2024-10-24 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 11 |
| 2024-10-23 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 6 |
| 2024-10-22 | $82.00 | $82.00 | $81.99 | $81.99 | $81.99 | 780 |
| 2024-10-21 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 128 |
| 2024-10-18 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 14 |
| 2024-10-17 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 415 |
| 2024-10-16 | $76.61 | $76.95 | $76.61 | $76.95 | $76.95 | 516 |
| 2024-10-15 | $74.22 | $74.22 | $74.22 | $74.22 | $74.22 | 25 |
| 2024-10-14 | $74.22 | $74.22 | $74.22 | $74.22 | $74.22 | 20 |
| 2024-10-11 | $74.22 | $74.22 | $74.22 | $74.22 | $74.22 | 7 |
| 2024-10-10 | $74.22 | $74.22 | $74.22 | $74.22 | $74.22 | 240 |
| 2024-10-09 | $78.46 | $78.46 | $78.46 | $78.46 | $78.46 | 19 |
| 2024-10-08 | $78.46 | $78.46 | $78.46 | $78.46 | $78.46 | 63 |
| 2024-10-07 | $78.46 | $78.46 | $78.46 | $78.46 | $78.46 | 313 |
| 2024-10-04 | $77.56 | $77.56 | $77.56 | $77.56 | $77.56 | 154 |
| 2024-10-03 | $77.56 | $77.56 | $77.56 | $77.56 | $77.56 | 166 |
| 2024-10-02 | $78.81 | $78.81 | $77.39 | $77.39 | $77.39 | 574 |
| 2024-10-01 | $80.00 | $80.52 | $80.00 | $80.52 | $80.52 | 851 |
| 2024-09-30 | $79.33 | $80.00 | $79.33 | $80.00 | $80.00 | 754 |
| 2024-09-27 | $79.41 | $79.84 | $79.41 | $79.84 | $79.84 | 615 |
| 2024-09-26 | $79.30 | $79.40 | $79.30 | $79.31 | $79.31 | 710 |
| 2024-09-25 | $75.80 | $77.00 | $75.60 | $76.55 | $76.55 | 4,203 |
| 2024-09-24 | $76.21 | $76.21 | $75.39 | $75.39 | $75.39 | 424 |
| 2024-09-23 | $73.17 | $73.17 | $73.17 | $73.17 | $73.17 | 411 |
| 2024-09-20 | $70.52 | $70.52 | $70.52 | $70.52 | $70.52 | 212 |
| 2024-09-19 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 217 |
| 2024-09-18 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 36 |
| 2024-09-17 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 608 |
| 2024-09-16 | $76.33 | $76.33 | $76.33 | $76.33 | $76.33 | 259 |
| 2024-09-13 | $76.87 | $76.90 | $76.86 | $76.90 | $76.90 | 521 |
| 2024-09-12 | $76.90 | $76.90 | $76.90 | $76.90 | $76.90 | 372 |
| 2024-09-11 | $74.89 | $74.89 | $74.89 | $74.89 | $74.28 | 31 |
| 2024-09-10 | $74.24 | $74.89 | $74.24 | $74.89 | $74.28 | 471 |
| 2024-09-09 | $74.79 | $74.79 | $74.00 | $74.00 | $73.40 | 508 |
| 2024-09-06 | $78.71 | $78.71 | $78.71 | $78.71 | $78.71 | 260 |
| 2024-09-05 | $77.21 | $77.21 | $77.21 | $77.21 | $77.21 | 181 |
| 2024-09-04 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 176 |
| 2024-09-03 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 230 |
| 2024-08-30 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 11 |
| 2024-08-29 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 23 |
| 2024-08-28 | $76.85 | $76.85 | $76.85 | $76.85 | $76.85 | 166 |
| 2024-08-27 | $75.93 | $75.93 | $75.93 | $75.93 | $75.93 | 63 |
| 2024-08-26 | $75.93 | $75.93 | $75.93 | $75.93 | $75.93 | 205 |
| 2024-08-23 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 78 |
| 2024-08-22 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 2 |
| 2024-08-21 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 19 |
| 2024-08-20 | $76.06 | $76.06 | $76.06 | $76.06 | $76.06 | 262 |
| 2024-08-19 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 16 |
| 2024-08-16 | $78.30 | $78.30 | $78.30 | $78.30 | $78.30 | 299 |
| 2024-08-15 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 112 |
| 2024-08-14 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 30 |
| 2024-08-13 | $74.14 | $74.14 | $74.00 | $74.00 | $74.00 | 983 |
| 2024-08-12 | $75.69 | $75.69 | $75.69 | $75.69 | $75.69 | 65 |
| 2024-08-09 | $74.50 | $75.69 | $74.23 | $75.69 | $75.69 | 2,342 |
| 2024-08-08 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 67 |
| 2024-08-07 | $72.30 | $72.30 | $72.30 | $72.30 | $72.30 | 603 |
| 2024-08-06 | $69.28 | $71.12 | $69.28 | $71.12 | $71.12 | 369 |
| 2024-08-05 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 49 |
| 2024-08-02 | $74.90 | $74.90 | $73.50 | $73.50 | $73.50 | 4,146 |
| 2024-08-01 | $77.76 | $77.76 | $74.67 | $74.99 | $74.99 | 1,857 |
| 2024-07-31 | $78.24 | $78.42 | $78.20 | $78.42 | $78.42 | 626 |
| 2024-07-30 | $81.25 | $81.61 | $78.99 | $80.00 | $80.00 | 9,866 |
| 2024-07-29 | $82.82 | $83.00 | $82.65 | $82.99 | $82.99 | 1,390 |
| 2024-07-26 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 48 |
| 2024-07-25 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 40 |
| 2024-07-24 | $87.10 | $87.10 | $87.10 | $87.10 | $87.10 | 31 |
| 2024-07-23 | $85.89 | $87.10 | $85.89 | $87.10 | $87.10 | 886 |
| 2024-07-22 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 52 |
| 2024-07-19 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 5 |
| 2024-07-18 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 49 |
| 2024-07-17 | $80.21 | $80.21 | $80.21 | $80.21 | $80.21 | 190 |
| 2024-07-16 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 27 |
| 2024-07-15 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 298 |
| 2024-07-12 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 59 |
| 2024-07-11 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 242 |
| 2024-07-10 | $78.65 | $78.65 | $78.65 | $78.65 | $78.65 | 113 |
| 2024-07-09 | $76.61 | $78.00 | $76.61 | $78.00 | $78.00 | 524 |
| 2024-07-08 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 449 |
| 2024-07-05 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 28 |
| 2024-07-03 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 70 |
| 2024-07-02 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 23 |
| 2024-07-01 | $71.96 | $71.96 | $71.96 | $71.96 | $71.96 | 202 |
| 2024-06-28 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 5 |
| 2024-06-27 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 61 |
| 2024-06-26 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 34 |
| 2024-06-25 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 2 |
| 2024-06-24 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 85 |
| 2024-06-21 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 62 |
| 2024-06-20 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 61 |
| 2024-06-18 | $72.00 | $72.00 | $72.00 | $72.00 | $72.00 | 67 |
| 2024-06-17 | $71.23 | $72.00 | $71.23 | $72.00 | $72.00 | 302 |
| 2024-06-14 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 35 |
| 2024-06-13 | $72.55 | $72.55 | $72.55 | $72.55 | $72.55 | 167 |
| 2024-06-12 | $69.88 | $72.55 | $69.88 | $72.55 | $72.55 | 286 |
| 2024-06-11 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 132 |
| 2024-06-10 | $70.69 | $70.69 | $70.69 | $70.69 | $70.69 | 136 |
| 2024-06-07 | $69.07 | $69.07 | $69.07 | $69.07 | $69.07 | 194 |
| 2024-06-06 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 15 |
| 2024-06-05 | $71.40 | $71.40 | $71.40 | $71.40 | $71.40 | 317 |
| 2024-06-04 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 160 |
| 2024-06-03 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 137 |
| 2024-05-31 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 120 |
| 2024-05-30 | $79.95 | $80.00 | $79.95 | $80.00 | $80.00 | 614 |
| 2024-05-29 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 346 |
| 2024-05-28 | $78.58 | $78.58 | $78.58 | $78.58 | $78.58 | 7 |
| 2024-05-24 | $79.14 | $81.40 | $77.28 | $78.58 | $78.58 | 2,503 |
| 2024-05-23 | $80.41 | $81.20 | $78.22 | $78.22 | $78.22 | 2,492 |
| 2024-05-22 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 27 |
| 2024-05-21 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 24 |
| 2024-05-20 | $81.21 | $81.21 | $81.21 | $81.21 | $81.21 | 98 |
| 2024-05-17 | $81.21 | $81.28 | $81.21 | $81.21 | $81.21 | 402 |
| 2024-05-16 | $83.24 | $84.60 | $82.20 | $82.20 | $82.20 | 2,828 |
| 2024-05-15 | $85.32 | $86.06 | $79.03 | $79.03 | $79.03 | 905 |
| 2024-05-14 | $82.78 | $82.78 | $82.78 | $82.78 | $82.78 | 23 |
| 2024-05-13 | $82.78 | $82.78 | $82.78 | $82.78 | $82.78 | 394 |
| 2024-05-10 | $84.27 | $84.27 | $84.27 | $84.27 | $84.27 | 304 |
| 2024-05-09 | $81.47 | $84.22 | $81.47 | $84.12 | $84.12 | 974 |
| 2024-05-08 | $78.82 | $80.44 | $78.82 | $80.44 | $80.44 | 559 |
| 2024-05-07 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 105 |
| 2024-05-06 | $76.80 | $76.80 | $76.80 | $76.80 | $76.80 | 173 |
| 2024-05-03 | $75.31 | $76.80 | $75.31 | $76.80 | $76.80 | 515 |
| 2024-05-02 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 257 |
| 2024-05-01 | $73.05 | $73.05 | $73.00 | $73.00 | $73.00 | 414 |
| 2024-04-30 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 38 |
| 2024-04-29 | $74.80 | $74.80 | $74.80 | $74.80 | $74.80 | 20 |
| 2024-04-26 | $72.52 | $74.80 | $72.52 | $74.80 | $74.80 | 323 |
| 2024-04-25 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 109 |
| 2024-04-24 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 11 |
| 2024-04-23 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 222 |
| 2024-04-22 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 246 |
| 2024-04-19 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 7 |
| 2024-04-18 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 48 |
| 2024-04-17 | $72.66 | $74.15 | $72.66 | $74.15 | $74.15 | 540 |
| 2024-04-16 | $74.60 | $74.60 | $74.60 | $74.60 | $74.60 | 363 |
| 2024-04-15 | $77.26 | $77.26 | $77.26 | $77.26 | $77.26 | 391 |
| 2024-04-12 | $79.50 | $79.50 | $78.30 | $79.30 | $79.30 | 649 |
| 2024-04-11 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 79 |
| 2024-04-10 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 39 |
| 2024-04-09 | $80.83 | $80.83 | $80.05 | $80.05 | $80.05 | 261 |
| 2024-04-08 | $80.10 | $83.09 | $80.10 | $83.09 | $83.09 | 1,465 |
| 2024-04-05 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 1,225 |
| 2024-04-04 | $77.71 | $79.34 | $77.29 | $79.34 | $79.34 | 572 |
| 2024-04-03 | $79.91 | $81.22 | $75.02 | $81.22 | $81.22 | 706 |
| 2024-04-02 | $80.95 | $80.95 | $80.95 | $80.95 | $80.32 | 405 |
| 2024-04-01 | $83.01 | $83.01 | $83.01 | $83.01 | $82.36 | 131 |
| 2024-03-28 | $83.01 | $83.01 | $83.01 | $83.01 | $82.36 | 119 |
| 2024-03-27 | $83.01 | $83.01 | $83.01 | $83.01 | $82.36 | 152 |
| 2024-03-26 | $83.01 | $83.01 | $83.01 | $83.01 | $83.01 | 269 |
| 2024-03-25 | $83.01 | $83.01 | $83.01 | $83.01 | $83.01 | 1,020 |
| 2024-03-22 | $81.88 | $83.19 | $80.60 | $83.01 | $83.01 | 1,678 |
| 2024-03-21 | $82.20 | $82.22 | $82.20 | $82.21 | $82.21 | 470 |
| 2024-03-20 | $82.10 | $82.10 | $82.10 | $82.10 | $82.10 | 415 |
| 2024-03-19 | $79.57 | $79.57 | $79.27 | $79.27 | $79.27 | 535 |
| 2024-03-18 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 16 |
| 2024-03-15 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 160 |
| 2024-03-14 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 107 |
| 2024-03-13 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 63 |
| 2024-03-12 | $74.51 | $75.50 | $74.51 | $75.50 | $75.50 | 468 |
| 2024-03-11 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 141 |
| 2024-03-08 | $77.81 | $77.81 | $77.81 | $77.81 | $77.81 | 294 |
| 2024-03-07 | $77.68 | $77.68 | $77.68 | $77.68 | $77.68 | 259 |
| 2024-03-06 | $75.54 | $76.63 | $75.54 | $76.63 | $76.63 | 293 |
| 2024-03-05 | $78.13 | $78.13 | $77.42 | $77.42 | $77.42 | 571 |
| 2024-03-04 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 179 |
| 2024-03-01 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 86 |
| 2024-02-29 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 315 |
| 2024-02-28 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 169 |
| 2024-02-27 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 250 |
| 2024-02-26 | $75.00 | $76.44 | $75.00 | $76.44 | $76.44 | 781 |
| 2024-02-23 | $73.09 | $74.80 | $73.09 | $73.60 | $73.60 | 786 |
| 2024-02-22 | $72.32 | $72.32 | $72.32 | $72.32 | $72.32 | 134 |
| 2024-02-21 | $73.04 | $73.04 | $73.03 | $73.03 | $73.03 | 247 |
| 2024-02-20 | $71.61 | $72.98 | $71.61 | $72.98 | $72.98 | 573 |
| 2024-02-16 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 58 |
| 2024-02-15 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 152 |
| 2024-02-14 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 17 |
| 2024-02-13 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 151 |
| 2024-02-12 | $69.87 | $69.87 | $69.87 | $69.87 | $69.87 | 460 |
| 2024-02-09 | $67.43 | $69.87 | $67.43 | $69.87 | $69.87 | 1,955 |
| 2024-02-08 | $66.03 | $66.03 | $66.03 | $66.03 | $66.03 | 220 |
| 2024-02-07 | $66.03 | $66.03 | $66.03 | $66.03 | $66.03 | 113 |
| 2024-02-06 | $65.83 | $66.83 | $65.83 | $66.03 | $66.03 | 550 |
| 2024-02-05 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 189 |
| 2024-02-02 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 338 |
| 2024-02-01 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 60 |
| 2024-01-31 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 134 |
| 2024-01-30 | $66.62 | $66.62 | $66.62 | $66.62 | $66.62 | 181 |
| 2024-01-29 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 141 |
| 2024-01-26 | $66.04 | $66.04 | $66.04 | $66.04 | $66.04 | 137 |
| 2024-01-25 | $66.97 | $67.10 | $66.00 | $66.04 | $66.04 | 1,607 |
| 2024-01-24 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 163 |
| 2024-01-23 | $60.39 | $60.39 | $60.39 | $60.39 | $60.39 | 271 |
| 2024-01-22 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 100 |
| 2024-01-19 | $63.81 | $63.81 | $63.81 | $63.81 | $63.81 | 19 |
| 2024-01-18 | $63.41 | $65.78 | $63.41 | $63.81 | $63.81 | 653 |
| 2024-01-17 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 555 |
| 2024-01-16 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 27 |
| 2024-01-12 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 4 |
| 2024-01-11 | $64.21 | $64.21 | $64.21 | $64.21 | $64.21 | 150 |
| 2024-01-10 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 20 |
| 2024-01-09 | $64.50 | $64.50 | $64.50 | $64.50 | $64.50 | 16 |
| 2024-01-08 | $63.48 | $64.50 | $63.48 | $64.50 | $64.50 | 1,137 |
| 2024-01-05 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 6 |
| 2024-01-04 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 126 |
| 2024-01-03 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 67 |
| 2024-01-02 | $65.92 | $65.92 | $65.03 | $65.03 | $65.03 | 263 |
| 2023-12-29 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 52 |
| 2023-12-28 | $65.31 | $65.31 | $65.31 | $65.31 | $65.31 | 6 |
| 2023-12-27 | $65.31 | $65.31 | $65.16 | $65.31 | $65.31 | 543 |
| 2023-12-26 | $66.87 | $66.94 | $66.87 | $66.87 | $66.87 | 683 |
| 2023-12-22 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 401 |
| 2023-12-21 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 199 |
| 2023-12-20 | $64.33 | $64.33 | $64.06 | $64.06 | $64.06 | 213 |
| 2023-12-19 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 130 |
| 2023-12-18 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 151 |
| 2023-12-15 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 4 |
| 2023-12-14 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 135 |
| 2023-12-13 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 142 |
| 2023-12-12 | $60.42 | $60.42 | $60.42 | $60.42 | $60.42 | 27 |
| 2023-12-11 | $58.29 | $60.42 | $58.29 | $60.42 | $60.42 | 310 |
| 2023-12-08 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 466 |
| 2023-12-07 | $60.29 | $60.86 | $60.29 | $60.62 | $60.62 | 918 |
| 2023-12-06 | $59.83 | $59.83 | $58.73 | $58.90 | $58.90 | 1,438 |
| 2023-12-05 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 439 |
| 2023-12-04 | $60.81 | $60.81 | $60.81 | $60.81 | $60.81 | 17 |
| 2023-12-01 | $60.75 | $60.81 | $60.75 | $60.81 | $60.81 | 506 |
| 2023-11-30 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 123 |
| 2023-11-29 | $61.26 | $61.26 | $61.26 | $61.26 | $61.26 | 128 |
| 2023-11-28 | $60.00 | $60.00 | $59.27 | $59.27 | $59.27 | 971 |
| 2023-11-27 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 27 |
| 2023-11-24 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 88 |
| 2023-11-22 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 13 |
| 2023-11-21 | $59.75 | $59.75 | $59.75 | $59.75 | $59.75 | 126 |
| 2023-11-20 | $59.07 | $60.64 | $59.07 | $59.75 | $59.75 | 1,899 |
| 2023-11-17 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 188 |
| 2023-11-16 | $60.43 | $60.43 | $59.37 | $59.37 | $59.37 | 598 |
| 2023-11-15 | $59.52 | $59.52 | $59.52 | $59.52 | $59.52 | 115 |
| 2023-11-14 | $59.52 | $59.52 | $59.52 | $59.52 | $59.52 | 427 |
| 2023-11-13 | $57.21 | $57.21 | $57.15 | $57.15 | $57.15 | 2,224 |
| 2023-11-10 | $59.25 | $59.25 | $59.25 | $59.25 | $59.25 | 226 |
| 2023-11-09 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 7 |
| 2023-11-08 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 94 |
| 2023-11-07 | $65.22 | $65.24 | $65.22 | $65.24 | $65.24 | 399 |
| 2023-11-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 133 |
| 2023-11-03 | $64.00 | $64.00 | $63.00 | $63.00 | $63.00 | 428 |
| 2023-11-02 | $61.18 | $61.18 | $60.07 | $60.07 | $60.07 | 615 |
| 2023-11-01 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 11 |
| 2023-10-31 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 358 |
| 2023-10-30 | $57.58 | $57.58 | $57.50 | $57.50 | $57.50 | 282 |
| 2023-10-27 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 132 |
| 2023-10-26 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 266 |
| 2023-10-25 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 99 |
| 2023-10-24 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 70 |
| 2023-10-23 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 194 |
| 2023-10-20 | $62.03 | $62.03 | $61.99 | $61.99 | $61.99 | 244 |
| 2023-10-19 | $60.02 | $60.02 | $59.07 | $59.25 | $59.25 | 1,023 |
| 2023-10-18 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 13 |
| 2023-10-17 | $61.90 | $63.20 | $61.11 | $63.20 | $63.20 | 678 |
| 2023-10-16 | $63.34 | $63.98 | $62.97 | $63.98 | $63.98 | 1,003 |
| 2023-10-13 | $63.03 | $63.03 | $63.03 | $63.03 | $63.03 | 101 |
| 2023-10-12 | $62.62 | $63.05 | $62.56 | $63.05 | $63.05 | 519 |
| 2023-10-11 | $61.68 | $61.68 | $61.68 | $61.68 | $61.68 | 886 |
| 2023-10-10 | $63.93 | $64.80 | $63.93 | $64.70 | $64.70 | 1,035 |
| 2023-10-09 | $63.12 | $65.69 | $62.75 | $63.45 | $63.45 | 3,491 |
| 2023-10-06 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 14 |
| 2023-10-05 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 24 |
| 2023-10-04 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 654 |
| 2023-10-03 | $73.75 | $73.75 | $73.55 | $73.55 | $73.55 | 425 |
| 2023-10-02 | $76.61 | $76.61 | $76.61 | $76.61 | $76.61 | 144 |
| 2023-09-29 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 210 |
| 2023-09-28 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 22 |
| 2023-09-27 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 89 |
| 2023-09-26 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 3 |
| 2023-09-25 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 376 |
| 2023-09-22 | $72.21 | $72.21 | $72.21 | $72.21 | $72.21 | 18 |
| 2023-09-21 | $72.21 | $72.21 | $72.21 | $72.21 | $72.21 | 196 |
| 2023-09-20 | $71.89 | $71.89 | $71.89 | $71.89 | $71.89 | 72 |
| 2023-09-19 | $71.72 | $71.89 | $71.72 | $71.89 | $71.89 | 286 |
| 2023-09-18 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 36 |
| 2023-09-15 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 7 |
| 2023-09-14 | $73.73 | $73.73 | $73.73 | $73.73 | $73.73 | 449 |
| 2023-09-13 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 51 |
