Fujifilm Holdings Corp (FUJIY) Exchange: PINK
Data as of Aug. 21, 2025
$11.86 ($-0.16) -1.33%
Fujifilm Holdings Corp - Daily Information
Click for more stock information on Fujifilm Holdings Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $12.45 |
| Previous Close | $11.86 |
| High | $12.45 |
| Low | $11.85 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $11.86 |
| Adjusted High | $12.45 |
| Adjusted Low | $11.85 |
About Fujifilm Holdings Corp (FUJIY)
FUJIFILM Holdings Corporation is a Japan-based company mainly engaged in the provision of imaging, information and document solutions. The Company operates in three business segments. The Imaging Solution segment offers color films, digital cameras, photo-finishing machines, and color papers, chemical and services for instant printing. The information Solution segment offers medical systems, life-science machinery, graphic system machinery, front panel display materials, recording media, optical devices, electronic components and inkjet materials. The Document Solution segment offers printers, copy machines, production service-related products, paper, consumer goods and others. On March 29, 2012, the Company acquired SonoSite, Inc. In October 2012, the Company completed the acquisition process of the business process outsourcing (BPO) division of Salmat Limited.
Invest in Fujifilm Holdings Corp (FUJIY)
Historical Stock Data for Fujifilm Holdings Corp (FUJIY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $12.45 | $12.45 | $11.85 | $11.86 | $11.86 | 524,049 |
| 2025-08-20 | $12.05 | $12.10 | $11.82 | $12.02 | $12.02 | 135,030 |
| 2025-08-19 | $11.90 | $12.71 | $11.69 | $11.90 | $11.90 | 824,908 |
| 2025-08-18 | $12.06 | $12.40 | $12.06 | $12.11 | $12.11 | 132,280 |
| 2025-08-15 | $12.20 | $12.20 | $12.12 | $12.16 | $12.16 | 160,006 |
| 2025-08-14 | $11.97 | $12.07 | $11.89 | $12.01 | $12.01 | 97,499 |
| 2025-08-13 | $11.85 | $12.01 | $11.85 | $11.97 | $11.97 | 59,561 |
| 2025-08-12 | $11.44 | $12.05 | $11.44 | $12.05 | $12.05 | 103,178 |
| 2025-08-11 | $11.35 | $11.91 | $11.35 | $11.81 | $11.81 | 96,424 |
| 2025-08-08 | $11.50 | $11.85 | $11.45 | $11.81 | $11.81 | 135,469 |
| 2025-08-07 | $11.78 | $11.78 | $11.29 | $11.32 | $11.32 | 206,334 |
| 2025-08-06 | $10.71 | $11.05 | $10.71 | $11.03 | $11.03 | 278,372 |
| 2025-08-05 | $10.70 | $10.70 | $10.53 | $10.57 | $10.57 | 145,509 |
| 2025-08-04 | $10.45 | $10.56 | $10.45 | $10.56 | $10.56 | 145,764 |
| 2025-08-01 | $10.21 | $10.53 | $10.21 | $10.48 | $10.48 | 170,827 |
| 2025-07-31 | $10.72 | $10.72 | $10.13 | $10.33 | $10.33 | 146,433 |
| 2025-07-30 | $10.64 | $10.64 | $10.47 | $10.47 | $10.47 | 95,048 |
| 2025-07-29 | $10.55 | $10.58 | $10.48 | $10.50 | $10.50 | 123,253 |
| 2025-07-28 | $10.55 | $10.71 | $10.55 | $10.65 | $10.65 | 131,667 |
| 2025-07-25 | $11.10 | $11.10 | $10.63 | $10.68 | $10.68 | 158,249 |
| 2025-07-24 | $10.56 | $10.91 | $10.56 | $10.70 | $10.70 | 247,705 |
| 2025-07-23 | $10.20 | $10.57 | $10.20 | $10.55 | $10.55 | 286,056 |
| 2025-07-22 | $10.06 | $10.10 | $10.03 | $10.09 | $10.09 | 281,955 |
| 2025-07-21 | $9.73 | $10.26 | $9.73 | $10.15 | $10.15 | 186,680 |
| 2025-07-18 | $10.16 | $10.16 | $9.73 | $10.05 | $10.05 | 241,979 |
| 2025-07-17 | $10.16 | $10.16 | $10.10 | $10.16 | $10.16 | 152,171 |
| 2025-07-16 | $9.98 | $10.09 | $9.98 | $10.09 | $10.09 | 214,031 |
| 2025-07-15 | $9.73 | $10.05 | $9.73 | $9.98 | $9.98 | 163,323 |
| 2025-07-14 | $10.12 | $10.13 | $10.07 | $10.11 | $10.11 | 180,831 |
| 2025-07-11 | $10.30 | $10.30 | $10.13 | $10.17 | $10.17 | 132,043 |
| 2025-07-10 | $10.25 | $10.63 | $10.15 | $10.22 | $10.22 | 149,308 |
| 2025-07-09 | $10.01 | $10.40 | $10.01 | $10.39 | $10.39 | 183,257 |
| 2025-07-08 | $10.31 | $10.36 | $10.30 | $10.31 | $10.31 | 203,388 |
| 2025-07-07 | $10.60 | $10.83 | $10.30 | $10.33 | $10.33 | 140,598 |
| 2025-07-03 | $10.53 | $10.80 | $10.53 | $10.69 | $10.69 | 149,715 |
| 2025-07-02 | $10.67 | $10.67 | $10.50 | $10.57 | $10.57 | 141,057 |
| 2025-07-01 | $10.85 | $10.85 | $10.53 | $10.54 | $10.54 | 121,407 |
| 2025-06-30 | $11.27 | $11.27 | $10.69 | $10.79 | $10.79 | 71,956 |
| 2025-06-27 | $11.20 | $11.20 | $10.84 | $10.84 | $10.84 | 87,333 |
| 2025-06-26 | $10.95 | $11.03 | $10.80 | $10.87 | $10.87 | 2,921,526 |
| 2025-06-25 | $10.55 | $10.92 | $10.55 | $10.87 | $10.87 | 2,061,909 |
| 2025-06-24 | $10.50 | $10.63 | $10.50 | $10.55 | $10.55 | 105,969 |
| 2025-06-23 | $10.73 | $10.73 | $10.36 | $10.49 | $10.49 | 173,531 |
| 2025-06-20 | $11.02 | $11.02 | $10.20 | $10.49 | $10.49 | 214,163 |
| 2025-06-18 | $10.62 | $10.80 | $10.62 | $10.72 | $10.72 | 122,589 |
| 2025-06-17 | $10.75 | $10.75 | $10.56 | $10.59 | $10.59 | 157,323 |
| 2025-06-16 | $11.00 | $11.00 | $10.74 | $10.76 | $10.76 | 159,969 |
| 2025-06-13 | $10.82 | $10.84 | $10.78 | $10.80 | $10.80 | 118,625 |
| 2025-06-12 | $11.00 | $11.05 | $10.96 | $11.03 | $11.03 | 107,977 |
| 2025-06-11 | $11.07 | $11.08 | $10.99 | $11.00 | $11.00 | 106,324 |
| 2025-06-10 | $10.83 | $10.98 | $10.83 | $10.96 | $10.96 | 186,493 |
| 2025-06-09 | $10.46 | $10.88 | $10.46 | $10.83 | $10.83 | 203,102 |
| 2025-06-06 | $10.69 | $10.91 | $10.69 | $10.90 | $10.90 | 57,813 |
| 2025-06-05 | $10.87 | $10.89 | $10.82 | $10.86 | $10.86 | 189,437 |
| 2025-06-04 | $10.55 | $11.29 | $10.55 | $10.97 | $10.97 | 76,824 |
| 2025-06-03 | $11.00 | $11.38 | $11.00 | $11.20 | $11.20 | 95,164 |
| 2025-06-02 | $11.20 | $11.35 | $10.94 | $11.35 | $11.35 | 223,328 |
| 2025-05-30 | $10.96 | $11.28 | $10.96 | $11.27 | $11.27 | 116,150 |
| 2025-05-29 | $11.03 | $11.30 | $11.03 | $11.20 | $11.20 | 111,451 |
| 2025-05-28 | $10.92 | $11.29 | $10.84 | $11.19 | $11.19 | 84,392 |
| 2025-05-27 | $11.30 | $11.39 | $11.30 | $11.38 | $11.38 | 209,586 |
| 2025-05-23 | $11.41 | $11.41 | $10.75 | $11.01 | $11.01 | 95,355 |
| 2025-05-22 | $10.81 | $11.07 | $10.81 | $11.03 | $11.03 | 89,692 |
| 2025-05-21 | $11.09 | $11.15 | $10.98 | $10.98 | $10.98 | 129,264 |
| 2025-05-20 | $10.60 | $11.04 | $10.60 | $11.03 | $11.03 | 161,335 |
| 2025-05-19 | $11.40 | $11.40 | $10.71 | $11.15 | $11.15 | 126,661 |
| 2025-05-16 | $10.71 | $11.13 | $10.71 | $11.13 | $11.13 | 90,701 |
| 2025-05-15 | $10.80 | $11.26 | $10.80 | $11.21 | $11.21 | 170,949 |
| 2025-05-14 | $11.04 | $11.40 | $11.04 | $11.21 | $11.21 | 106,800 |
| 2025-05-13 | $11.77 | $11.77 | $11.30 | $11.37 | $11.37 | 372,392 |
| 2025-05-12 | $11.50 | $11.96 | $11.42 | $11.53 | $11.53 | 143,240 |
| 2025-05-09 | $11.02 | $11.12 | $11.00 | $11.05 | $11.05 | 93,446 |
| 2025-05-08 | $10.70 | $10.95 | $10.60 | $10.95 | $10.95 | 129,142 |
| 2025-05-07 | $10.40 | $10.56 | $10.40 | $10.54 | $10.54 | 137,938 |
| 2025-05-06 | $10.23 | $10.72 | $10.23 | $10.72 | $10.72 | 207,204 |
| 2025-05-05 | $10.19 | $10.86 | $10.19 | $10.64 | $10.64 | 123,630 |
| 2025-05-02 | $10.87 | $10.87 | $10.13 | $10.59 | $10.59 | 140,799 |
| 2025-05-01 | $10.76 | $10.76 | $10.26 | $10.35 | $10.35 | 182,376 |
| 2025-04-30 | $10.02 | $10.31 | $10.02 | $10.25 | $10.25 | 273,068 |
| 2025-04-29 | $10.78 | $10.78 | $10.45 | $10.48 | $10.48 | 169,948 |
| 2025-04-28 | $10.75 | $10.75 | $10.26 | $10.49 | $10.49 | 285,217 |
| 2025-04-25 | $9.88 | $10.31 | $9.88 | $10.31 | $10.31 | 126,538 |
| 2025-04-24 | $9.65 | $10.15 | $9.65 | $10.14 | $10.14 | 203,428 |
| 2025-04-23 | $10.67 | $10.67 | $10.18 | $10.22 | $10.22 | 188,601 |
| 2025-04-22 | $10.50 | $10.50 | $9.91 | $10.36 | $10.36 | 651,761 |
| 2025-04-21 | $9.79 | $9.79 | $9.38 | $9.40 | $9.40 | 260,159 |
| 2025-04-17 | $9.28 | $9.45 | $9.28 | $9.38 | $9.38 | 222,423 |
| 2025-04-16 | $9.01 | $9.38 | $9.01 | $9.30 | $9.30 | 253,085 |
| 2025-04-15 | $9.15 | $9.44 | $9.15 | $9.38 | $9.38 | 482,628 |
| 2025-04-14 | $9.22 | $9.35 | $9.20 | $9.26 | $9.26 | 605,228 |
| 2025-04-11 | $9.01 | $9.36 | $9.00 | $9.35 | $9.35 | 776,587 |
| 2025-04-10 | $9.46 | $9.54 | $9.10 | $9.43 | $9.43 | 293,335 |
| 2025-04-09 | $9.00 | $9.85 | $9.00 | $9.73 | $9.73 | 711,441 |
| 2025-04-08 | $9.00 | $9.43 | $8.96 | $9.04 | $9.04 | 738,777 |
| 2025-04-07 | $9.39 | $9.50 | $8.69 | $9.13 | $9.13 | 551,720 |
| 2025-04-04 | $8.80 | $9.40 | $8.80 | $9.12 | $9.12 | 408,940 |
| 2025-04-03 | $9.46 | $9.75 | $9.44 | $9.44 | $9.44 | 163,581 |
| 2025-04-02 | $9.56 | $9.90 | $9.56 | $9.67 | $9.67 | 175,524 |
| 2025-04-01 | $9.25 | $9.60 | $9.25 | $9.48 | $9.48 | 289,140 |
| 2025-03-31 | $9.33 | $9.73 | $9.33 | $9.58 | $9.58 | 386,576 |
| 2025-03-28 | $9.44 | $10.16 | $9.44 | $9.72 | $9.72 | 193,447 |
| 2025-03-27 | $9.85 | $9.93 | $9.85 | $9.90 | $9.90 | 371,135 |
| 2025-03-26 | $9.91 | $10.17 | $9.89 | $9.94 | $9.94 | 122,432 |
| 2025-03-25 | $10.34 | $10.34 | $9.92 | $10.04 | $10.04 | 160,947 |