| 2023-09-12 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 164 |
| 2023-09-11 | $75.60 | $75.60 | $75.60 | $75.60 | $75.60 | 55 |
| 2023-09-08 | $75.00 | $76.00 | $74.62 | $75.60 | $75.60 | 1,820 |
| 2023-09-07 | $73.76 | $73.76 | $73.76 | $73.76 | $73.76 | 142 |
| 2023-09-06 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 14 |
| 2023-09-05 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 4 |
| 2023-09-01 | $74.99 | $74.99 | $74.99 | $74.99 | $74.99 | 157 |
| 2023-08-31 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 12 |
| 2023-08-30 | $71.11 | $73.40 | $71.11 | $73.40 | $73.40 | 805 |
| 2023-08-29 | $71.50 | $71.50 | $71.50 | $71.50 | $71.50 | 393 |
| 2023-08-28 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 41 |
| 2023-08-25 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 2 |
| 2023-08-24 | $74.90 | $74.90 | $74.90 | $74.90 | $74.90 | 165 |
| 2023-08-23 | $74.57 | $74.59 | $74.57 | $74.59 | $74.59 | 427 |
| 2023-08-22 | $76.25 | $76.25 | $76.25 | $76.25 | $76.25 | 659 |
| 2023-08-21 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 160 |
| 2023-08-18 | $74.20 | $74.20 | $74.20 | $74.20 | $74.20 | 29 |
| 2023-08-17 | $73.83 | $74.20 | $73.83 | $74.20 | $74.20 | 569 |
| 2023-08-16 | $73.84 | $73.84 | $73.41 | $73.68 | $73.68 | 942 |
| 2023-08-15 | $73.15 | $73.15 | $73.02 | $73.15 | $73.15 | 410 |
| 2023-08-14 | $73.79 | $73.79 | $73.56 | $73.56 | $73.56 | 422 |
| 2023-08-11 | $76.21 | $78.50 | $76.21 | $78.50 | $78.50 | 640 |
| 2023-08-10 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 1 |
| 2023-08-09 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 136 |
| 2023-08-08 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 27 |
| 2023-08-07 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 16 |
| 2023-08-04 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 8 |
| 2023-08-03 | $74.90 | $75.00 | $74.90 | $75.00 | $75.00 | 357 |
| 2023-08-02 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 16 |
| 2023-08-01 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 156 |
| 2023-07-31 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 20 |
| 2023-07-28 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 59 |
| 2023-07-27 | $71.81 | $71.81 | $71.81 | $71.81 | $71.81 | 395 |
| 2023-07-26 | $71.78 | $71.78 | $71.78 | $71.78 | $71.78 | 264 |
| 2023-07-25 | $68.41 | $68.41 | $68.41 | $68.41 | $68.41 | 382 |
| 2023-07-24 | $73.67 | $73.67 | $73.67 | $73.67 | $73.67 | 244 |
| 2023-07-21 | $77.92 | $77.92 | $77.92 | $77.92 | $77.92 | 12 |
| 2023-07-20 | $78.57 | $78.57 | $77.92 | $77.92 | $77.92 | 620 |
| 2023-07-19 | $76.73 | $76.73 | $76.73 | $76.73 | $76.73 | 114 |
| 2023-07-18 | $76.73 | $76.73 | $76.73 | $76.73 | $76.73 | 156 |
| 2023-07-17 | $74.16 | $74.20 | $74.16 | $74.20 | $74.20 | 524 |
| 2023-07-14 | $77.29 | $77.29 | $77.29 | $77.29 | $77.29 | 633 |
| 2023-07-13 | $78.50 | $78.50 | $78.50 | $78.50 | $78.50 | 506 |
| 2023-07-12 | $73.98 | $73.98 | $73.98 | $73.98 | $73.98 | 108 |
| 2023-07-11 | $73.07 | $73.98 | $73.07 | $73.98 | $73.98 | 452 |
| 2023-07-10 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 1,069 |
| 2023-07-07 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 280 |
| 2023-07-06 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 12 |
| 2023-07-05 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 61 |
| 2023-07-03 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 63 |
| 2023-06-30 | $74.51 | $74.51 | $74.51 | $74.51 | $74.51 | 170 |
| 2023-06-29 | $74.90 | $76.00 | $74.90 | $76.00 | $76.00 | 734 |
| 2023-06-28 | $76.90 | $76.90 | $76.90 | $76.90 | $76.90 | 132 |
| 2023-06-27 | $75.38 | $76.90 | $75.38 | $76.90 | $76.90 | 413 |
| 2023-06-26 | $74.06 | $77.00 | $74.06 | $77.00 | $77.00 | 791 |
| 2023-06-23 | $76.33 | $76.50 | $76.33 | $76.45 | $76.45 | 1,716 |
| 2023-06-22 | $75.26 | $75.26 | $75.26 | $75.26 | $75.26 | 509 |
| 2023-06-21 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 25 |
| 2023-06-20 | $79.13 | $79.13 | $79.13 | $79.13 | $79.13 | 180 |
| 2023-06-16 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 263 |
| 2023-06-15 | $75.43 | $75.43 | $75.43 | $75.43 | $75.43 | 324 |
| 2023-06-14 | $74.08 | $74.08 | $74.08 | $74.08 | $74.08 | 140 |
| 2023-06-13 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 150 |
| 2023-06-12 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 56 |
| 2023-06-09 | $71.75 | $71.75 | $71.75 | $71.75 | $71.75 | 7 |
| 2023-06-08 | $70.85 | $71.75 | $70.85 | $71.75 | $71.75 | 1,025 |
| 2023-06-07 | $68.04 | $68.04 | $68.04 | $68.04 | $68.04 | 178 |
| 2023-06-06 | $66.92 | $68.04 | $66.92 | $68.04 | $68.04 | 715 |
| 2023-06-05 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 240 |
| 2023-06-02 | $68.00 | $68.00 | $67.80 | $67.80 | $67.80 | 624 |
| 2023-06-01 | $70.89 | $70.89 | $68.45 | $68.45 | $67.83 | 560 |
| 2023-05-31 | $69.79 | $69.79 | $69.79 | $69.79 | $69.16 | 385 |
| 2023-05-30 | $68.13 | $69.41 | $68.11 | $69.41 | $68.77 | 930 |
| 2023-05-26 | $68.88 | $68.88 | $68.88 | $68.88 | $68.25 | 104 |
| 2023-05-25 | $68.88 | $68.88 | $68.88 | $68.88 | $68.25 | 383 |
| 2023-05-24 | $69.20 | $69.20 | $69.20 | $69.20 | $68.57 | 383 |
| 2023-05-23 | $67.72 | $67.80 | $67.72 | $67.80 | $67.18 | 483 |
| 2023-05-22 | $72.02 | $72.02 | $72.02 | $72.02 | $71.37 | 71 |
| 2023-05-19 | $72.02 | $72.02 | $72.02 | $72.02 | $71.37 | 310 |
| 2023-05-18 | $70.80 | $70.84 | $70.80 | $70.84 | $70.20 | 408 |
| 2023-05-17 | $71.95 | $71.95 | $71.95 | $71.95 | $71.30 | 65 |
| 2023-05-16 | $71.95 | $71.95 | $71.95 | $71.95 | $71.30 | 154 |
| 2023-05-15 | $71.12 | $71.14 | $71.06 | $71.06 | $70.41 | 942 |
| 2023-05-12 | $71.51 | $71.70 | $71.40 | $71.40 | $71.40 | 670 |
| 2023-05-11 | $78.78 | $79.80 | $73.02 | $73.02 | $73.02 | 908 |
| 2023-05-10 | $71.94 | $71.94 | $71.94 | $71.94 | $71.94 | 460 |
| 2023-05-09 | $68.23 | $68.23 | $68.23 | $68.23 | $68.23 | 260 |
| 2023-05-08 | $69.71 | $69.71 | $69.71 | $69.71 | $69.71 | 192 |
| 2023-05-05 | $69.20 | $69.40 | $69.10 | $69.10 | $69.10 | 540 |
| 2023-05-04 | $69.75 | $69.75 | $68.84 | $68.84 | $68.84 | 972 |
| 2023-05-03 | $68.00 | $68.30 | $68.00 | $68.30 | $68.30 | 752 |
| 2023-05-02 | $64.75 | $64.80 | $64.75 | $64.80 | $64.80 | 361 |
| 2023-05-01 | $63.35 | $63.90 | $63.35 | $63.90 | $63.90 | 357 |
| 2023-04-28 | $62.85 | $62.85 | $62.85 | $62.85 | $62.85 | 164 |
| 2023-04-27 | $62.83 | $62.85 | $62.83 | $62.85 | $62.85 | 432 |
| 2023-04-26 | $62.00 | $62.39 | $62.00 | $62.39 | $62.39 | 341 |
| 2023-04-25 | $62.16 | $62.20 | $62.16 | $62.20 | $62.20 | 341 |
| 2023-04-24 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 102 |
| 2023-04-21 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 4 |
| 2023-04-20 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 2 |
| 2023-04-19 | $60.67 | $60.67 | $60.67 | $60.67 | $60.67 | 253 |
| 2023-04-18 | $60.29 | $61.26 | $60.29 | $60.67 | $60.67 | 729 |
| 2023-04-17 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 35 |
| 2023-04-14 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 113 |
| 2023-04-13 | $61.11 | $61.22 | $61.11 | $61.15 | $61.15 | 733 |
| 2023-04-12 | $62.07 | $62.20 | $62.05 | $62.05 | $62.05 | 1,490 |
| 2023-04-11 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 132 |
| 2023-04-10 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 83 |
| 2023-04-06 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 62 |
| 2023-04-05 | $63.88 | $63.88 | $63.88 | $63.88 | $63.88 | 741 |
| 2023-04-04 | $63.75 | $63.80 | $63.72 | $63.72 | $63.72 | 784 |
| 2023-04-03 | $63.16 | $63.16 | $63.08 | $63.08 | $63.08 | 594 |
| 2023-03-31 | $65.64 | $65.70 | $65.51 | $65.64 | $65.64 | 707 |
| 2023-03-30 | $65.10 | $66.55 | $65.10 | $66.55 | $66.55 | 360 |
| 2023-03-29 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 205 |
| 2023-03-28 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 497 |
| 2023-03-27 | $74.71 | $74.71 | $74.71 | $74.71 | $74.71 | 464 |
| 2023-03-24 | $70.59 | $70.59 | $67.40 | $67.40 | $67.40 | 620 |
| 2023-03-23 | $69.40 | $69.50 | $69.40 | $69.50 | $69.50 | 639 |
| 2023-03-22 | $66.21 | $68.55 | $66.21 | $68.55 | $68.55 | 1,468 |
| 2023-03-21 | $65.80 | $65.80 | $65.22 | $65.22 | $65.22 | 265 |
| 2023-03-20 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 107 |
| 2023-03-17 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 99 |
| 2023-03-16 | $63.70 | $63.70 | $63.70 | $63.70 | $63.70 | 225 |
| 2023-03-15 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 39 |
| 2023-03-14 | $64.44 | $64.44 | $64.44 | $64.44 | $64.44 | 4 |
| 2023-03-13 | $65.60 | $65.60 | $64.44 | $64.44 | $64.44 | 958 |
| 2023-03-10 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 32 |
| 2023-03-09 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 178 |
| 2023-03-08 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 72 |
| 2023-03-07 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 72 |
| 2023-03-06 | $74.76 | $74.76 | $70.50 | $70.50 | $70.50 | 582 |
| 2023-03-03 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 265 |
| 2023-03-02 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 122 |
| 2023-03-01 | $68.30 | $68.30 | $68.30 | $68.30 | $68.30 | 11 |
| 2023-02-28 | $68.00 | $68.30 | $68.00 | $68.30 | $68.30 | 320 |
| 2023-02-27 | $68.49 | $68.49 | $68.49 | $68.49 | $68.49 | 253 |
| 2023-02-24 | $68.90 | $68.90 | $68.90 | $68.90 | $68.90 | 25 |
| 2023-02-23 | $68.93 | $68.93 | $68.88 | $68.90 | $68.90 | 928 |
| 2023-02-22 | $70.00 | $70.26 | $69.71 | $70.20 | $70.20 | 1,503 |
| 2023-02-21 | $73.05 | $73.05 | $73.05 | $73.05 | $73.05 | 600 |
| 2023-02-17 | $73.00 | $73.05 | $72.60 | $73.05 | $73.05 | 761 |
| 2023-02-16 | $73.17 | $73.21 | $73.17 | $73.21 | $73.21 | 355 |
| 2023-02-15 | $76.90 | $76.90 | $76.90 | $76.90 | $76.90 | 46 |
| 2023-02-14 | $76.39 | $76.90 | $76.39 | $76.90 | $76.90 | 278 |
| 2023-02-13 | $75.50 | $75.50 | $75.50 | $75.50 | $75.50 | 198 |
| 2023-02-10 | $76.50 | $76.50 | $75.50 | $75.50 | $75.50 | 815 |
| 2023-02-09 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 18 |
| 2023-02-08 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 142 |
| 2023-02-07 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 18 |
| 2023-02-06 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 242 |
| 2023-02-03 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 54 |
| 2023-02-02 | $80.85 | $80.85 | $80.85 | $80.85 | $80.85 | 2 |
| 2023-02-01 | $80.84 | $80.85 | $80.84 | $80.85 | $80.85 | 652 |
| 2023-01-31 | $78.89 | $78.89 | $78.79 | $78.79 | $78.79 | 828 |
| 2023-01-30 | $75.00 | $75.00 | $75.00 | $75.00 | $75.00 | 356 |
| 2023-01-27 | $77.70 | $77.70 | $77.70 | $77.70 | $77.70 | 239 |
| 2023-01-26 | $80.10 | $80.10 | $80.10 | $80.10 | $80.10 | 86 |
| 2023-01-25 | $78.13 | $80.10 | $78.13 | $80.10 | $80.10 | 660 |
| 2023-01-24 | $80.34 | $82.55 | $80.34 | $82.55 | $82.55 | 420 |
| 2023-01-23 | $79.50 | $79.50 | $78.39 | $78.39 | $78.39 | 1,107 |
| 2023-01-20 | $79.07 | $79.07 | $79.07 | $79.07 | $79.07 | 129 |
| 2023-01-19 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 24 |
| 2023-01-18 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 115 |
| 2023-01-17 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 275 |
| 2023-01-13 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 25 |
| 2023-01-12 | $78.10 | $78.10 | $78.10 | $78.10 | $78.10 | 85 |
| 2023-01-11 | $78.00 | $78.10 | $78.00 | $78.10 | $78.10 | 1,917 |
| 2023-01-10 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 62 |
| 2023-01-09 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 124 |
| 2023-01-06 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 61 |
| 2023-01-05 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 40 |
| 2023-01-04 | $74.67 | $74.67 | $74.67 | $74.67 | $74.67 | 131 |
| 2023-01-03 | $70.60 | $70.60 | $70.60 | $70.60 | $70.60 | 197 |
| 2022-12-30 | $70.89 | $70.89 | $70.89 | $70.89 | $70.89 | 145 |
| 2022-12-29 | $72.27 | $72.62 | $72.27 | $72.62 | $72.62 | 485 |
| 2022-12-28 | $71.33 | $71.33 | $71.33 | $71.33 | $71.33 | 268 |
| 2022-12-27 | $73.59 | $73.59 | $71.23 | $71.23 | $71.23 | 423 |
| 2022-12-23 | $74.00 | $74.95 | $74.00 | $74.95 | $74.95 | 296 |
| 2022-12-22 | $73.66 | $73.66 | $73.66 | $73.66 | $73.66 | 379 |
| 2022-12-21 | $75.83 | $75.83 | $75.83 | $75.83 | $75.83 | 67 |
| 2022-12-20 | $75.73 | $75.83 | $75.73 | $75.83 | $75.83 | 216 |
| 2022-12-19 | $76.17 | $76.43 | $76.17 | $76.43 | $76.43 | 548 |
| 2022-12-16 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 51 |
| 2022-12-15 | $74.26 | $74.26 | $74.26 | $74.26 | $74.26 | 534 |
| 2022-12-14 | $75.81 | $75.81 | $75.81 | $75.81 | $75.81 | 697 |
| 2022-12-13 | $75.62 | $75.62 | $75.62 | $75.62 | $75.62 | 196 |
| 2022-12-12 | $75.61 | $75.61 | $75.61 | $75.61 | $75.61 | 341 |
| 2022-12-09 | $75.48 | $75.48 | $75.48 | $75.48 | $75.48 | 532 |
| 2022-12-08 | $75.58 | $75.58 | $74.75 | $74.76 | $74.76 | 1,183 |
| 2022-12-07 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 990 |
| 2022-12-06 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 102 |
| 2022-12-05 | $81.35 | $82.26 | $81.35 | $81.40 | $81.40 | 647 |
| 2022-12-02 | $80.77 | $80.77 | $79.14 | $79.14 | $79.14 | 499 |
| 2022-12-01 | $83.04 | $84.97 | $83.04 | $84.97 | $84.45 | 606 |
| 2022-11-30 | $82.39 | $82.43 | $78.06 | $82.43 | $81.93 | 2,575 |
| 2022-11-29 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 238 |
| 2022-11-28 | $78.55 | $80.79 | $78.55 | $80.79 | $80.79 | 673 |
| 2022-11-25 | $77.23 | $77.23 | $77.23 | $77.23 | $77.23 | 189 |
| 2022-11-23 | $78.00 | $78.00 | $77.12 | $77.23 | $77.23 | 738 |
| 2022-11-22 | $80.03 | $80.03 | $80.03 | $80.03 | $80.03 | 410 |
| 2022-11-21 | $80.03 | $80.03 | $80.03 | $80.03 | $80.03 | 233 |
| 2022-11-18 | $80.03 | $80.03 | $80.03 | $80.03 | $80.03 | 431 |
| 2022-11-17 | $78.66 | $79.03 | $78.60 | $78.60 | $78.60 | 909 |
| 2022-11-16 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 423 |
| 2022-11-15 | $80.25 | $81.00 | $80.25 | $81.00 | $81.00 | 486 |
| 2022-11-14 | $79.49 | $80.80 | $79.49 | $80.80 | $80.80 | 972 |
| 2022-11-11 | $80.64 | $82.00 | $80.62 | $82.00 | $82.00 | 2,441 |
| 2022-11-10 | $77.70 | $78.69 | $77.70 | $78.69 | $78.69 | 1,249 |
| 2022-11-09 | $74.82 | $74.82 | $73.00 | $73.00 | $73.00 | 628 |
| 2022-11-08 | $76.61 | $76.66 | $75.52 | $75.52 | $75.52 | 2,563 |
| 2022-11-07 | $75.35 | $76.14 | $75.35 | $76.14 | $76.14 | 1,104 |
| 2022-11-04 | $76.17 | $78.00 | $76.17 | $78.00 | $78.00 | 772 |
| 2022-11-03 | $76.36 | $77.04 | $75.10 | $77.04 | $77.04 | 2,572 |
| 2022-11-02 | $79.95 | $79.95 | $76.06 | $78.00 | $78.00 | 1,383 |
| 2022-11-01 | $80.55 | $80.55 | $80.55 | $80.55 | $80.55 | 1,289 |
| 2022-10-31 | $80.20 | $80.21 | $80.20 | $80.21 | $80.21 | 669 |
| 2022-10-28 | $78.70 | $79.41 | $78.70 | $79.41 | $79.41 | 799 |
| 2022-10-27 | $78.07 | $78.22 | $77.32 | $78.22 | $78.22 | 1,299 |
| 2022-10-26 | $80.05 | $80.21 | $80.05 | $80.21 | $80.21 | 694 |
| 2022-10-25 | $77.60 | $78.92 | $77.60 | $78.92 | $78.92 | 1,508 |
| 2022-10-24 | $77.53 | $78.20 | $77.53 | $78.20 | $78.20 | 951 |
| 2022-10-21 | $79.04 | $80.50 | $79.00 | $80.50 | $80.50 | 1,277 |
| 2022-10-20 | $77.84 | $79.50 | $77.84 | $79.50 | $79.50 | 851 |
| 2022-10-19 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 412 |
| 2022-10-18 | $80.60 | $80.60 | $80.60 | $80.60 | $80.60 | 673 |
| 2022-10-17 | $84.87 | $84.87 | $80.46 | $80.46 | $80.46 | 1,000 |
| 2022-10-14 | $79.47 | $79.47 | $79.47 | $79.47 | $79.47 | 310 |
| 2022-10-13 | $77.00 | $79.47 | $76.21 | $79.47 | $79.47 | 1,853 |
| 2022-10-12 | $78.40 | $79.09 | $77.89 | $79.09 | $79.09 | 999 |
| 2022-10-11 | $79.10 | $79.10 | $79.10 | $79.10 | $79.10 | 331 |
| 2022-10-10 | $80.80 | $80.80 | $79.10 | $79.10 | $79.10 | 765 |
| 2022-10-07 | $81.23 | $81.23 | $79.83 | $80.40 | $80.40 | 2,287 |
| 2022-10-06 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 744 |
| 2022-10-05 | $79.70 | $83.00 | $79.70 | $83.00 | $83.00 | 2,003 |
| 2022-10-04 | $83.00 | $85.75 | $83.00 | $85.75 | $85.75 | 1,426 |
| 2022-10-03 | $81.47 | $81.93 | $80.58 | $81.85 | $81.85 | 1,807 |
| 2022-09-30 | $82.00 | $82.34 | $80.68 | $82.34 | $82.34 | 1,167 |
| 2022-09-29 | $82.00 | $82.00 | $82.00 | $82.00 | $82.00 | 1,714 |
| 2022-09-28 | $85.18 | $85.18 | $85.18 | $85.18 | $85.18 | 570 |
| 2022-09-27 | $83.94 | $85.94 | $83.75 | $83.90 | $83.90 | 3,253 |
| 2022-09-26 | $84.76 | $86.00 | $73.98 | $84.35 | $84.35 | 3,409 |
| 2022-09-23 | $84.80 | $84.80 | $81.34 | $84.50 | $84.50 | 1,076 |
| 2022-09-22 | $88.90 | $88.90 | $85.02 | $85.02 | $85.02 | 2,112 |
| 2022-09-21 | $90.70 | $90.70 | $90.70 | $90.70 | $90.70 | 400 |
| 2022-09-20 | $90.70 | $90.70 | $90.70 | $90.70 | $90.70 | 396 |
| 2022-09-19 | $92.60 | $92.60 | $90.41 | $90.70 | $90.70 | 1,004 |
| 2022-09-16 | $92.13 | $93.05 | $91.60 | $93.05 | $93.05 | 962 |
| 2022-09-15 | $93.45 | $93.45 | $93.45 | $93.45 | $93.45 | 1,018 |
| 2022-09-14 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 596 |
| 2022-09-13 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 88 |
| 2022-09-12 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 1,426 |
| 2022-09-09 | $95.41 | $96.44 | $95.41 | $95.53 | $95.53 | 794 |
| 2022-09-08 | $94.93 | $94.93 | $93.01 | $93.01 | $93.01 | 700 |
| 2022-09-07 | $94.37 | $94.37 | $94.37 | $94.37 | $94.37 | 272 |
| 2022-09-06 | $96.35 | $96.47 | $94.37 | $94.37 | $94.37 | 784 |
| 2022-09-02 | $100.59 | $100.59 | $100.59 | $100.59 | $100.59 | 595 |
| 2022-09-01 | $97.19 | $97.19 | $97.19 | $97.19 | $97.19 | 295 |
| 2022-08-31 | $99.45 | $103.48 | $98.81 | $103.48 | $103.48 | 1,107 |
| 2022-08-30 | $100.04 | $100.04 | $100.04 | $100.04 | $100.04 | 403 |
| 2022-08-29 | $101.00 | $101.00 | $101.00 | $101.00 | $101.00 | 437 |
| 2022-08-26 | $102.15 | $103.50 | $102.15 | $102.51 | $102.51 | 1,554 |
| 2022-08-25 | $100.51 | $100.51 | $100.51 | $100.51 | $100.51 | 301 |
| 2022-08-24 | $101.49 | $101.49 | $101.49 | $101.49 | $101.49 | 313 |
| 2022-08-23 | $102.92 | $102.92 | $102.92 | $102.92 | $102.92 | 119 |
| 2022-08-22 | $102.92 | $102.92 | $102.92 | $102.92 | $102.92 | 138 |
| 2022-08-19 | $102.92 | $102.92 | $102.92 | $102.92 | $102.92 | 122 |
| 2022-08-18 | $102.92 | $102.92 | $102.92 | $102.92 | $102.92 | 467 |
| 2022-08-17 | $98.77 | $98.77 | $98.77 | $98.77 | $98.77 | 358 |
| 2022-08-16 | $100.01 | $101.95 | $98.11 | $101.95 | $101.95 | 2,708 |
| 2022-08-15 | $103.85 | $103.85 | $103.85 | $103.85 | $103.85 | 418 |
| 2022-08-12 | $102.28 | $103.85 | $100.99 | $103.85 | $103.85 | 592 |
| 2022-08-11 | $102.32 | $102.32 | $102.32 | $102.32 | $102.32 | 489 |
| 2022-08-10 | $101.92 | $104.50 | $101.92 | $104.50 | $104.50 | 966 |
| 2022-08-09 | $100.50 | $100.50 | $99.10 | $99.10 | $99.10 | 536 |
| 2022-08-08 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 1,231 |
| 2022-08-05 | $99.51 | $99.51 | $96.70 | $97.05 | $97.05 | 741 |
| 2022-08-04 | $99.15 | $100.50 | $98.00 | $100.50 | $100.50 | 4,728 |
| 2022-08-03 | $99.80 | $102.39 | $99.80 | $102.39 | $102.39 | 480 |
| 2022-08-02 | $103.38 | $103.38 | $103.38 | $103.38 | $103.38 | 504 |
| 2022-08-01 | $103.38 | $103.38 | $103.38 | $103.38 | $103.38 | 347 |
| 2022-07-29 | $104.50 | $104.50 | $103.38 | $103.38 | $103.38 | 478 |
| 2022-07-28 | $100.60 | $100.60 | $100.60 | $100.60 | $100.60 | 325 |
| 2022-07-27 | $100.60 | $100.60 | $100.60 | $100.60 | $100.60 | 804 |
| 2022-07-26 | $100.00 | $100.00 | $100.00 | $100.00 | $100.00 | 261 |
| 2022-07-25 | $100.78 | $104.35 | $100.00 | $100.00 | $100.00 | 1,489 |
| 2022-07-22 | $105.50 | $105.50 | $105.50 | $105.50 | $105.50 | 411 |
| 2022-07-21 | $105.30 | $106.86 | $103.77 | $106.00 | $106.00 | 1,430 |
| 2022-07-20 | $103.75 | $103.75 | $103.75 | $103.75 | $103.75 | 128 |
| 2022-07-19 | $102.08 | $103.75 | $102.08 | $103.75 | $103.75 | 4,110 |
| 2022-07-18 | $102.95 | $102.95 | $102.95 | $102.95 | $102.95 | 58 |
| 2022-07-15 | $102.95 | $102.95 | $102.95 | $102.95 | $102.95 | 444 |
| 2022-07-14 | $100.45 | $100.45 | $100.45 | $100.45 | $100.45 | 280 |
| 2022-07-13 | $98.81 | $110.42 | $98.81 | $101.26 | $101.26 | 2,967 |
| 2022-07-12 | $104.01 | $109.12 | $103.57 | $103.57 | $103.57 | 945 |
| 2022-07-11 | $98.87 | $98.87 | $98.87 | $98.87 | $98.87 | 557 |
| 2022-07-08 | $98.87 | $98.87 | $98.87 | $98.87 | $98.87 | 534 |
| 2022-07-07 | $100.00 | $101.16 | $97.06 | $101.16 | $101.16 | 1,141 |
| 2022-07-06 | $96.15 | $96.15 | $96.15 | $96.15 | $96.15 | 801 |
| 2022-07-05 | $94.19 | $94.50 | $92.64 | $94.50 | $94.50 | 1,377 |
| 2022-07-01 | $87.51 | $90.67 | $87.51 | $90.67 | $90.67 | 373 |
| 2022-06-30 | $92.80 | $92.80 | $92.80 | $92.80 | $92.80 | 668 |
| 2022-06-29 | $92.82 | $92.82 | $92.82 | $92.82 | $92.82 | 984 |
| 2022-06-28 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 312 |
| 2022-06-27 | $96.70 | $96.70 | $96.70 | $96.70 | $96.70 | 693 |
| 2022-06-24 | $95.00 | $96.81 | $95.00 | $96.81 | $96.81 | 1,533 |
| 2022-06-23 | $92.09 | $95.04 | $91.35 | $91.35 | $91.35 | 2,803 |
| 2022-06-22 | $95.09 | $95.09 | $94.00 | $94.00 | $94.00 | 1,066 |
| 2022-06-21 | $89.88 | $90.75 | $88.46 | $89.61 | $89.61 | 2,992 |
| 2022-06-17 | $89.12 | $89.48 | $86.29 | $86.88 | $86.88 | 4,294 |
| 2022-06-16 | $85.67 | $85.67 | $85.67 | $85.67 | $85.67 | 712 |
| 2022-06-15 | $85.49 | $90.00 | $85.12 | $85.67 | $85.67 | 3,848 |
| 2022-06-14 | $85.00 | $86.15 | $84.81 | $86.15 | $86.15 | 2,894 |
| 2022-06-13 | $85.51 | $85.51 | $83.44 | $83.44 | $83.44 | 1,358 |
| 2022-06-10 | $91.26 | $93.19 | $89.50 | $90.00 | $90.00 | 1,875 |
| 2022-06-09 | $94.04 | $95.20 | $94.00 | $95.20 | $95.20 | 1,147 |
| 2022-06-08 | $96.18 | $96.18 | $94.80 | $94.80 | $94.80 | 656 |
| 2022-06-07 | $102.82 | $102.82 | $100.56 | $100.56 | $100.56 | 1,075 |
| 2022-06-06 | $94.85 | $96.73 | $94.85 | $96.73 | $96.73 | 496 |
| 2022-06-03 | $93.06 | $93.06 | $93.06 | $93.06 | $93.06 | 562 |
| 2022-06-02 | $96.90 | $96.90 | $92.50 | $93.99 | $93.99 | 1,324 |
| 2022-06-01 | $94.40 | $94.72 | $94.40 | $94.40 | $94.40 | 942 |
| 2022-05-31 | $91.60 | $93.75 | $91.60 | $93.14 | $93.14 | 2,220 |
| 2022-05-27 | $92.38 | $96.40 | $92.38 | $94.00 | $94.00 | 1,110 |
| 2022-05-26 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 579 |
| 2022-05-25 | $96.83 | $96.83 | $88.03 | $90.05 | $90.05 | 3,353 |
| 2022-05-24 | $89.43 | $89.43 | $89.43 | $89.43 | $89.43 | 1,162 |
| 2022-05-23 | $94.06 | $95.92 | $91.00 | $94.80 | $94.80 | 5,910 |
| 2022-05-20 | $92.25 | $92.25 | $91.31 | $91.87 | $91.87 | 3,368 |
| 2022-05-19 | $94.16 | $94.50 | $90.30 | $94.50 | $94.50 | 1,427 |
| 2022-05-18 | $94.59 | $94.80 | $92.48 | $92.76 | $92.76 | 1,579 |
| 2022-05-17 | $94.10 | $94.44 | $94.10 | $94.44 | $94.44 | 981 |
| 2022-05-16 | $92.70 | $92.70 | $92.49 | $92.49 | $92.49 | 746 |
| 2022-05-13 | $90.00 | $93.36 | $90.00 | $93.00 | $93.00 | 2,476 |
| 2022-05-12 | $88.00 | $92.36 | $88.00 | $88.65 | $88.65 | 1,814 |
| 2022-05-11 | $88.88 | $88.88 | $88.88 | $88.88 | $88.88 | 354 |
| 2022-05-10 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 759 |
| 2022-05-09 | $88.94 | $91.00 | $88.60 | $88.60 | $88.60 | 2,568 |
| 2022-05-06 | $94.60 | $94.97 | $91.01 | $91.03 | $91.03 | 2,660 |
| 2022-05-05 | $93.64 | $93.64 | $93.00 | $93.00 | $93.00 | 654 |
| 2022-05-04 | $93.88 | $94.25 | $92.72 | $94.16 | $94.16 | 1,206 |
| 2022-05-03 | $94.87 | $94.87 | $93.50 | $93.50 | $93.50 | 4,122 |
| 2022-05-02 | $92.80 | $99.29 | $90.00 | $94.65 | $94.65 | 6,413 |
| 2022-04-29 | $100.64 | $101.50 | $97.01 | $97.01 | $97.01 | 1,786 |
| 2022-04-28 | $99.07 | $100.28 | $98.10 | $99.93 | $99.93 | 1,721 |
| 2022-04-27 | $97.83 | $97.93 | $97.83 | $97.93 | $97.93 | 916 |
| 2022-04-26 | $100.00 | $100.00 | $98.00 | $99.71 | $99.71 | 2,162 |
| 2022-04-25 | $96.51 | $102.41 | $96.51 | $100.45 | $100.45 | 4,449 |
| 2022-04-22 | $98.10 | $98.10 | $96.80 | $97.84 | $97.84 | 1,006 |
| 2022-04-21 | $101.74 | $101.74 | $100.28 | $101.63 | $101.63 | 865 |
| 2022-04-20 | $101.20 | $101.22 | $101.20 | $101.22 | $101.22 | 773 |
| 2022-04-19 | $101.73 | $101.75 | $100.33 | $101.75 | $101.75 | 1,427 |
| 2022-04-18 | $100.45 | $100.45 | $100.45 | $100.45 | $100.45 | 154 |
| 2022-04-14 | $99.01 | $100.45 | $98.72 | $100.45 | $100.45 | 733 |
| 2022-04-13 | $101.35 | $101.35 | $98.53 | $98.53 | $98.53 | 1,014 |
| 2022-04-12 | $97.73 | $97.73 | $97.73 | $97.73 | $97.73 | 594 |
| 2022-04-11 | $97.65 | $97.73 | $97.65 | $97.73 | $97.73 | 1,019 |
| 2022-04-08 | $100.18 | $100.18 | $100.18 | $100.18 | $99.38 | 590 |
| 2022-04-07 | $100.00 | $100.00 | $100.00 | $100.00 | $99.19 | 563 |
| 2022-04-06 | $101.14 | $101.14 | $101.14 | $101.14 | $100.32 | 271 |
| 2022-04-05 | $101.14 | $101.14 | $101.14 | $101.14 | $100.32 | 735 |
| 2022-04-04 | $102.60 | $102.60 | $101.14 | $101.14 | $100.32 | 685 |
| 2022-04-01 | $99.80 | $101.50 | $99.75 | $101.50 | $100.69 | 1,473 |
| 2022-03-31 | $101.94 | $101.94 | $100.69 | $100.69 | $99.88 | 929 |
| 2022-03-30 | $100.40 | $101.03 | $100.40 | $101.01 | $100.20 | 1,240 |
| 2022-03-29 | $102.00 | $103.60 | $101.45 | $103.60 | $102.77 | 1,078 |
| 2022-03-28 | $100.49 | $100.90 | $100.49 | $100.75 | $99.94 | 1,722 |
| 2022-03-25 | $105.50 | $105.90 | $103.96 | $105.90 | $105.05 | 1,216 |
| 2022-03-24 | $106.94 | $106.94 | $106.94 | $106.94 | $106.08 | 520 |
| 2022-03-23 | $101.60 | $104.79 | $101.60 | $104.79 | $103.95 | 574 |
| 2022-03-22 | $104.25 | $106.65 | $104.25 | $104.55 | $103.71 | 902 |
| 2022-03-21 | $104.64 | $107.71 | $104.41 | $105.96 | $105.11 | 2,091 |
| 2022-03-18 | $104.46 | $104.46 | $104.46 | $104.46 | $103.62 | 1,038 |
| 2022-03-17 | $99.85 | $104.22 | $99.85 | $104.22 | $103.38 | 1,983 |
| 2022-03-16 | $101.22 | $101.35 | $97.92 | $98.61 | $97.82 | 1,609 |
| 2022-03-15 | $97.44 | $99.46 | $97.44 | $97.50 | $96.72 | 756 |
| 2022-03-14 | $101.89 | $101.89 | $97.52 | $97.52 | $96.74 | 3,036 |
| 2022-03-11 | $107.04 | $107.04 | $102.56 | $102.56 | $101.74 | 1,432 |
| 2022-03-10 | $111.54 | $111.54 | $102.96 | $102.96 | $102.13 | 1,469 |
| 2022-03-09 | $101.20 | $103.20 | $101.20 | $102.39 | $101.57 | 2,007 |
| 2022-03-08 | $93.76 | $99.38 | $93.76 | $97.44 | $96.66 | 2,206 |
| 2022-03-07 | $98.35 | $99.90 | $92.25 | $92.25 | $91.51 | 2,767 |
| 2022-03-04 | $102.56 | $104.00 | $101.05 | $101.05 | $100.24 | 1,247 |
| 2022-03-03 | $103.71 | $104.51 | $102.58 | $102.65 | $101.83 | 1,968 |
| 2022-03-02 | $102.99 | $104.80 | $102.72 | $103.80 | $102.97 | 2,128 |
| 2022-03-01 | $104.58 | $104.58 | $100.20 | $100.20 | $99.40 | 1,229 |
| 2022-02-28 | $101.00 | $105.88 | $101.00 | $105.88 | $105.03 | 2,564 |
| 2022-02-25 | $98.00 | $101.67 | $98.00 | $101.67 | $100.85 | 1,218 |
| 2022-02-24 | $97.58 | $99.90 | $96.93 | $99.50 | $98.70 | 4,040 |
| 2022-02-23 | $108.31 | $108.31 | $101.35 | $101.35 | $100.54 | 3,743 |
| 2022-02-22 | $109.00 | $109.29 | $108.23 | $108.23 | $107.36 | 1,677 |
| 2022-02-18 | $111.80 | $113.49 | $110.21 | $111.25 | $110.36 | 1,711 |
| 2022-02-17 | $112.00 | $112.30 | $110.08 | $110.08 | $109.20 | 1,445 |
| 2022-02-16 | $113.00 | $114.30 | $113.00 | $114.22 | $113.30 | 2,011 |
| 2022-02-15 | $110.30 | $111.38 | $109.98 | $111.38 | $110.49 | 1,611 |
| 2022-02-14 | $108.86 | $108.86 | $106.98 | $108.40 | $107.53 | 4,848 |
| 2022-02-11 | $110.25 | $111.05 | $106.43 | $108.20 | $107.33 | 5,840 |
| 2022-02-10 | $110.80 | $110.80 | $110.00 | $110.00 | $109.12 | 1,993 |
| 2022-02-09 | $112.00 | $114.00 | $110.74 | $111.80 | $110.90 | 6,899 |
| 2022-02-08 | $108.44 | $110.40 | $107.85 | $110.35 | $109.46 | 12,501 |
| 2022-02-07 | $111.95 | $112.00 | $110.06 | $110.60 | $109.71 | 6,588 |
| 2022-02-04 | $110.12 | $114.74 | $110.12 | $114.74 | $113.82 | 1,841 |
| 2022-02-03 | $113.90 | $114.05 | $110.20 | $111.20 | $110.31 | 11,478 |
| 2022-02-02 | $115.00 | $116.22 | $114.40 | $115.55 | $114.62 | 11,395 |
| 2022-02-01 | $113.00 | $114.33 | $111.70 | $112.60 | $111.70 | 10,632 |
| 2022-01-31 | $110.00 | $113.87 | $109.40 | $113.80 | $112.89 | 9,691 |
| 2022-01-28 | $108.40 | $108.80 | $106.40 | $108.10 | $107.23 | 6,901 |
| 2022-01-27 | $110.80 | $111.20 | $106.60 | $108.65 | $107.78 | 8,252 |
| 2022-01-26 | $108.10 | $114.00 | $105.32 | $106.95 | $106.09 | 8,452 |
| 2022-01-25 | $105.30 | $110.80 | $104.20 | $108.00 | $107.13 | 11,813 |
| 2022-01-24 | $104.40 | $106.60 | $102.77 | $106.00 | $105.15 | 15,533 |
| 2022-01-21 | $110.60 | $111.13 | $108.37 | $108.99 | $108.12 | 11,198 |
| 2022-01-20 | $111.35 | $113.38 | $110.50 | $110.50 | $109.61 | 11,683 |
| 2022-01-19 | $113.19 | $113.19 | $110.28 | $111.06 | $110.17 | 10,587 |
| 2022-01-18 | $112.99 | $113.75 | $110.46 | $111.55 | $110.65 | 13,286 |
| 2022-01-14 | $117.35 | $118.80 | $116.88 | $117.20 | $116.26 | 7,638 |
| 2022-01-13 | $119.00 | $119.40 | $115.91 | $115.91 | $114.98 | 10,881 |
| 2022-01-12 | $119.50 | $120.00 | $118.40 | $120.00 | $119.04 | 9,655 |
| 2022-01-11 | $117.40 | $118.40 | $116.80 | $118.10 | $117.15 | 4,977 |
| 2022-01-10 | $118.00 | $118.00 | $114.99 | $116.55 | $115.61 | 5,730 |
| 2022-01-07 | $121.80 | $122.40 | $120.20 | $120.75 | $119.78 | 4,318 |
| 2022-01-06 | $120.20 | $122.44 | $120.20 | $121.80 | $120.82 | 2,120 |
| 2022-01-05 | $121.80 | $122.79 | $120.60 | $120.60 | $119.63 | 3,291 |
| 2022-01-04 | $121.90 | $122.50 | $120.02 | $120.02 | $119.06 | 6,762 |
| 2022-01-03 | $121.97 | $121.97 | $121.61 | $121.61 | $120.63 | 785 |
| 2021-12-31 | $122.30 | $123.97 | $121.10 | $123.97 | $122.97 | 7,205 |
| 2021-12-30 | $121.80 | $123.90 | $120.90 | $122.00 | $121.02 | 7,690 |
| 2021-12-29 | $121.45 | $123.60 | $119.80 | $121.85 | $120.87 | 7,239 |
| 2021-12-28 | $120.90 | $123.92 | $120.64 | $123.79 | $122.80 | 2,870 |
| 2021-12-27 | $120.58 | $123.00 | $117.33 | $123.00 | $122.01 | 1,761 |
| 2021-12-23 | $118.20 | $120.89 | $117.40 | $119.89 | $118.93 | 3,559 |
| 2021-12-22 | $117.25 | $121.45 | $117.10 | $121.45 | $120.48 | 6,365 |
| 2021-12-21 | $116.08 | $119.00 | $115.85 | $117.70 | $116.76 | 6,563 |
| 2021-12-20 | $115.60 | $116.80 | $114.58 | $115.67 | $114.74 | 9,480 |
| 2021-12-17 | $117.20 | $119.73 | $116.70 | $119.73 | $118.77 | 6,761 |
| 2021-12-16 | $118.70 | $120.20 | $117.50 | $119.93 | $118.97 | 4,624 |
| 2021-12-15 | $116.40 | $118.30 | $114.80 | $118.30 | $117.35 | 6,100 |
| 2021-12-14 | $118.20 | $118.90 | $117.00 | $118.90 | $117.95 | 5,130 |
| 2021-12-13 | $120.86 | $122.36 | $117.00 | $119.48 | $118.52 | 9,749 |
| 2021-12-10 | $124.00 | $124.00 | $119.44 | $122.46 | $121.48 | 6,171 |
| 2021-12-09 | $122.02 | $124.83 | $121.56 | $122.95 | $121.96 | 1,916 |
| 2021-12-08 | $120.50 | $122.00 | $118.99 | $119.03 | $118.07 | 4,447 |
| 2021-12-07 | $119.00 | $121.35 | $117.00 | $120.69 | $119.72 | 6,108 |
| 2021-12-06 | $118.08 | $118.08 | $116.41 | $117.00 | $116.06 | 3,592 |
| 2021-12-03 | $118.50 | $119.40 | $115.02 | $116.25 | $115.32 | 4,478 |
| 2021-12-02 | $117.30 | $119.80 | $115.86 | $119.70 | $118.74 | 7,225 |
| 2021-12-01 | $118.60 | $120.30 | $118.30 | $119.48 | $118.52 | 4,505 |
| 2021-11-30 | $119.80 | $119.80 | $117.00 | $118.69 | $117.74 | 4,809 |
| 2021-11-29 | $116.75 | $119.61 | $115.80 | $119.32 | $118.36 | 4,918 |
| 2021-11-26 | $115.80 | $117.91 | $114.60 | $117.91 | $116.96 | 1,569 |
| 2021-11-24 | $118.25 | $118.40 | $115.85 | $117.92 | $116.97 | 5,330 |
| 2021-11-23 | $122.83 | $122.83 | $116.92 | $120.35 | $119.38 | 2,731 |
| 2021-11-22 | $121.60 | $125.79 | $121.35 | $123.10 | $122.11 | 5,312 |
| 2021-11-19 | $123.10 | $125.50 | $117.93 | $122.95 | $121.96 | 6,275 |
| 2021-11-18 | $123.10 | $123.95 | $122.51 | $123.10 | $122.11 | 6,212 |
| 2021-11-17 | $123.22 | $125.70 | $122.83 | $122.83 | $121.84 | 5,083 |
| 2021-11-16 | $121.94 | $124.74 | $121.03 | $121.03 | $120.05 | 4,925 |
| 2021-11-15 | $122.80 | $125.78 | $121.24 | $125.78 | $124.77 | 6,919 |
| 2021-11-12 | $120.26 | $121.17 | $119.20 | $120.70 | $119.73 | 4,798 |
| 2021-11-11 | $120.00 | $121.71 | $118.90 | $121.69 | $120.71 | 6,001 |
| 2021-11-10 | $116.33 | $119.76 | $116.33 | $119.66 | $118.70 | 2,969 |
| 2021-11-09 | $116.50 | $119.77 | $115.00 | $118.00 | $117.05 | 6,026 |
| 2021-11-08 | $113.50 | $142.00 | $112.73 | $116.52 | $115.58 | 6,996 |
| 2021-11-05 | $110.70 | $112.13 | $110.55 | $110.65 | $109.76 | 4,442 |
| 2021-11-04 | $111.30 | $112.80 | $110.55 | $111.50 | $110.60 | 5,697 |
| 2021-11-03 | $112.88 | $112.88 | $109.90 | $112.25 | $111.35 | 6,147 |
| 2021-11-02 | $113.00 | $116.48 | $113.00 | $114.45 | $113.53 | 5,278 |
| 2021-11-01 | $109.05 | $112.35 | $108.40 | $112.35 | $111.45 | 5,652 |
| 2021-10-29 | $107.80 | $109.10 | $106.30 | $108.43 | $107.56 | 4,688 |
| 2021-10-28 | $105.80 | $108.70 | $105.60 | $107.10 | $106.24 | 6,506 |
| 2021-10-27 | $106.20 | $108.40 | $105.85 | $106.00 | $105.15 | 5,760 |
| 2021-10-26 | $107.85 | $108.95 | $105.57 | $105.68 | $104.83 | 5,548 |
| 2021-10-25 | $106.64 | $109.00 | $106.64 | $107.96 | $107.09 | 5,642 |
| 2021-10-22 | $106.20 | $109.74 | $105.30 | $107.29 | $106.43 | 6,341 |
| 2021-10-21 | $105.20 | $106.50 | $105.20 | $106.50 | $105.65 | 1,823 |
| 2021-10-20 | $105.01 | $105.16 | $103.40 | $103.51 | $102.68 | 1,369 |
| 2021-10-19 | $106.31 | $106.31 | $105.51 | $106.22 | $105.37 | 2,293 |
| 2021-10-18 | $106.30 | $107.50 | $104.80 | $106.76 | $105.90 | 7,347 |
| 2021-10-15 | $105.60 | $112.35 | $105.60 | $107.30 | $106.44 | 9,430 |
| 2021-10-14 | $104.35 | $106.78 | $104.10 | $105.85 | $105.00 | 4,819 |
| 2021-10-13 | $103.80 | $105.50 | $103.60 | $105.21 | $104.37 | 5,405 |
| 2021-10-12 | $102.60 | $103.90 | $102.45 | $102.47 | $101.65 | 5,103 |
| 2021-10-11 | $102.00 | $104.00 | $102.00 | $102.25 | $101.43 | 6,509 |
| 2021-10-08 | $101.00 | $102.18 | $98.84 | $98.84 | $98.05 | 6,053 |
| 2021-10-07 | $99.90 | $103.52 | $98.50 | $100.74 | $99.93 | 7,390 |
| 2021-10-06 | $96.50 | $97.80 | $96.05 | $97.44 | $96.66 | 5,958 |
| 2021-10-05 | $97.20 | $98.70 | $96.60 | $97.85 | $97.06 | 6,842 |
| 2021-10-04 | $97.20 | $97.60 | $95.90 | $96.37 | $95.60 | 5,156 |
| 2021-10-01 | $98.30 | $98.99 | $98.00 | $98.20 | $97.41 | 3,511 |
| 2021-09-30 | $98.10 | $99.50 | $98.10 | $98.17 | $97.38 | 7,211 |
| 2021-09-29 | $97.00 | $99.14 | $97.00 | $98.50 | $97.71 | 7,690 |
| 2021-09-28 | $98.70 | $100.45 | $97.08 | $98.00 | $97.21 | 3,864 |
| 2021-09-27 | $100.70 | $100.78 | $99.70 | $100.07 | $99.27 | 2,365 |
| 2021-09-24 | $101.50 | $102.62 | $100.79 | $102.62 | $101.80 | 5,514 |
| 2021-09-23 | $98.90 | $103.65 | $98.70 | $103.65 | $102.82 | 6,494 |
| 2021-09-22 | $98.80 | $100.35 | $98.80 | $98.95 | $98.16 | 5,752 |
| 2021-09-21 | $98.10 | $98.50 | $97.20 | $98.50 | $97.71 | 5,891 |
| 2021-09-20 | $97.70 | $98.10 | $96.26 | $96.35 | $95.58 | 5,573 |
| 2021-09-17 | $100.35 | $100.35 | $98.86 | $98.91 | $98.12 | 5,067 |
| 2021-09-16 | $101.40 | $101.40 | $99.15 | $100.00 | $99.20 | 5,621 |
| 2021-09-15 | $100.25 | $100.86 | $98.07 | $99.95 | $99.15 | 6,385 |
| 2021-09-14 | $99.75 | $100.39 | $98.80 | $99.80 | $99.00 | 5,773 |
| 2021-09-13 | $101.00 | $101.00 | $98.97 | $100.21 | $99.41 | 7,268 |
| 2021-09-10 | $98.85 | $100.00 | $97.80 | $99.92 | $99.12 | 6,566 |
| 2021-09-09 | $97.00 | $98.60 | $96.60 | $97.95 | $97.16 | 3,885 |
| 2021-09-08 | $95.61 | $96.50 | $95.30 | $95.60 | $94.83 | 3,785 |
| 2021-09-07 | $96.70 | $96.70 | $95.81 | $96.20 | $95.43 | 4,512 |
| 2021-09-03 | $95.90 | $96.50 | $94.80 | $95.64 | $94.87 | 5,229 |
| 2021-09-02 | $96.15 | $96.15 | $95.13 | $95.30 | $94.54 | 4,518 |
| 2021-09-01 | $97.05 | $98.20 | $96.68 | $97.34 | $96.56 | 5,772 |
| 2021-08-31 | $97.50 | $99.20 | $97.26 | $97.42 | $96.64 | 6,522 |
| 2021-08-30 | $98.40 | $99.20 | $98.35 | $99.20 | $97.62 | 6,505 |
| 2021-08-27 | $95.75 | $96.75 | $95.30 | $96.25 | $94.72 | 5,647 |
| 2021-08-26 | $95.35 | $96.15 | $94.79 | $95.03 | $93.52 | 7,896 |
| 2021-08-25 | $96.35 | $96.95 | $96.00 | $96.95 | $95.41 | 1,918 |
| 2021-08-24 | $97.13 | $97.13 | $97.13 | $97.13 | $95.58 | 485 |
| 2021-08-23 | $92.00 | $94.50 | $92.00 | $93.99 | $92.49 | 2,922 |
| 2021-08-20 | $91.40 | $92.10 | $91.10 | $92.09 | $90.62 | 3,721 |
| 2021-08-19 | $91.25 | $91.60 | $90.75 | $91.10 | $89.65 | 5,261 |
| 2021-08-18 | $91.70 | $92.20 | $90.19 | $92.12 | $90.65 | 6,368 |
| 2021-08-17 | $90.90 | $91.50 | $89.80 | $91.50 | $90.04 | 8,881 |
| 2021-08-16 | $91.25 | $91.70 | $90.10 | $91.70 | $90.24 | 6,419 |
| 2021-08-13 | $92.10 | $92.65 | $91.30 | $92.65 | $91.18 | 2,861 |
| 2021-08-12 | $91.00 | $92.99 | $91.00 | $91.76 | $90.30 | 5,794 |
| 2021-08-11 | $90.30 | $90.30 | $89.55 | $89.70 | $88.27 | 6,092 |
| 2021-08-10 | $89.60 | $90.90 | $89.56 | $90.21 | $88.77 | 5,586 |
| 2021-08-09 | $90.65 | $91.70 | $90.65 | $91.00 | $89.55 | 7,416 |
| 2021-08-06 | $91.60 | $92.15 | $91.50 | $91.85 | $90.39 | 1,064 |
| 2021-08-05 | $91.70 | $92.74 | $90.70 | $91.90 | $90.44 | 1,675 |
| 2021-08-04 | $90.10 | $90.70 | $88.97 | $90.13 | $88.70 | 7,297 |
| 2021-08-03 | $88.59 | $88.59 | $86.76 | $87.57 | $86.18 | 9,426 |
| 2021-08-02 | $89.80 | $89.90 | $88.60 | $89.75 | $88.32 | 7,975 |
| 2021-07-30 | $89.00 | $89.60 | $87.80 | $88.51 | $87.10 | 9,397 |
| 2021-07-29 | $87.75 | $89.00 | $87.26 | $87.50 | $86.11 | 8,585 |
| 2021-07-28 | $86.90 | $87.80 | $86.80 | $87.80 | $86.40 | 7,581 |
| 2021-07-27 | $84.25 | $86.00 | $84.10 | $85.09 | $83.74 | 11,124 |
| 2021-07-26 | $85.50 | $86.80 | $85.50 | $86.60 | $85.22 | 10,090 |
| 2021-07-23 | $85.50 | $86.60 | $85.45 | $86.60 | $85.22 | 4,701 |
| 2021-07-22 | $85.10 | $85.70 | $82.97 | $85.10 | $83.75 | 4,918 |
| 2021-07-21 | $84.80 | $85.53 | $84.60 | $85.10 | $83.75 | 4,934 |
| 2021-07-20 | $84.75 | $86.03 | $83.80 | $84.66 | $83.31 | 8,578 |
| 2021-07-19 | $83.40 | $85.03 | $82.98 | $84.62 | $83.27 | 13,113 |
| 2021-07-16 | $85.50 | $87.00 | $84.97 | $86.40 | $85.02 | 12,543 |
| 2021-07-15 | $85.82 | $87.03 | $85.11 | $86.80 | $85.42 | 9,849 |
| 2021-07-14 | $87.94 | $89.03 | $86.50 | $87.00 | $85.62 | 13,254 |
| 2021-07-13 | $88.40 | $91.25 | $88.00 | $88.20 | $86.80 | 3,762 |
| 2021-07-12 | $89.00 | $89.60 | $87.97 | $88.20 | $86.80 | 11,017 |
| 2021-07-09 | $88.60 | $89.10 | $87.60 | $88.25 | $86.85 | 6,045 |
| 2021-07-08 | $87.20 | $88.83 | $86.47 | $88.17 | $86.77 | 13,582 |
| 2021-07-07 | $90.00 | $90.75 | $88.97 | $89.65 | $88.22 | 9,085 |
| 2021-07-06 | $90.53 | $90.53 | $88.10 | $88.90 | $87.48 | 8,747 |
| 2021-07-02 | $90.00 | $90.40 | $89.18 | $89.18 | $87.76 | 5,622 |
| 2021-07-01 | $89.00 | $90.50 | $88.70 | $90.30 | $88.86 | 9,426 |
| 2021-06-30 | $90.40 | $90.40 | $89.10 | $90.00 | $88.57 | 8,900 |
| 2021-06-29 | $89.90 | $90.00 | $88.80 | $88.95 | $87.53 | 4,744 |
| 2021-06-28 | $89.90 | $90.35 | $89.20 | $89.49 | $88.07 | 6,504 |
| 2021-06-25 | $89.40 | $89.40 | $88.55 | $88.80 | $87.39 | 4,361 |
| 2021-06-24 | $88.00 | $89.30 | $87.10 | $88.60 | $87.19 | 8,033 |
| 2021-06-23 | $87.20 | $88.50 | $86.55 | $86.80 | $85.42 | 7,023 |
| 2021-06-22 | $84.63 | $86.40 | $84.63 | $86.40 | $85.02 | 6,648 |
| 2021-06-21 | $84.32 | $84.60 | $81.98 | $84.20 | $82.86 | 3,349 |
| 2021-06-18 | $83.80 | $83.80 | $82.98 | $83.00 | $81.68 | 673 |