| 2025-03-24 | $10.13 | $10.22 | $9.90 | $9.99 | $9.99 | 233,027 |
| 2025-03-21 | $10.55 | $10.55 | $9.82 | $10.15 | $10.15 | 151,383 |
| 2025-03-20 | $10.24 | $10.24 | $10.15 | $10.20 | $10.20 | 77,810 |
| 2025-03-19 | $10.11 | $10.27 | $10.11 | $10.25 | $10.25 | 127,222 |
| 2025-03-18 | $9.88 | $10.12 | $9.71 | $10.05 | $10.05 | 216,078 |
| 2025-03-17 | $10.23 | $10.25 | $10.10 | $10.25 | $10.25 | 344,506 |
| 2025-03-14 | $9.75 | $10.18 | $9.75 | $10.14 | $10.14 | 159,321 |
| 2025-03-13 | $9.91 | $10.03 | $9.91 | $9.98 | $9.98 | 176,897 |
| 2025-03-12 | $10.16 | $10.25 | $10.10 | $10.18 | $10.18 | 160,658 |
| 2025-03-11 | $9.97 | $10.34 | $9.97 | $10.14 | $10.14 | 281,115 |
| 2025-03-10 | $10.36 | $10.39 | $10.17 | $10.24 | $10.24 | 185,531 |
| 2025-03-07 | $10.61 | $10.61 | $10.00 | $10.26 | $10.26 | 167,690 |
| 2025-03-06 | $10.00 | $10.25 | $9.87 | $10.15 | $10.15 | 189,104 |
| 2025-03-05 | $10.34 | $10.48 | $10.30 | $10.44 | $10.44 | 226,991 |
| 2025-03-04 | $10.09 | $10.28 | $10.05 | $10.14 | $10.14 | 238,678 |
| 2025-03-03 | $9.74 | $10.35 | $9.74 | $10.09 | $10.09 | 348,204 |
| 2025-02-28 | $10.02 | $10.12 | $10.00 | $10.12 | $10.12 | 362,070 |
| 2025-02-27 | $10.15 | $10.15 | $10.01 | $10.01 | $10.01 | 177,866 |
| 2025-02-26 | $10.21 | $10.29 | $10.17 | $10.22 | $10.22 | 185,185 |
| 2025-02-25 | $9.99 | $10.03 | $9.93 | $9.96 | $9.96 | 287,635 |
| 2025-02-24 | $9.52 | $9.96 | $9.52 | $9.83 | $9.83 | 460,685 |
| 2025-02-21 | $9.65 | $10.30 | $9.65 | $9.91 | $9.91 | 125,848 |
| 2025-02-20 | $10.16 | $10.17 | $10.00 | $10.06 | $10.06 | 130,344 |
| 2025-02-19 | $9.82 | $10.19 | $9.82 | $10.16 | $10.16 | 156,717 |
| 2025-02-18 | $10.53 | $10.80 | $10.50 | $10.66 | $10.66 | 200,450 |
| 2025-02-14 | $10.30 | $10.34 | $10.09 | $10.30 | $10.30 | 301,877 |
| 2025-02-13 | $10.00 | $10.24 | $10.00 | $10.21 | $10.21 | 202,893 |
| 2025-02-12 | $9.80 | $9.84 | $9.73 | $9.78 | $9.78 | 225,931 |
| 2025-02-11 | $10.13 | $10.13 | $10.07 | $10.07 | $10.07 | 157,023 |
| 2025-02-10 | $10.40 | $10.40 | $9.81 | $10.13 | $10.13 | 171,135 |
| 2025-02-07 | $10.51 | $10.51 | $10.04 | $10.04 | $10.04 | 142,406 |
| 2025-02-06 | $10.50 | $10.60 | $10.50 | $10.53 | $10.53 | 150,400 |
| 2025-02-05 | $10.84 | $11.40 | $10.84 | $11.31 | $11.31 | 242,422 |
| 2025-02-04 | $10.64 | $11.15 | $10.64 | $11.15 | $11.15 | 183,802 |
| 2025-02-03 | $10.50 | $11.07 | $10.50 | $11.01 | $11.01 | 175,318 |
| 2025-01-31 | $11.01 | $11.30 | $10.97 | $10.98 | $10.98 | 93,755 |
| 2025-01-30 | $11.29 | $11.29 | $11.06 | $11.11 | $11.11 | 120,791 |
| 2025-01-29 | $11.10 | $11.10 | $11.01 | $11.06 | $11.06 | 222,383 |
| 2025-01-28 | $10.95 | $11.02 | $10.85 | $11.01 | $11.01 | 183,506 |
| 2025-01-27 | $10.75 | $10.89 | $10.75 | $10.85 | $10.85 | 116,756 |
| 2025-01-24 | $10.21 | $10.72 | $10.21 | $10.70 | $10.70 | 120,597 |
| 2025-01-23 | $10.65 | $10.68 | $10.54 | $10.64 | $10.64 | 125,286 |
| 2025-01-22 | $10.40 | $11.14 | $10.40 | $10.69 | $10.69 | 278,251 |
| 2025-01-21 | $10.40 | $10.70 | $10.40 | $10.62 | $10.62 | 176,726 |
| 2025-01-17 | $10.45 | $10.55 | $10.30 | $10.51 | $10.51 | 83,209 |
| 2025-01-16 | $10.10 | $10.40 | $10.10 | $10.37 | $10.37 | 237,648 |
| 2025-01-15 | $10.10 | $10.48 | $10.10 | $10.42 | $10.42 | 124,953 |
| 2025-01-14 | $10.75 | $10.75 | $10.30 | $10.32 | $10.32 | 381,699 |
| 2025-01-13 | $10.10 | $10.43 | $10.10 | $10.41 | $10.41 | 312,046 |
| 2025-01-10 | $10.10 | $10.42 | $10.10 | $10.38 | $10.38 | 443,281 |
| 2025-01-08 | $10.40 | $10.40 | $10.22 | $10.26 | $10.26 | 101,460 |
| 2025-01-07 | $10.11 | $10.93 | $10.11 | $10.38 | $10.38 | 278,013 |
| 2025-01-06 | $10.60 | $10.60 | $10.39 | $10.43 | $10.43 | 287,196 |
| 2025-01-03 | $10.30 | $10.42 | $10.30 | $10.37 | $10.37 | 217,696 |
| 2025-01-02 | $10.37 | $10.40 | $10.29 | $10.32 | $10.32 | 179,481 |
| 2024-12-31 | $10.37 | $10.39 | $10.28 | $10.33 | $10.33 | 146,036 |
| 2024-12-30 | $10.15 | $10.43 | $10.15 | $10.39 | $10.39 | 200,385 |
| 2024-12-27 | $10.69 | $10.69 | $10.40 | $10.42 | $10.42 | 134,045 |
| 2024-12-26 | $10.31 | $10.40 | $10.21 | $10.35 | $10.35 | 180,504 |
| 2024-12-24 | $10.10 | $10.69 | $10.10 | $10.33 | $10.33 | 172,771 |
| 2024-12-23 | $10.35 | $10.41 | $10.29 | $10.41 | $10.41 | 429,631 |
| 2024-12-20 | $10.10 | $10.82 | $10.10 | $10.43 | $10.43 | 180,538 |
| 2024-12-19 | $10.56 | $10.86 | $10.45 | $10.57 | $10.57 | 231,434 |
| 2024-12-18 | $10.55 | $11.06 | $10.55 | $10.73 | $10.73 | 172,111 |
| 2024-12-17 | $10.56 | $10.95 | $10.56 | $10.93 | $10.93 | 107,937 |
| 2024-12-16 | $10.75 | $11.09 | $10.75 | $11.06 | $11.06 | 170,747 |
| 2024-12-13 | $11.16 | $11.16 | $11.08 | $11.11 | $11.11 | 122,780 |
| 2024-12-12 | $11.18 | $11.36 | $11.18 | $11.31 | $11.31 | 104,587 |
| 2024-12-11 | $11.28 | $11.36 | $11.28 | $11.34 | $11.34 | 241,709 |
| 2024-12-10 | $11.07 | $11.12 | $10.91 | $11.09 | $11.09 | 120,624 |
| 2024-12-09 | $11.01 | $11.24 | $11.01 | $11.16 | $11.16 | 214,064 |
| 2024-12-06 | $11.03 | $11.50 | $11.03 | $11.30 | $11.30 | 166,988 |
| 2024-12-05 | $11.14 | $11.32 | $11.11 | $11.27 | $11.27 | 135,196 |
| 2024-12-04 | $10.88 | $11.40 | $10.88 | $11.34 | $11.34 | 79,136 |
| 2024-12-03 | $11.52 | $11.55 | $11.47 | $11.50 | $11.50 | 176,630 |
| 2024-12-02 | $11.77 | $11.77 | $11.14 | $11.33 | $11.33 | 138,396 |
| 2024-11-29 | $11.70 | $11.70 | $11.00 | $11.26 | $11.26 | 120,102 |
| 2024-11-27 | $10.81 | $10.88 | $10.81 | $10.82 | $10.82 | 129,718 |
| 2024-11-26 | $10.35 | $10.73 | $10.35 | $10.69 | $10.69 | 193,909 |
| 2024-11-25 | $10.79 | $10.80 | $10.72 | $10.74 | $10.74 | 243,947 |
| 2024-11-22 | $10.28 | $10.62 | $10.28 | $10.57 | $10.57 | 234,871 |
| 2024-11-21 | $10.21 | $10.42 | $10.21 | $10.37 | $10.37 | 309,410 |
| 2024-11-20 | $10.13 | $10.47 | $10.13 | $10.43 | $10.43 | 128,263 |
| 2024-11-19 | $11.02 | $11.02 | $10.53 | $10.55 | $10.55 | 189,736 |
| 2024-11-18 | $10.75 | $10.75 | $10.41 | $10.65 | $10.65 | 367,135 |
| 2024-11-15 | $10.62 | $10.96 | $10.62 | $10.67 | $10.67 | 240,388 |
| 2024-11-14 | $10.78 | $10.86 | $10.78 | $10.81 | $10.81 | 184,446 |
| 2024-11-13 | $10.42 | $10.81 | $10.42 | $10.78 | $10.78 | 143,240 |
| 2024-11-12 | $10.82 | $11.35 | $10.82 | $11.13 | $11.13 | 244,869 |
| 2024-11-11 | $10.89 | $11.56 | $10.89 | $11.27 | $11.27 | 116,290 |
| 2024-11-08 | $11.33 | $11.54 | $11.33 | $11.51 | $11.51 | 91,568 |
| 2024-11-07 | $11.58 | $11.66 | $11.46 | $11.56 | $11.56 | 105,881 |
| 2024-11-06 | $11.77 | $11.87 | $11.75 | $11.83 | $11.83 | 64,390 |
| 2024-11-05 | $12.23 | $12.23 | $11.76 | $11.86 | $11.86 | 133,904 |
| 2024-11-04 | $11.45 | $12.16 | $11.45 | $11.67 | $11.67 | 186,548 |
| 2024-11-01 | $11.33 | $11.73 | $11.33 | $11.70 | $11.70 | 87,647 |
| 2024-10-31 | $11.91 | $11.92 | $11.82 | $11.92 | $11.92 | 95,019 |
| 2024-10-30 | $11.69 | $12.12 | $11.69 | $12.06 | $12.06 | 54,982 |
| 2024-10-29 | $11.93 | $11.98 | $11.89 | $11.98 | $11.98 | 95,727 |
| 2024-10-28 | $11.50 | $11.89 | $11.50 | $11.87 | $11.87 | 84,479 |
| 2024-10-25 | $12.31 | $12.31 | $11.79 | $11.80 | $11.80 | 85,367 |
| 2024-10-24 | $12.40 | $12.40 | $11.79 | $11.85 | $11.85 | 98,414 |
| 2024-10-23 | $11.86 | $11.86 | $11.74 | $11.81 | $11.81 | 304,967 |
| 2024-10-22 | $12.45 | $12.45 | $11.66 | $12.03 | $12.03 | 100,922 |
| 2024-10-21 | $12.25 | $12.45 | $12.07 | $12.16 | $12.16 | 112,219 |
| 2024-10-18 | $12.25 | $12.49 | $11.88 | $12.38 | $12.38 | 102,018 |
| 2024-10-17 | $12.11 | $12.16 | $12.07 | $12.07 | $12.07 | 110,382 |
| 2024-10-16 | $12.40 | $12.47 | $12.34 | $12.36 | $12.36 | 55,868 |
| 2024-10-15 | $12.14 | $12.50 | $12.14 | $12.35 | $12.35 | 58,827 |
| 2024-10-14 | $12.20 | $12.78 | $12.20 | $12.69 | $12.69 | 77,804 |
| 2024-10-11 | $12.69 | $12.81 | $12.68 | $12.70 | $12.70 | 63,163 |
| 2024-10-10 | $12.60 | $12.69 | $12.59 | $12.69 | $12.69 | 104,982 |
| 2024-10-09 | $12.69 | $12.75 | $12.68 | $12.73 | $12.73 | 112,976 |
| 2024-10-08 | $12.57 | $12.61 | $12.53 | $12.57 | $12.57 | 77,128 |
| 2024-10-07 | $12.64 | $12.67 | $12.59 | $12.62 | $12.62 | 149,216 |
| 2024-10-04 | $12.65 | $12.77 | $12.63 | $12.75 | $12.75 | 58,688 |
| 2024-10-03 | $12.61 | $12.68 | $12.59 | $12.63 | $12.63 | 44,380 |
| 2024-10-02 | $12.22 | $12.74 | $12.22 | $12.71 | $12.71 | 76,432 |
| 2024-10-01 | $13.38 | $13.38 | $12.44 | $12.85 | $12.85 | 51,404 |
| 2024-09-30 | $12.93 | $12.93 | $12.81 | $12.86 | $12.86 | 41,571 |
| 2024-09-27 | $13.25 | $13.25 | $12.88 | $12.89 | $12.89 | 32,412 |
| 2024-09-26 | $12.85 | $13.58 | $12.85 | $13.26 | $13.26 | 51,213 |
| 2024-09-25 | $12.39 | $13.39 | $12.39 | $12.94 | $12.94 | 120,193 |
| 2024-09-24 | $13.59 | $13.59 | $13.03 | $13.17 | $13.17 | 69,447 |
| 2024-09-23 | $13.00 | $13.28 | $13.00 | $13.25 | $13.25 | 37,881 |
| 2024-09-20 | $12.69 | $13.17 | $12.69 | $13.10 | $13.10 | 51,205 |
| 2024-09-19 | $13.19 | $13.34 | $13.19 | $13.30 | $13.30 | 51,325 |
| 2024-09-18 | $13.36 | $13.44 | $13.28 | $13.34 | $13.34 | 184,978 |
| 2024-09-17 | $13.06 | $13.65 | $13.06 | $13.54 | $13.54 | 227,533 |
| 2024-09-16 | $12.95 | $13.59 | $12.95 | $13.48 | $13.48 | 92,659 |
| 2024-09-13 | $13.43 | $13.46 | $13.37 | $13.40 | $13.40 | 39,960 |
| 2024-09-12 | $13.50 | $13.65 | $13.49 | $13.65 | $13.65 | 49,802 |
| 2024-09-11 | $13.00 | $13.41 | $13.00 | $13.39 | $13.39 | 121,200 |
| 2024-09-10 | $12.95 | $13.60 | $12.95 | $13.25 | $13.25 | 239,009 |
| 2024-09-09 | $13.15 | $13.84 | $13.15 | $13.39 | $13.39 | 104,968 |
| 2024-09-06 | $13.54 | $13.54 | $12.91 | $12.95 | $12.95 | 82,453 |
| 2024-09-05 | $13.30 | $13.38 | $13.27 | $13.36 | $13.36 | 52,127 |
| 2024-09-04 | $12.65 | $13.25 | $12.65 | $13.16 | $13.16 | 61,330 |
| 2024-09-03 | $13.54 | $13.54 | $13.27 | $13.29 | $13.29 | 74,517 |
| 2024-08-30 | $12.94 | $13.46 | $12.94 | $13.37 | $13.37 | 54,497 |
| 2024-08-29 | $13.88 | $13.88 | $13.23 | $13.23 | $13.23 | 51,720 |
| 2024-08-28 | $13.00 | $13.28 | $13.00 | $13.21 | $13.21 | 46,824 |
| 2024-08-27 | $12.69 | $13.24 | $12.69 | $13.20 | $13.20 | 37,545 |
| 2024-08-26 | $13.60 | $13.60 | $12.94 | $12.97 | $12.97 | 38,490 |
| 2024-08-23 | $13.41 | $13.41 | $12.85 | $13.00 | $13.00 | 65,287 |
| 2024-08-22 | $12.24 | $13.00 | $12.24 | $12.55 | $12.55 | 74,009 |
| 2024-08-21 | $12.50 | $12.69 | $12.50 | $12.61 | $12.61 | 54,503 |
| 2024-08-20 | $12.77 | $12.77 | $12.35 | $12.52 | $12.52 | 68,626 |
| 2024-08-19 | $12.68 | $12.68 | $11.72 | $12.21 | $12.21 | 69,203 |
| 2024-08-16 | $11.60 | $12.03 | $11.60 | $11.99 | $11.99 | 60,054 |
| 2024-08-15 | $11.94 | $12.01 | $11.90 | $12.01 | $12.01 | 69,079 |
| 2024-08-14 | $12.34 | $12.34 | $11.83 | $11.92 | $11.92 | 112,444 |
| 2024-08-13 | $12.08 | $12.41 | $11.47 | $12.00 | $12.00 | 302,641 |
| 2024-08-12 | $12.00 | $12.00 | $11.58 | $11.63 | $11.63 | 78,788 |
| 2024-08-09 | $11.42 | $11.62 | $11.30 | $11.62 | $11.62 | 89,698 |
| 2024-08-08 | $11.34 | $11.44 | $11.00 | $11.42 | $11.42 | 152,435 |
| 2024-08-07 | $11.80 | $11.80 | $10.49 | $10.95 | $10.95 | 326,624 |
| 2024-08-06 | $10.33 | $10.88 | $10.33 | $10.81 | $10.81 | 490,001 |
| 2024-08-05 | $9.79 | $10.15 | $9.52 | $9.94 | $9.94 | 157,584 |
| 2024-08-02 | $10.62 | $10.62 | $10.40 | $10.57 | $10.57 | 99,294 |
| 2024-08-01 | $11.67 | $11.67 | $11.03 | $11.07 | $11.07 | 69,966 |
| 2024-07-31 | $11.37 | $12.00 | $11.37 | $11.79 | $11.79 | 67,326 |
| 2024-07-30 | $11.45 | $11.45 | $11.21 | $11.23 | $11.23 | 104,806 |
| 2024-07-29 | $11.09 | $11.62 | $10.95 | $11.27 | $11.27 | 104,139 |
| 2024-07-26 | $10.73 | $11.42 | $10.73 | $11.14 | $11.14 | 68,665 |
| 2024-07-25 | $11.65 | $11.65 | $11.25 | $11.34 | $11.34 | 84,588 |
| 2024-07-24 | $11.94 | $11.94 | $11.46 | $11.46 | $11.46 | 58,703 |
| 2024-07-23 | $12.26 | $12.26 | $11.86 | $11.90 | $11.90 | 56,063 |
| 2024-07-22 | $12.03 | $12.40 | $11.64 | $12.03 | $12.03 | 58,092 |
| 2024-07-19 | $12.15 | $12.15 | $11.98 | $11.98 | $11.98 | 49,638 |
| 2024-07-18 | $12.28 | $12.28 | $12.01 | $12.04 | $12.04 | 57,016 |
| 2024-07-17 | $11.68 | $12.36 | $11.68 | $11.99 | $11.99 | 136,307 |
| 2024-07-16 | $12.13 | $12.14 | $12.08 | $12.14 | $12.14 | 36,775 |
| 2024-07-15 | $12.18 | $12.18 | $12.00 | $12.00 | $12.00 | 31,403 |
| 2024-07-12 | $12.12 | $12.12 | $12.02 | $12.09 | $12.09 | 46,688 |
| 2024-07-11 | $12.57 | $12.57 | $11.67 | $12.07 | $12.07 | 64,575 |
| 2024-07-10 | $12.74 | $12.74 | $12.33 | $12.42 | $12.42 | 64,646 |
| 2024-07-09 | $11.96 | $12.05 | $11.87 | $11.91 | $11.91 | 55,522 |
| 2024-07-08 | $11.59 | $12.35 | $11.59 | $11.96 | $11.96 | 43,460 |
| 2024-07-05 | $11.60 | $12.34 | $11.60 | $12.00 | $12.00 | 56,284 |
| 2024-07-03 | $12.29 | $12.29 | $11.54 | $12.00 | $12.00 | 132,287 |
| 2024-07-02 | $11.88 | $11.88 | $11.57 | $11.66 | $11.66 | 170,116 |
| 2024-07-01 | $11.96 | $11.96 | $11.57 | $11.57 | $11.57 | 138,454 |
| 2024-06-28 | $11.80 | $11.80 | $11.68 | $11.74 | $11.74 | 84,222 |
| 2024-06-27 | $11.97 | $11.97 | $11.59 | $11.65 | $11.65 | 50,868 |
| 2024-06-26 | $11.30 | $11.99 | $11.30 | $11.55 | $11.55 | 51,385 |
| 2024-06-25 | $11.21 | $11.67 | $11.21 | $11.59 | $11.59 | 72,938 |
| 2024-06-24 | $11.84 | $11.84 | $11.45 | $11.49 | $11.49 | 342,768 |
| 2024-06-21 | $11.88 | $11.88 | $11.50 | $11.52 | $11.52 | 66,514 |
| 2024-06-20 | $11.88 | $11.88 | $11.22 | $11.58 | $11.58 | 54,523 |
| 2024-06-18 | $11.98 | $11.98 | $11.69 | $11.75 | $11.75 | 75,726 |
| 2024-06-17 | $11.16 | $11.85 | $11.16 | $11.61 | $11.61 | 77,987 |
| 2024-06-14 | $12.04 | $12.04 | $11.68 | $11.72 | $11.72 | 56,179 |
| 2024-06-13 | $11.50 | $11.99 | $11.50 | $11.61 | $11.61 | 99,916 |
| 2024-06-12 | $11.97 | $11.97 | $11.71 | $11.71 | $11.71 | 86,728 |
| 2024-06-11 | $12.17 | $12.17 | $11.78 | $11.79 | $11.79 | 66,588 |
| 2024-06-10 | $11.97 | $11.97 | $11.70 | $11.85 | $11.85 | 63,477 |
| 2024-06-07 | $11.88 | $11.88 | $11.66 | $11.72 | $11.72 | 96,357 |
| 2024-06-06 | $11.30 | $12.18 | $11.30 | $11.70 | $11.70 | 94,681 |
| 2024-06-05 | $11.84 | $11.84 | $11.52 | $11.61 | $11.61 | 73,877 |
| 2024-06-04 | $11.19 | $11.59 | $11.19 | $11.46 | $11.46 | 86,328 |
| 2024-06-03 | $11.73 | $11.73 | $11.15 | $11.36 | $11.36 | 53,749 |
| 2024-05-31 | $11.58 | $11.58 | $11.29 | $11.36 | $11.36 | 77,473 |
| 2024-05-30 | $10.98 | $11.68 | $10.98 | $11.29 | $11.29 | 52,494 |
| 2024-05-29 | $11.60 | $11.60 | $11.16 | $11.16 | $11.16 | 66,676 |
| 2024-05-28 | $11.51 | $11.51 | $11.40 | $11.43 | $11.43 | 68,930 |
| 2024-05-24 | $11.45 | $11.45 | $11.04 | $11.10 | $11.10 | 96,428 |
| 2024-05-23 | $11.24 | $11.25 | $10.74 | $10.78 | $10.78 | 90,982 |
| 2024-05-22 | $11.22 | $11.22 | $10.86 | $10.86 | $10.86 | 56,925 |
| 2024-05-21 | $11.08 | $11.43 | $11.06 | $11.09 | $11.09 | 100,577 |
| 2024-05-20 | $11.26 | $11.26 | $11.02 | $11.04 | $11.04 | 63,843 |
| 2024-05-17 | $10.68 | $11.37 | $10.68 | $10.93 | $10.93 | 62,651 |
| 2024-05-16 | $11.29 | $11.29 | $10.87 | $10.89 | $10.89 | 111,084 |
| 2024-05-15 | $11.29 | $11.29 | $11.00 | $11.09 | $11.09 | 96,363 |
| 2024-05-14 | $11.34 | $11.34 | $11.01 | $11.05 | $11.05 | 62,717 |
| 2024-05-13 | $10.95 | $11.10 | $10.81 | $10.85 | $10.85 | 95,427 |
| 2024-05-10 | $11.10 | $11.10 | $10.70 | $10.70 | $10.70 | 65,876 |
| 2024-05-09 | $11.11 | $11.19 | $10.74 | $11.10 | $11.10 | 110,650 |
| 2024-05-08 | $11.39 | $11.39 | $11.09 | $11.13 | $11.13 | 78,705 |
| 2024-05-07 | $11.35 | $11.35 | $11.19 | $11.21 | $11.21 | 126,025 |
| 2024-05-06 | $11.02 | $11.35 | $11.02 | $11.09 | $11.09 | 86,891 |
| 2024-05-03 | $10.88 | $11.16 | $10.88 | $11.10 | $11.10 | 65,725 |
| 2024-05-02 | $10.86 | $11.31 | $10.86 | $11.04 | $11.04 | 110,656 |
| 2024-05-01 | $11.05 | $11.05 | $10.57 | $10.57 | $10.57 | 72,025 |
| 2024-04-30 | $11.00 | $11.00 | $10.62 | $10.62 | $10.62 | 212,530 |
| 2024-04-29 | $10.95 | $11.00 | $10.65 | $10.74 | $10.74 | 143,544 |
| 2024-04-26 | $11.04 | $11.04 | $10.56 | $10.61 | $10.61 | 103,700 |
| 2024-04-25 | $10.87 | $10.88 | $10.51 | $10.64 | $10.64 | 126,741 |
| 2024-04-24 | $11.06 | $11.06 | $10.80 | $10.87 | $10.87 | 75,674 |
| 2024-04-23 | $11.02 | $11.02 | $10.58 | $10.73 | $10.73 | 108,704 |
| 2024-04-22 | $10.50 | $11.06 | $10.50 | $10.85 | $10.85 | 83,359 |
| 2024-04-19 | $10.75 | $11.04 | $10.52 | $10.76 | $10.76 | 151,968 |
| 2024-04-18 | $10.78 | $10.85 | $10.42 | $10.71 | $10.71 | 56,645 |
| 2024-04-17 | $11.29 | $11.30 | $10.97 | $11.02 | $11.02 | 221,417 |
| 2024-04-16 | $11.15 | $11.15 | $10.93 | $10.93 | $10.93 | 120,609 |
| 2024-04-15 | $11.40 | $11.40 | $11.07 | $11.11 | $11.11 | 151,800 |
| 2024-04-12 | $11.50 | $11.50 | $11.16 | $11.16 | $11.16 | 65,096 |
| 2024-04-11 | $11.30 | $11.30 | $10.90 | $11.06 | $11.06 | 135,320 |
| 2024-04-10 | $11.40 | $11.41 | $10.88 | $10.94 | $10.94 | 70,629 |
| 2024-04-09 | $11.48 | $11.50 | $11.04 | $11.16 | $11.16 | 88,440 |
| 2024-04-08 | $11.50 | $11.50 | $10.82 | $11.04 | $11.04 | 118,148 |
| 2024-04-05 | $11.17 | $11.30 | $10.70 | $10.93 | $10.93 | 147,817 |
| 2024-04-04 | $11.39 | $11.78 | $10.93 | $10.93 | $10.93 | 67,230 |
| 2024-04-03 | $11.26 | $11.26 | $10.74 | $10.93 | $10.93 | 67,230 |
| 2024-04-02 | $11.98 | $12.57 | $10.90 | $11.00 | $11.00 | 43,271 |
| 2024-04-01 | $70.25 | $70.26 | $64.60 | $68.46 | $11.41 | 63,444 |
| 2024-03-28 | $69.73 | $69.73 | $66.84 | $68.50 | $11.42 | 63,360 |
| 2024-03-27 | $68.90 | $68.90 | $66.71 | $66.71 | $11.12 | 68,172 |
| 2024-03-26 | $68.85 | $68.85 | $68.26 | $68.73 | $11.46 | 66,258 |