| 2021-06-17 | $84.23 | $85.67 | $80.98 | $84.58 | $83.23 | 10,919 |
| 2021-06-16 | $85.85 | $86.10 | $85.50 | $86.10 | $84.73 | 6,975 |
| 2021-06-15 | $85.90 | $87.02 | $85.64 | $86.15 | $84.78 | 2,363 |
| 2021-06-14 | $86.90 | $86.90 | $85.65 | $86.25 | $84.88 | 2,914 |
| 2021-06-11 | $85.95 | $87.02 | $85.33 | $86.40 | $85.02 | 7,242 |
| 2021-06-10 | $85.60 | $87.02 | $85.08 | $85.80 | $84.43 | 7,908 |
| 2021-06-09 | $84.76 | $87.02 | $84.76 | $86.00 | $84.63 | 4,504 |
| 2021-06-08 | $86.50 | $86.65 | $85.53 | $85.90 | $84.53 | 4,562 |
| 2021-06-07 | $87.60 | $89.02 | $87.00 | $87.00 | $85.62 | 1,505 |
| 2021-06-04 | $87.80 | $87.80 | $87.10 | $87.60 | $86.21 | 1,252 |
| 2021-06-03 | $87.52 | $87.80 | $86.61 | $87.30 | $85.91 | 2,183 |
| 2021-06-02 | $89.20 | $89.30 | $84.50 | $89.30 | $87.88 | 6,792 |
| 2021-06-01 | $88.25 | $91.31 | $88.25 | $89.01 | $87.59 | 3,362 |
| 2021-05-28 | $87.10 | $87.30 | $86.60 | $87.25 | $85.86 | 4,227 |
| 2021-05-27 | $86.45 | $87.00 | $85.60 | $86.90 | $85.52 | 2,503 |
| 2021-05-26 | $86.20 | $86.30 | $84.98 | $85.60 | $84.24 | 6,740 |
| 2021-05-25 | $87.60 | $87.60 | $86.25 | $86.30 | $84.93 | 1,176 |
| 2021-05-24 | $87.40 | $88.81 | $87.01 | $87.40 | $86.01 | 6,516 |
| 2021-05-21 | $86.95 | $87.30 | $85.98 | $86.55 | $85.17 | 2,163 |
| 2021-05-20 | $86.70 | $87.70 | $85.98 | $86.80 | $85.42 | 5,801 |
| 2021-05-19 | $86.20 | $86.75 | $85.70 | $86.70 | $85.32 | 4,239 |
| 2021-05-18 | $87.30 | $87.60 | $86.75 | $87.15 | $85.76 | 904 |
| 2021-05-17 | $88.30 | $88.30 | $86.35 | $86.65 | $85.27 | 7,150 |
| 2021-05-14 | $87.80 | $87.80 | $86.75 | $87.30 | $85.91 | 2,862 |
| 2021-05-13 | $87.90 | $87.90 | $86.10 | $86.90 | $85.52 | 5,734 |
| 2021-05-12 | $86.20 | $87.20 | $85.17 | $85.75 | $84.39 | 7,233 |
| 2021-05-11 | $86.00 | $87.60 | $85.38 | $85.38 | $84.02 | 6,529 |
| 2021-05-10 | $90.50 | $91.25 | $88.65 | $88.65 | $87.24 | 7,240 |
| 2021-05-07 | $91.25 | $91.83 | $89.80 | $91.40 | $89.95 | 5,687 |
| 2021-05-06 | $90.25 | $91.70 | $89.31 | $90.60 | $89.16 | 7,310 |
| 2021-05-05 | $92.82 | $92.82 | $90.90 | $91.20 | $89.75 | 4,751 |
| 2021-05-04 | $94.50 | $94.60 | $91.21 | $93.00 | $91.52 | 7,704 |
| 2021-05-03 | $94.80 | $98.02 | $94.80 | $96.10 | $94.57 | 8,705 |
| 2021-04-30 | $95.95 | $96.70 | $94.40 | $94.40 | $92.90 | 5,250 |
| 2021-04-29 | $95.15 | $96.00 | $94.72 | $95.20 | $93.68 | 6,235 |
| 2021-04-28 | $95.40 | $96.70 | $94.05 | $95.90 | $94.37 | 6,494 |
| 2021-04-27 | $94.03 | $94.40 | $92.48 | $93.20 | $91.72 | 6,448 |
| 2021-04-26 | $93.20 | $94.95 | $91.30 | $94.74 | $93.23 | 9,009 |
| 2021-04-23 | $91.70 | $93.24 | $91.00 | $92.55 | $91.08 | 5,979 |
| 2021-04-22 | $89.71 | $92.20 | $89.30 | $91.40 | $89.95 | 11,298 |
| 2021-04-21 | $90.12 | $92.10 | $85.76 | $85.76 | $84.39 | 8,044 |
| 2021-04-20 | $90.00 | $92.50 | $88.51 | $88.51 | $87.10 | 8,261 |
| 2021-04-19 | $92.00 | $92.20 | $89.51 | $89.70 | $88.27 | 7,781 |
| 2021-04-16 | $92.45 | $92.50 | $90.90 | $92.30 | $90.83 | 5,759 |
| 2021-04-15 | $90.75 | $94.94 | $90.75 | $91.40 | $89.95 | 6,567 |
| 2021-04-14 | $92.00 | $93.30 | $89.01 | $89.45 | $88.03 | 10,677 |
| 2021-04-13 | $90.40 | $95.75 | $89.30 | $95.75 | $94.23 | 6,877 |
| 2021-04-12 | $91.80 | $92.50 | $90.05 | $90.61 | $89.17 | 6,734 |
| 2021-04-09 | $92.91 | $92.91 | $91.10 | $92.55 | $91.08 | 5,595 |
| 2021-04-08 | $91.70 | $93.60 | $90.50 | $93.00 | $91.52 | 6,373 |
| 2021-04-07 | $92.50 | $94.95 | $90.10 | $94.95 | $93.44 | 7,052 |
| 2021-04-06 | $90.46 | $95.00 | $88.50 | $94.85 | $93.34 | 7,975 |
| 2021-04-05 | $90.50 | $91.70 | $88.50 | $89.38 | $87.96 | 7,957 |
| 2021-04-01 | $89.20 | $90.80 | $86.71 | $89.00 | $87.58 | 6,569 |
| 2021-03-31 | $90.00 | $90.60 | $88.60 | $88.80 | $87.39 | 4,479 |
| 2021-03-30 | $90.00 | $91.55 | $86.00 | $86.00 | $84.63 | 5,419 |
| 2021-03-29 | $92.60 | $93.00 | $89.07 | $89.07 | $87.65 | 4,571 |
| 2021-03-26 | $93.30 | $94.00 | $90.70 | $92.23 | $90.76 | 4,696 |
| 2021-03-25 | $90.52 | $93.60 | $89.30 | $91.70 | $90.24 | 6,811 |
| 2021-03-24 | $91.60 | $92.50 | $90.20 | $90.20 | $88.76 | 4,602 |
| 2021-03-23 | $92.50 | $93.40 | $90.50 | $91.40 | $89.95 | 5,003 |
| 2021-03-22 | $91.59 | $93.80 | $87.53 | $92.30 | $90.83 | 5,729 |
| 2021-03-19 | $87.31 | $91.90 | $87.31 | $87.47 | $86.08 | 4,385 |
| 2021-03-18 | $90.00 | $92.40 | $89.50 | $89.70 | $88.27 | 5,456 |
| 2021-03-17 | $91.80 | $91.80 | $89.90 | $89.90 | $88.47 | 2,844 |
| 2021-03-16 | $90.50 | $95.00 | $90.50 | $92.80 | $91.32 | 4,540 |
| 2021-03-15 | $90.30 | $95.00 | $89.30 | $95.00 | $93.49 | 4,538 |
| 2021-03-12 | $88.50 | $91.00 | $88.30 | $91.00 | $89.55 | 4,042 |
| 2021-03-11 | $88.51 | $90.50 | $86.00 | $90.50 | $89.06 | 4,316 |
| 2021-03-10 | $85.45 | $87.00 | $84.30 | $85.30 | $83.94 | 4,576 |
| 2021-03-09 | $84.01 | $84.30 | $82.10 | $83.90 | $82.56 | 4,868 |
| 2021-03-08 | $84.24 | $84.50 | $81.40 | $83.30 | $81.97 | 4,841 |
| 2021-03-05 | $81.70 | $86.50 | $81.00 | $86.50 | $85.12 | 3,109 |
| 2021-03-04 | $83.90 | $84.95 | $82.60 | $82.90 | $81.58 | 3,313 |
| 2021-03-03 | $84.80 | $85.50 | $82.20 | $83.60 | $82.27 | 5,655 |
| 2021-03-02 | $83.44 | $85.70 | $82.80 | $83.80 | $82.47 | 4,743 |
| 2021-03-01 | $85.90 | $85.90 | $83.85 | $85.25 | $83.89 | 4,188 |
| 2021-02-26 | $82.00 | $83.00 | $79.25 | $80.10 | $78.82 | 4,742 |
| 2021-02-25 | $83.10 | $85.00 | $80.75 | $81.60 | $80.30 | 4,870 |
| 2021-02-24 | $84.20 | $86.65 | $83.50 | $85.85 | $84.48 | 4,723 |
| 2021-02-23 | $86.00 | $87.20 | $84.00 | $85.83 | $84.46 | 4,848 |
| 2021-02-22 | $88.20 | $90.00 | $87.14 | $90.00 | $88.57 | 5,223 |
| 2021-02-19 | $91.20 | $91.20 | $89.50 | $89.50 | $88.08 | 3,717 |
| 2021-02-18 | $88.74 | $90.40 | $87.20 | $88.15 | $86.75 | 4,546 |
| 2021-02-17 | $90.78 | $93.20 | $89.81 | $89.81 | $88.38 | 5,636 |
| 2021-02-16 | $91.60 | $95.23 | $91.50 | $93.95 | $91.96 | 3,914 |
| 2021-02-12 | $91.00 | $96.65 | $90.75 | $91.40 | $89.47 | 3,728 |
| 2021-02-11 | $90.20 | $91.80 | $89.90 | $91.10 | $89.18 | 4,014 |
| 2021-02-10 | $91.80 | $93.50 | $91.00 | $91.30 | $89.37 | 3,708 |
| 2021-02-09 | $91.45 | $93.70 | $91.21 | $93.30 | $91.33 | 3,944 |
| 2021-02-08 | $90.00 | $92.60 | $89.80 | $92.00 | $90.06 | 4,038 |
| 2021-02-05 | $90.20 | $91.90 | $89.90 | $91.90 | $89.96 | 3,100 |
| 2021-02-04 | $92.20 | $92.20 | $87.80 | $88.20 | $86.34 | 2,903 |
| 2021-02-03 | $88.80 | $89.30 | $86.00 | $86.16 | $84.34 | 3,546 |
| 2021-02-02 | $87.40 | $88.47 | $86.00 | $88.00 | $86.14 | 3,505 |
| 2021-02-01 | $88.10 | $88.70 | $86.50 | $88.03 | $86.17 | 3,109 |
| 2021-01-29 | $91.00 | $91.00 | $86.40 | $86.40 | $84.57 | 954 |
| 2021-01-28 | $87.13 | $89.50 | $86.30 | $86.50 | $84.67 | 1,175 |
| 2021-01-27 | $89.00 | $89.30 | $86.90 | $86.90 | $85.06 | 2,612 |
| 2021-01-26 | $88.51 | $89.90 | $86.60 | $89.85 | $87.95 | 3,568 |
| 2021-01-25 | $90.82 | $92.50 | $86.57 | $90.00 | $88.10 | 4,613 |
| 2021-01-22 | $92.90 | $92.90 | $92.90 | $92.90 | $90.94 | 138 |
| 2021-01-21 | $92.70 | $94.00 | $91.80 | $92.90 | $90.94 | 2,633 |
| 2021-01-20 | $97.50 | $97.50 | $94.50 | $96.60 | $94.56 | 2,761 |
| 2021-01-19 | $89.02 | $93.40 | $88.00 | $92.30 | $90.35 | 4,251 |
| 2021-01-15 | $87.00 | $87.30 | $81.80 | $84.20 | $82.42 | 2,863 |
| 2021-01-14 | $87.00 | $88.00 | $86.40 | $87.30 | $85.46 | 3,991 |
| 2021-01-13 | $87.20 | $87.50 | $86.10 | $87.00 | $85.16 | 3,138 |
| 2021-01-12 | $85.70 | $85.80 | $84.80 | $85.30 | $83.50 | 3,240 |
| 2021-01-11 | $83.90 | $86.00 | $83.90 | $85.70 | $83.89 | 2,246 |
| 2021-01-08 | $86.40 | $87.00 | $84.90 | $84.90 | $83.11 | 1,787 |
| 2021-01-07 | $86.50 | $86.50 | $84.20 | $84.21 | $82.43 | 2,063 |
| 2021-01-06 | $81.80 | $88.15 | $81.80 | $88.15 | $86.29 | 2,323 |
| 2021-01-05 | $84.90 | $85.00 | $81.50 | $83.25 | $81.49 | 4,064 |
| 2021-01-04 | $86.95 | $86.95 | $81.00 | $83.90 | $82.13 | 3,398 |
| 2020-12-31 | $85.50 | $85.50 | $85.50 | $85.50 | $83.69 | 509 |
| 2020-12-30 | $84.80 | $84.80 | $84.80 | $84.80 | $83.01 | 128 |
| 2020-12-29 | $84.81 | $84.81 | $84.80 | $84.80 | $83.01 | 439 |
| 2020-12-28 | $84.21 | $85.15 | $84.21 | $85.15 | $83.35 | 843 |
| 2020-12-24 | $82.80 | $90.00 | $81.80 | $81.80 | $80.07 | 4,052 |
| 2020-12-23 | $81.66 | $83.20 | $81.01 | $82.65 | $80.90 | 3,370 |
| 2020-12-22 | $82.00 | $86.10 | $80.60 | $82.50 | $80.76 | 3,310 |
| 2020-12-21 | $78.00 | $80.70 | $76.90 | $78.00 | $76.35 | 3,459 |
| 2020-12-18 | $77.40 | $78.70 | $77.40 | $78.36 | $76.70 | 671 |
| 2020-12-17 | $76.60 | $77.80 | $76.00 | $76.00 | $74.39 | 554 |
| 2020-12-16 | $78.50 | $78.50 | $78.50 | $78.50 | $76.84 | 529 |
| 2020-12-15 | $76.00 | $76.00 | $75.30 | $75.30 | $73.71 | 688 |
| 2020-12-14 | $77.90 | $79.30 | $77.50 | $77.50 | $75.86 | 742 |
| 2020-12-11 | $78.90 | $79.80 | $78.00 | $78.00 | $76.35 | 1,172 |
| 2020-12-10 | $77.67 | $80.40 | $77.67 | $78.20 | $76.55 | 3,100 |
| 2020-12-09 | $78.90 | $79.70 | $77.00 | $77.00 | $75.37 | 3,277 |
| 2020-12-08 | $79.50 | $80.95 | $79.05 | $79.05 | $77.38 | 2,430 |
| 2020-12-07 | $80.90 | $80.90 | $79.80 | $80.90 | $79.19 | 1,791 |
| 2020-12-04 | $81.00 | $81.00 | $81.00 | $81.00 | $79.29 | 411 |
| 2020-12-03 | $80.00 | $80.00 | $78.90 | $78.90 | $77.23 | 737 |
| 2020-12-02 | $79.20 | $80.70 | $79.20 | $79.55 | $77.87 | 1,888 |
| 2020-12-01 | $81.51 | $81.60 | $81.51 | $81.60 | $79.88 | 321 |
| 2020-11-30 | $79.00 | $79.50 | $77.50 | $79.50 | $77.82 | 422 |
| 2020-11-27 | $79.00 | $79.00 | $79.00 | $79.00 | $77.33 | 44 |
| 2020-11-25 | $79.50 | $79.50 | $79.00 | $79.00 | $77.33 | 386 |
| 2020-11-24 | $80.50 | $81.50 | $80.25 | $81.50 | $79.78 | 839 |
| 2020-11-23 | $81.50 | $81.50 | $81.50 | $81.50 | $79.78 | 559 |
| 2020-11-20 | $80.25 | $81.95 | $80.25 | $81.95 | $80.22 | 473 |
| 2020-11-19 | $80.60 | $80.60 | $80.60 | $80.60 | $78.90 | 49 |
| 2020-11-18 | $81.55 | $81.55 | $80.60 | $80.60 | $78.90 | 515 |
| 2020-11-17 | $77.50 | $79.90 | $77.50 | $79.90 | $78.21 | 2,372 |
| 2020-11-16 | $79.95 | $79.95 | $79.95 | $79.95 | $78.26 | 711 |
| 2020-11-13 | $79.95 | $79.95 | $79.95 | $79.95 | $78.26 | 32 |
| 2020-11-12 | $79.95 | $79.95 | $79.95 | $79.95 | $78.26 | 233 |
| 2020-11-11 | $82.04 | $82.04 | $81.00 | $81.90 | $80.17 | 726 |
| 2020-11-10 | $82.63 | $82.63 | $78.29 | $78.29 | $76.64 | 400 |
| 2020-11-09 | $82.81 | $86.40 | $82.81 | $86.40 | $84.57 | 800 |
| 2020-11-06 | $89.88 | $89.88 | $88.67 | $89.84 | $87.94 | 415 |
| 2020-11-05 | $82.50 | $85.00 | $82.50 | $85.00 | $83.20 | 730 |
| 2020-11-04 | $81.50 | $81.75 | $81.50 | $81.75 | $80.02 | 304 |
| 2020-11-03 | $79.50 | $79.50 | $79.50 | $79.50 | $77.82 | 69 |
| 2020-11-02 | $79.50 | $79.50 | $79.50 | $79.50 | $77.82 | 211 |
| 2020-10-30 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 18 |
| 2020-10-29 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 31 |
| 2020-10-28 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 208 |
| 2020-10-27 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 59 |
| 2020-10-26 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 41 |
| 2020-10-23 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 17 |
| 2020-10-22 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 109 |
| 2020-10-21 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 86 |
| 2020-10-20 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 212 |
| 2020-10-19 | $85.20 | $85.20 | $85.20 | $85.20 | $83.40 | 457 |
| 2020-10-16 | $86.00 | $86.00 | $86.00 | $86.00 | $84.18 | 135 |
| 2020-10-15 | $87.00 | $87.00 | $82.50 | $86.00 | $84.18 | 1,769 |
| 2020-10-14 | $90.00 | $90.00 | $90.00 | $90.00 | $88.10 | 17 |
| 2020-10-13 | $90.00 | $90.00 | $90.00 | $90.00 | $88.10 | 39 |
| 2020-10-12 | $86.77 | $90.00 | $86.77 | $90.00 | $88.10 | 1,452 |
| 2020-10-09 | $86.50 | $86.50 | $86.50 | $86.50 | $84.67 | 40 |
| 2020-10-08 | $81.74 | $86.50 | $81.74 | $86.50 | $84.67 | 296 |
| 2020-10-07 | $85.13 | $85.13 | $85.13 | $85.13 | $83.33 | 153 |
| 2020-10-06 | $85.13 | $85.13 | $85.13 | $85.13 | $83.33 | 54 |
| 2020-10-05 | $85.13 | $85.13 | $85.13 | $85.13 | $83.33 | 64 |
| 2020-10-02 | $85.13 | $85.13 | $85.13 | $85.13 | $83.33 | 88 |
| 2020-10-01 | $84.71 | $85.13 | $84.71 | $85.13 | $83.33 | 436 |
| 2020-09-30 | $77.46 | $77.46 | $77.46 | $77.46 | $75.82 | 210 |
| 2020-09-29 | $77.46 | $77.46 | $77.46 | $77.46 | $75.82 | 4 |
| 2020-09-28 | $77.46 | $77.46 | $77.46 | $77.46 | $75.82 | 238 |
| 2020-09-25 | $77.46 | $77.46 | $77.46 | $77.46 | $75.82 | 101 |
| 2020-09-24 | $77.46 | $77.46 | $77.46 | $77.46 | $75.82 | 373 |
| 2020-09-23 | $81.00 | $81.00 | $81.00 | $81.00 | $79.29 | 307 |
| 2020-09-22 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 84 |
| 2020-09-21 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 58 |
| 2020-09-18 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 15 |
| 2020-09-17 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 100 |
| 2020-09-16 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 246 |
| 2020-09-15 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 130 |
| 2020-09-14 | $83.62 | $83.62 | $83.62 | $83.62 | $81.85 | 61 |
| 2020-09-11 | $80.60 | $83.95 | $80.00 | $83.62 | $81.85 | 3,275 |
| 2020-09-10 | $89.44 | $89.44 | $89.44 | $89.44 | $87.55 | 319 |
| 2020-09-09 | $85.55 | $89.44 | $85.55 | $89.44 | $87.55 | 1,087 |
| 2020-09-08 | $85.00 | $85.00 | $85.00 | $85.00 | $83.20 | 533 |
| 2020-09-04 | $87.10 | $87.14 | $82.22 | $82.22 | $80.48 | 1,463 |
| 2020-09-03 | $89.10 | $89.10 | $89.10 | $89.10 | $87.22 | 439 |
| 2020-09-02 | $92.97 | $92.97 | $92.97 | $92.97 | $91.01 | 50 |
| 2020-09-01 | $92.97 | $92.97 | $92.97 | $92.97 | $90.50 | 90 |
| 2020-08-31 | $92.97 | $92.97 | $92.97 | $92.97 | $90.50 | 161 |
| 2020-08-28 | $92.97 | $92.97 | $92.97 | $92.97 | $90.50 | 169 |
| 2020-08-27 | $91.72 | $92.97 | $91.72 | $92.97 | $90.50 | 424 |
| 2020-08-26 | $95.70 | $95.75 | $95.70 | $95.75 | $93.21 | 587 |
| 2020-08-25 | $95.73 | $95.73 | $95.73 | $95.73 | $93.18 | 218 |
| 2020-08-24 | $97.50 | $97.50 | $96.12 | $96.12 | $93.57 | 683 |
| 2020-08-21 | $96.50 | $97.00 | $96.50 | $96.80 | $94.23 | 815 |
| 2020-08-20 | $96.50 | $96.50 | $96.50 | $96.50 | $93.94 | 361 |
| 2020-08-19 | $99.06 | $99.06 | $99.06 | $99.06 | $96.43 | 111 |
| 2020-08-18 | $99.06 | $99.06 | $99.06 | $99.06 | $96.43 | 135 |
| 2020-08-17 | $98.00 | $98.00 | $98.00 | $98.00 | $95.40 | 324 |
| 2020-08-14 | $94.92 | $94.92 | $94.92 | $94.92 | $92.40 | 77 |
| 2020-08-13 | $94.92 | $94.92 | $94.92 | $94.92 | $92.40 | 44 |
| 2020-08-12 | $94.92 | $94.92 | $94.92 | $94.92 | $92.40 | 313 |
| 2020-08-11 | $92.30 | $92.30 | $92.30 | $92.30 | $89.85 | 65 |
| 2020-08-10 | $92.30 | $92.30 | $92.30 | $92.30 | $89.85 | 19 |
| 2020-08-07 | $92.30 | $92.30 | $92.30 | $92.30 | $89.85 | 143 |
| 2020-08-06 | $92.90 | $92.90 | $91.96 | $92.90 | $90.43 | 674 |
| 2020-08-05 | $94.80 | $95.00 | $94.00 | $94.00 | $91.50 | 1,014 |
| 2020-08-04 | $92.70 | $94.55 | $86.26 | $91.96 | $89.52 | 1,413 |
| 2020-08-03 | $86.81 | $86.81 | $86.81 | $86.81 | $84.50 | 113 |
| 2020-07-31 | $86.81 | $86.81 | $86.81 | $86.81 | $84.50 | 17 |
| 2020-07-30 | $86.81 | $86.81 | $86.81 | $86.81 | $84.50 | 66 |
| 2020-07-29 | $86.81 | $86.81 | $86.81 | $86.81 | $84.50 | 146 |
| 2020-07-28 | $86.10 | $86.81 | $86.10 | $86.81 | $84.50 | 457 |
| 2020-07-27 | $82.60 | $82.60 | $82.60 | $82.60 | $80.40 | 117 |
| 2020-07-24 | $83.60 | $83.60 | $82.60 | $82.60 | $80.40 | 973 |
| 2020-07-23 | $86.00 | $86.05 | $86.00 | $86.01 | $83.72 | 549 |
| 2020-07-22 | $88.02 | $88.02 | $88.02 | $88.02 | $85.68 | 260 |
| 2020-07-21 | $83.20 | $83.20 | $82.52 | $82.52 | $80.33 | 521 |
| 2020-07-20 | $78.30 | $78.30 | $78.30 | $78.30 | $76.22 | 66 |
| 2020-07-17 | $78.30 | $78.30 | $78.30 | $78.30 | $76.22 | 254 |
| 2020-07-16 | $78.20 | $78.20 | $78.20 | $78.20 | $76.12 | 51 |
| 2020-07-15 | $78.20 | $78.20 | $78.20 | $78.20 | $76.12 | 106 |
| 2020-07-14 | $79.00 | $79.00 | $78.20 | $78.20 | $76.12 | 328 |
| 2020-07-13 | $76.55 | $76.55 | $76.55 | $76.55 | $74.52 | 340 |
| 2020-07-10 | $81.50 | $82.30 | $81.50 | $82.30 | $80.11 | 332 |
| 2020-07-09 | $82.38 | $82.38 | $82.38 | $82.38 | $80.19 | 119 |
| 2020-07-08 | $82.38 | $82.38 | $82.38 | $82.38 | $80.19 | 275 |
| 2020-07-07 | $82.38 | $82.38 | $82.38 | $82.38 | $80.19 | 161 |
| 2020-07-06 | $82.38 | $82.38 | $82.38 | $82.38 | $80.19 | 144 |
| 2020-07-02 | $82.38 | $82.38 | $82.38 | $82.38 | $80.19 | 231 |
| 2020-07-01 | $77.59 | $77.59 | $77.59 | $77.59 | $75.53 | 368 |
| 2020-06-30 | $77.59 | $77.59 | $77.59 | $77.59 | $75.53 | 135 |
| 2020-06-29 | $80.65 | $80.65 | $77.59 | $77.59 | $75.53 | 1,681 |
| 2020-06-26 | $80.70 | $80.70 | $80.70 | $80.70 | $78.56 | 163 |
| 2020-06-25 | $80.70 | $80.70 | $80.70 | $80.70 | $78.56 | 232 |
| 2020-06-24 | $82.52 | $88.97 | $82.52 | $88.96 | $86.60 | 1,972 |
| 2020-06-23 | $86.80 | $87.47 | $86.75 | $87.47 | $85.15 | 501 |
| 2020-06-22 | $86.54 | $86.54 | $86.04 | $86.04 | $83.75 | 1,026 |
| 2020-06-19 | $89.00 | $89.00 | $89.00 | $89.00 | $86.63 | 116 |
| 2020-06-18 | $91.89 | $91.89 | $88.66 | $89.00 | $86.63 | 962 |
| 2020-06-17 | $87.60 | $87.60 | $87.60 | $87.60 | $85.27 | 306 |
| 2020-06-16 | $85.27 | $85.27 | $85.27 | $85.27 | $83.00 | 435 |
| 2020-06-15 | $79.10 | $84.50 | $79.10 | $83.05 | $80.84 | 550 |
| 2020-06-12 | $79.79 | $79.79 | $79.79 | $79.79 | $77.67 | 123 |
| 2020-06-11 | $82.79 | $82.79 | $79.79 | $79.79 | $77.67 | 630 |
| 2020-06-10 | $87.41 | $88.68 | $87.00 | $87.00 | $84.69 | 892 |
| 2020-06-09 | $83.26 | $83.57 | $83.26 | $83.55 | $81.33 | 874 |
| 2020-06-08 | $77.68 | $77.68 | $77.68 | $77.68 | $75.62 | 47 |
| 2020-06-05 | $77.68 | $77.68 | $77.68 | $77.68 | $75.62 | 295 |
| 2020-06-04 | $77.20 | $77.20 | $77.20 | $77.20 | $75.15 | 219 |
| 2020-06-03 | $76.37 | $77.20 | $76.37 | $77.20 | $75.15 | 736 |
| 2020-06-02 | $74.35 | $80.00 | $74.35 | $79.44 | $77.33 | 1,228 |
| 2020-06-01 | $75.64 | $75.64 | $75.64 | $75.64 | $73.63 | 1,372 |
| 2020-05-29 | $76.99 | $76.99 | $76.99 | $76.99 | $74.94 | 255 |
| 2020-05-28 | $75.50 | $75.50 | $75.50 | $75.50 | $73.49 | 114 |
| 2020-05-27 | $75.49 | $75.50 | $75.49 | $75.50 | $73.49 | 1,267 |
| 2020-05-26 | $75.05 | $75.05 | $75.05 | $75.05 | $73.06 | 1,420 |
| 2020-05-22 | $76.08 | $76.08 | $76.08 | $76.08 | $74.06 | 105 |
| 2020-05-21 | $76.08 | $76.08 | $76.08 | $76.08 | $74.06 | 445 |
| 2020-05-20 | $75.76 | $78.78 | $74.99 | $76.08 | $74.06 | 5,072 |
| 2020-05-19 | $67.70 | $67.70 | $67.70 | $67.70 | $65.90 | 131 |
| 2020-05-18 | $67.70 | $67.70 | $67.70 | $67.70 | $65.90 | 357 |
| 2020-05-15 | $67.70 | $67.70 | $67.70 | $67.70 | $65.90 | 343 |
| 2020-05-14 | $67.75 | $67.75 | $67.70 | $67.70 | $65.90 | 816 |
| 2020-05-13 | $72.79 | $72.79 | $72.79 | $72.79 | $70.85 | 94 |
| 2020-05-12 | $72.79 | $72.79 | $72.79 | $72.79 | $70.86 | 422 |
| 2020-05-11 | $64.52 | $69.35 | $64.52 | $69.35 | $67.51 | 2,286 |
| 2020-05-08 | $64.39 | $64.39 | $64.39 | $64.39 | $62.68 | 88 |
| 2020-05-07 | $64.39 | $64.39 | $64.39 | $64.39 | $62.68 | 181 |
| 2020-05-06 | $69.01 | $69.01 | $69.01 | $69.01 | $67.18 | 90 |
| 2020-05-05 | $69.01 | $69.01 | $69.01 | $69.01 | $67.18 | 62 |
| 2020-05-04 | $69.01 | $69.01 | $69.01 | $69.01 | $67.18 | 802 |
| 2020-05-01 | $69.01 | $69.01 | $69.01 | $69.01 | $67.18 | 143 |
| 2020-04-30 | $69.01 | $69.01 | $69.01 | $69.01 | $67.18 | 34 |
| 2020-04-29 | $68.83 | $69.34 | $68.50 | $69.01 | $67.18 | 685 |
| 2020-04-28 | $65.98 | $65.98 | $65.98 | $65.98 | $64.23 | 100 |
| 2020-04-27 | $63.89 | $65.98 | $63.89 | $65.98 | $64.23 | 1,205 |