| 2024-03-25 | $68.93 | $68.95 | $67.98 | $68.02 | $68.02 | 10,301 |
| 2024-03-22 | $69.00 | $69.00 | $68.23 | $68.78 | $68.78 | 18,399 |
| 2024-03-21 | $70.72 | $70.98 | $68.92 | $69.02 | $69.02 | 25,397 |
| 2024-03-20 | $69.79 | $69.79 | $67.39 | $68.33 | $68.33 | 8,688 |
| 2024-03-19 | $68.18 | $68.18 | $67.17 | $67.47 | $67.47 | 13,932 |
| 2024-03-18 | $68.03 | $68.03 | $67.11 | $67.13 | $67.13 | 16,810 |
| 2024-03-15 | $68.47 | $68.47 | $66.15 | $66.15 | $66.15 | 18,531 |
| 2024-03-14 | $67.22 | $67.29 | $65.50 | $65.71 | $65.71 | 15,516 |
| 2024-03-13 | $67.50 | $67.50 | $65.30 | $66.21 | $66.21 | 10,080 |
| 2024-03-12 | $67.77 | $67.77 | $65.61 | $66.21 | $66.21 | 10,080 |
| 2024-03-11 | $67.10 | $67.10 | $64.96 | $65.12 | $65.12 | 26,356 |
| 2024-03-08 | $68.82 | $68.82 | $65.80 | $66.70 | $66.70 | 15,118 |
| 2024-03-07 | $67.07 | $67.20 | $66.90 | $67.18 | $67.18 | 14,612 |
| 2024-03-06 | $68.92 | $68.92 | $66.83 | $67.00 | $67.00 | 15,778 |
| 2024-03-05 | $66.34 | $66.35 | $65.80 | $65.87 | $65.87 | 10,604 |
| 2024-03-04 | $68.11 | $68.11 | $65.45 | $65.70 | $65.70 | 11,692 |
| 2024-03-01 | $66.39 | $66.39 | $64.89 | $65.39 | $65.39 | 18,934 |
| 2024-02-29 | $64.35 | $64.35 | $63.26 | $63.26 | $63.26 | 13,626 |
| 2024-02-28 | $64.23 | $65.05 | $64.02 | $64.08 | $64.08 | 13,171 |
| 2024-02-27 | $66.78 | $66.78 | $64.85 | $64.87 | $64.87 | 14,237 |
| 2024-02-26 | $63.50 | $64.41 | $63.50 | $64.20 | $64.20 | 29,374 |
| 2024-02-23 | $64.00 | $64.00 | $63.25 | $63.32 | $63.32 | 11,327 |
| 2024-02-22 | $64.47 | $64.83 | $63.00 | $63.38 | $63.38 | 6,800 |
| 2024-02-21 | $62.61 | $62.65 | $62.45 | $62.64 | $62.64 | 22,978 |
| 2024-02-20 | $62.42 | $62.51 | $62.22 | $62.27 | $62.27 | 11,064 |
| 2024-02-16 | $62.40 | $62.73 | $62.39 | $62.55 | $62.55 | 9,169 |
| 2024-02-15 | $62.04 | $62.41 | $62.02 | $62.40 | $62.40 | 11,556 |
| 2024-02-14 | $61.82 | $62.00 | $61.69 | $61.95 | $61.95 | 10,175 |
| 2024-02-13 | $62.00 | $62.00 | $61.04 | $61.04 | $61.04 | 9,986 |
| 2024-02-12 | $61.51 | $61.71 | $61.32 | $61.32 | $61.32 | 11,498 |
| 2024-02-09 | $62.02 | $62.02 | $61.25 | $61.43 | $61.43 | 19,395 |
| 2024-02-08 | $64.74 | $65.27 | $63.83 | $63.83 | $63.83 | 17,475 |
| 2024-02-07 | $66.57 | $66.71 | $66.43 | $66.71 | $66.71 | 18,967 |
| 2024-02-06 | $66.01 | $66.16 | $65.74 | $65.97 | $65.97 | 8,577 |
| 2024-02-05 | $65.04 | $67.65 | $65.04 | $65.63 | $65.63 | 25,049 |
| 2024-02-02 | $64.15 | $64.50 | $64.15 | $64.47 | $64.47 | 7,168 |
| 2024-02-01 | $63.79 | $64.05 | $63.59 | $64.04 | $64.04 | 6,769 |
| 2024-01-31 | $64.00 | $64.00 | $63.15 | $63.15 | $63.15 | 8,968 |
| 2024-01-30 | $63.25 | $63.58 | $63.00 | $63.25 | $63.25 | 13,244 |
| 2024-01-29 | $63.20 | $63.37 | $62.90 | $63.28 | $63.28 | 14,406 |
| 2024-01-26 | $62.82 | $62.90 | $62.50 | $62.60 | $62.60 | 5,932 |
| 2024-01-25 | $62.35 | $62.35 | $62.03 | $62.20 | $62.20 | 7,469 |
| 2024-01-24 | $62.54 | $62.58 | $62.36 | $62.42 | $62.42 | 17,150 |
| 2024-01-23 | $62.34 | $62.34 | $61.96 | $62.28 | $62.28 | 10,083 |
| 2024-01-22 | $62.77 | $62.93 | $62.74 | $62.93 | $62.93 | 7,208 |
| 2024-01-19 | $62.45 | $62.86 | $62.43 | $62.86 | $62.86 | 7,979 |
| 2024-01-18 | $62.80 | $63.01 | $62.75 | $62.95 | $62.95 | 9,400 |
| 2024-01-17 | $62.52 | $62.64 | $62.42 | $62.50 | $62.50 | 22,205 |
| 2024-01-16 | $63.05 | $64.00 | $62.97 | $62.97 | $62.97 | 14,130 |
| 2024-01-12 | $64.30 | $64.30 | $63.29 | $63.83 | $63.83 | 25,118 |
| 2024-01-11 | $61.48 | $61.53 | $61.11 | $61.40 | $61.40 | 30,116 |
| 2024-01-10 | $62.76 | $62.76 | $61.19 | $61.22 | $61.22 | 13,258 |
| 2024-01-09 | $59.61 | $59.86 | $59.53 | $59.53 | $59.53 | 16,125 |
| 2024-01-08 | $59.04 | $59.82 | $59.04 | $59.76 | $59.76 | 16,583 |
| 2024-01-05 | $60.53 | $60.53 | $59.17 | $60.03 | $60.03 | 6,199 |
| 2024-01-04 | $59.22 | $59.49 | $59.07 | $59.15 | $59.15 | 13,043 |
| 2024-01-03 | $57.87 | $58.98 | $57.87 | $58.82 | $58.82 | 13,360 |
| 2024-01-02 | $59.00 | $59.51 | $57.67 | $59.18 | $59.18 | 15,749 |
| 2023-12-29 | $60.07 | $61.72 | $59.74 | $59.74 | $59.74 | 9,079 |
| 2023-12-28 | $60.11 | $60.11 | $59.87 | $59.99 | $59.99 | 14,107 |
| 2023-12-27 | $58.42 | $60.11 | $58.42 | $60.11 | $60.11 | 6,613 |
| 2023-12-26 | $61.60 | $61.60 | $60.26 | $60.46 | $60.46 | 7,739 |
| 2023-12-22 | $60.67 | $60.68 | $60.33 | $60.48 | $60.48 | 8,648 |
| 2023-12-21 | $58.54 | $60.07 | $58.54 | $59.95 | $59.95 | 8,420 |
| 2023-12-20 | $60.11 | $60.47 | $59.61 | $59.61 | $59.61 | 9,428 |
| 2023-12-19 | $59.50 | $59.50 | $58.41 | $59.45 | $59.45 | 12,389 |
| 2023-12-18 | $57.84 | $58.59 | $57.05 | $58.43 | $58.43 | 11,654 |
| 2023-12-15 | $60.81 | $60.86 | $59.66 | $59.66 | $59.66 | 11,747 |
| 2023-12-14 | $59.52 | $61.65 | $59.52 | $61.65 | $61.65 | 14,154 |
| 2023-12-13 | $59.15 | $60.18 | $58.91 | $60.17 | $60.17 | 5,437 |
| 2023-12-12 | $59.90 | $60.09 | $59.87 | $59.95 | $59.95 | 10,895 |
| 2023-12-11 | $60.00 | $60.28 | $59.92 | $60.28 | $60.28 | 11,789 |
| 2023-12-08 | $59.47 | $59.71 | $59.47 | $59.60 | $59.60 | 12,933 |
| 2023-12-07 | $58.73 | $59.22 | $58.67 | $59.17 | $59.17 | 13,602 |
| 2023-12-06 | $57.64 | $59.06 | $57.64 | $58.57 | $58.57 | 6,886 |
| 2023-12-05 | $57.88 | $58.11 | $57.85 | $57.86 | $57.86 | 11,616 |
| 2023-12-04 | $58.40 | $58.40 | $58.02 | $58.11 | $58.11 | 14,499 |
| 2023-12-01 | $58.34 | $59.10 | $58.34 | $59.07 | $59.07 | 7,959 |
| 2023-11-30 | $56.83 | $58.47 | $56.83 | $58.34 | $58.34 | 12,604 |
| 2023-11-29 | $57.86 | $57.89 | $57.67 | $57.67 | $57.67 | 12,464 |
| 2023-11-28 | $57.69 | $58.22 | $57.69 | $58.06 | $58.06 | 22,178 |
| 2023-11-27 | $56.02 | $58.06 | $56.02 | $58.01 | $58.01 | 10,106 |
| 2023-11-24 | $58.30 | $58.30 | $58.17 | $58.23 | $58.23 | 6,481 |
| 2023-11-22 | $58.26 | $58.36 | $58.11 | $58.25 | $58.25 | 8,133 |
| 2023-11-21 | $58.10 | $58.22 | $57.75 | $57.81 | $57.81 | 8,551 |
| 2023-11-20 | $58.31 | $58.69 | $58.31 | $58.62 | $58.62 | 14,835 |
| 2023-11-17 | $59.38 | $59.49 | $59.22 | $59.39 | $59.39 | 27,075 |
| 2023-11-16 | $57.34 | $57.55 | $57.24 | $57.50 | $57.50 | 99,535 |
| 2023-11-15 | $56.47 | $56.66 | $56.27 | $56.30 | $56.30 | 28,575 |
| 2023-11-14 | $56.12 | $56.58 | $56.08 | $56.58 | $56.58 | 19,425 |
| 2023-11-13 | $57.00 | $57.00 | $55.87 | $55.99 | $55.99 | 20,964 |
| 2023-11-10 | $56.08 | $56.46 | $55.93 | $56.46 | $56.46 | 11,495 |
| 2023-11-09 | $57.41 | $57.41 | $56.78 | $56.78 | $56.78 | 16,719 |
| 2023-11-08 | $57.55 | $57.89 | $57.03 | $57.50 | $57.50 | 18,930 |
| 2023-11-07 | $56.72 | $56.91 | $56.62 | $56.91 | $56.91 | 11,812 |
| 2023-11-06 | $57.60 | $57.64 | $57.23 | $57.38 | $57.38 | 23,086 |
| 2023-11-03 | $57.41 | $57.79 | $56.92 | $57.16 | $57.16 | 19,058 |
| 2023-11-02 | $55.04 | $56.26 | $55.04 | $56.23 | $56.23 | 41,715 |
| 2023-11-01 | $55.31 | $56.01 | $55.26 | $55.75 | $55.75 | 40,921 |
| 2023-10-31 | $54.82 | $55.16 | $54.56 | $54.83 | $54.83 | 31,452 |
| 2023-10-30 | $55.00 | $55.00 | $53.95 | $54.16 | $54.16 | 22,423 |
| 2023-10-27 | $55.33 | $55.33 | $55.00 | $55.00 | $55.00 | 16,382 |
| 2023-10-26 | $55.02 | $55.08 | $54.57 | $54.73 | $54.73 | 20,617 |
| 2023-10-25 | $55.67 | $55.73 | $55.16 | $55.33 | $55.33 | 18,488 |
| 2023-10-24 | $55.82 | $55.99 | $55.69 | $55.82 | $55.82 | 18,680 |
| 2023-10-23 | $55.60 | $56.26 | $55.53 | $56.07 | $56.07 | 26,027 |
| 2023-10-20 | $56.68 | $56.68 | $56.29 | $56.29 | $56.29 | 43,864 |
| 2023-10-19 | $58.76 | $58.76 | $56.72 | $56.83 | $56.83 | 20,192 |
| 2023-10-18 | $57.71 | $57.71 | $57.19 | $57.19 | $57.19 | 18,538 |
| 2023-10-17 | $58.01 | $58.54 | $57.92 | $58.28 | $58.28 | 15,381 |
| 2023-10-16 | $58.12 | $58.31 | $58.12 | $58.20 | $58.20 | 11,231 |
| 2023-10-13 | $58.60 | $58.68 | $58.25 | $58.25 | $58.25 | 11,047 |
| 2023-10-12 | $60.50 | $60.50 | $59.53 | $59.69 | $59.69 | 26,547 |
| 2023-10-11 | $59.57 | $59.57 | $58.74 | $59.04 | $59.04 | 9,726 |
| 2023-10-10 | $59.12 | $59.51 | $58.78 | $59.04 | $59.04 | 18,281 |
| 2023-10-09 | $58.91 | $58.91 | $57.26 | $57.66 | $57.66 | 10,623 |
| 2023-10-06 | $55.16 | $57.77 | $55.16 | $57.74 | $57.74 | 17,912 |
| 2023-10-05 | $55.27 | $58.02 | $55.27 | $57.27 | $57.27 | 16,059 |
| 2023-10-04 | $56.02 | $56.25 | $55.74 | $56.24 | $56.24 | 13,921 |
| 2023-10-03 | $56.06 | $56.57 | $56.06 | $56.25 | $56.25 | 36,840 |
| 2023-10-02 | $59.46 | $59.46 | $56.42 | $57.17 | $57.17 | 21,856 |
| 2023-09-29 | $59.11 | $59.11 | $57.83 | $57.96 | $57.96 | 21,665 |
| 2023-09-28 | $57.39 | $58.51 | $57.39 | $58.21 | $58.21 | 11,268 |
| 2023-09-27 | $59.00 | $59.17 | $58.49 | $58.75 | $58.75 | 11,299 |
| 2023-09-26 | $59.18 | $59.63 | $58.49 | $58.53 | $58.53 | 9,110 |
| 2023-09-25 | $59.84 | $61.24 | $59.18 | $59.98 | $59.98 | 12,053 |