| 2020-04-24 | $67.80 | $67.80 | $67.80 | $67.80 | $66.00 | 212 |
| 2020-04-23 | $68.36 | $68.36 | $67.40 | $67.80 | $66.00 | 1,001 |
| 2020-04-22 | $62.01 | $62.01 | $62.01 | $62.01 | $60.36 | 448 |
| 2020-04-21 | $62.01 | $62.01 | $62.01 | $62.01 | $60.36 | 376 |
| 2020-04-20 | $63.45 | $63.45 | $63.45 | $63.45 | $61.76 | 236 |
| 2020-04-17 | $63.45 | $63.45 | $63.45 | $63.45 | $61.76 | 362 |
| 2020-04-16 | $64.00 | $64.00 | $63.45 | $63.45 | $61.76 | 455 |
| 2020-04-15 | $62.95 | $62.95 | $62.95 | $62.95 | $61.28 | 343 |
| 2020-04-14 | $60.21 | $60.21 | $60.21 | $60.21 | $58.61 | 141 |
| 2020-04-13 | $60.21 | $60.21 | $60.21 | $60.21 | $58.61 | 340 |
| 2020-04-09 | $60.21 | $60.21 | $60.21 | $60.21 | $58.61 | 88 |
| 2020-04-08 | $60.21 | $60.21 | $60.21 | $60.21 | $58.61 | 77 |
| 2020-04-07 | $60.21 | $60.21 | $60.21 | $60.21 | $58.61 | 702 |
| 2020-04-06 | $59.03 | $59.03 | $59.03 | $59.03 | $57.46 | 721 |
| 2020-04-03 | $50.26 | $50.26 | $50.26 | $50.26 | $48.92 | 151 |
| 2020-04-02 | $50.26 | $50.26 | $50.26 | $50.26 | $48.92 | 219 |
| 2020-04-01 | $52.85 | $52.85 | $50.26 | $50.26 | $48.92 | 1,091 |
| 2020-03-31 | $54.10 | $54.10 | $53.50 | $53.50 | $52.08 | 1,493 |
| 2020-03-30 | $55.99 | $55.99 | $51.64 | $51.64 | $50.27 | 4,172 |
| 2020-03-27 | $59.98 | $59.98 | $54.52 | $55.28 | $53.81 | 6,442 |
| 2020-03-26 | $39.06 | $39.06 | $39.06 | $39.06 | $38.02 | 300 |
| 2020-03-25 | $39.06 | $39.06 | $39.06 | $39.06 | $38.02 | 265 |
| 2020-03-24 | $39.06 | $39.06 | $39.06 | $39.06 | $38.02 | 98 |
| 2020-03-23 | $39.06 | $39.06 | $39.06 | $39.06 | $38.02 | 546 |
| 2020-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $40.88 | 61 |
| 2020-03-19 | $40.81 | $42.00 | $40.81 | $42.00 | $40.88 | 339 |
| 2020-03-18 | $38.45 | $39.00 | $36.75 | $39.00 | $37.96 | 1,081 |
| 2020-03-17 | $38.12 | $38.12 | $38.12 | $38.12 | $37.11 | 659 |
| 2020-03-16 | $43.00 | $43.00 | $43.00 | $43.00 | $41.86 | 42 |
| 2020-03-13 | $44.45 | $44.45 | $43.00 | $43.00 | $41.86 | 560 |
| 2020-03-12 | $42.88 | $42.88 | $42.36 | $42.36 | $41.23 | 532 |
| 2020-03-11 | $49.20 | $49.20 | $49.20 | $49.20 | $47.89 | 92 |
| 2020-03-10 | $49.20 | $49.20 | $49.20 | $49.20 | $47.89 | 288 |
| 2020-03-09 | $49.20 | $49.20 | $49.20 | $49.20 | $47.89 | 601 |
| 2020-03-06 | $57.91 | $57.91 | $57.91 | $57.91 | $56.37 | 21 |
| 2020-03-05 | $58.00 | $58.00 | $57.91 | $57.91 | $56.37 | 356 |
| 2020-03-04 | $62.08 | $62.08 | $62.08 | $62.08 | $60.43 | 176 |
| 2020-03-03 | $62.08 | $62.08 | $62.08 | $62.08 | $60.43 | 999 |
| 2020-03-02 | $68.01 | $68.01 | $68.01 | $68.01 | $66.20 | 26 |
| 2020-02-28 | $68.01 | $68.01 | $68.01 | $68.01 | $66.20 | 331 |
| 2020-02-27 | $68.01 | $68.01 | $68.01 | $68.01 | $66.20 | 130 |
| 2020-02-26 | $65.02 | $69.95 | $65.02 | $68.01 | $66.20 | 645 |
| 2020-02-25 | $67.70 | $71.82 | $67.70 | $71.82 | $69.91 | 842 |
| 2020-02-24 | $65.45 | $65.45 | $65.45 | $65.45 | $63.71 | 515 |
| 2020-02-21 | $71.10 | $71.10 | $71.10 | $71.10 | $69.21 | 104 |
| 2020-02-20 | $71.10 | $71.10 | $71.10 | $71.10 | $69.21 | 456 |
| 2020-02-19 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 23 |
| 2020-02-18 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 165 |
| 2020-02-14 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 33 |
| 2020-02-13 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 35 |
| 2020-02-12 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 128 |
| 2020-02-11 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 112 |
| 2020-02-10 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 129 |
| 2020-02-07 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 116 |
| 2020-02-06 | $70.95 | $70.95 | $70.95 | $70.95 | $69.06 | 425 |
| 2020-02-05 | $67.49 | $67.49 | $67.49 | $67.49 | $65.70 | 182 |
| 2020-02-04 | $67.75 | $69.00 | $67.49 | $67.49 | $65.70 | 842 |
| 2020-02-03 | $68.74 | $68.74 | $67.23 | $67.72 | $65.92 | 961 |
| 2020-01-31 | $69.88 | $69.88 | $69.88 | $69.88 | $68.02 | 286 |
| 2020-01-30 | $69.88 | $69.88 | $69.88 | $69.88 | $68.03 | 23 |
| 2020-01-29 | $69.88 | $69.88 | $69.88 | $69.88 | $68.02 | 344 |
| 2020-01-28 | $69.88 | $69.88 | $69.88 | $69.88 | $68.02 | 445 |
| 2020-01-27 | $72.99 | $72.99 | $72.99 | $72.99 | $71.05 | 579 |
| 2020-01-24 | $73.90 | $73.90 | $73.90 | $73.90 | $71.94 | 121 |
| 2020-01-23 | $73.90 | $73.90 | $73.90 | $73.90 | $71.94 | 115 |
| 2020-01-22 | $75.14 | $75.23 | $73.65 | $73.90 | $71.94 | 1,511 |
| 2020-01-21 | $73.10 | $73.13 | $73.10 | $73.13 | $71.19 | 345 |
| 2020-01-17 | $74.98 | $74.98 | $74.98 | $74.98 | $72.99 | 205 |
| 2020-01-16 | $74.98 | $74.98 | $74.98 | $74.98 | $72.99 | 69 |
| 2020-01-15 | $74.98 | $74.98 | $74.98 | $74.98 | $72.99 | 105 |
| 2020-01-14 | $74.98 | $74.98 | $74.98 | $74.98 | $72.99 | 416 |
| 2020-01-13 | $74.98 | $74.98 | $74.98 | $74.98 | $72.99 | 323 |
| 2020-01-10 | $63.05 | $63.05 | $63.05 | $63.05 | $61.37 | 238 |
| 2020-01-09 | $63.05 | $63.05 | $63.05 | $63.05 | $61.37 | 205 |
| 2020-01-08 | $63.05 | $63.05 | $63.05 | $63.05 | $61.37 | 353 |
| 2020-01-07 | $63.05 | $63.05 | $63.05 | $63.05 | $61.37 | 48 |
| 2020-01-06 | $63.05 | $63.05 | $63.05 | $63.05 | $61.37 | 223 |
| 2020-01-03 | $68.32 | $68.32 | $68.32 | $68.32 | $66.50 | 1 |
| 2020-01-02 | $68.10 | $68.32 | $68.10 | $68.32 | $66.50 | 278 |
| 2019-12-31 | $68.24 | $68.24 | $68.24 | $68.24 | $66.43 | 74 |
| 2019-12-30 | $68.24 | $68.24 | $68.24 | $68.24 | $66.43 | 244 |
| 2019-12-27 | $68.24 | $68.24 | $68.24 | $68.24 | $66.43 | 112 |
| 2019-12-26 | $68.24 | $68.24 | $68.24 | $68.24 | $66.43 | 26 |
| 2019-12-24 | $68.24 | $68.24 | $68.24 | $68.24 | $66.43 | 82 |
| 2019-12-23 | $67.78 | $67.78 | $67.78 | $67.78 | $65.98 | 123 |
| 2019-12-20 | $68.24 | $68.24 | $68.24 | $68.24 | $65.98 | 467 |
| 2019-12-19 | $65.65 | $65.65 | $65.65 | $65.65 | $63.47 | 18 |
| 2019-12-18 | $64.67 | $65.84 | $64.52 | $65.65 | $63.47 | 1,129 |
| 2019-12-17 | $67.63 | $67.63 | $64.06 | $64.06 | $61.94 | 687 |
| 2019-12-16 | $68.92 | $68.92 | $68.92 | $68.92 | $66.64 | 146 |
| 2019-12-13 | $72.00 | $72.00 | $71.27 | $71.51 | $69.14 | 842 |
| 2019-12-12 | $74.00 | $74.00 | $73.68 | $73.68 | $71.24 | 330 |
| 2019-12-11 | $68.50 | $68.50 | $68.50 | $68.50 | $66.23 | 246 |
| 2019-12-10 | $68.50 | $68.50 | $68.50 | $68.50 | $66.23 | 13 |
| 2019-12-09 | $66.16 | $68.50 | $66.16 | $68.50 | $66.23 | 1,025 |
| 2019-12-06 | $70.10 | $70.10 | $70.10 | $70.10 | $67.78 | 122 |
| 2019-12-05 | $70.10 | $70.10 | $70.10 | $70.10 | $67.78 | 12 |
| 2019-12-04 | $70.10 | $70.10 | $70.10 | $70.10 | $67.78 | 20 |
| 2019-12-03 | $70.10 | $70.10 | $70.10 | $70.10 | $67.78 | 7 |
| 2019-12-02 | $70.10 | $70.10 | $70.10 | $70.10 | $67.78 | 331 |
| 2019-11-29 | $70.32 | $70.32 | $65.28 | $70.10 | $67.78 | 1,389 |
| 2019-11-27 | $70.11 | $70.11 | $70.11 | $70.11 | $67.79 | 465 |
| 2019-11-26 | $71.70 | $71.70 | $71.70 | $71.70 | $69.32 | 38 |
| 2019-11-25 | $71.70 | $71.70 | $71.70 | $71.70 | $69.32 | 169 |
| 2019-11-22 | $71.70 | $71.70 | $71.70 | $71.70 | $69.32 | 50 |
| 2019-11-21 | $70.22 | $71.70 | $70.00 | $71.70 | $69.32 | 1,919 |
| 2019-11-20 | $70.11 | $70.11 | $70.11 | $70.11 | $67.79 | 123 |
| 2019-11-19 | $70.11 | $70.11 | $70.11 | $70.11 | $67.79 | 709 |
| 2019-11-18 | $68.34 | $68.34 | $68.34 | $68.34 | $66.08 | 318 |
| 2019-11-15 | $68.34 | $68.34 | $68.34 | $68.34 | $66.08 | 333 |
| 2019-11-14 | $63.75 | $63.75 | $63.75 | $63.75 | $61.64 | 79 |
| 2019-11-13 | $63.75 | $63.75 | $63.75 | $63.75 | $61.64 | 76 |
| 2019-11-12 | $63.75 | $63.75 | $63.75 | $63.75 | $61.64 | 64 |
| 2019-11-11 | $63.75 | $63.75 | $63.75 | $63.75 | $61.64 | 92 |
| 2019-11-08 | $64.11 | $64.67 | $63.75 | $63.75 | $61.64 | 539 |
| 2019-11-07 | $63.10 | $63.26 | $63.10 | $63.17 | $61.08 | 910 |
| 2019-11-06 | $64.50 | $64.50 | $64.50 | $64.50 | $62.36 | 1,082 |
| 2019-11-05 | $66.74 | $66.74 | $66.74 | $66.74 | $64.53 | 39 |
| 2019-11-04 | $66.74 | $66.74 | $66.74 | $66.74 | $64.53 | 321 |
| 2019-11-01 | $66.87 | $66.91 | $66.74 | $66.74 | $64.53 | 525 |
| 2019-10-31 | $68.00 | $68.00 | $68.00 | $68.00 | $65.75 | 784 |
| 2019-10-30 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 34 |
| 2019-10-29 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 295 |
| 2019-10-28 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 169 |
| 2019-10-25 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 34 |
| 2019-10-24 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 173 |
| 2019-10-23 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 67 |
| 2019-10-22 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 134 |
| 2019-10-21 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 91 |
| 2019-10-18 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 37 |
| 2019-10-17 | $67.50 | $67.50 | $67.50 | $67.50 | $65.26 | 237 |
| 2019-10-16 | $67.70 | $67.70 | $67.70 | $67.70 | $65.46 | 179 |
| 2019-10-15 | $67.70 | $67.70 | $67.70 | $67.70 | $65.46 | 419 |
| 2019-10-14 | $69.77 | $69.77 | $67.75 | $67.75 | $65.51 | 1,047 |
| 2019-10-11 | $69.79 | $69.79 | $67.86 | $68.27 | $66.01 | 1,447 |
| 2019-10-10 | $67.13 | $67.13 | $67.13 | $67.13 | $64.91 | 647 |
| 2019-10-09 | $61.55 | $61.55 | $61.55 | $61.55 | $59.51 | 693 |
| 2019-10-08 | $61.55 | $61.55 | $61.55 | $61.55 | $59.51 | 433 |
| 2019-10-07 | $61.55 | $61.55 | $61.55 | $61.55 | $59.51 | 125 |
| 2019-10-04 | $64.03 | $64.29 | $64.03 | $64.29 | $62.16 | 766 |
| 2019-10-03 | $63.80 | $63.80 | $63.80 | $63.80 | $61.69 | 265 |
| 2019-10-02 | $63.80 | $63.80 | $63.80 | $63.80 | $61.69 | 30 |
| 2019-10-01 | $63.80 | $63.80 | $63.80 | $63.80 | $61.69 | 48 |
| 2019-09-30 | $63.80 | $63.80 | $63.80 | $63.80 | $61.69 | 39 |
| 2019-09-27 | $63.80 | $63.80 | $63.80 | $63.80 | $61.69 | 200 |
| 2019-09-26 | $61.27 | $61.27 | $61.27 | $61.27 | $59.24 | 300 |
| 2019-09-25 | $63.78 | $63.79 | $62.94 | $62.94 | $60.85 | 640 |
| 2019-09-24 | $62.51 | $62.51 | $62.50 | $62.51 | $60.44 | 1,531 |
| 2019-09-23 | $62.51 | $62.51 | $62.51 | $62.51 | $60.44 | 11 |
| 2019-09-20 | $62.51 | $62.51 | $62.51 | $62.51 | $60.44 | 23 |
| 2019-09-19 | $62.51 | $62.51 | $62.51 | $62.51 | $60.44 | 3 |
| 2019-09-18 | $62.51 | $62.51 | $62.51 | $62.51 | $60.44 | 6 |
| 2019-09-17 | $62.51 | $62.51 | $62.51 | $62.51 | $60.44 | 333 |
| 2019-09-16 | $61.35 | $61.35 | $61.35 | $61.35 | $59.32 | 23 |
| 2019-09-13 | $61.35 | $61.35 | $61.35 | $61.35 | $59.32 | 0 |
| 2019-09-12 | $61.35 | $61.35 | $61.35 | $61.35 | $59.32 | 100 |
| 2019-09-11 | $61.72 | $61.72 | $61.72 | $61.72 | $59.68 | 3 |
| 2019-09-10 | $61.71 | $61.72 | $61.71 | $61.72 | $59.32 | 987 |
| 2019-09-09 | $61.87 | $61.87 | $61.87 | $61.87 | $59.46 | 36 |
| 2019-09-06 | $61.87 | $61.87 | $61.87 | $61.87 | $59.46 | 29 |
| 2019-09-05 | $61.87 | $61.87 | $61.87 | $61.87 | $59.46 | 0 |
| 2019-09-04 | $61.87 | $61.87 | $61.87 | $61.87 | $59.46 | 20 |
| 2019-09-03 | $61.87 | $61.87 | $61.87 | $61.87 | $59.46 | 1 |
| 2019-08-30 | $62.00 | $62.00 | $61.87 | $61.87 | $59.46 | 310 |
| 2019-08-29 | $63.17 | $63.17 | $63.17 | $63.17 | $60.71 | 166 |
| 2019-08-28 | $63.17 | $63.17 | $63.17 | $63.17 | $60.71 | 48 |
| 2019-08-27 | $63.17 | $63.17 | $63.17 | $63.17 | $60.71 | 161 |
| 2019-08-26 | $64.11 | $64.11 | $61.52 | $63.17 | $60.71 | 838 |
| 2019-08-23 | $64.80 | $64.80 | $64.30 | $64.30 | $61.80 | 749 |
| 2019-08-22 | $63.71 | $63.71 | $63.71 | $63.71 | $61.23 | 339 |
| 2019-08-21 | $63.60 | $63.60 | $63.60 | $63.60 | $61.13 | 202 |
| 2019-08-20 | $60.99 | $63.60 | $60.59 | $63.60 | $61.13 | 1,441 |
| 2019-08-19 | $57.09 | $57.09 | $57.09 | $57.09 | $54.87 | 300 |
| 2019-08-16 | $57.09 | $57.09 | $57.09 | $57.09 | $54.87 | 384 |
| 2019-08-15 | $56.99 | $57.16 | $56.88 | $57.09 | $54.87 | 1,068 |
| 2019-08-14 | $59.96 | $59.96 | $59.96 | $59.96 | $57.63 | 450 |
| 2019-08-13 | $59.10 | $59.65 | $59.10 | $59.65 | $57.33 | 1,212 |
| 2019-08-12 | $51.70 | $51.70 | $51.70 | $51.70 | $49.69 | 175 |
| 2019-08-09 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 54 |
| 2019-08-08 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 44 |
| 2019-08-07 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 1,198 |
| 2019-08-06 | $55.56 | $55.56 | $55.37 | $55.37 | $53.22 | 614 |
| 2019-08-05 | $55.01 | $55.40 | $55.01 | $55.36 | $53.21 | 713 |
| 2019-08-02 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 12 |
| 2019-08-01 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 9 |
| 2019-07-31 | $56.25 | $56.25 | $56.25 | $56.25 | $54.06 | 104 |
| 2019-07-30 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 21 |
| 2019-07-29 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 0 |
| 2019-07-26 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 0 |
| 2019-07-25 | $56.00 | $56.00 | $56.00 | $56.00 | $53.82 | 13 |
| 2019-07-24 | $51.21 | $56.00 | $51.21 | $56.00 | $53.82 | 491 |
| 2019-07-23 | $53.60 | $53.60 | $53.60 | $53.60 | $51.52 | 211 |
| 2019-07-22 | $54.87 | $54.87 | $54.87 | $54.87 | $52.74 | 298 |
| 2019-07-19 | $54.87 | $54.87 | $54.87 | $54.87 | $52.74 | 11 |
| 2019-07-18 | $54.87 | $54.87 | $54.87 | $54.87 | $52.74 | 33 |
| 2019-07-17 | $54.87 | $54.87 | $54.87 | $54.87 | $52.74 | 0 |
| 2019-07-16 | $54.87 | $54.87 | $54.87 | $54.87 | $52.74 | 109 |
| 2019-07-15 | $52.62 | $52.76 | $52.62 | $52.76 | $50.71 | 252 |
| 2019-07-12 | $53.03 | $53.16 | $53.03 | $53.16 | $51.09 | 362 |
| 2019-07-11 | $53.15 | $53.15 | $53.15 | $53.15 | $51.08 | 278 |
| 2019-07-10 | $53.50 | $53.50 | $53.50 | $53.50 | $51.42 | 1,887 |
| 2019-07-09 | $51.13 | $51.13 | $51.13 | $51.13 | $49.14 | 163 |
| 2019-07-08 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 0 |
| 2019-07-05 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 36 |
| 2019-07-03 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 0 |
| 2019-07-02 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 25 |
| 2019-07-01 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 31 |
| 2019-06-28 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 100 |
| 2019-06-27 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 2 |
| 2019-06-26 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 28 |
| 2019-06-25 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 75 |
| 2019-06-24 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 5 |
| 2019-06-21 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 72 |
| 2019-06-20 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 6 |
| 2019-06-19 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 51 |
| 2019-06-18 | $49.50 | $49.50 | $49.50 | $49.50 | $47.57 | 174 |
| 2019-06-17 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 554 |
| 2019-06-14 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 125 |
| 2019-06-13 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 0 |
| 2019-06-12 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 55 |
| 2019-06-11 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 13 |
| 2019-06-10 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 45 |
| 2019-06-07 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 62 |
| 2019-06-06 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 0 |
| 2019-06-05 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 0 |
| 2019-06-04 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 13 |
| 2019-06-03 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 48 |
| 2019-05-31 | $47.09 | $47.09 | $47.09 | $47.09 | $45.26 | 277 |
| 2019-05-30 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 27 |
| 2019-05-29 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 9 |
| 2019-05-28 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 49 |
| 2019-05-24 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2019-05-23 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 2 |
| 2019-05-22 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 1 |
| 2019-05-21 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 0 |
| 2019-05-20 | $48.00 | $48.00 | $48.00 | $48.00 | $46.13 | 186 |
| 2019-05-17 | $45.40 | $45.40 | $45.40 | $45.40 | $43.63 | 60 |
| 2019-05-16 | $45.40 | $45.40 | $45.40 | $45.40 | $43.63 | 47 |
| 2019-05-15 | $45.40 | $45.40 | $45.40 | $45.40 | $43.63 | 6 |
| 2019-05-14 | $45.40 | $45.40 | $45.40 | $45.40 | $43.63 | 2 |
| 2019-05-13 | $44.45 | $45.40 | $44.45 | $45.40 | $43.63 | 722 |
| 2019-05-10 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 3 |
| 2019-05-09 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 1 |
| 2019-05-08 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 77 |
| 2019-05-07 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 374 |
| 2019-05-06 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 0 |
| 2019-05-03 | $49.83 | $49.83 | $49.83 | $49.83 | $47.89 | 0 |
| 2019-05-02 | $49.84 | $49.84 | $49.83 | $49.83 | $47.89 | 293 |
| 2019-05-01 | $48.79 | $48.79 | $48.56 | $48.69 | $46.80 | 494 |
| 2019-04-30 | $46.75 | $48.50 | $46.75 | $48.50 | $46.61 | 950 |
| 2019-04-29 | $47.61 | $47.61 | $47.61 | $47.61 | $45.76 | 100 |
| 2019-04-26 | $47.61 | $47.61 | $47.61 | $47.61 | $45.76 | 429 |
| 2019-04-25 | $48.94 | $48.94 | $48.94 | $48.94 | $47.04 | 5 |
| 2019-04-24 | $48.94 | $48.94 | $48.94 | $48.94 | $47.04 | 32 |
| 2019-04-23 | $48.94 | $48.94 | $48.94 | $48.94 | $47.04 | 109 |
| 2019-04-22 | $48.60 | $48.60 | $48.60 | $48.60 | $46.71 | 534 |
| 2019-04-18 | $48.60 | $48.60 | $48.60 | $48.60 | $46.71 | 242 |
| 2019-04-17 | $48.60 | $48.60 | $48.60 | $48.60 | $46.71 | 131 |
| 2019-04-16 | $48.64 | $48.64 | $48.60 | $48.60 | $46.71 | 748 |
| 2019-04-15 | $50.99 | $53.48 | $48.56 | $49.11 | $47.20 | 423 |
| 2019-04-12 | $49.10 | $49.63 | $49.10 | $49.63 | $47.70 | 337 |
| 2019-04-11 | $51.98 | $51.98 | $51.98 | $51.98 | $49.96 | 12 |
| 2019-04-10 | $50.00 | $51.98 | $50.00 | $51.98 | $49.96 | 366 |
| 2019-04-09 | $48.07 | $48.07 | $48.07 | $48.07 | $46.20 | 0 |
| 2019-04-08 | $48.07 | $48.07 | $48.07 | $48.07 | $46.20 | 173 |
| 2019-04-05 | $48.08 | $48.08 | $48.06 | $48.07 | $46.20 | 853 |
| 2019-04-04 | $46.90 | $46.90 | $46.90 | $46.90 | $45.08 | 136 |
| 2019-04-03 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-04-02 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 60 |
| 2019-04-01 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 49 |
| 2019-03-29 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 8 |
| 2019-03-28 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-03-27 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 1 |
| 2019-03-26 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 15 |
| 2019-03-25 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-03-22 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-03-21 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-03-20 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 0 |
| 2019-03-19 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 39 |
| 2019-03-18 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 4 |
| 2019-03-15 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 34 |
| 2019-03-14 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 1 |
| 2019-03-13 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 24 |
| 2019-03-12 | $42.00 | $42.00 | $42.00 | $42.00 | $40.37 | 143 |
| 2019-03-11 | $43.00 | $43.00 | $43.00 | $43.00 | $41.33 | 5 |
| 2019-03-08 | $43.00 | $43.00 | $43.00 | $43.00 | $41.33 | 17 |
| 2019-03-07 | $41.00 | $43.00 | $41.00 | $43.00 | $41.33 | 229 |
| 2019-03-06 | $41.21 | $41.21 | $41.21 | $41.21 | $39.61 | 0 |
| 2019-03-05 | $41.21 | $41.21 | $41.21 | $41.21 | $39.61 | 0 |