| 2023-09-22 | $59.99 | $60.00 | $58.87 | $59.68 | $59.68 | 11,578 |
| 2023-09-21 | $59.51 | $59.66 | $59.42 | $59.42 | $59.42 | 8,889 |
| 2023-09-20 | $61.09 | $61.09 | $60.56 | $60.56 | $60.56 | 13,464 |
| 2023-09-19 | $61.76 | $61.80 | $61.61 | $61.75 | $61.75 | 11,177 |
| 2023-09-18 | $61.50 | $61.71 | $61.40 | $61.43 | $61.43 | 9,082 |
| 2023-09-15 | $61.79 | $61.79 | $61.42 | $61.48 | $61.48 | 17,276 |
| 2023-09-14 | $61.81 | $62.04 | $61.81 | $61.94 | $61.94 | 12,008 |
| 2023-09-13 | $61.50 | $62.44 | $60.69 | $60.69 | $60.69 | 12,473 |
| 2023-09-12 | $59.90 | $60.30 | $59.90 | $60.30 | $60.30 | 15,244 |
| 2023-09-11 | $60.92 | $60.98 | $59.84 | $60.19 | $60.19 | 12,123 |
| 2023-09-08 | $59.61 | $59.68 | $59.45 | $59.50 | $59.50 | 6,926 |
| 2023-09-07 | $57.30 | $59.22 | $57.30 | $59.16 | $59.16 | 16,873 |
| 2023-09-06 | $59.94 | $59.94 | $59.52 | $59.55 | $59.55 | 11,220 |
| 2023-09-05 | $59.83 | $59.85 | $59.71 | $59.71 | $59.71 | 19,036 |
| 2023-09-01 | $59.17 | $59.68 | $59.02 | $59.12 | $59.12 | 8,642 |
| 2023-08-31 | $58.92 | $59.06 | $58.88 | $59.06 | $59.06 | 5,540 |
| 2023-08-30 | $58.30 | $58.63 | $58.20 | $58.22 | $58.22 | 12,726 |
| 2023-08-29 | $57.37 | $58.49 | $56.03 | $58.34 | $58.34 | 16,901 |
| 2023-08-28 | $58.21 | $59.79 | $58.21 | $58.71 | $58.71 | 18,062 |
| 2023-08-25 | $58.00 | $58.07 | $56.29 | $57.95 | $57.95 | 9,670 |
| 2023-08-24 | $58.00 | $58.00 | $57.34 | $57.34 | $57.34 | 15,009 |
| 2023-08-23 | $57.12 | $57.65 | $56.98 | $57.61 | $57.61 | 8,888 |
| 2023-08-22 | $57.00 | $57.00 | $56.44 | $56.59 | $56.59 | 26,524 |
| 2023-08-21 | $55.61 | $56.49 | $55.61 | $56.28 | $56.28 | 45,103 |
| 2023-08-18 | $55.80 | $56.58 | $55.71 | $56.07 | $56.07 | 21,685 |
| 2023-08-17 | $54.55 | $57.38 | $54.55 | $55.95 | $55.95 | 22,381 |
| 2023-08-16 | $58.20 | $58.20 | $56.60 | $56.72 | $56.72 | 11,662 |
| 2023-08-15 | $58.65 | $58.65 | $56.66 | $56.81 | $56.81 | 24,305 |
| 2023-08-14 | $57.00 | $57.17 | $56.93 | $57.06 | $57.06 | 12,311 |
| 2023-08-11 | $58.64 | $59.98 | $57.29 | $58.37 | $58.37 | 11,480 |
| 2023-08-10 | $59.26 | $59.30 | $58.32 | $58.51 | $58.51 | 23,916 |
| 2023-08-09 | $56.40 | $56.46 | $55.76 | $55.90 | $55.90 | 19,252 |
| 2023-08-08 | $53.75 | $55.73 | $53.75 | $55.59 | $55.59 | 20,630 |
| 2023-08-07 | $54.91 | $57.69 | $54.91 | $56.65 | $56.65 | 15,696 |
| 2023-08-04 | $57.59 | $57.59 | $55.87 | $55.90 | $55.90 | 11,567 |
| 2023-08-03 | $55.15 | $55.89 | $54.87 | $55.79 | $55.79 | 14,893 |
| 2023-08-02 | $57.34 | $57.34 | $56.98 | $57.09 | $57.09 | 11,472 |
| 2023-08-01 | $57.67 | $57.73 | $57.42 | $57.55 | $57.55 | 9,153 |
| 2023-07-31 | $56.32 | $58.28 | $56.32 | $58.10 | $58.10 | 8,627 |
| 2023-07-28 | $56.63 | $57.72 | $56.63 | $57.36 | $57.36 | 8,842 |
| 2023-07-27 | $58.45 | $58.48 | $58.06 | $58.20 | $58.20 | 24,943 |
| 2023-07-26 | $59.61 | $59.61 | $58.01 | $58.35 | $58.35 | 7,817 |
| 2023-07-25 | $57.72 | $57.72 | $57.10 | $57.57 | $57.57 | 13,873 |
| 2023-07-24 | $58.07 | $58.07 | $57.75 | $57.77 | $57.77 | 12,638 |
| 2023-07-21 | $58.77 | $58.77 | $57.95 | $58.61 | $58.61 | 9,372 |
| 2023-07-20 | $59.00 | $59.00 | $57.91 | $57.99 | $57.99 | 12,418 |
| 2023-07-19 | $59.74 | $60.32 | $59.40 | $59.47 | $59.47 | 5,619 |
| 2023-07-18 | $59.38 | $61.79 | $59.32 | $59.65 | $59.65 | 5,814 |
| 2023-07-17 | $57.25 | $59.90 | $57.25 | $58.79 | $58.79 | 11,545 |
| 2023-07-14 | $58.96 | $59.64 | $58.65 | $59.64 | $59.64 | 5,975 |
| 2023-07-13 | $59.66 | $60.53 | $59.66 | $59.95 | $59.95 | 5,916 |
| 2023-07-12 | $59.33 | $59.78 | $59.33 | $59.54 | $59.54 | 15,301 |
| 2023-07-11 | $58.37 | $58.74 | $58.19 | $58.66 | $58.66 | 59,166 |
| 2023-07-10 | $58.19 | $58.73 | $58.19 | $58.73 | $58.73 | 17,523 |
| 2023-07-07 | $58.08 | $58.63 | $58.08 | $58.57 | $58.57 | 11,358 |
| 2023-07-06 | $58.75 | $58.75 | $58.19 | $58.33 | $58.33 | 9,020 |
| 2023-07-05 | $59.32 | $59.35 | $59.13 | $59.32 | $59.32 | 11,963 |
| 2023-07-03 | $60.33 | $60.33 | $60.07 | $60.21 | $60.21 | 6,130 |
| 2023-06-30 | $59.37 | $59.68 | $59.37 | $59.58 | $59.58 | 9,526 |
| 2023-06-29 | $59.53 | $59.56 | $59.37 | $59.42 | $59.42 | 6,064 |
| 2023-06-28 | $59.05 | $59.96 | $59.05 | $59.54 | $59.54 | 5,602 |
| 2023-06-27 | $59.08 | $59.61 | $59.08 | $59.61 | $59.61 | 9,345 |
| 2023-06-26 | $59.88 | $59.88 | $59.33 | $59.43 | $59.43 | 15,819 |
| 2023-06-23 | $59.65 | $59.65 | $58.73 | $58.93 | $58.93 | 33,051 |
| 2023-06-22 | $60.82 | $60.94 | $60.63 | $60.77 | $60.77 | 8,973 |
| 2023-06-21 | $60.86 | $61.06 | $60.64 | $60.93 | $60.93 | 9,420 |
| 2023-06-20 | $60.57 | $60.75 | $60.57 | $60.71 | $60.71 | 4,840 |
| 2023-06-16 | $62.46 | $62.46 | $61.88 | $61.88 | $61.88 | 7,224 |
| 2023-06-15 | $62.51 | $63.00 | $62.45 | $63.00 | $63.00 | 9,514 |
| 2023-06-14 | $63.15 | $63.33 | $62.63 | $63.22 | $63.22 | 8,786 |
| 2023-06-13 | $63.69 | $63.82 | $63.44 | $63.56 | $63.56 | 13,457 |
| 2023-06-12 | $63.27 | $63.46 | $63.07 | $63.46 | $63.46 | 9,590 |
| 2023-06-09 | $62.63 | $63.04 | $62.63 | $62.93 | $62.93 | 7,227 |
| 2023-06-08 | $61.75 | $62.52 | $61.75 | $62.51 | $62.51 | 7,064 |
| 2023-06-07 | $62.83 | $62.83 | $62.15 | $62.19 | $62.19 | 7,328 |
| 2023-06-06 | $62.61 | $63.76 | $62.61 | $63.76 | $63.76 | 10,765 |
| 2023-06-05 | $63.20 | $63.20 | $62.78 | $62.83 | $62.83 | 7,337 |
| 2023-06-02 | $64.49 | $64.49 | $63.31 | $63.49 | $63.49 | 16,214 |
| 2023-06-01 | $61.50 | $62.26 | $61.50 | $62.10 | $62.10 | 11,518 |
| 2023-05-31 | $60.86 | $61.16 | $60.60 | $60.95 | $60.95 | 10,200 |
| 2023-05-30 | $60.86 | $60.90 | $60.72 | $60.73 | $60.73 | 8,015 |
| 2023-05-26 | $60.40 | $60.94 | $60.40 | $60.78 | $60.78 | 13,733 |
| 2023-05-25 | $59.23 | $60.26 | $59.23 | $60.25 | $60.25 | 22,787 |
| 2023-05-24 | $59.71 | $60.35 | $59.41 | $60.35 | $60.35 | 47,900 |
| 2023-05-23 | $59.51 | $59.59 | $59.36 | $59.38 | $59.38 | 10,731 |
| 2023-05-22 | $60.88 | $60.88 | $60.13 | $60.19 | $60.19 | 10,558 |
| 2023-05-19 | $59.61 | $59.79 | $59.56 | $59.72 | $59.72 | 9,701 |
| 2023-05-18 | $58.67 | $58.67 | $58.32 | $58.48 | $58.48 | 10,817 |
| 2023-05-17 | $58.37 | $58.48 | $58.34 | $58.40 | $58.40 | 6,696 |
| 2023-05-16 | $59.41 | $59.41 | $58.38 | $58.49 | $58.49 | 12,376 |
| 2023-05-15 | $57.19 | $57.75 | $57.19 | $57.57 | $57.57 | 13,150 |
| 2023-05-12 | $58.26 | $58.26 | $57.00 | $57.09 | $57.09 | 22,010 |
| 2023-05-11 | $57.74 | $57.74 | $56.81 | $57.27 | $57.27 | 12,213 |
| 2023-05-10 | $54.99 | $55.97 | $54.99 | $55.91 | $55.91 | 16,247 |
| 2023-05-09 | $54.43 | $54.43 | $53.59 | $53.59 | $53.59 | 16,838 |
| 2023-05-08 | $53.10 | $53.39 | $52.72 | $53.38 | $53.38 | 21,489 |
| 2023-05-05 | $51.71 | $52.90 | $51.71 | $52.85 | $52.85 | 5,642 |
| 2023-05-04 | $52.33 | $52.39 | $52.23 | $52.32 | $52.32 | 11,755 |
| 2023-05-03 | $52.23 | $52.39 | $52.08 | $52.18 | $52.18 | 8,419 |
| 2023-05-02 | $51.69 | $51.94 | $51.64 | $51.93 | $51.93 | 18,070 |
| 2023-05-01 | $52.93 | $52.93 | $52.03 | $52.76 | $52.76 | 14,079 |
| 2023-04-28 | $52.31 | $52.33 | $52.08 | $52.12 | $52.12 | 9,535 |
| 2023-04-27 | $51.81 | $52.14 | $51.73 | $52.12 | $52.12 | 23,181 |
| 2023-04-26 | $51.75 | $51.75 | $51.44 | $51.45 | $51.45 | 12,995 |
| 2023-04-25 | $51.62 | $51.71 | $51.45 | $51.51 | $51.51 | 17,677 |
| 2023-04-24 | $51.40 | $51.71 | $51.40 | $51.62 | $51.62 | 189,523 |
| 2023-04-21 | $51.12 | $51.34 | $51.06 | $51.26 | $51.26 | 185,058 |
| 2023-04-20 | $50.97 | $51.00 | $50.79 | $50.83 | $50.83 | 12,787 |
| 2023-04-19 | $50.64 | $50.75 | $50.63 | $50.68 | $50.68 | 6,728 |
| 2023-04-18 | $51.05 | $51.07 | $50.96 | $50.98 | $50.98 | 15,687 |
| 2023-04-17 | $50.82 | $50.89 | $50.68 | $50.89 | $50.89 | 23,764 |
| 2023-04-14 | $50.92 | $50.97 | $50.64 | $50.77 | $50.77 | 44,988 |
| 2023-04-13 | $51.02 | $51.30 | $51.02 | $51.30 | $51.30 | 22,013 |
| 2023-04-12 | $50.81 | $50.81 | $50.56 | $50.60 | $50.60 | 33,176 |
| 2023-04-11 | $49.37 | $50.25 | $49.37 | $50.20 | $50.20 | 41,039 |
| 2023-04-10 | $48.61 | $49.78 | $48.61 | $49.76 | $49.76 | 19,242 |
| 2023-04-06 | $50.28 | $50.35 | $50.14 | $50.32 | $50.32 | 10,265 |
| 2023-04-05 | $51.14 | $51.14 | $50.23 | $50.30 | $50.30 | 20,486 |
| 2023-04-04 | $51.20 | $51.20 | $50.54 | $50.54 | $50.54 | 19,421 |
| 2023-04-03 | $50.79 | $51.24 | $50.77 | $50.94 | $50.94 | 29,319 |
| 2023-03-31 | $50.53 | $50.75 | $50.53 | $50.74 | $50.74 | 22,118 |
| 2023-03-30 | $49.79 | $50.22 | $49.79 | $50.19 | $50.19 | 14,332 |
| 2023-03-29 | $49.31 | $50.04 | $49.31 | $49.89 | $49.89 | 19,242 |
| 2023-03-28 | $49.86 | $50.04 | $49.82 | $49.94 | $49.94 | 29,659 |
| 2023-03-27 | $49.38 | $49.57 | $49.23 | $49.56 | $49.56 | 21,693 |
| 2023-03-24 | $49.19 | $49.96 | $49.03 | $49.56 | $49.56 | 16,904 |
| 2023-03-23 | $49.68 | $49.97 | $49.39 | $49.51 | $49.51 | 14,573 |
| 2023-03-22 | $49.35 | $49.88 | $49.03 | $49.29 | $49.29 | 14,175 |
| 2023-03-21 | $49.32 | $49.37 | $48.96 | $49.23 | $49.23 | 10,821 |
| 2023-03-20 | $48.89 | $49.24 | $48.89 | $49.24 | $49.24 | 16,446 |
| 2023-03-17 | $47.56 | $48.37 | $47.56 | $48.37 | $48.37 | 23,646 |
| 2023-03-16 | $47.00 | $48.02 | $47.00 | $47.93 | $47.93 | 39,717 |
| 2023-03-15 | $47.20 | $47.26 | $47.06 | $47.11 | $47.11 | 20,350 |
| 2023-03-14 | $47.53 | $47.76 | $47.45 | $47.58 | $47.58 | 27,090 |
| 2023-03-13 | $47.76 | $48.28 | $47.76 | $47.95 | $47.95 | 29,337 |
| 2023-03-10 | $47.92 | $48.13 | $47.57 | $47.68 | $47.68 | 23,155 |
| 2023-03-09 | $48.13 | $48.57 | $47.82 | $47.84 | $47.84 | 21,924 |
| 2023-03-08 | $48.21 | $48.92 | $48.21 | $48.67 | $48.67 | 30,586 |
| 2023-03-07 | $48.29 | $48.93 | $47.89 | $47.89 | $47.89 | 23,024 |
| 2023-03-06 | $48.47 | $48.47 | $47.73 | $47.93 | $47.93 | 43,310 |
| 2023-03-03 | $47.97 | $48.11 | $47.38 | $48.09 | $48.09 | 26,224 |
| 2023-03-02 | $46.71 | $47.27 | $46.71 | $47.05 | $47.05 | 44,719 |
| 2023-03-01 | $46.45 | $46.58 | $46.27 | $46.32 | $46.32 | 35,568 |
| 2023-02-28 | $46.57 | $46.78 | $46.43 | $46.46 | $46.46 | 72,092 |
| 2023-02-27 | $46.92 | $47.04 | $46.86 | $46.86 | $46.86 | 49,467 |
| 2023-02-24 | $46.78 | $47.01 | $46.45 | $46.59 | $46.59 | 38,250 |
| 2023-02-23 | $47.25 | $47.25 | $46.78 | $47.12 | $47.12 | 39,730 |
| 2023-02-22 | $46.74 | $47.00 | $46.61 | $46.65 | $46.65 | 36,478 |
| 2023-02-21 | $47.12 | $47.12 | $46.76 | $46.76 | $46.76 | 31,631 |
| 2023-02-17 | $47.39 | $47.68 | $47.33 | $47.57 | $47.57 | 15,792 |
| 2023-02-16 | $47.60 | $48.05 | $47.60 | $47.83 | $47.83 | 13,168 |
| 2023-02-15 | $48.72 | $48.72 | $48.25 | $48.41 | $48.41 | 11,625 |
| 2023-02-14 | $49.81 | $49.81 | $49.06 | $49.40 | $49.40 | 16,477 |
| 2023-02-13 | $49.50 | $49.79 | $49.42 | $49.79 | $49.79 | 19,818 |
| 2023-02-10 | $49.77 | $49.95 | $49.56 | $49.68 | $49.68 | 31,910 |
| 2023-02-09 | $50.71 | $51.25 | $50.53 | $50.55 | $50.55 | 30,349 |
| 2023-02-08 | $53.02 | $53.02 | $52.45 | $53.01 | $53.01 | 19,077 |
| 2023-02-07 | $51.75 | $52.35 | $51.74 | $52.35 | $52.35 | 11,173 |
| 2023-02-06 | $52.00 | $52.00 | $51.53 | $51.72 | $51.72 | 18,202 |
| 2023-02-03 | $52.49 | $52.57 | $52.22 | $52.31 | $52.31 | 6,957 |
| 2023-02-02 | $52.98 | $53.11 | $52.71 | $53.02 | $53.02 | 12,325 |
| 2023-02-01 | $52.69 | $52.87 | $52.17 | $52.60 | $52.60 | 36,463 |
| 2023-01-31 | $52.51 | $52.70 | $52.41 | $52.70 | $52.70 | 8,471 |
| 2023-01-30 | $52.54 | $53.01 | $52.54 | $52.70 | $52.70 | 22,434 |
| 2023-01-27 | $52.84 | $53.29 | $52.84 | $53.13 | $53.13 | 13,635 |
| 2023-01-26 | $53.91 | $53.91 | $53.09 | $53.17 | $53.17 | 9,846 |
| 2023-01-25 | $53.04 | $53.50 | $53.04 | $53.37 | $53.37 | 17,823 |
| 2023-01-24 | $52.96 | $52.96 | $52.25 | $52.72 | $52.72 | 11,963 |
| 2023-01-23 | $51.88 | $52.25 | $51.88 | $52.17 | $52.17 | 14,127 |
| 2023-01-20 | $51.92 | $52.48 | $51.91 | $52.48 | $52.48 | 14,749 |
| 2023-01-19 | $52.13 | $52.13 | $51.85 | $52.06 | $52.06 | 23,290 |
| 2023-01-18 | $52.51 | $52.51 | $51.75 | $51.94 | $51.94 | 15,735 |
| 2023-01-17 | $51.73 | $51.84 | $51.50 | $51.84 | $51.84 | 16,200 |
| 2023-01-13 | $50.83 | $51.17 | $50.74 | $51.02 | $51.02 | 253,471 |
| 2023-01-12 | $50.82 | $51.43 | $50.67 | $51.20 | $51.20 | 61,987 |
| 2023-01-11 | $50.70 | $50.79 | $50.65 | $50.75 | $50.75 | 10,544 |
| 2023-01-10 | $49.86 | $50.01 | $49.73 | $49.97 | $49.97 | 15,582 |
| 2023-01-09 | $49.06 | $51.26 | $49.06 | $50.78 | $50.78 | 16,653 |
| 2023-01-06 | $49.05 | $50.80 | $48.84 | $50.52 | $50.52 | 26,343 |
| 2023-01-05 | $48.77 | $49.75 | $48.77 | $49.75 | $49.75 | 34,111 |
| 2023-01-04 | $50.21 | $50.21 | $49.76 | $49.79 | $49.79 | 27,699 |
| 2023-01-03 | $50.55 | $50.62 | $50.02 | $50.02 | $50.02 | 14,212 |
| 2022-12-30 | $48.88 | $50.55 | $48.88 | $50.07 | $50.07 | 23,832 |
| 2022-12-29 | $49.99 | $50.47 | $49.99 | $50.44 | $50.44 | 21,445 |
| 2022-12-28 | $49.77 | $49.86 | $49.09 | $49.09 | $49.09 | 17,757 |
| 2022-12-27 | $49.69 | $49.89 | $49.69 | $49.78 | $49.78 | 16,654 |
| 2022-12-23 | $49.00 | $50.61 | $49.00 | $50.56 | $50.56 | 14,138 |
| 2022-12-22 | $48.83 | $50.30 | $48.83 | $49.90 | $49.90 | 18,509 |
| 2022-12-21 | $50.79 | $51.02 | $50.67 | $50.68 | $50.68 | 14,334 |
| 2022-12-20 | $51.58 | $51.99 | $51.36 | $51.36 | $51.36 | 30,549 |
| 2022-12-19 | $51.56 | $51.64 | $51.15 | $51.23 | $51.23 | 36,239 |
| 2022-12-16 | $51.72 | $52.26 | $51.70 | $51.75 | $51.75 | 16,517 |
| 2022-12-15 | $52.95 | $52.95 | $51.72 | $51.88 | $51.88 | 15,822 |
| 2022-12-14 | $54.12 | $54.65 | $53.12 | $53.21 | $53.21 | 13,600 |
| 2022-12-13 | $53.91 | $54.12 | $53.33 | $53.43 | $53.43 | 20,805 |
| 2022-12-12 | $51.67 | $52.11 | $51.61 | $52.03 | $52.03 | 56,124 |
| 2022-12-09 | $51.50 | $51.64 | $51.37 | $51.44 | $51.44 | 38,125 |
| 2022-12-08 | $51.15 | $51.72 | $51.15 | $51.46 | $51.46 | 16,724 |
| 2022-12-07 | $51.61 | $51.61 | $51.34 | $51.50 | $51.50 | 13,920 |
| 2022-12-06 | $52.29 | $52.29 | $51.47 | $51.76 | $51.76 | 26,903 |
| 2022-12-05 | $52.84 | $52.92 | $52.11 | $52.28 | $52.28 | 21,557 |
| 2022-12-02 | $53.01 | $53.55 | $52.95 | $53.54 | $53.54 | 15,435 |
| 2022-12-01 | $53.51 | $53.76 | $53.26 | $53.76 | $53.76 | 10,292 |
| 2022-11-30 | $52.40 | $53.72 | $52.30 | $53.62 | $53.62 | 9,714 |
| 2022-11-29 | $52.97 | $53.01 | $52.67 | $52.72 | $52.72 | 14,876 |
| 2022-11-28 | $53.70 | $53.81 | $53.24 | $53.24 | $53.24 | 19,295 |
| 2022-11-25 | $53.02 | $53.52 | $53.02 | $53.52 | $53.52 | 7,708 |
| 2022-11-23 | $52.79 | $53.02 | $52.71 | $53.02 | $53.02 | 5,779 |
| 2022-11-22 | $52.17 | $52.31 | $51.68 | $52.31 | $52.31 | 12,768 |
| 2022-11-21 | $51.16 | $51.85 | $51.16 | $51.84 | $51.84 | 19,547 |
| 2022-11-18 | $52.48 | $52.48 | $52.24 | $52.34 | $52.34 | 9,062 |
| 2022-11-17 | $52.82 | $52.82 | $51.14 | $52.29 | $52.29 | 13,730 |
| 2022-11-16 | $52.69 | $52.69 | $52.48 | $52.58 | $52.58 | 17,044 |
| 2022-11-15 | $53.17 | $53.42 | $52.67 | $53.20 | $53.20 | 182,517 |
| 2022-11-14 | $53.28 | $53.44 | $53.17 | $53.27 | $53.27 | 44,078 |
| 2022-11-11 | $53.17 | $54.60 | $52.51 | $54.02 | $54.02 | 23,338 |
| 2022-11-10 | $48.58 | $49.75 | $48.58 | $49.75 | $49.75 | 40,431 |
| 2022-11-09 | $47.72 | $47.83 | $47.35 | $47.41 | $47.41 | 21,979 |
| 2022-11-08 | $47.95 | $48.34 | $47.66 | $47.93 | $47.93 | 89,774 |
| 2022-11-07 | $47.15 | $47.35 | $47.10 | $47.30 | $47.30 | 71,092 |
| 2022-11-04 | $44.74 | $46.63 | $44.74 | $46.58 | $46.58 | 75,886 |
| 2022-11-03 | $45.37 | $45.54 | $45.23 | $45.47 | $45.47 | 71,321 |
| 2022-11-02 | $46.15 | $46.72 | $45.54 | $45.61 | $45.61 | 62,737 |
| 2022-11-01 | $46.00 | $46.15 | $45.58 | $45.79 | $45.79 | 125,087 |
| 2022-10-31 | $44.30 | $46.90 | $44.30 | $45.55 | $45.55 | 88,011 |
| 2022-10-28 | $46.75 | $46.75 | $45.08 | $46.30 | $46.30 | 25,597 |
| 2022-10-27 | $47.01 | $47.01 | $45.68 | $45.83 | $45.83 | 57,775 |
| 2022-10-26 | $47.33 | $47.33 | $47.10 | $47.25 | $47.25 | 21,367 |
| 2022-10-25 | $46.81 | $47.31 | $46.81 | $47.07 | $47.07 | 73,349 |
| 2022-10-24 | $44.62 | $46.21 | $44.62 | $45.99 | $45.99 | 90,143 |
| 2022-10-21 | $44.75 | $46.61 | $44.75 | $46.35 | $46.35 | 51,368 |
| 2022-10-20 | $45.47 | $45.88 | $45.15 | $45.30 | $45.30 | 56,029 |
| 2022-10-19 | $46.88 | $46.88 | $45.22 | $45.52 | $45.52 | 40,489 |
| 2022-10-18 | $45.30 | $46.39 | $45.30 | $45.68 | $45.68 | 104,891 |
| 2022-10-17 | $45.36 | $46.71 | $45.36 | $46.07 | $46.07 | 64,214 |
| 2022-10-14 | $45.68 | $45.83 | $44.66 | $45.16 | $45.16 | 77,552 |
| 2022-10-13 | $45.00 | $46.36 | $44.69 | $46.28 | $46.28 | 74,466 |
| 2022-10-12 | $45.34 | $45.66 | $45.34 | $45.59 | $45.59 | 48,486 |
| 2022-10-11 | $45.63 | $46.03 | $45.39 | $45.42 | $45.42 | 118,752 |
| 2022-10-10 | $46.98 | $47.12 | $46.63 | $47.00 | $47.00 | 58,032 |
| 2022-10-07 | $47.80 | $47.80 | $46.97 | $46.98 | $46.98 | 33,990 |
| 2022-10-06 | $47.97 | $47.97 | $47.66 | $47.72 | $47.72 | 30,946 |
| 2022-10-05 | $48.47 | $48.92 | $48.25 | $48.92 | $48.92 | 41,082 |
| 2022-10-04 | $48.03 | $48.62 | $47.88 | $48.52 | $48.52 | 134,692 |
| 2022-10-03 | $47.20 | $47.81 | $47.20 | $47.63 | $47.63 | 66,252 |
| 2022-09-30 | $45.50 | $46.18 | $45.50 | $45.53 | $45.53 | 68,809 |
| 2022-09-29 | $46.00 | $46.18 | $45.75 | $45.98 | $45.98 | 76,653 |
| 2022-09-28 | $46.60 | $47.61 | $46.60 | $47.61 | $47.61 | 38,091 |
| 2022-09-27 | $46.01 | $46.01 | $45.22 | $45.44 | $45.44 | 136,286 |
| 2022-09-26 | $45.66 | $45.69 | $45.08 | $45.36 | $45.36 | 103,543 |
| 2022-09-23 | $45.43 | $46.36 | $45.43 | $45.70 | $45.70 | 37,934 |