| 2019-03-04 | $41.21 | $41.21 | $41.21 | $41.21 | $39.61 | 257 |
| 2019-03-01 | $41.60 | $41.60 | $41.60 | $41.60 | $39.98 | 0 |
| 2019-02-28 | $41.60 | $41.60 | $41.60 | $41.60 | $39.98 | 0 |
| 2019-02-27 | $41.60 | $41.60 | $41.60 | $41.60 | $39.98 | 16 |
| 2019-02-26 | $41.60 | $41.60 | $41.60 | $41.60 | $39.98 | 0 |
| 2019-02-25 | $40.80 | $41.60 | $40.62 | $41.60 | $39.98 | 583 |
| 2019-02-22 | $41.38 | $41.38 | $41.38 | $41.38 | $39.77 | 105 |
| 2019-02-21 | $41.38 | $41.38 | $41.38 | $41.38 | $39.77 | 105 |
| 2019-02-20 | $41.38 | $41.38 | $41.38 | $41.38 | $39.77 | 0 |
| 2019-02-19 | $41.38 | $41.38 | $41.38 | $41.38 | $39.77 | 105 |
| 2019-02-15 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 59 |
| 2019-02-14 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 82 |
| 2019-02-13 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 51 |
| 2019-02-12 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 0 |
| 2019-02-11 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 7 |
| 2019-02-08 | $39.30 | $39.30 | $39.30 | $39.30 | $37.77 | 525 |
| 2019-02-07 | $40.78 | $40.78 | $40.78 | $40.78 | $39.19 | 86 |
| 2019-02-06 | $40.78 | $40.78 | $40.78 | $40.78 | $39.19 | 0 |
| 2019-02-05 | $40.78 | $40.78 | $40.78 | $40.78 | $39.19 | 300 |
| 2019-02-04 | $40.12 | $40.12 | $40.12 | $40.12 | $38.56 | 23 |
| 2019-02-01 | $40.12 | $40.12 | $40.12 | $40.12 | $38.56 | 195 |
| 2019-01-31 | $37.05 | $37.05 | $37.05 | $37.05 | $35.61 | 83 |
| 2019-01-30 | $37.05 | $37.05 | $37.05 | $37.05 | $35.61 | 4 |
| 2019-01-29 | $37.05 | $37.05 | $37.05 | $37.05 | $35.61 | 0 |
| 2019-01-28 | $37.05 | $37.05 | $37.05 | $37.05 | $35.61 | 246 |
| 2019-01-25 | $38.70 | $38.70 | $38.70 | $38.70 | $37.19 | 39 |
| 2019-01-24 | $38.70 | $38.70 | $38.70 | $38.70 | $37.19 | 0 |
| 2019-01-23 | $38.70 | $38.70 | $38.70 | $38.70 | $37.19 | 100 |
| 2019-01-22 | $38.70 | $38.70 | $38.70 | $38.70 | $37.19 | 11 |
| 2019-01-18 | $39.07 | $39.10 | $38.70 | $38.70 | $37.19 | 3,021 |
| 2019-01-17 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 0 |
| 2019-01-16 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 0 |
| 2019-01-15 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 36 |
| 2019-01-14 | $37.33 | $38.00 | $37.33 | $38.00 | $36.52 | 227 |
| 2019-01-11 | $38.60 | $39.25 | $38.44 | $39.25 | $37.72 | 4,360 |
| 2019-01-10 | $38.00 | $38.00 | $38.00 | $38.00 | $36.52 | 613 |
| 2019-01-09 | $39.39 | $39.44 | $39.39 | $39.39 | $37.86 | 543 |
| 2019-01-08 | $37.20 | $37.20 | $37.20 | $37.20 | $35.75 | 23 |
| 2019-01-07 | $37.20 | $37.20 | $37.20 | $37.20 | $35.75 | 83 |
| 2019-01-04 | $37.50 | $37.50 | $37.20 | $37.20 | $35.75 | 1,014 |
| 2019-01-03 | $35.64 | $35.64 | $35.64 | $35.64 | $34.25 | 0 |
| 2019-01-02 | $35.64 | $35.64 | $35.64 | $35.64 | $34.25 | 23 |
| 2018-12-31 | $35.64 | $35.64 | $35.64 | $35.64 | $34.25 | 22 |
| 2018-12-28 | $35.98 | $35.99 | $35.26 | $35.64 | $34.25 | 3,482 |
| 2018-12-27 | $34.60 | $35.22 | $34.50 | $35.22 | $33.63 | 2,180 |
| 2018-12-26 | $36.87 | $36.87 | $36.87 | $36.87 | $35.20 | 557 |
| 2018-12-24 | $36.09 | $36.09 | $36.09 | $36.09 | $34.46 | 201 |
| 2018-12-21 | $36.09 | $36.09 | $36.09 | $36.09 | $34.46 | 137 |
| 2018-12-20 | $37.34 | $37.34 | $37.34 | $37.34 | $35.65 | 208 |
| 2018-12-19 | $36.70 | $36.70 | $36.10 | $36.20 | $34.56 | 1,400 |
| 2018-12-18 | $35.89 | $35.89 | $35.89 | $35.89 | $34.27 | 0 |
| 2018-12-17 | $35.89 | $35.89 | $35.89 | $35.89 | $34.27 | 223 |
| 2018-12-14 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 12 |
| 2018-12-13 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 26 |
| 2018-12-12 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 103 |
| 2018-12-11 | $37.71 | $37.71 | $37.71 | $37.71 | $36.01 | 72 |
| 2018-12-10 | $37.90 | $38.09 | $37.70 | $37.71 | $36.01 | 5,136 |
| 2018-12-07 | $38.14 | $38.58 | $37.96 | $38.30 | $36.57 | 2,067 |
| 2018-12-06 | $37.11 | $38.20 | $37.11 | $37.70 | $36.00 | 2,938 |
| 2018-12-04 | $35.74 | $35.74 | $35.74 | $35.74 | $34.12 | 9 |
| 2018-12-03 | $35.74 | $35.74 | $35.74 | $35.74 | $34.12 | 302 |
| 2018-11-30 | $35.74 | $35.74 | $35.74 | $35.74 | $34.12 | 0 |
| 2018-11-29 | $36.32 | $36.32 | $35.74 | $35.74 | $34.12 | 472 |
| 2018-11-28 | $38.33 | $38.33 | $38.33 | $38.33 | $36.60 | 317 |
| 2018-11-27 | $35.91 | $35.91 | $35.79 | $35.79 | $34.17 | 200 |
| 2018-11-26 | $35.56 | $35.56 | $35.56 | $35.56 | $33.95 | 0 |
| 2018-11-23 | $35.56 | $35.56 | $35.56 | $35.56 | $33.96 | 100 |
| 2018-11-21 | $36.78 | $36.78 | $36.78 | $36.78 | $35.12 | 48 |
| 2018-11-20 | $36.78 | $36.78 | $36.78 | $36.78 | $35.12 | 0 |
| 2018-11-19 | $36.78 | $36.78 | $36.78 | $36.78 | $35.12 | 191 |
| 2018-11-16 | $37.00 | $37.00 | $37.00 | $37.00 | $35.33 | 671 |
| 2018-11-15 | $40.00 | $40.00 | $40.00 | $40.00 | $38.19 | 1 |
| 2018-11-14 | $40.00 | $40.00 | $40.00 | $40.00 | $38.19 | 0 |
| 2018-11-13 | $40.00 | $40.00 | $40.00 | $40.00 | $38.19 | 0 |
| 2018-11-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.19 | 303 |
| 2018-11-09 | $40.94 | $40.94 | $40.94 | $40.94 | $39.09 | 105 |
| 2018-11-08 | $39.70 | $39.70 | $39.70 | $39.70 | $37.91 | 84 |
| 2018-11-07 | $39.70 | $39.70 | $39.70 | $39.70 | $37.91 | 215 |
| 2018-11-06 | $39.02 | $39.02 | $39.02 | $39.02 | $37.26 | 150 |
| 2018-11-05 | $39.02 | $39.02 | $39.02 | $39.02 | $37.26 | 307 |
| 2018-11-02 | $37.26 | $37.26 | $37.26 | $37.26 | $35.58 | 125 |
| 2018-11-01 | $37.26 | $37.26 | $37.26 | $37.26 | $35.58 | 0 |
| 2018-10-31 | $37.26 | $37.26 | $37.26 | $37.26 | $35.58 | 5 |
| 2018-10-30 | $37.15 | $37.26 | $37.15 | $37.26 | $35.58 | 311 |
| 2018-10-29 | $38.80 | $38.80 | $38.80 | $38.80 | $37.05 | 200 |
| 2018-10-26 | $36.69 | $36.74 | $34.53 | $36.74 | $35.08 | 2,810 |
| 2018-10-25 | $37.38 | $37.38 | $37.38 | $37.38 | $35.69 | 37 |
| 2018-10-24 | $37.38 | $37.38 | $37.38 | $37.38 | $35.69 | 0 |
| 2018-10-23 | $37.38 | $37.38 | $37.38 | $37.38 | $35.69 | 400 |
| 2018-10-22 | $39.59 | $39.59 | $39.59 | $39.59 | $37.80 | 0 |
| 2018-10-19 | $39.59 | $39.59 | $39.59 | $39.59 | $37.80 | 19 |
| 2018-10-18 | $39.59 | $39.59 | $39.59 | $39.59 | $37.80 | 14 |
| 2018-10-17 | $39.59 | $39.59 | $39.59 | $39.59 | $37.80 | 300 |
| 2018-10-16 | $39.00 | $39.13 | $39.00 | $39.13 | $37.36 | 202 |
| 2018-10-15 | $39.02 | $39.02 | $39.00 | $39.00 | $37.24 | 1,100 |
| 2018-10-12 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-11 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-10 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 60 |
| 2018-10-09 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-08 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-05 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 117 |
| 2018-10-04 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-03 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 0 |
| 2018-10-02 | $41.83 | $41.83 | $41.83 | $41.83 | $39.94 | 100 |
| 2018-10-01 | $43.90 | $43.90 | $43.24 | $43.30 | $41.34 | 1,501 |
| 2018-09-28 | $43.50 | $43.50 | $43.03 | $43.24 | $41.29 | 933 |
| 2018-09-27 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 0 |
| 2018-09-26 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 44 |
| 2018-09-25 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 0 |
| 2018-09-24 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 111 |
| 2018-09-21 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 82 |
| 2018-09-20 | $42.93 | $42.93 | $42.93 | $42.93 | $40.99 | 700 |
| 2018-09-19 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 41 |
| 2018-09-18 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 12 |
| 2018-09-17 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 71 |
| 2018-09-14 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 26 |
| 2018-09-13 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 0 |
| 2018-09-12 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 11 |
| 2018-09-11 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 23 |
| 2018-09-10 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 0 |
| 2018-09-07 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 0 |
| 2018-09-06 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 28 |
| 2018-09-05 | $40.38 | $40.38 | $40.38 | $40.38 | $38.56 | 100 |
| 2018-09-04 | $40.23 | $40.23 | $40.23 | $40.23 | $38.41 | 0 |
| 2018-08-31 | $40.23 | $40.23 | $40.23 | $40.23 | $38.41 | 145 |
| 2018-08-30 | $41.01 | $41.01 | $41.01 | $41.01 | $39.16 | 8 |
| 2018-08-29 | $41.01 | $41.01 | $41.01 | $41.01 | $39.16 | 62 |
| 2018-08-28 | $41.01 | $41.01 | $41.01 | $41.01 | $39.16 | 23 |
| 2018-08-27 | $41.01 | $41.01 | $41.01 | $41.01 | $39.16 | 26 |
| 2018-08-24 | $41.01 | $41.01 | $41.01 | $41.01 | $39.16 | 325 |
| 2018-08-23 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 0 |
| 2018-08-22 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 1 |
| 2018-08-21 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 14 |
| 2018-08-20 | $38.50 | $38.50 | $38.50 | $38.50 | $36.76 | 400 |
| 2018-08-17 | $37.43 | $37.43 | $37.43 | $37.43 | $35.74 | 249 |
| 2018-08-16 | $35.75 | $35.75 | $35.75 | $35.75 | $34.13 | 67 |
| 2018-08-15 | $35.94 | $35.94 | $35.75 | $35.75 | $34.13 | 497 |
| 2018-08-14 | $37.55 | $37.55 | $36.73 | $36.73 | $35.07 | 416 |
| 2018-08-13 | $36.80 | $36.80 | $36.80 | $36.80 | $35.14 | 17 |
| 2018-08-10 | $36.80 | $36.80 | $36.80 | $36.80 | $35.14 | 0 |
| 2018-08-09 | $36.80 | $36.80 | $36.80 | $36.80 | $35.14 | 10 |
| 2018-08-08 | $36.80 | $36.80 | $36.80 | $36.80 | $35.14 | 600 |
| 2018-08-07 | $38.25 | $38.25 | $38.25 | $38.25 | $36.52 | 380 |
| 2018-08-06 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 0 |
| 2018-08-03 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 0 |
| 2018-08-02 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 0 |
| 2018-08-01 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 44 |
| 2018-07-31 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 25 |
| 2018-07-30 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 4 |
| 2018-07-27 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 180 |
| 2018-07-26 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 3 |
| 2018-07-25 | $34.16 | $34.16 | $34.16 | $34.16 | $32.62 | 700 |
| 2018-07-24 | $36.00 | $36.10 | $35.75 | $36.10 | $34.47 | 1,866 |
| 2018-07-23 | $33.48 | $33.48 | $33.15 | $33.15 | $31.65 | 1,841 |
| 2018-07-20 | $36.31 | $36.31 | $36.31 | $36.31 | $34.67 | 1 |
| 2018-07-19 | $36.31 | $36.31 | $36.31 | $36.31 | $34.67 | 0 |
| 2018-07-18 | $36.31 | $36.31 | $36.31 | $36.31 | $34.67 | 4 |
| 2018-07-17 | $36.31 | $36.31 | $36.31 | $36.31 | $34.67 | 17 |
| 2018-07-16 | $36.31 | $36.31 | $36.31 | $36.31 | $34.67 | 0 |
| 2018-07-13 | $36.88 | $36.88 | $36.31 | $36.31 | $34.67 | 2,030 |
| 2018-07-12 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 0 |
| 2018-07-11 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 59 |
| 2018-07-10 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 49 |
| 2018-07-09 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 0 |
| 2018-07-06 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 14 |
| 2018-07-05 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 23 |
| 2018-07-03 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 0 |
| 2018-07-02 | $35.24 | $35.24 | $35.24 | $35.24 | $33.65 | 200 |
| 2018-06-29 | $35.33 | $35.33 | $35.33 | $35.33 | $33.73 | 194 |
| 2018-06-28 | $36.00 | $37.00 | $36.00 | $37.00 | $35.33 | 1,717 |
| 2018-06-27 | $34.10 | $34.10 | $34.10 | $34.10 | $32.56 | 189 |
| 2018-06-26 | $35.75 | $35.75 | $34.10 | $34.10 | $32.56 | 500 |
| 2018-06-25 | $34.44 | $36.25 | $34.44 | $36.25 | $34.61 | 2,699 |
| 2018-06-22 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 22 |
| 2018-06-21 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 23 |
| 2018-06-20 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 18 |
| 2018-06-19 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 67 |
| 2018-06-18 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 0 |
| 2018-06-15 | $37.80 | $37.80 | $37.80 | $37.80 | $36.09 | 589 |
| 2018-06-14 | $38.84 | $38.84 | $38.84 | $38.84 | $37.08 | 65 |
| 2018-06-13 | $38.84 | $38.84 | $38.84 | $38.84 | $37.08 | 200 |
| 2018-06-12 | $38.85 | $38.85 | $38.85 | $38.85 | $37.09 | 2 |
| 2018-06-11 | $38.85 | $38.85 | $38.85 | $38.85 | $37.09 | 14 |
| 2018-06-08 | $38.85 | $38.85 | $38.85 | $38.85 | $37.09 | 77 |
| 2018-06-07 | $39.00 | $39.00 | $38.85 | $38.85 | $37.09 | 298 |
| 2018-06-06 | $38.50 | $38.50 | $38.50 | $38.50 | $36.44 | 6 |
| 2018-06-05 | $36.55 | $38.50 | $36.55 | $38.50 | $36.44 | 231 |
| 2018-06-04 | $38.05 | $38.05 | $38.05 | $38.05 | $36.02 | 21 |
| 2018-06-01 | $38.05 | $38.05 | $38.05 | $38.05 | $36.02 | 1,319 |
| 2018-05-31 | $37.80 | $37.80 | $37.80 | $37.80 | $35.78 | 1,525 |
| 2018-05-30 | $37.32 | $37.50 | $37.10 | $37.50 | $35.49 | 1,276 |
| 2018-05-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.07 | 126 |
| 2018-05-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.07 | 100 |
| 2018-05-24 | $37.64 | $37.64 | $37.47 | $37.47 | $35.47 | 683 |
| 2018-05-23 | $35.40 | $35.40 | $35.40 | $35.40 | $33.51 | 0 |
| 2018-05-22 | $35.40 | $35.40 | $35.40 | $35.40 | $33.51 | 0 |
| 2018-05-21 | $35.40 | $35.40 | $35.40 | $35.40 | $33.51 | 198 |
| 2018-05-18 | $35.40 | $35.40 | $35.40 | $35.40 | $33.51 | 86 |
| 2018-05-17 | $35.40 | $35.40 | $35.40 | $35.40 | $33.51 | 0 |
| 2018-05-16 | $36.00 | $36.00 | $35.40 | $35.40 | $33.51 | 200 |
| 2018-05-15 | $33.31 | $33.31 | $33.31 | $33.31 | $31.53 | 136 |
| 2018-05-14 | $33.31 | $33.31 | $33.31 | $33.31 | $31.53 | 200 |
| 2018-05-11 | $34.02 | $34.02 | $34.02 | $34.02 | $32.20 | 546 |
| 2018-05-10 | $33.17 | $33.17 | $33.17 | $33.17 | $31.40 | 10 |
| 2018-05-09 | $33.17 | $33.17 | $33.17 | $33.17 | $31.40 | 100 |
| 2018-05-08 | $34.53 | $34.53 | $34.53 | $34.53 | $32.68 | 20 |
| 2018-05-07 | $34.53 | $34.53 | $34.53 | $34.53 | $32.68 | 97 |
| 2018-05-04 | $34.53 | $34.53 | $34.53 | $34.53 | $32.68 | 218 |
| 2018-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $31.24 | 150 |
| 2018-05-02 | $33.06 | $33.06 | $33.00 | $33.00 | $31.24 | 689 |
| 2018-05-01 | $32.57 | $32.57 | $32.57 | $32.57 | $30.83 | 206 |
| 2018-04-30 | $32.89 | $36.36 | $32.55 | $36.36 | $34.42 | 2,140 |
| 2018-04-27 | $34.12 | $34.12 | $34.12 | $34.12 | $32.30 | 174 |
| 2018-04-26 | $33.52 | $37.29 | $33.52 | $37.29 | $35.30 | 399 |
| 2018-04-25 | $35.73 | $35.73 | $35.60 | $35.60 | $33.70 | 675 |
| 2018-04-24 | $35.96 | $35.96 | $35.96 | $35.96 | $34.04 | 321 |
| 2018-04-23 | $35.08 | $35.08 | $35.08 | $35.08 | $33.20 | 0 |
| 2018-04-20 | $35.08 | $35.08 | $35.08 | $35.08 | $33.20 | 1,120 |
| 2018-04-19 | $36.80 | $36.80 | $36.80 | $36.80 | $34.83 | 28 |
| 2018-04-18 | $36.80 | $36.80 | $36.80 | $36.80 | $34.83 | 2 |
| 2018-04-17 | $35.30 | $36.80 | $35.00 | $36.80 | $34.83 | 1,901 |
| 2018-04-16 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 14 |
| 2018-04-13 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 0 |
| 2018-04-12 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 76 |
| 2018-04-11 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 0 |
| 2018-04-10 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 0 |
| 2018-04-09 | $36.31 | $36.31 | $36.31 | $36.31 | $34.37 | 200 |
| 2018-04-06 | $34.50 | $34.50 | $34.50 | $34.50 | $32.66 | 12 |
| 2018-04-05 | $34.50 | $34.50 | $34.50 | $34.50 | $32.66 | 8 |
| 2018-04-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.66 | 106 |
| 2018-04-03 | $35.40 | $35.47 | $34.47 | $34.50 | $32.66 | 1,968 |
| 2018-04-02 | $36.20 | $36.20 | $36.20 | $36.20 | $34.26 | 32 |
| 2018-03-29 | $35.50 | $36.20 | $35.50 | $36.20 | $34.26 | 279 |
| 2018-03-28 | $35.30 | $35.30 | $35.30 | $35.30 | $33.41 | 6 |
| 2018-03-27 | $35.30 | $35.30 | $35.30 | $35.30 | $33.41 | 51 |
| 2018-03-26 | $35.30 | $35.30 | $35.30 | $35.30 | $33.41 | 300 |
| 2018-03-23 | $35.95 | $35.95 | $35.95 | $35.95 | $34.03 | 14 |
| 2018-03-22 | $35.95 | $35.95 | $35.95 | $35.95 | $34.03 | 0 |
| 2018-03-21 | $35.95 | $35.95 | $35.95 | $35.95 | $34.03 | 100 |
| 2018-03-20 | $34.50 | $34.50 | $34.50 | $34.50 | $32.66 | 1,655 |
| 2018-03-19 | $36.00 | $36.00 | $36.00 | $36.00 | $34.07 | 42 |
| 2018-03-16 | $36.00 | $36.00 | $36.00 | $36.00 | $34.07 | 72 |
| 2018-03-15 | $36.00 | $36.00 | $36.00 | $36.00 | $34.07 | 0 |
| 2018-03-14 | $35.19 | $36.00 | $35.19 | $36.00 | $34.07 | 275 |
| 2018-03-13 | $38.00 | $38.00 | $38.00 | $38.00 | $35.97 | 0 |
| 2018-03-12 | $34.66 | $38.00 | $34.66 | $38.00 | $35.97 | 859 |
| 2018-03-09 | $35.80 | $35.80 | $35.80 | $35.80 | $33.89 | 1 |
| 2018-03-08 | $35.80 | $35.80 | $35.80 | $35.80 | $33.89 | 8 |
| 2018-03-07 | $36.78 | $36.78 | $35.50 | $35.80 | $33.89 | 1,724 |
| 2018-03-06 | $35.10 | $35.10 | $35.10 | $35.10 | $33.22 | 0 |
| 2018-03-05 | $35.10 | $35.10 | $35.10 | $35.10 | $33.22 | 2 |
| 2018-03-02 | $35.10 | $35.10 | $35.10 | $35.10 | $33.22 | 162 |
| 2018-03-01 | $38.00 | $38.00 | $38.00 | $38.00 | $35.97 | 58 |
| 2018-02-28 | $38.00 | $38.00 | $38.00 | $38.00 | $35.97 | 3 |
| 2018-02-27 | $38.00 | $38.00 | $38.00 | $38.00 | $35.97 | 134 |
| 2018-02-26 | $38.00 | $38.00 | $38.00 | $38.00 | $35.97 | 2,900 |
| 2018-02-23 | $35.00 | $35.00 | $34.62 | $34.62 | $32.77 | 1,110 |
| 2018-02-22 | $36.90 | $36.90 | $36.90 | $36.90 | $34.93 | 42 |
| 2018-02-21 | $36.90 | $36.90 | $36.90 | $36.90 | $34.93 | 27 |
| 2018-02-20 | $36.90 | $36.90 | $36.90 | $36.90 | $34.93 | 1,100 |
| 2018-02-16 | $36.37 | $36.37 | $36.37 | $36.37 | $34.43 | 73 |
| 2018-02-15 | $36.37 | $36.37 | $36.37 | $36.37 | $34.43 | 288 |
| 2018-02-14 | $35.20 | $35.20 | $35.20 | $35.20 | $33.32 | 6 |
| 2018-02-13 | $35.20 | $35.20 | $35.20 | $35.20 | $33.32 | 300 |
| 2018-02-12 | $36.15 | $36.15 | $36.15 | $36.15 | $34.22 | 334 |
| 2018-02-09 | $38.99 | $38.99 | $37.40 | $37.40 | $35.40 | 1,160 |
| 2018-02-08 | $39.35 | $39.35 | $39.35 | $39.35 | $37.25 | 0 |
| 2018-02-07 | $38.55 | $39.35 | $38.55 | $39.35 | $37.25 | 850 |
| 2018-02-06 | $39.80 | $42.59 | $39.79 | $39.80 | $37.67 | 1,544 |
| 2018-02-05 | $39.60 | $39.60 | $39.60 | $39.60 | $37.48 | 215 |
| 2018-02-02 | $42.00 | $42.00 | $42.00 | $42.00 | $39.75 | 217 |
| 2018-02-01 | $43.00 | $43.00 | $43.00 | $43.00 | $40.70 | 356 |
| 2018-01-31 | $43.21 | $43.21 | $42.94 | $42.94 | $40.64 | 271 |
| 2018-01-30 | $44.00 | $44.00 | $44.00 | $44.00 | $41.65 | 102 |
| 2018-01-29 | $43.30 | $43.30 | $43.30 | $43.30 | $40.98 | 95 |
| 2018-01-26 | $43.30 | $43.30 | $43.30 | $43.30 | $40.98 | 51 |
| 2018-01-25 | $43.79 | $43.79 | $41.60 | $43.30 | $40.98 | 1,024 |
| 2018-01-24 | $44.50 | $44.50 | $44.50 | $44.50 | $42.12 | 105 |
| 2018-01-23 | $44.95 | $44.95 | $44.95 | $44.95 | $42.55 | 1 |
| 2018-01-22 | $45.45 | $45.65 | $44.85 | $44.95 | $42.55 | 7,653 |
| 2018-01-19 | $44.30 | $44.70 | $43.30 | $44.00 | $41.65 | 2,804 |
| 2018-01-18 | $42.25 | $43.90 | $42.25 | $43.65 | $41.32 | 1,029 |
| 2018-01-17 | $42.10 | $42.95 | $42.10 | $42.85 | $40.56 | 1,102 |
| 2018-01-16 | $44.31 | $44.35 | $43.10 | $43.70 | $41.36 | 2,426 |
| 2018-01-12 | $44.83 | $44.83 | $44.83 | $44.83 | $42.43 | 2 |
| 2018-01-11 | $43.05 | $45.20 | $43.05 | $44.83 | $42.43 | 2,344 |
| 2018-01-10 | $44.30 | $45.00 | $43.50 | $43.50 | $41.17 | 2,392 |
| 2018-01-09 | $44.87 | $45.00 | $44.86 | $44.87 | $42.47 | 966 |
| 2018-01-08 | $44.11 | $44.11 | $44.05 | $44.05 | $41.69 | 491 |
| 2018-01-05 | $43.74 | $43.74 | $43.74 | $43.74 | $41.40 | 0 |
| 2018-01-04 | $43.74 | $43.74 | $43.74 | $43.74 | $41.40 | 26 |
| 2018-01-03 | $43.10 | $43.79 | $43.10 | $43.74 | $41.40 | 2,641 |
| 2018-01-02 | $42.50 | $42.75 | $42.50 | $42.75 | $40.46 | 714 |
| 2017-12-29 | $42.30 | $42.30 | $40.55 | $40.55 | $38.38 | 1,797 |
| 2017-12-28 | $37.42 | $37.42 | $37.42 | $37.42 | $35.42 | 488 |
| 2017-12-27 | $42.50 | $42.50 | $40.30 | $40.30 | $38.15 | 728 |
| 2017-12-26 | $40.70 | $41.99 | $40.70 | $41.17 | $38.97 | 911 |
| 2017-12-22 | $40.49 | $40.49 | $40.49 | $40.49 | $38.32 | 45 |
| 2017-12-21 | $40.49 | $40.49 | $40.49 | $40.49 | $38.32 | 91 |
| 2017-12-20 | $40.49 | $40.49 | $40.49 | $40.49 | $38.32 | 269 |
| 2017-12-19 | $40.90 | $40.90 | $40.90 | $40.90 | $38.71 | 1 |
| 2017-12-18 | $41.60 | $41.60 | $40.90 | $40.90 | $38.71 | 718 |
| 2017-12-15 | $41.90 | $41.90 | $41.20 | $41.20 | $39.00 | 611 |
| 2017-12-14 | $41.90 | $41.90 | $41.20 | $41.20 | $39.00 | 443 |
| 2017-12-13 | $40.70 | $40.70 | $40.70 | $40.70 | $38.52 | 4 |
| 2017-12-12 | $41.20 | $41.20 | $40.70 | $40.70 | $38.52 | 1,143 |
| 2017-12-11 | $40.36 | $40.36 | $40.11 | $40.11 | $37.97 | 344 |
| 2017-12-08 | $40.55 | $40.99 | $40.55 | $40.91 | $38.72 | 484 |
| 2017-12-07 | $40.88 | $40.88 | $40.75 | $40.81 | $38.63 | 3,382 |
| 2017-12-06 | $41.90 | $41.90 | $41.90 | $41.90 | $39.66 | 95 |
| 2017-12-05 | $41.30 | $42.40 | $41.30 | $41.90 | $39.66 | 709 |
| 2017-12-04 | $41.80 | $41.89 | $41.21 | $41.38 | $39.17 | 632 |
| 2017-12-01 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 5 |
| 2017-11-30 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 1 |
| 2017-11-29 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 76 |
| 2017-11-28 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 0 |
| 2017-11-27 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 268 |
| 2017-11-24 | $41.79 | $41.79 | $41.79 | $41.79 | $39.56 | 0 |
| 2017-11-22 | $42.00 | $42.00 | $41.79 | $41.79 | $39.56 | 354 |
| 2017-11-21 | $42.05 | $42.05 | $41.65 | $41.65 | $39.42 | 390 |
| 2017-11-20 | $41.60 | $41.60 | $41.60 | $41.60 | $39.38 | 561 |
| 2017-11-17 | $42.10 | $42.10 | $42.10 | $42.10 | $39.85 | 38 |
| 2017-11-16 | $42.10 | $42.10 | $42.10 | $42.10 | $39.85 | 401 |
| 2017-11-15 | $40.11 | $40.25 | $40.11 | $40.25 | $38.10 | 754 |
| 2017-11-14 | $40.05 | $40.05 | $40.05 | $40.05 | $37.91 | 401 |
| 2017-11-13 | $40.90 | $40.90 | $40.90 | $40.90 | $38.71 | 302 |
| 2017-11-10 | $40.30 | $40.30 | $40.30 | $40.30 | $38.15 | 93 |
| 2017-11-09 | $41.18 | $41.18 | $40.30 | $40.30 | $38.15 | 436 |
| 2017-11-08 | $41.30 | $41.30 | $41.30 | $41.30 | $39.09 | 357 |
| 2017-11-07 | $40.55 | $40.55 | $40.55 | $40.55 | $38.38 | 59 |
| 2017-11-06 | $40.55 | $40.55 | $40.55 | $40.55 | $38.38 | 33 |
| 2017-11-03 | $40.55 | $40.55 | $40.55 | $40.55 | $38.38 | 4 |
| 2017-11-02 | $40.55 | $40.55 | $40.55 | $40.55 | $38.38 | 211 |
| 2017-11-01 | $41.02 | $41.02 | $41.02 | $41.02 | $38.83 | 221 |
| 2017-10-31 | $41.10 | $41.50 | $41.10 | $41.50 | $39.28 | 309 |
| 2017-10-30 | $40.20 | $40.20 | $40.20 | $40.20 | $38.05 | 210 |
| 2017-10-27 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 0 |
| 2017-10-26 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 1 |
| 2017-10-25 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 9 |
| 2017-10-24 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 0 |
| 2017-10-23 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 12 |
| 2017-10-20 | $42.38 | $42.38 | $42.38 | $42.38 | $40.11 | 0 |
| 2017-10-19 | $41.20 | $42.38 | $41.20 | $42.38 | $40.11 | 391 |
| 2017-10-18 | $42.17 | $42.17 | $41.81 | $41.81 | $39.57 | 461 |
| 2017-10-17 | $41.20 | $41.20 | $41.20 | $41.20 | $39.00 | 231 |
| 2017-10-16 | $41.47 | $41.47 | $41.47 | $41.47 | $39.25 | 49 |
| 2017-10-13 | $42.95 | $43.02 | $41.70 | $41.70 | $39.25 | 921 |
| 2017-10-12 | $42.10 | $42.75 | $41.33 | $41.33 | $38.90 | 1,328 |
| 2017-10-11 | $41.30 | $41.30 | $41.30 | $41.30 | $38.87 | 26 |
| 2017-10-10 | $41.30 | $41.30 | $41.30 | $41.30 | $38.87 | 0 |
| 2017-10-09 | $41.30 | $41.30 | $41.30 | $41.30 | $38.87 | 120 |
| 2017-10-06 | $43.10 | $43.10 | $43.10 | $43.10 | $40.56 | 138 |
| 2017-10-05 | $43.10 | $43.10 | $43.10 | $43.10 | $40.56 | 9 |
| 2017-10-04 | $40.73 | $43.10 | $40.73 | $43.10 | $40.56 | 302 |
| 2017-10-03 | $41.05 | $41.87 | $41.05 | $41.87 | $39.41 | 573 |
| 2017-10-02 | $40.75 | $41.25 | $40.75 | $40.85 | $38.45 | 1,128 |
| 2017-09-29 | $42.56 | $42.56 | $42.56 | $42.56 | $40.06 | 110 |
| 2017-09-28 | $39.60 | $39.60 | $39.60 | $39.60 | $37.27 | 202 |
| 2017-09-27 | $40.35 | $40.80 | $40.35 | $40.80 | $38.40 | 509 |
| 2017-09-26 | $41.09 | $41.09 | $40.40 | $40.40 | $38.02 | 1,083 |
| 2017-09-25 | $42.10 | $42.10 | $42.10 | $42.10 | $39.62 | 43 |
| 2017-09-22 | $42.10 | $42.10 | $42.10 | $42.10 | $39.62 | 3 |
| 2017-09-21 | $42.10 | $42.10 | $42.10 | $42.10 | $39.62 | 0 |
| 2017-09-20 | $42.10 | $42.10 | $42.10 | $42.10 | $39.62 | 118 |
| 2017-09-19 | $43.10 | $43.10 | $43.10 | $43.10 | $40.57 | 161 |
| 2017-09-18 | $40.81 | $40.81 | $40.81 | $40.81 | $38.41 | 163 |
| 2017-09-15 | $40.81 | $40.81 | $40.81 | $40.81 | $38.41 | 504 |
| 2017-09-14 | $42.42 | $42.42 | $41.00 | $41.38 | $38.95 | 983 |
| 2017-09-13 | $39.99 | $39.99 | $39.99 | $39.99 | $37.64 | 63 |
| 2017-09-12 | $39.25 | $40.00 | $39.25 | $39.99 | $37.64 | 1,838 |
| 2017-09-11 | $40.55 | $41.20 | $40.50 | $40.50 | $38.12 | 1,571 |
| 2017-09-08 | $39.60 | $39.60 | $39.60 | $39.60 | $37.27 | 83 |
| 2017-09-07 | $39.60 | $39.60 | $39.60 | $39.60 | $37.27 | 43 |
| 2017-09-06 | $39.60 | $39.60 | $39.60 | $39.60 | $37.27 | 201 |
| 2017-09-05 | $40.50 | $40.50 | $40.50 | $40.50 | $38.12 | 149 |
| 2017-09-01 | $38.40 | $38.40 | $38.40 | $38.40 | $36.14 | 113 |
| 2017-08-31 | $38.50 | $39.30 | $38.40 | $38.40 | $36.14 | 941 |
| 2017-08-30 | $38.33 | $38.33 | $38.33 | $38.33 | $36.08 | 223 |
| 2017-08-29 | $37.60 | $37.60 | $37.60 | $37.60 | $35.39 | 0 |
| 2017-08-28 | $37.60 | $37.60 | $37.60 | $37.60 | $35.39 | 2 |
| 2017-08-25 | $37.60 | $37.60 | $37.60 | $37.60 | $35.39 | 0 |
| 2017-08-24 | $37.60 | $37.60 | $37.60 | $37.60 | $35.39 | 101 |
| 2017-08-23 | $37.10 | $37.10 | $37.10 | $37.10 | $34.92 | 109 |
| 2017-08-22 | $37.45 | $37.45 | $37.45 | $37.45 | $35.25 | 202 |
| 2017-08-21 | $36.76 | $36.76 | $36.76 | $36.76 | $34.59 | 68 |
| 2017-08-18 | $36.76 | $36.76 | $36.76 | $36.76 | $34.59 | 120 |
| 2017-08-17 | $36.76 | $36.76 | $36.76 | $36.76 | $34.59 | 107 |
| 2017-08-16 | $36.67 | $36.97 | $36.65 | $36.76 | $34.59 | 850 |
| 2017-08-15 | $35.76 | $36.66 | $35.76 | $36.29 | $34.16 | 803 |
| 2017-08-14 | $36.20 | $36.95 | $36.00 | $36.95 | $34.77 | 1,157 |
| 2017-08-11 | $35.52 | $35.52 | $35.52 | $35.52 | $33.43 | 7 |
| 2017-08-10 | $35.52 | $35.52 | $35.52 | $35.52 | $33.43 | 1 |
| 2017-08-09 | $35.52 | $35.52 | $35.52 | $35.52 | $33.43 | 58 |
| 2017-08-08 | $36.95 | $36.95 | $35.52 | $35.52 | $33.43 | 289 |
| 2017-08-07 | $35.75 | $37.00 | $35.75 | $35.87 | $33.76 | 2,073 |
| 2017-08-04 | $36.80 | $36.80 | $36.80 | $36.80 | $34.64 | 4 |
| 2017-08-03 | $36.78 | $36.80 | $36.78 | $36.80 | $34.64 | 497 |
| 2017-08-02 | $36.50 | $36.50 | $35.73 | $35.73 | $33.63 | 3,130 |
| 2017-08-01 | $37.50 | $37.50 | $37.50 | $37.50 | $35.29 | 216 |
| 2017-07-31 | $37.33 | $37.33 | $37.00 | $37.00 | $34.82 | 259 |
| 2017-07-28 | $38.46 | $38.46 | $38.46 | $38.46 | $36.20 | 2 |
| 2017-07-27 | $38.46 | $38.46 | $38.46 | $38.46 | $36.20 | 134 |
| 2017-07-26 | $37.65 | $38.09 | $37.65 | $38.09 | $35.85 | 502 |
| 2017-07-25 | $38.00 | $38.00 | $38.00 | $38.00 | $35.77 | 50 |
| 2017-07-24 | $38.00 | $38.00 | $38.00 | $38.00 | $35.77 | 0 |
| 2017-07-21 | $38.00 | $38.00 | $38.00 | $38.00 | $35.77 | 0 |
| 2017-07-20 | $38.00 | $38.00 | $38.00 | $38.00 | $35.77 | 3 |
| 2017-07-19 | $38.00 | $38.00 | $38.00 | $38.00 | $35.77 | 2,011 |
| 2017-07-18 | $38.60 | $38.60 | $38.60 | $38.60 | $36.33 | 333 |
| 2017-07-17 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 19 |
| 2017-07-14 | $39.90 | $39.90 | $39.00 | $39.00 | $36.71 | 934 |
| 2017-07-13 | $38.50 | $39.00 | $38.50 | $39.00 | $36.71 | 949 |
| 2017-07-12 | $39.19 | $39.19 | $39.19 | $39.19 | $36.89 | 0 |
| 2017-07-11 | $39.19 | $39.19 | $39.19 | $39.19 | $36.89 | 383 |
| 2017-07-10 | $39.92 | $39.92 | $39.92 | $39.92 | $37.57 | 310 |
| 2017-07-07 | $37.99 | $37.99 | $37.99 | $37.99 | $35.76 | 5 |
| 2017-07-06 | $37.99 | $37.99 | $37.99 | $37.99 | $35.76 | 127 |
| 2017-07-05 | $38.12 | $38.12 | $38.12 | $38.12 | $35.88 | 118 |
| 2017-07-03 | $37.33 | $38.12 | $37.33 | $38.12 | $35.88 | 2,782 |
| 2017-06-30 | $36.87 | $36.87 | $36.87 | $36.87 | $34.70 | 113 |
| 2017-06-29 | $36.66 | $36.68 | $36.30 | $36.53 | $34.39 | 10,791 |
| 2017-06-28 | $40.40 | $40.40 | $40.40 | $40.40 | $38.02 | 25 |
| 2017-06-27 | $40.40 | $40.40 | $40.40 | $40.40 | $38.02 | 30 |
| 2017-06-26 | $40.40 | $40.40 | $40.40 | $40.40 | $38.02 | 181 |
| 2017-06-23 | $40.40 | $40.40 | $40.40 | $40.40 | $38.02 | 0 |
| 2017-06-22 | $40.40 | $40.40 | $40.40 | $40.40 | $38.02 | 1 |
| 2017-06-21 | $40.50 | $40.60 | $40.40 | $40.40 | $38.02 | 804 |
| 2017-06-20 | $40.70 | $40.70 | $40.70 | $40.70 | $38.31 | 198 |
| 2017-06-19 | $39.33 | $40.87 | $39.33 | $40.87 | $38.47 | 296 |
| 2017-06-16 | $39.90 | $39.90 | $39.00 | $39.10 | $36.80 | 1,208 |
| 2017-06-15 | $40.00 | $40.00 | $40.00 | $40.00 | $37.65 | 78 |
| 2017-06-14 | $40.95 | $42.10 | $39.50 | $40.00 | $37.65 | 4,352 |
| 2017-06-13 | $38.70 | $38.70 | $38.55 | $38.55 | $36.28 | 1,684 |
| 2017-06-12 | $38.40 | $38.40 | $38.40 | $38.40 | $36.14 | 65 |
| 2017-06-09 | $38.40 | $38.40 | $38.40 | $38.40 | $36.14 | 899 |
| 2017-06-08 | $38.70 | $38.70 | $38.70 | $38.70 | $36.42 | 6 |
| 2017-06-07 | $38.70 | $38.70 | $38.70 | $38.70 | $36.42 | 25 |
| 2017-06-06 | $39.80 | $39.80 | $38.70 | $38.70 | $36.42 | 551 |
| 2017-06-05 | $40.20 | $40.20 | $40.20 | $40.20 | $37.84 | 109 |
| 2017-06-02 | $42.00 | $42.00 | $41.20 | $41.20 | $38.78 | 513 |
| 2017-06-01 | $41.70 | $41.71 | $41.70 | $41.70 | $39.25 | 1,565 |
| 2017-05-31 | $41.70 | $41.70 | $41.70 | $41.70 | $39.25 | 805 |
| 2017-05-30 | $41.40 | $41.40 | $41.40 | $41.40 | $38.97 | 0 |
| 2017-05-26 | $41.40 | $41.40 | $41.40 | $41.40 | $38.97 | 300 |
| 2017-05-25 | $42.15 | $43.60 | $42.15 | $42.27 | $39.78 | 1,602 |
| 2017-05-24 | $41.70 | $41.70 | $41.15 | $41.15 | $38.73 | 819 |
| 2017-05-23 | $42.89 | $42.90 | $42.68 | $42.69 | $40.18 | 1,661 |
| 2017-05-22 | $41.19 | $41.19 | $41.19 | $41.19 | $38.77 | 305 |
| 2017-05-19 | $40.18 | $40.18 | $40.18 | $40.18 | $37.82 | 124 |
| 2017-05-18 | $41.10 | $41.25 | $41.10 | $41.25 | $38.82 | 541 |
| 2017-05-17 | $42.90 | $42.90 | $42.10 | $42.10 | $39.62 | 769 |
| 2017-05-16 | $43.30 | $44.20 | $43.30 | $44.20 | $41.60 | 1,335 |
| 2017-05-15 | $42.20 | $42.20 | $42.20 | $42.20 | $39.72 | 407 |
| 2017-05-12 | $43.06 | $43.06 | $42.31 | $42.31 | $39.83 | 350 |
| 2017-05-11 | $41.86 | $41.86 | $41.86 | $41.86 | $39.40 | 142 |
| 2017-05-10 | $40.80 | $42.00 | $40.80 | $41.86 | $39.40 | 2,377 |
| 2017-05-09 | $41.49 | $41.49 | $40.90 | $41.02 | $38.61 | 1,113 |
| 2017-05-08 | $39.51 | $42.00 | $39.51 | $42.00 | $39.53 | 752 |
| 2017-05-05 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 49 |
| 2017-05-04 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 1,213 |
| 2017-05-03 | $38.57 | $38.58 | $38.56 | $38.56 | $36.29 | 420 |
| 2017-05-02 | $38.50 | $38.50 | $38.50 | $38.50 | $36.24 | 59 |
| 2017-05-01 | $38.50 | $38.50 | $38.50 | $38.50 | $36.24 | 116 |
| 2017-04-28 | $38.50 | $38.50 | $38.50 | $38.50 | $36.24 | 1,096 |
| 2017-04-27 | $38.88 | $38.88 | $38.88 | $38.88 | $36.59 | 256 |
| 2017-04-26 | $39.55 | $39.55 | $39.55 | $39.55 | $37.22 | 233 |
| 2017-04-25 | $41.80 | $41.80 | $39.80 | $39.80 | $37.46 | 1,345 |
| 2017-04-24 | $39.40 | $39.40 | $39.40 | $39.40 | $37.08 | 10 |
| 2017-04-21 | $39.40 | $39.40 | $39.40 | $39.40 | $37.08 | 9 |
| 2017-04-20 | $39.40 | $39.40 | $39.40 | $39.40 | $37.08 | 2 |
| 2017-04-19 | $38.40 | $39.40 | $38.40 | $39.40 | $37.08 | 708 |
| 2017-04-18 | $39.90 | $39.90 | $39.55 | $39.64 | $37.31 | 649 |
| 2017-04-17 | $41.77 | $41.77 | $41.77 | $41.77 | $39.31 | 126 |
| 2017-04-13 | $40.38 | $40.38 | $40.38 | $40.38 | $38.01 | 0 |
| 2017-04-12 | $40.38 | $40.38 | $40.38 | $40.38 | $38.01 | 0 |
| 2017-04-11 | $40.30 | $40.60 | $40.30 | $40.38 | $38.01 | 1,544 |
| 2017-04-10 | $40.20 | $41.00 | $40.20 | $41.00 | $38.59 | 370 |
| 2017-04-07 | $39.73 | $39.73 | $39.73 | $39.73 | $37.39 | 5 |
| 2017-04-06 | $39.73 | $39.73 | $39.73 | $39.73 | $37.39 | 293 |
| 2017-04-05 | $38.42 | $38.42 | $38.42 | $38.42 | $36.16 | 318 |
| 2017-04-04 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 244 |
| 2017-04-03 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 67 |
| 2017-03-31 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 3 |
| 2017-03-30 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 94 |
| 2017-03-29 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 109 |
| 2017-03-28 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 0 |
| 2017-03-27 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 78 |
| 2017-03-24 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 19 |
| 2017-03-23 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 4 |
| 2017-03-22 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 0 |
| 2017-03-21 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 0 |
| 2017-03-20 | $41.93 | $41.93 | $41.93 | $41.93 | $39.46 | 277 |
| 2017-03-17 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 0 |
| 2017-03-16 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 0 |
| 2017-03-15 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 0 |
| 2017-03-14 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 0 |
| 2017-03-13 | $39.00 | $39.00 | $39.00 | $39.00 | $36.71 | 100 |
| 2017-03-10 | $41.81 | $41.81 | $41.81 | $41.81 | $39.35 | 10 |
| 2017-03-09 | $41.81 | $41.81 | $41.81 | $41.81 | $39.35 | 208 |
| 2017-03-08 | $41.00 | $41.00 | $41.00 | $41.00 | $38.59 | 0 |
| 2017-03-07 | $41.00 | $41.00 | $41.00 | $41.00 | $38.59 | 1,580 |
| 2017-03-06 | $40.29 | $41.13 | $40.29 | $41.13 | $38.71 | 812 |
| 2017-03-03 | $41.00 | $41.00 | $40.51 | $40.51 | $38.13 | 601 |
| 2017-03-02 | $39.79 | $39.79 | $39.79 | $39.79 | $37.45 | 4 |
| 2017-03-01 | $39.79 | $39.79 | $39.79 | $39.79 | $37.45 | 153 |
| 2017-02-28 | $40.53 | $40.53 | $39.60 | $39.79 | $37.45 | 983 |
| 2017-02-27 | $41.65 | $42.49 | $41.65 | $42.49 | $39.99 | 300 |
| 2017-02-24 | $42.60 | $42.60 | $42.60 | $42.60 | $40.09 | 44 |
| 2017-02-23 | $42.10 | $42.60 | $42.10 | $42.60 | $40.09 | 400 |
| 2017-02-22 | $42.10 | $42.50 | $41.72 | $41.95 | $39.49 | 2,658 |
| 2017-02-21 | $41.72 | $41.72 | $41.72 | $41.72 | $39.27 | 153 |
| 2017-02-17 | $42.70 | $42.70 | $41.72 | $41.72 | $39.27 | 459 |
| 2017-02-16 | $41.92 | $41.92 | $41.92 | $41.92 | $39.45 | 360 |
| 2017-02-15 | $39.32 | $39.32 | $39.32 | $39.32 | $37.01 | 3 |
| 2017-02-14 | $39.37 | $39.37 | $39.32 | $39.32 | $37.01 | 1,000 |
| 2017-02-13 | $39.85 | $39.85 | $39.85 | $39.85 | $37.51 | 76 |
| 2017-02-10 | $39.75 | $39.85 | $39.75 | $39.85 | $37.51 | 500 |
| 2017-02-09 | $39.58 | $39.58 | $39.58 | $39.58 | $37.25 | 49 |
| 2017-02-08 | $39.58 | $39.58 | $39.58 | $39.58 | $37.25 | 15 |
| 2017-02-07 | $39.58 | $39.58 | $39.58 | $39.58 | $37.25 | 355 |
| 2017-02-06 | $39.20 | $39.20 | $39.20 | $39.20 | $36.90 | 0 |
| 2017-02-03 | $39.20 | $39.20 | $39.20 | $39.20 | $36.90 | 2 |
| 2017-02-02 | $39.20 | $39.20 | $39.20 | $39.20 | $36.90 | 100 |
| 2017-02-01 | $38.70 | $38.75 | $38.70 | $38.75 | $36.47 | 534 |
| 2017-01-31 | $39.50 | $39.50 | $38.70 | $39.00 | $36.71 | 1,402 |
| 2017-01-30 | $38.03 | $38.03 | $38.03 | $38.03 | $35.79 | 49 |
| 2017-01-27 | $38.03 | $38.03 | $38.03 | $38.03 | $35.79 | 3 |
| 2017-01-26 | $38.03 | $38.03 | $38.03 | $38.03 | $35.79 | 0 |
| 2017-01-25 | $38.03 | $38.03 | $38.03 | $38.03 | $35.79 | 1,713 |
| 2017-01-24 | $37.05 | $38.60 | $37.05 | $37.80 | $35.58 | 2,998 |
| 2017-01-23 | $37.39 | $37.39 | $36.40 | $36.81 | $34.65 | 1,317 |
| 2017-01-20 | $38.22 | $38.22 | $38.22 | $38.22 | $35.97 | 75 |
| 2017-01-19 | $38.57 | $38.57 | $37.80 | $38.22 | $35.97 | 1,073 |
| 2017-01-18 | $38.80 | $39.58 | $38.80 | $39.58 | $37.25 | 767 |
| 2017-01-17 | $38.82 | $38.82 | $38.79 | $38.79 | $36.51 | 545 |
| 2017-01-13 | $39.19 | $39.90 | $39.19 | $39.90 | $37.55 | 631 |
| 2017-01-12 | $39.57 | $39.57 | $39.57 | $39.57 | $37.24 | 1 |
| 2017-01-11 | $39.57 | $39.57 | $39.57 | $39.57 | $37.24 | 334 |
| 2017-01-10 | $40.80 | $40.80 | $39.01 | $39.51 | $37.19 | 4,382 |
| 2017-01-09 | $41.36 | $41.36 | $41.11 | $41.32 | $38.89 | 514 |
| 2017-01-06 | $40.75 | $42.48 | $40.75 | $42.48 | $39.98 | 1,124 |
| 2017-01-05 | $42.57 | $42.70 | $41.55 | $41.55 | $39.11 | 1,192 |
| 2017-01-04 | $40.18 | $40.18 | $40.18 | $40.18 | $37.82 | 0 |
| 2017-01-03 | $39.84 | $40.18 | $39.84 | $40.18 | $37.82 | 1,236 |
| 2016-12-30 | $39.70 | $39.70 | $39.70 | $39.70 | $37.37 | 178 |
| 2016-12-29 | $40.12 | $40.12 | $40.12 | $40.12 | $37.76 | 515 |
| 2016-12-28 | $40.50 | $40.50 | $40.50 | $40.50 | $38.12 | 412 |
| 2016-12-27 | $40.96 | $40.96 | $40.25 | $40.95 | $38.22 | 1,793 |
| 2016-12-23 | $42.75 | $42.95 | $42.00 | $42.00 | $39.20 | 1,302 |
| 2016-12-22 | $42.07 | $42.07 | $42.07 | $42.07 | $39.27 | 388 |
| 2016-12-21 | $41.00 | $41.00 | $41.00 | $41.00 | $38.27 | 11 |
| 2016-12-20 | $41.00 | $41.00 | $41.00 | $41.00 | $38.27 | 10 |
| 2016-12-19 | $40.52 | $41.00 | $40.52 | $41.00 | $38.27 | 1,189 |
| 2016-12-16 | $40.29 | $40.29 | $40.29 | $40.29 | $37.61 | 73 |
| 2016-12-15 | $40.14 | $40.40 | $39.00 | $40.29 | $37.61 | 3,123 |
| 2016-12-14 | $41.24 | $41.85 | $40.23 | $41.28 | $38.53 | 10,098 |
| 2016-12-13 | $41.30 | $41.50 | $41.30 | $41.50 | $38.73 | 905 |
| 2016-12-12 | $41.77 | $41.79 | $41.00 | $41.00 | $38.27 | 5,545 |
| 2016-12-09 | $41.76 | $41.76 | $40.20 | $41.16 | $38.41 | 6,758 |
| 2016-12-08 | $40.32 | $40.32 | $40.32 | $40.32 | $37.63 | 0 |
| 2016-12-07 | $41.61 | $41.61 | $40.28 | $40.32 | $37.63 | 501 |
| 2016-12-06 | $40.06 | $40.06 | $40.06 | $40.06 | $37.39 | 273 |
| 2016-12-05 | $40.06 | $40.06 | $40.06 | $40.06 | $37.39 | 0 |
| 2016-12-02 | $40.06 | $40.06 | $40.06 | $40.06 | $37.39 | 0 |
| 2016-12-01 | $40.06 | $40.06 | $40.06 | $40.06 | $37.39 | 272 |
| 2016-11-30 | $41.18 | $41.18 | $41.18 | $41.18 | $38.44 | 11 |
| 2016-11-29 | $41.00 | $41.18 | $41.00 | $41.18 | $38.44 | 1,402 |
| 2016-11-28 | $42.17 | $42.18 | $42.04 | $42.17 | $39.36 | 917 |
| 2016-11-25 | $40.00 | $40.00 | $40.00 | $40.00 | $37.33 | 0 |
| 2016-11-23 | $40.00 | $40.00 | $40.00 | $40.00 | $37.33 | 0 |
| 2016-11-22 | $40.00 | $40.00 | $40.00 | $40.00 | $37.33 | 0 |
| 2016-11-21 | $40.00 | $40.00 | $40.00 | $40.00 | $37.33 | 22 |
| 2016-11-18 | $40.48 | $40.48 | $38.92 | $40.00 | $37.33 | 710 |
| 2016-11-17 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 201 |
| 2016-11-16 | $38.70 | $39.38 | $38.70 | $39.38 | $36.76 | 844 |
| 2016-11-15 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 82 |
| 2016-11-14 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 0 |
| 2016-11-11 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 0 |
| 2016-11-10 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 0 |
| 2016-11-09 | $38.90 | $38.90 | $38.90 | $38.90 | $36.31 | 0 |
| 2016-11-08 | $38.30 | $38.90 | $38.30 | $38.90 | $36.31 | 366 |
| 2016-11-07 | $37.71 | $38.30 | $37.71 | $38.30 | $35.75 | 591 |
| 2016-11-04 | $38.30 | $38.30 | $38.30 | $38.30 | $35.75 | 101 |