| 2022-09-22 | $47.47 | $47.47 | $46.69 | $47.01 | $47.01 | 67,795 |
| 2022-09-21 | $47.30 | $47.92 | $46.85 | $47.01 | $47.01 | 55,336 |
| 2022-09-20 | $47.21 | $47.36 | $47.02 | $47.19 | $47.19 | 81,809 |
| 2022-09-19 | $46.07 | $48.14 | $46.07 | $48.14 | $48.14 | 68,785 |
| 2022-09-16 | $47.84 | $48.01 | $47.67 | $47.99 | $47.99 | 51,972 |
| 2022-09-15 | $48.41 | $48.70 | $48.09 | $48.22 | $48.22 | 97,188 |
| 2022-09-14 | $49.16 | $49.27 | $48.75 | $48.83 | $48.83 | 102,084 |
| 2022-09-13 | $49.36 | $49.51 | $48.53 | $48.79 | $48.79 | 94,969 |
| 2022-09-12 | $50.25 | $50.37 | $50.11 | $50.15 | $50.15 | 76,740 |
| 2022-09-09 | $49.69 | $50.00 | $49.64 | $49.96 | $49.96 | 78,639 |
| 2022-09-08 | $48.87 | $49.39 | $48.80 | $49.23 | $49.23 | 122,695 |
| 2022-09-07 | $48.08 | $48.66 | $48.02 | $48.54 | $48.54 | 84,270 |
| 2022-09-06 | $48.90 | $49.16 | $48.79 | $48.83 | $48.83 | 96,186 |
| 2022-09-02 | $50.15 | $50.49 | $49.55 | $49.56 | $49.56 | 35,524 |
| 2022-09-01 | $50.64 | $50.76 | $50.29 | $50.76 | $50.76 | 77,837 |
| 2022-08-31 | $51.19 | $51.22 | $50.79 | $50.79 | $50.79 | 50,008 |
| 2022-08-30 | $51.70 | $51.70 | $50.98 | $51.04 | $51.04 | 51,718 |
| 2022-08-29 | $51.00 | $51.68 | $50.54 | $51.59 | $51.59 | 76,813 |
| 2022-08-26 | $53.26 | $53.65 | $52.48 | $52.48 | $52.48 | 42,172 |
| 2022-08-25 | $52.84 | $53.33 | $52.80 | $53.26 | $53.26 | 34,191 |
| 2022-08-24 | $52.56 | $53.06 | $52.56 | $52.81 | $52.81 | 34,680 |
| 2022-08-23 | $53.57 | $54.19 | $53.57 | $53.82 | $53.82 | 29,361 |
| 2022-08-22 | $54.40 | $54.40 | $53.70 | $53.81 | $53.81 | 29,719 |
| 2022-08-19 | $55.00 | $55.00 | $54.70 | $54.87 | $54.87 | 30,832 |
| 2022-08-18 | $55.74 | $55.75 | $55.51 | $55.66 | $55.66 | 14,878 |
| 2022-08-17 | $55.87 | $56.09 | $55.64 | $55.89 | $55.89 | 19,723 |
| 2022-08-16 | $55.47 | $55.47 | $54.97 | $55.45 | $55.45 | 29,595 |
| 2022-08-15 | $55.54 | $55.60 | $55.32 | $55.47 | $55.47 | 35,618 |
| 2022-08-12 | $54.95 | $55.26 | $54.82 | $55.16 | $55.16 | 9,484 |
| 2022-08-11 | $54.46 | $55.40 | $54.46 | $54.48 | $54.48 | 15,927 |
| 2022-08-10 | $54.96 | $55.16 | $53.99 | $54.50 | $54.50 | 44,271 |
| 2022-08-09 | $55.17 | $55.23 | $54.91 | $54.98 | $54.98 | 34,937 |
| 2022-08-08 | $56.09 | $56.34 | $55.75 | $55.75 | $55.75 | 24,626 |
| 2022-08-05 | $56.20 | $56.39 | $56.00 | $56.26 | $56.26 | 10,871 |
| 2022-08-04 | $56.25 | $56.71 | $56.25 | $56.64 | $56.64 | 25,268 |
| 2022-08-03 | $56.66 | $56.84 | $56.27 | $56.78 | $56.78 | 19,512 |
| 2022-08-02 | $56.99 | $57.01 | $56.26 | $56.37 | $56.37 | 20,234 |
| 2022-08-01 | $57.65 | $57.65 | $57.24 | $57.44 | $57.44 | 22,645 |
| 2022-07-29 | $56.47 | $57.13 | $56.47 | $57.13 | $57.13 | 29,403 |
| 2022-07-28 | $56.37 | $56.83 | $56.19 | $56.77 | $56.77 | 24,595 |
| 2022-07-27 | $53.72 | $56.17 | $53.72 | $56.17 | $56.17 | 23,663 |
| 2022-07-26 | $55.31 | $55.31 | $54.91 | $54.95 | $54.95 | 17,969 |
| 2022-07-25 | $54.32 | $55.67 | $54.32 | $55.55 | $55.55 | 39,249 |
| 2022-07-22 | $56.67 | $56.93 | $55.97 | $56.19 | $56.19 | 9,858 |
| 2022-07-21 | $55.05 | $55.88 | $55.04 | $55.69 | $55.69 | 33,652 |
| 2022-07-20 | $54.94 | $55.18 | $54.80 | $55.07 | $55.07 | 45,031 |
| 2022-07-19 | $54.27 | $54.76 | $54.27 | $54.76 | $54.76 | 87,451 |
| 2022-07-18 | $53.34 | $53.80 | $53.02 | $53.27 | $53.27 | 55,295 |
| 2022-07-15 | $52.39 | $53.21 | $52.39 | $53.16 | $53.16 | 32,751 |
| 2022-07-14 | $53.09 | $53.09 | $52.59 | $52.64 | $52.64 | 53,936 |
| 2022-07-13 | $53.75 | $54.32 | $53.48 | $54.26 | $54.26 | 39,804 |
| 2022-07-12 | $54.80 | $54.97 | $54.52 | $54.80 | $54.80 | 48,317 |
| 2022-07-11 | $55.33 | $55.50 | $54.81 | $54.90 | $54.90 | 47,867 |
| 2022-07-08 | $56.36 | $56.81 | $56.30 | $56.74 | $56.74 | 34,111 |
| 2022-07-07 | $56.44 | $56.68 | $56.41 | $56.64 | $56.64 | 44,777 |
| 2022-07-06 | $55.34 | $55.45 | $55.02 | $55.45 | $55.45 | 64,994 |
| 2022-07-05 | $54.34 | $54.37 | $53.57 | $54.37 | $54.37 | 43,759 |
| 2022-07-01 | $54.80 | $55.40 | $54.63 | $55.40 | $55.40 | 26,229 |
| 2022-06-30 | $53.07 | $53.84 | $53.07 | $53.57 | $53.57 | 43,198 |
| 2022-06-29 | $52.89 | $53.46 | $52.89 | $53.46 | $53.46 | 39,374 |
| 2022-06-28 | $53.84 | $53.91 | $52.96 | $53.14 | $53.14 | 48,931 |
| 2022-06-27 | $54.05 | $54.07 | $53.75 | $53.99 | $53.99 | 57,948 |
| 2022-06-24 | $53.58 | $53.76 | $53.46 | $53.66 | $53.66 | 36,055 |
| 2022-06-23 | $52.22 | $52.73 | $52.12 | $52.44 | $52.44 | 40,991 |
| 2022-06-22 | $52.35 | $52.84 | $52.03 | $52.10 | $52.10 | 67,052 |
| 2022-06-21 | $52.25 | $52.34 | $52.01 | $52.16 | $52.16 | 71,725 |
| 2022-06-17 | $50.80 | $51.66 | $50.52 | $50.95 | $50.95 | 56,917 |
| 2022-06-16 | $52.47 | $52.47 | $51.30 | $52.38 | $52.38 | 44,078 |
| 2022-06-15 | $50.85 | $52.24 | $50.85 | $51.65 | $51.65 | 47,868 |
| 2022-06-14 | $53.03 | $53.03 | $51.22 | $51.65 | $51.65 | 57,830 |
| 2022-06-13 | $52.89 | $53.24 | $52.00 | $52.00 | $52.00 | 77,171 |
| 2022-06-10 | $54.15 | $54.66 | $53.47 | $53.56 | $53.56 | 82,438 |
| 2022-06-09 | $54.75 | $55.38 | $54.53 | $54.69 | $54.69 | 26,536 |
| 2022-06-08 | $55.75 | $56.59 | $55.75 | $56.00 | $56.00 | 56,655 |
| 2022-06-07 | $54.52 | $54.85 | $54.40 | $54.85 | $54.85 | 66,756 |
| 2022-06-06 | $54.45 | $54.67 | $53.60 | $53.95 | $53.95 | 25,893 |
| 2022-06-03 | $54.19 | $54.42 | $53.83 | $53.84 | $53.84 | 17,488 |
| 2022-06-02 | $54.03 | $54.82 | $54.03 | $54.82 | $54.82 | 46,017 |
| 2022-06-01 | $55.44 | $55.44 | $53.84 | $54.01 | $54.01 | 45,498 |
| 2022-05-31 | $54.91 | $55.14 | $54.52 | $54.62 | $54.62 | 58,437 |
| 2022-05-27 | $54.21 | $54.32 | $54.09 | $54.20 | $54.20 | 25,342 |
| 2022-05-26 | $53.70 | $54.30 | $53.70 | $54.12 | $54.12 | 27,967 |
| 2022-05-25 | $53.25 | $54.02 | $53.25 | $53.94 | $53.94 | 20,870 |
| 2022-05-24 | $54.17 | $54.29 | $53.94 | $53.99 | $53.99 | 33,910 |
| 2022-05-23 | $54.44 | $54.86 | $54.43 | $54.65 | $54.65 | 44,588 |
| 2022-05-20 | $54.56 | $54.56 | $53.84 | $54.53 | $54.53 | 23,754 |
| 2022-05-19 | $53.88 | $54.26 | $53.75 | $53.91 | $53.91 | 24,400 |
| 2022-05-18 | $54.78 | $54.95 | $54.05 | $54.05 | $54.05 | 18,993 |
| 2022-05-17 | $54.25 | $54.36 | $54.03 | $54.17 | $54.17 | 25,412 |
| 2022-05-16 | $54.17 | $54.94 | $54.17 | $54.75 | $54.75 | 33,494 |
| 2022-05-13 | $55.17 | $55.59 | $55.17 | $55.37 | $55.37 | 27,958 |
| 2022-05-12 | $54.66 | $55.17 | $54.33 | $54.76 | $54.76 | 63,057 |
| 2022-05-11 | $54.20 | $55.15 | $54.12 | $54.63 | $54.63 | 42,548 |
| 2022-05-10 | $54.24 | $55.20 | $54.22 | $54.32 | $54.32 | 68,388 |
| 2022-05-09 | $55.23 | $55.77 | $54.57 | $54.93 | $54.93 | 57,579 |
| 2022-05-06 | $56.92 | $56.92 | $55.93 | $56.12 | $56.12 | 66,248 |
| 2022-05-05 | $56.14 | $56.14 | $54.91 | $55.46 | $55.46 | 47,100 |
| 2022-05-04 | $55.80 | $57.12 | $55.36 | $57.12 | $57.12 | 27,025 |
| 2022-05-03 | $55.86 | $55.98 | $55.54 | $55.93 | $55.93 | 50,594 |
| 2022-05-02 | $56.87 | $56.87 | $54.86 | $55.55 | $55.55 | 69,630 |
| 2022-04-29 | $55.78 | $56.37 | $55.42 | $55.42 | $55.42 | 44,283 |
| 2022-04-28 | $54.23 | $55.89 | $54.23 | $55.74 | $55.74 | 69,332 |
| 2022-04-27 | $55.45 | $55.65 | $55.11 | $55.40 | $55.40 | 31,261 |
| 2022-04-26 | $57.75 | $57.75 | $54.79 | $56.66 | $56.66 | 49,688 |
| 2022-04-25 | $56.35 | $56.69 | $56.02 | $56.66 | $56.66 | 49,688 |
| 2022-04-22 | $56.95 | $57.53 | $56.29 | $56.46 | $56.46 | 32,373 |
| 2022-04-21 | $59.11 | $59.11 | $57.34 | $57.34 | $57.34 | 22,371 |
| 2022-04-20 | $58.54 | $58.67 | $58.25 | $58.26 | $58.26 | 25,514 |
| 2022-04-19 | $56.79 | $57.71 | $56.79 | $57.71 | $57.71 | 52,074 |
| 2022-04-18 | $56.82 | $57.39 | $56.47 | $56.48 | $56.48 | 32,470 |
| 2022-04-14 | $58.47 | $58.47 | $57.73 | $57.85 | $57.85 | 13,477 |
| 2022-04-13 | $57.50 | $58.45 | $57.50 | $58.31 | $58.31 | 48,461 |
| 2022-04-12 | $58.13 | $58.49 | $57.49 | $57.81 | $57.81 | 28,995 |
| 2022-04-11 | $59.65 | $59.65 | $58.78 | $58.83 | $58.83 | 36,793 |
| 2022-04-08 | $59.98 | $60.15 | $59.74 | $60.15 | $60.15 | 23,455 |
| 2022-04-07 | $59.97 | $60.01 | $59.34 | $59.77 | $59.77 | 32,416 |
| 2022-04-06 | $59.15 | $59.68 | $59.03 | $59.22 | $59.22 | 27,276 |
| 2022-04-05 | $60.04 | $60.28 | $59.69 | $60.04 | $60.04 | 28,688 |
| 2022-04-04 | $60.84 | $61.88 | $59.47 | $61.85 | $61.85 | 30,622 |
| 2022-04-01 | $59.43 | $61.49 | $59.43 | $61.49 | $61.49 | 25,197 |
| 2022-03-31 | $61.81 | $61.92 | $61.15 | $61.15 | $61.15 | 22,055 |
| 2022-03-30 | $62.00 | $62.22 | $61.50 | $61.55 | $61.55 | 15,861 |
| 2022-03-29 | $61.40 | $62.48 | $61.40 | $62.35 | $62.35 | 20,457 |
| 2022-03-28 | $61.23 | $61.65 | $61.15 | $61.40 | $61.40 | 17,808 |
| 2022-03-25 | $61.97 | $62.49 | $61.82 | $62.32 | $62.32 | 18,344 |