| 2016-11-03 | $38.30 | $38.30 | $38.30 | $38.30 | $35.75 | 289 |
| 2016-11-02 | $38.30 | $38.30 | $38.30 | $38.30 | $35.75 | 299 |
| 2016-11-01 | $38.00 | $38.60 | $38.00 | $38.60 | $36.03 | 707 |
| 2016-10-31 | $38.60 | $38.60 | $38.60 | $38.60 | $36.03 | 2 |
| 2016-10-28 | $38.60 | $38.60 | $38.60 | $38.60 | $36.03 | 29 |
| 2016-10-27 | $38.60 | $38.60 | $38.60 | $38.60 | $36.03 | 184 |
| 2016-10-26 | $38.07 | $38.07 | $38.07 | $38.07 | $35.54 | 3 |
| 2016-10-25 | $38.07 | $38.07 | $38.07 | $38.07 | $35.54 | 11 |
| 2016-10-24 | $38.07 | $38.07 | $38.07 | $38.07 | $35.54 | 272 |
| 2016-10-21 | $38.77 | $38.77 | $38.77 | $38.77 | $36.19 | 3 |
| 2016-10-20 | $38.77 | $38.77 | $38.77 | $38.77 | $36.19 | 0 |
| 2016-10-19 | $38.77 | $38.77 | $38.77 | $38.77 | $36.19 | 9 |
| 2016-10-18 | $38.77 | $38.77 | $38.77 | $38.77 | $36.19 | 70 |
| 2016-10-17 | $38.77 | $38.77 | $38.77 | $38.77 | $36.19 | 106 |
| 2016-10-14 | $38.85 | $38.85 | $38.85 | $38.85 | $36.26 | 0 |
| 2016-10-13 | $38.85 | $38.85 | $38.85 | $38.85 | $36.26 | 0 |
| 2016-10-12 | $38.85 | $38.85 | $38.85 | $38.85 | $36.26 | 188 |
| 2016-10-11 | $38.85 | $38.85 | $38.85 | $38.85 | $36.26 | 0 |
| 2016-10-10 | $38.60 | $38.87 | $38.60 | $38.85 | $36.26 | 2,063 |
| 2016-10-07 | $41.50 | $41.50 | $37.35 | $38.00 | $35.47 | 553 |
| 2016-10-06 | $38.74 | $39.19 | $38.74 | $38.97 | $36.37 | 854 |
| 2016-10-05 | $36.30 | $39.20 | $36.30 | $39.00 | $36.40 | 1,680 |
| 2016-10-04 | $39.42 | $39.42 | $39.42 | $39.42 | $36.79 | 102 |
| 2016-10-03 | $39.42 | $39.42 | $39.42 | $39.42 | $36.79 | 334 |
| 2016-09-30 | $38.01 | $38.01 | $38.01 | $38.01 | $35.48 | 0 |
| 2016-09-29 | $38.01 | $38.01 | $38.01 | $38.01 | $35.48 | 200 |
| 2016-09-28 | $38.90 | $39.50 | $38.90 | $39.50 | $36.87 | 1,202 |
| 2016-09-27 | $40.40 | $40.40 | $40.40 | $40.40 | $37.71 | 308 |
| 2016-09-26 | $39.98 | $39.98 | $39.98 | $39.98 | $37.32 | 83 |
| 2016-09-23 | $40.60 | $40.60 | $39.98 | $39.98 | $37.32 | 742 |
| 2016-09-22 | $40.50 | $40.60 | $40.50 | $40.60 | $37.89 | 616 |
| 2016-09-21 | $39.64 | $39.64 | $38.40 | $38.40 | $35.84 | 500 |
| 2016-09-20 | $39.11 | $40.28 | $39.07 | $39.10 | $36.49 | 718 |
| 2016-09-19 | $40.20 | $40.20 | $40.20 | $40.20 | $37.52 | 30 |
| 2016-09-16 | $40.20 | $40.20 | $40.20 | $40.20 | $37.52 | 101 |
| 2016-09-15 | $40.25 | $40.25 | $40.25 | $40.25 | $37.57 | 1 |
| 2016-09-14 | $42.12 | $42.12 | $40.25 | $40.25 | $37.57 | 437 |
| 2016-09-13 | $39.60 | $39.87 | $39.60 | $39.87 | $37.21 | 465 |
| 2016-09-12 | $39.94 | $40.19 | $38.00 | $39.89 | $37.23 | 5,166 |
| 2016-09-09 | $41.60 | $41.60 | $40.98 | $40.98 | $38.25 | 407 |
| 2016-09-08 | $41.50 | $41.50 | $41.50 | $41.50 | $38.73 | 96 |
| 2016-09-07 | $41.28 | $41.50 | $39.87 | $41.50 | $38.73 | 1,918 |
| 2016-09-06 | $40.59 | $40.59 | $40.59 | $40.59 | $37.88 | 64 |
| 2016-09-02 | $40.59 | $40.59 | $40.59 | $40.59 | $37.88 | 103 |
| 2016-09-01 | $40.17 | $40.17 | $40.17 | $40.17 | $37.49 | 62 |
| 2016-08-31 | $39.72 | $40.17 | $39.72 | $40.17 | $37.49 | 708 |
| 2016-08-30 | $39.56 | $39.56 | $39.56 | $39.56 | $36.92 | 130 |
| 2016-08-29 | $39.99 | $39.99 | $39.10 | $39.10 | $36.49 | 1,003 |
| 2016-08-26 | $41.07 | $41.07 | $41.07 | $41.07 | $38.33 | 0 |
| 2016-08-25 | $41.07 | $41.07 | $41.07 | $41.07 | $38.33 | 133 |
| 2016-08-24 | $40.40 | $42.20 | $40.40 | $41.39 | $38.63 | 2,318 |
| 2016-08-23 | $39.15 | $40.02 | $39.15 | $39.79 | $37.14 | 3,693 |
| 2016-08-22 | $38.25 | $38.25 | $38.25 | $38.25 | $35.70 | 1,165 |
| 2016-08-19 | $36.91 | $36.91 | $36.91 | $36.91 | $34.45 | 275 |
| 2016-08-18 | $36.00 | $36.00 | $36.00 | $36.00 | $33.60 | 0 |
| 2016-08-17 | $36.05 | $37.68 | $36.00 | $36.00 | $33.60 | 1,500 |
| 2016-08-16 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-15 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-12 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-11 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-10 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-09 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 0 |
| 2016-08-08 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 4 |
| 2016-08-05 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 59 |
| 2016-08-04 | $36.20 | $36.20 | $36.20 | $36.20 | $33.79 | 98 |
| 2016-08-03 | $36.71 | $36.71 | $35.84 | $36.20 | $33.79 | 2,272 |
| 2016-08-02 | $37.44 | $37.44 | $37.03 | $37.03 | $34.56 | 219 |
| 2016-08-01 | $37.75 | $37.85 | $37.74 | $37.74 | $35.22 | 1,507 |
| 2016-07-29 | $37.24 | $37.24 | $37.24 | $37.24 | $34.76 | 0 |
| 2016-07-28 | $36.50 | $37.39 | $36.50 | $37.24 | $34.76 | 1,430 |
| 2016-07-27 | $35.50 | $36.49 | $35.50 | $36.49 | $34.06 | 1,393 |
| 2016-07-26 | $35.46 | $35.99 | $35.46 | $35.99 | $33.60 | 998 |
| 2016-07-25 | $35.51 | $36.28 | $35.51 | $36.16 | $33.75 | 2,563 |
| 2016-07-22 | $35.05 | $35.05 | $35.05 | $35.05 | $32.71 | 94 |
| 2016-07-21 | $35.05 | $35.05 | $35.05 | $35.05 | $32.71 | 60 |
| 2016-07-20 | $35.05 | $35.05 | $35.05 | $35.05 | $32.71 | 763 |
| 2016-07-19 | $34.11 | $34.11 | $34.11 | $34.11 | $31.84 | 50 |
| 2016-07-18 | $33.75 | $34.49 | $33.69 | $34.11 | $31.84 | 7,448 |
| 2016-07-15 | $32.76 | $32.76 | $32.76 | $32.76 | $30.57 | 89 |
| 2016-07-14 | $32.76 | $32.76 | $32.76 | $32.76 | $30.57 | 0 |
| 2016-07-13 | $32.76 | $32.76 | $32.76 | $32.76 | $30.57 | 138 |
| 2016-07-12 | $32.76 | $32.76 | $32.76 | $32.76 | $30.57 | 0 |
| 2016-07-11 | $32.50 | $32.76 | $32.50 | $32.76 | $30.57 | 2,941 |
| 2016-07-08 | $32.56 | $33.00 | $32.00 | $32.52 | $30.13 | 11,850 |
| 2016-07-07 | $31.61 | $31.81 | $31.61 | $31.81 | $29.48 | 1,265 |
| 2016-07-06 | $31.10 | $31.30 | $31.05 | $31.13 | $28.85 | 1,860 |
| 2016-07-05 | $32.00 | $32.25 | $31.55 | $31.55 | $29.24 | 433 |
| 2016-07-01 | $32.20 | $32.40 | $32.20 | $32.30 | $29.93 | 751 |
| 2016-06-30 | $31.80 | $32.55 | $31.79 | $31.79 | $29.46 | 5,485 |
| 2016-06-29 | $31.58 | $32.00 | $31.50 | $31.76 | $29.43 | 1,565 |
| 2016-06-28 | $31.80 | $31.81 | $31.60 | $31.61 | $29.29 | 2,007 |
| 2016-06-27 | $32.89 | $32.89 | $32.89 | $32.89 | $30.48 | 6 |
| 2016-06-24 | $33.50 | $33.50 | $32.30 | $32.89 | $30.48 | 4,460 |
| 2016-06-23 | $33.40 | $33.40 | $33.40 | $33.40 | $30.95 | 104 |
| 2016-06-22 | $32.55 | $32.55 | $32.55 | $32.55 | $30.16 | 501 |
| 2016-06-21 | $32.16 | $32.16 | $32.16 | $32.16 | $29.80 | 10 |
| 2016-06-20 | $32.16 | $32.16 | $32.16 | $32.16 | $29.80 | 108 |
| 2016-06-17 | $32.16 | $32.16 | $32.16 | $32.16 | $29.80 | 0 |
| 2016-06-16 | $31.80 | $32.45 | $31.80 | $32.16 | $29.80 | 5,527 |
| 2016-06-15 | $33.10 | $33.10 | $33.10 | $33.10 | $30.67 | 86 |
| 2016-06-14 | $32.86 | $33.39 | $32.86 | $33.10 | $30.67 | 666 |
| 2016-06-13 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 0 |
| 2016-06-10 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 0 |
| 2016-06-09 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 68 |
| 2016-06-08 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 0 |
| 2016-06-07 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 0 |
| 2016-06-06 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 36 |
| 2016-06-03 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 1 |
| 2016-06-02 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 0 |
| 2016-06-01 | $31.69 | $31.69 | $31.69 | $31.69 | $29.37 | 27 |
| 2016-05-31 | $34.00 | $34.00 | $31.69 | $31.69 | $29.37 | 387 |
| 2016-05-27 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-26 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 366 |
| 2016-05-25 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-24 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-23 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-20 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-19 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-18 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 70 |
| 2016-05-17 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 62 |
| 2016-05-16 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-13 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-12 | $33.50 | $33.50 | $33.50 | $33.50 | $31.04 | 0 |
| 2016-05-11 | $34.00 | $34.00 | $33.50 | $33.50 | $31.04 | 2,311 |
| 2016-05-10 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 11 |
| 2016-05-09 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 30 |
| 2016-05-06 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 2 |
| 2016-05-05 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 0 |
| 2016-05-04 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 1 |
| 2016-05-03 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 162 |
| 2016-05-02 | $31.31 | $31.31 | $31.31 | $31.31 | $29.02 | 0 |
| 2016-04-29 | $31.21 | $31.31 | $31.21 | $31.31 | $29.02 | 259 |
| 2016-04-28 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-27 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-26 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-25 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-22 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 2 |
| 2016-04-21 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-20 | $33.95 | $33.95 | $33.95 | $33.95 | $31.46 | 0 |
| 2016-04-19 | $32.20 | $33.95 | $32.20 | $33.95 | $31.46 | 732 |
| 2016-04-18 | $31.78 | $31.78 | $31.78 | $31.78 | $29.45 | 714 |
| 2016-04-15 | $30.91 | $31.00 | $30.91 | $31.00 | $28.73 | 211 |
| 2016-04-14 | $30.51 | $30.51 | $30.51 | $30.51 | $28.27 | 1,201 |
| 2016-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.73 | 288 |
| 2016-04-12 | $31.77 | $31.77 | $31.77 | $31.77 | $29.44 | 90 |
| 2016-04-11 | $31.77 | $31.77 | $31.77 | $31.77 | $29.44 | 599 |
| 2016-04-08 | $30.00 | $30.30 | $30.00 | $30.30 | $28.08 | 333 |
| 2016-04-07 | $30.15 | $30.15 | $30.15 | $30.15 | $27.94 | 0 |
| 2016-04-06 | $30.15 | $30.15 | $30.15 | $30.15 | $27.94 | 73 |
| 2016-04-05 | $30.15 | $30.15 | $30.15 | $30.15 | $27.94 | 0 |
| 2016-04-04 | $30.15 | $30.15 | $30.15 | $30.15 | $27.94 | 213 |
| 2016-04-01 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 0 |
| 2016-03-31 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 0 |
| 2016-03-30 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 0 |
| 2016-03-29 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 0 |
| 2016-03-28 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 1 |
| 2016-03-24 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 4 |
| 2016-03-23 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 122 |
| 2016-03-22 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 4,632 |
| 2016-03-21 | $30.05 | $30.05 | $30.05 | $30.05 | $27.85 | 0 |
| 2016-03-18 | $30.06 | $30.06 | $30.05 | $30.05 | $27.85 | 1,000 |
| 2016-03-17 | $30.00 | $30.00 | $30.00 | $30.00 | $27.80 | 325 |
| 2016-03-16 | $28.87 | $28.87 | $28.87 | $28.87 | $26.75 | 130 |
| 2016-03-15 | $28.87 | $28.87 | $28.87 | $28.87 | $26.75 | 513 |
| 2016-03-14 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 0 |
| 2016-03-11 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 0 |
| 2016-03-10 | $30.79 | $30.79 | $30.79 | $30.79 | $28.53 | 0 |
| 2016-03-09 | $32.28 | $32.29 | $30.79 | $30.79 | $28.53 | 1,600 |
| 2016-03-08 | $29.71 | $29.98 | $29.56 | $29.56 | $27.39 | 879 |
| 2016-03-07 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 9 |
| 2016-03-04 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 40 |
| 2016-03-03 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 101 |
| 2016-03-02 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 8 |
| 2016-03-01 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 265 |
| 2016-02-29 | $30.50 | $30.50 | $30.50 | $30.50 | $28.26 | 100 |
| 2016-02-26 | $30.11 | $30.11 | $30.11 | $30.11 | $27.90 | 104 |
| 2016-02-25 | $29.40 | $29.40 | $29.40 | $29.40 | $27.25 | 435 |
| 2016-02-24 | $29.41 | $29.41 | $29.41 | $29.41 | $27.25 | 312 |
| 2016-02-23 | $29.26 | $29.27 | $29.26 | $29.27 | $27.12 | 211 |
| 2016-02-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.41 | 0 |
| 2016-02-19 | $29.69 | $29.69 | $28.50 | $28.50 | $26.41 | 516 |
| 2016-02-18 | $24.56 | $24.56 | $24.56 | $24.56 | $22.76 | 1 |
| 2016-02-17 | $24.56 | $24.56 | $24.56 | $24.56 | $22.76 | 200 |
| 2016-02-16 | $24.56 | $24.56 | $24.56 | $24.56 | $22.76 | 0 |
| 2016-02-12 | $24.56 | $24.56 | $24.56 | $24.56 | $22.76 | 78 |
| 2016-02-11 | $24.48 | $24.56 | $24.48 | $24.56 | $22.76 | 216 |
| 2016-02-10 | $25.01 | $25.01 | $25.01 | $25.01 | $23.17 | 100 |
| 2016-02-09 | $25.54 | $25.54 | $25.54 | $25.54 | $23.67 | 0 |
| 2016-02-08 | $25.54 | $25.54 | $25.54 | $25.54 | $23.67 | 130 |
| 2016-02-05 | $25.22 | $25.22 | $25.22 | $25.22 | $23.37 | 0 |
| 2016-02-04 | $25.22 | $25.22 | $25.22 | $25.22 | $23.37 | 3 |
| 2016-02-03 | $25.28 | $25.28 | $25.22 | $25.22 | $23.37 | 2,705 |
| 2016-02-02 | $25.16 | $25.16 | $25.16 | $25.16 | $23.31 | 121 |
| 2016-02-01 | $25.26 | $25.26 | $25.26 | $25.26 | $23.41 | 0 |
| 2016-01-29 | $25.26 | $25.26 | $25.26 | $25.26 | $23.41 | 120 |
| 2016-01-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.03 | 0 |
| 2016-01-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.03 | 16 |
| 2016-01-26 | $23.54 | $24.85 | $23.54 | $24.85 | $23.03 | 353 |
| 2016-01-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.33 | 0 |
| 2016-01-22 | $23.86 | $24.10 | $23.86 | $24.10 | $22.33 | 550 |
| 2016-01-21 | $24.59 | $24.59 | $23.55 | $23.55 | $21.82 | 837 |
| 2016-01-20 | $23.61 | $23.61 | $23.61 | $23.61 | $21.88 | 157 |
| 2016-01-19 | $24.21 | $24.21 | $23.73 | $24.10 | $22.34 | 1,963 |
| 2016-01-15 | $25.29 | $25.29 | $24.41 | $24.41 | $22.62 | 902 |
| 2016-01-14 | $26.23 | $26.23 | $26.23 | $26.23 | $24.08 | 1,001 |
| 2016-01-13 | $27.71 | $27.71 | $26.23 | $26.23 | $24.08 | 765 |
| 2016-01-12 | $26.20 | $26.20 | $26.18 | $26.18 | $24.03 | 560 |
| 2016-01-11 | $26.52 | $26.52 | $26.52 | $26.52 | $24.34 | 0 |
| 2016-01-08 | $26.52 | $26.52 | $26.52 | $26.52 | $24.34 | 0 |
| 2016-01-07 | $26.34 | $27.00 | $26.33 | $26.52 | $24.34 | 802 |
| 2016-01-06 | $27.89 | $27.89 | $27.89 | $27.89 | $25.60 | 50 |
| 2016-01-05 | $27.89 | $27.89 | $27.75 | $27.89 | $25.60 | 5,965 |
| 2016-01-04 | $26.30 | $26.30 | $26.30 | $26.30 | $24.14 | 0 |
| 2015-12-31 | $27.19 | $27.19 | $26.30 | $26.30 | $24.14 | 400 |
| 2015-12-30 | $26.83 | $26.83 | $26.40 | $26.42 | $24.25 | 572 |
| 2015-12-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.05 | 200 |
| 2015-12-28 | $26.92 | $26.92 | $26.92 | $26.92 | $24.71 | 227 |
| 2015-12-24 | $26.10 | $26.10 | $26.10 | $26.10 | $23.96 | 200 |
| 2015-12-23 | $26.00 | $26.00 | $25.40 | $25.90 | $23.77 | 985 |
| 2015-12-22 | $25.89 | $26.39 | $25.68 | $25.68 | $23.57 | 500 |
| 2015-12-21 | $26.21 | $26.21 | $26.21 | $26.21 | $24.06 | 423 |
| 2015-12-18 | $26.08 | $26.33 | $26.08 | $26.33 | $24.17 | 401 |
| 2015-12-17 | $26.40 | $26.45 | $26.40 | $26.45 | $24.28 | 400 |
| 2015-12-16 | $26.04 | $26.04 | $25.60 | $25.60 | $23.50 | 644 |
| 2015-12-15 | $26.54 | $26.54 | $26.02 | $26.16 | $24.01 | 455 |
| 2015-12-14 | $25.52 | $26.01 | $25.52 | $26.01 | $23.87 | 453 |
| 2015-12-11 | $25.41 | $25.80 | $25.41 | $25.80 | $23.68 | 600 |
| 2015-12-10 | $25.29 | $25.29 | $25.29 | $25.29 | $23.21 | 300 |
| 2015-12-09 | $26.45 | $26.61 | $26.20 | $26.61 | $24.42 | 819 |
| 2015-12-08 | $26.42 | $26.79 | $26.42 | $26.79 | $24.59 | 797 |
| 2015-12-07 | $26.92 | $27.40 | $26.92 | $27.40 | $25.15 | 780 |
| 2015-12-04 | $27.75 | $27.89 | $27.75 | $27.89 | $25.60 | 6,796 |
| 2015-12-03 | $28.13 | $28.13 | $27.62 | $27.62 | $25.35 | 653 |
| 2015-12-02 | $27.82 | $27.85 | $27.82 | $27.85 | $25.56 | 300 |
| 2015-12-01 | $28.44 | $28.44 | $28.16 | $28.16 | $25.85 | 466 |
| 2015-11-30 | $27.96 | $27.96 | $27.96 | $27.96 | $25.66 | 300 |
| 2015-11-27 | $28.06 | $28.06 | $28.06 | $28.06 | $25.76 | 0 |
| 2015-11-25 | $28.06 | $28.06 | $28.06 | $28.06 | $25.76 | 387 |
| 2015-11-24 | $28.08 | $28.19 | $28.08 | $28.19 | $25.87 | 738 |
| 2015-11-23 | $28.28 | $28.28 | $28.28 | $28.28 | $25.96 | 300 |
| 2015-11-20 | $27.68 | $28.50 | $27.68 | $28.50 | $26.16 | 553 |
| 2015-11-19 | $28.75 | $28.76 | $28.32 | $28.32 | $25.99 | 780 |
| 2015-11-18 | $28.64 | $29.52 | $28.26 | $29.52 | $27.10 | 501 |
| 2015-11-17 | $28.39 | $28.39 | $28.03 | $28.15 | $25.84 | 752 |
| 2015-11-16 | $28.00 | $28.32 | $28.00 | $28.32 | $25.99 | 596 |
| 2015-11-13 | $27.86 | $28.29 | $27.86 | $27.89 | $25.60 | 638 |
| 2015-11-12 | $28.77 | $28.91 | $27.22 | $27.73 | $25.45 | 638 |
| 2015-11-11 | $28.42 | $28.58 | $27.66 | $28.20 | $25.88 | 1,446 |
| 2015-11-10 | $27.60 | $27.60 | $27.56 | $27.56 | $25.30 | 400 |
| 2015-11-09 | $27.11 | $27.11 | $27.02 | $27.02 | $24.80 | 503 |
| 2015-11-06 | $28.50 | $28.50 | $28.50 | $28.50 | $26.16 | 0 |
| 2015-11-05 | $28.35 | $28.50 | $28.35 | $28.50 | $26.16 | 1,137 |
| 2015-11-04 | $30.21 | $30.21 | $30.21 | $30.21 | $27.73 | 305 |
| 2015-11-03 | $28.80 | $28.80 | $28.80 | $28.80 | $26.43 | 0 |
| 2015-11-02 | $28.80 | $28.80 | $28.80 | $28.80 | $26.43 | 0 |
| 2015-10-30 | $29.00 | $29.00 | $28.80 | $28.80 | $26.43 | 801 |
| 2015-10-29 | $28.76 | $29.00 | $28.76 | $29.00 | $26.62 | 451 |
| 2015-10-28 | $29.24 | $29.24 | $29.24 | $29.24 | $26.84 | 487 |
| 2015-10-27 | $29.35 | $29.35 | $29.00 | $29.00 | $26.62 | 308 |
| 2015-10-26 | $30.24 | $30.24 | $30.24 | $30.24 | $27.76 | 4 |
| 2015-10-23 | $30.50 | $31.00 | $29.63 | $30.24 | $27.76 | 4,267 |
| 2015-10-22 | $29.65 | $29.65 | $29.08 | $29.52 | $27.10 | 1,578 |
| 2015-10-21 | $29.58 | $29.58 | $29.58 | $29.58 | $27.15 | 100 |
| 2015-10-20 | $29.58 | $29.58 | $29.58 | $29.58 | $27.15 | 446 |
| 2015-10-19 | $28.82 | $29.00 | $28.82 | $29.00 | $26.62 | 468 |
| 2015-10-16 | $29.24 | $29.31 | $29.24 | $29.31 | $26.90 | 368 |
| 2015-10-15 | $29.22 | $29.22 | $29.22 | $29.22 | $26.82 | 332 |
| 2015-10-14 | $28.96 | $28.96 | $28.96 | $28.96 | $26.58 | 0 |
| 2015-10-13 | $28.90 | $29.16 | $28.90 | $28.96 | $26.58 | 3,000 |
| 2015-10-12 | $29.78 | $29.78 | $29.78 | $29.78 | $27.33 | 0 |
| 2015-10-09 | $29.78 | $29.78 | $29.78 | $29.78 | $27.33 | 254 |
| 2015-10-08 | $29.12 | $29.12 | $29.12 | $29.12 | $26.73 | 0 |
| 2015-10-07 | $29.12 | $29.12 | $29.12 | $29.12 | $26.73 | 182 |
| 2015-10-06 | $27.90 | $27.90 | $27.90 | $27.90 | $25.61 | 0 |
| 2015-10-05 | $27.71 | $27.90 | $27.71 | $27.90 | $25.61 | 1,095 |
| 2015-10-02 | $27.35 | $27.35 | $27.35 | $27.35 | $25.10 | 246 |
| 2015-10-01 | $27.64 | $27.64 | $27.30 | $27.30 | $25.06 | 400 |
| 2015-09-30 | $27.99 | $27.99 | $27.20 | $27.25 | $25.01 | 450 |
| 2015-09-29 | $28.28 | $28.28 | $28.28 | $28.28 | $25.96 | 0 |
| 2015-09-28 | $28.28 | $28.28 | $28.28 | $28.28 | $25.96 | 0 |
| 2015-09-25 | $26.00 | $28.28 | $26.00 | $28.28 | $25.96 | 520 |
| 2015-09-24 | $29.25 | $31.01 | $29.25 | $31.01 | $28.46 | 973 |
| 2015-09-23 | $30.05 | $30.05 | $30.05 | $30.05 | $27.58 | 103 |
| 2015-09-22 | $30.05 | $30.05 | $30.05 | $30.05 | $27.58 | 100 |
| 2015-09-21 | $29.80 | $29.80 | $29.80 | $29.80 | $27.35 | 441 |
| 2015-09-18 | $30.03 | $30.03 | $30.03 | $30.03 | $27.56 | 0 |
| 2015-09-17 | $30.96 | $30.96 | $30.03 | $30.03 | $27.56 | 3,282 |
| 2015-09-16 | $30.96 | $30.96 | $30.96 | $30.96 | $28.42 | 116 |
| 2015-09-15 | $31.50 | $31.50 | $31.50 | $31.50 | $28.91 | 800 |
| 2015-09-14 | $32.87 | $32.87 | $32.87 | $32.87 | $30.17 | 288 |
| 2015-09-11 | $31.14 | $31.14 | $31.14 | $31.14 | $28.58 | 31 |
| 2015-09-10 | $31.14 | $31.14 | $31.14 | $31.14 | $28.58 | 0 |
| 2015-09-09 | $30.90 | $31.14 | $30.90 | $31.14 | $28.58 | 263 |
| 2015-09-08 | $29.20 | $29.20 | $29.20 | $29.20 | $26.80 | 50 |