| 2022-03-24 | $62.14 | $62.23 | $61.93 | $62.22 | $62.22 | 7,902 |
| 2022-03-23 | $62.80 | $62.80 | $61.86 | $61.86 | $61.86 | 23,276 |
| 2022-03-22 | $60.71 | $62.58 | $60.71 | $61.81 | $61.81 | 23,116 |
| 2022-03-21 | $61.78 | $61.90 | $61.29 | $61.89 | $61.89 | 36,097 |
| 2022-03-18 | $61.58 | $61.89 | $61.15 | $61.89 | $61.89 | 36,097 |
| 2022-03-17 | $60.68 | $60.92 | $60.16 | $60.92 | $60.92 | 21,456 |
| 2022-03-16 | $59.59 | $60.20 | $58.90 | $59.95 | $59.95 | 26,053 |
| 2022-03-15 | $57.95 | $58.73 | $57.95 | $58.53 | $58.53 | 59,650 |
| 2022-03-14 | $57.37 | $58.22 | $57.37 | $58.02 | $58.02 | 51,742 |
| 2022-03-11 | $57.55 | $57.77 | $56.87 | $56.93 | $56.93 | 55,308 |
| 2022-03-10 | $58.10 | $58.74 | $58.10 | $58.61 | $58.61 | 78,730 |
| 2022-03-09 | $55.56 | $57.85 | $55.56 | $57.76 | $57.76 | 42,976 |
| 2022-03-08 | $58.06 | $58.06 | $56.90 | $57.37 | $57.37 | 69,461 |
| 2022-03-07 | $58.57 | $59.74 | $57.88 | $58.21 | $58.21 | 51,529 |
| 2022-03-04 | $61.23 | $61.78 | $61.13 | $61.48 | $61.48 | 30,088 |
| 2022-03-03 | $64.91 | $64.91 | $62.14 | $62.40 | $62.40 | 33,323 |
| 2022-03-02 | $62.99 | $62.99 | $62.16 | $62.31 | $62.31 | 41,343 |
| 2022-03-01 | $63.20 | $63.33 | $62.35 | $62.55 | $62.55 | 44,161 |
| 2022-02-28 | $63.25 | $63.90 | $63.23 | $63.61 | $63.61 | 81,474 |
| 2022-02-25 | $65.42 | $65.42 | $61.81 | $63.96 | $63.96 | 38,484 |
| 2022-02-24 | $62.25 | $62.93 | $61.45 | $62.93 | $62.93 | 33,574 |
| 2022-02-23 | $63.85 | $64.77 | $63.85 | $63.87 | $63.87 | 31,285 |
| 2022-02-22 | $61.63 | $65.06 | $61.63 | $64.65 | $64.65 | 31,973 |
| 2022-02-18 | $65.72 | $65.72 | $65.09 | $65.36 | $65.36 | 19,355 |
| 2022-02-17 | $66.05 | $66.17 | $65.62 | $65.79 | $65.79 | 8,661 |
| 2022-02-16 | $66.03 | $66.78 | $66.03 | $66.64 | $66.64 | 12,787 |
| 2022-02-15 | $64.12 | $66.49 | $64.12 | $66.44 | $66.44 | 32,013 |
| 2022-02-14 | $65.23 | $66.57 | $64.87 | $65.05 | $65.05 | 25,863 |
| 2022-02-11 | $67.51 | $67.65 | $67.00 | $67.32 | $67.32 | 10,399 |
| 2022-02-10 | $66.43 | $68.46 | $66.43 | $67.47 | $67.47 | 25,548 |
| 2022-02-09 | $68.99 | $69.73 | $68.99 | $69.56 | $69.56 | 27,902 |
| 2022-02-08 | $65.82 | $66.22 | $65.82 | $66.17 | $66.17 | 24,176 |
| 2022-02-07 | $66.64 | $66.64 | $65.96 | $66.10 | $66.10 | 17,849 |
| 2022-02-04 | $66.51 | $66.52 | $65.89 | $66.43 | $66.43 | 15,496 |
| 2022-02-03 | $64.89 | $67.10 | $64.89 | $66.51 | $66.51 | 18,935 |
| 2022-02-02 | $68.18 | $68.18 | $67.73 | $68.03 | $68.03 | 12,090 |
| 2022-02-01 | $66.38 | $67.02 | $66.38 | $66.90 | $66.90 | 34,155 |
| 2022-01-31 | $65.90 | $66.94 | $65.90 | $66.77 | $66.77 | 41,502 |
| 2022-01-28 | $66.61 | $66.61 | $64.23 | $65.35 | $65.35 | 17,027 |
| 2022-01-27 | $65.53 | $66.17 | $64.95 | $65.23 | $65.23 | 25,941 |
| 2022-01-26 | $67.50 | $67.50 | $66.24 | $66.74 | $66.74 | 29,084 |
| 2022-01-25 | $67.07 | $67.60 | $66.31 | $67.12 | $67.12 | 37,817 |
| 2022-01-24 | $67.06 | $67.63 | $66.35 | $67.13 | $67.13 | 32,092 |
| 2022-01-21 | $68.72 | $68.72 | $68.02 | $68.10 | $68.10 | 40,200 |
| 2022-01-20 | $69.38 | $69.64 | $68.50 | $68.73 | $68.73 | 38,056 |
| 2022-01-19 | $70.00 | $70.06 | $69.09 | $69.09 | $69.09 | 26,378 |
| 2022-01-18 | $70.00 | $71.38 | $70.00 | $71.17 | $71.17 | 37,720 |
| 2022-01-14 | $75.24 | $75.24 | $72.89 | $73.19 | $73.19 | 14,761 |
| 2022-01-13 | $71.94 | $74.19 | $71.94 | $73.61 | $73.61 | 18,474 |
| 2022-01-12 | $71.91 | $74.58 | $71.91 | $74.58 | $74.58 | 8,480 |
| 2022-01-11 | $75.73 | $75.73 | $73.17 | $74.23 | $74.23 | 42,774 |
| 2022-01-10 | $75.08 | $75.14 | $74.51 | $75.02 | $75.02 | 24,376 |
| 2022-01-07 | $75.19 | $75.45 | $74.77 | $75.39 | $75.39 | 29,679 |
| 2022-01-06 | $74.00 | $74.24 | $73.58 | $73.80 | $73.80 | 97,961 |
| 2022-01-05 | $74.33 | $74.55 | $73.50 | $73.59 | $73.59 | 14,903 |
| 2022-01-04 | $74.77 | $74.86 | $74.46 | $74.61 | $74.61 | 40,341 |
| 2022-01-03 | $71.92 | $74.29 | $71.92 | $74.10 | $74.10 | 16,396 |
| 2021-12-31 | $74.69 | $74.69 | $73.83 | $74.24 | $74.24 | 9,549 |
| 2021-12-30 | $74.15 | $74.29 | $74.01 | $74.18 | $74.18 | 8,583 |
| 2021-12-29 | $74.43 | $74.59 | $74.37 | $74.56 | $74.56 | 22,181 |
| 2021-12-28 | $76.51 | $76.51 | $74.43 | $74.43 | $74.43 | 17,817 |
| 2021-12-27 | $74.00 | $74.50 | $73.75 | $74.08 | $74.08 | 20,700 |
| 2021-12-23 | $75.20 | $75.38 | $74.87 | $75.38 | $75.38 | 34,531 |
| 2021-12-22 | $72.38 | $75.14 | $72.38 | $75.14 | $75.14 | 19,531 |
| 2021-12-21 | $76.22 | $76.22 | $73.78 | $74.23 | $74.23 | 43,423 |
| 2021-12-20 | $74.51 | $74.61 | $74.25 | $74.53 | $74.53 | 15,608 |
| 2021-12-17 | $75.38 | $76.51 | $75.38 | $75.94 | $75.94 | 14,480 |
| 2021-12-16 | $77.15 | $77.15 | $76.47 | $76.74 | $76.74 | 8,910 |
| 2021-12-15 | $74.56 | $75.48 | $74.56 | $75.48 | $75.48 | 11,028 |
| 2021-12-14 | $74.05 | $74.07 | $73.76 | $73.95 | $73.95 | 33,293 |
| 2021-12-13 | $75.00 | $75.05 | $74.48 | $74.68 | $74.68 | 25,232 |
| 2021-12-10 | $78.45 | $78.45 | $76.03 | $76.24 | $76.24 | 12,641 |
| 2021-12-09 | $76.37 | $76.37 | $75.59 | $75.63 | $75.63 | 15,743 |
| 2021-12-08 | $77.10 | $77.58 | $77.10 | $77.52 | $77.52 | 14,825 |
| 2021-12-07 | $76.20 | $76.70 | $76.05 | $76.66 | $76.66 | 22,000 |
| 2021-12-06 | $78.22 | $78.22 | $75.61 | $75.75 | $75.75 | 27,200 |
| 2021-12-03 | $77.04 | $77.54 | $76.99 | $77.14 | $77.14 | 19,427 |
| 2021-12-02 | $78.77 | $79.34 | $78.77 | $79.10 | $79.10 | 26,029 |
| 2021-12-01 | $80.63 | $80.71 | $79.34 | $79.45 | $79.45 | 20,665 |
| 2021-11-30 | $79.50 | $79.50 | $78.01 | $78.86 | $78.86 | 44,977 |
| 2021-11-29 | $79.27 | $79.83 | $79.22 | $79.51 | $79.51 | 26,254 |
| 2021-11-26 | $76.95 | $81.34 | $76.95 | $79.57 | $79.57 | 15,814 |
| 2021-11-24 | $81.40 | $81.40 | $79.07 | $79.47 | $79.47 | 10,454 |
| 2021-11-23 | $80.99 | $81.14 | $80.68 | $80.85 | $80.85 | 18,477 |
| 2021-11-22 | $81.63 | $82.08 | $81.29 | $81.29 | $81.29 | 22,065 |
| 2021-11-19 | $82.08 | $82.55 | $81.94 | $82.12 | $82.12 | 33,794 |
| 2021-11-18 | $79.21 | $79.38 | $78.94 | $79.26 | $79.26 | 15,276 |
| 2021-11-17 | $78.30 | $78.61 | $78.21 | $78.54 | $78.54 | 12,310 |
| 2021-11-16 | $82.40 | $82.40 | $77.56 | $79.65 | $79.65 | 12,579 |
| 2021-11-15 | $81.15 | $81.15 | $80.69 | $80.69 | $80.69 | 27,899 |
| 2021-11-12 | $81.70 | $82.08 | $81.70 | $82.06 | $82.06 | 37,210 |
| 2021-11-11 | $80.51 | $80.51 | $80.22 | $80.40 | $80.40 | 18,862 |
| 2021-11-10 | $80.45 | $80.87 | $79.80 | $79.87 | $79.87 | 34,888 |
| 2021-11-09 | $81.05 | $81.09 | $80.69 | $81.08 | $81.08 | 15,846 |
| 2021-11-08 | $80.59 | $80.68 | $80.47 | $80.58 | $80.58 | 12,266 |
| 2021-11-05 | $82.74 | $82.85 | $82.72 | $82.82 | $82.82 | 4,929 |
| 2021-11-04 | $83.13 | $83.57 | $83.12 | $83.57 | $83.57 | 19,302 |
| 2021-11-03 | $79.36 | $80.10 | $79.34 | $80.00 | $80.00 | 16,361 |
| 2021-11-02 | $78.97 | $79.78 | $78.97 | $79.50 | $79.50 | 11,818 |
| 2021-11-01 | $77.96 | $78.07 | $77.73 | $78.07 | $78.07 | 35,459 |
| 2021-10-29 | $76.98 | $77.42 | $76.86 | $77.42 | $77.42 | 11,757 |
| 2021-10-28 | $76.86 | $77.14 | $76.86 | $77.11 | $77.11 | 7,618 |
| 2021-10-27 | $74.00 | $76.54 | $74.00 | $76.13 | $76.13 | 20,276 |
| 2021-10-26 | $77.37 | $77.37 | $76.52 | $76.87 | $76.87 | 24,292 |
| 2021-10-25 | $76.89 | $77.29 | $76.81 | $77.24 | $77.24 | 134,130 |
| 2021-10-22 | $79.44 | $79.44 | $77.84 | $78.05 | $78.05 | 9,150 |
| 2021-10-21 | $78.58 | $78.58 | $77.57 | $77.67 | $77.67 | 15,492 |
| 2021-10-20 | $77.31 | $77.54 | $77.03 | $77.25 | $77.25 | 23,147 |
| 2021-10-19 | $80.11 | $80.41 | $80.11 | $80.33 | $80.33 | 12,130 |
| 2021-10-18 | $80.79 | $80.79 | $79.87 | $80.17 | $80.17 | 8,026 |
| 2021-10-15 | $80.64 | $81.04 | $80.64 | $81.04 | $81.04 | 9,039 |
| 2021-10-14 | $80.28 | $80.28 | $80.00 | $80.12 | $80.12 | 12,641 |
| 2021-10-13 | $79.55 | $79.82 | $79.50 | $79.68 | $79.68 | 9,136 |
| 2021-10-12 | $78.60 | $78.67 | $78.31 | $78.31 | $78.31 | 34,274 |
| 2021-10-11 | $79.65 | $80.05 | $79.28 | $79.28 | $79.28 | 14,380 |
| 2021-10-08 | $77.78 | $77.79 | $77.41 | $77.59 | $77.59 | 16,844 |
| 2021-10-07 | $75.60 | $77.84 | $75.60 | $77.61 | $77.61 | 15,179 |
| 2021-10-06 | $77.23 | $78.11 | $76.95 | $77.96 | $77.96 | 15,990 |
| 2021-10-05 | $78.16 | $79.42 | $78.16 | $79.34 | $79.34 | 10,599 |
| 2021-10-04 | $79.72 | $79.83 | $78.52 | $78.90 | $78.90 | 17,462 |
| 2021-10-01 | $85.21 | $85.72 | $84.70 | $85.72 | $85.72 | 8,611 |
| 2021-09-30 | $86.29 | $86.39 | $85.82 | $86.13 | $86.13 | 65,908 |
| 2021-09-29 | $84.31 | $86.40 | $84.31 | $86.23 | $86.23 | 21,398 |
| 2021-09-28 | $86.61 | $87.10 | $85.62 | $86.59 | $86.59 | 5,684 |
| 2021-09-27 | $88.39 | $88.43 | $88.07 | $88.20 | $88.20 | 72,005 |
| 2021-09-24 | $87.96 | $88.16 | $87.89 | $88.04 | $88.04 | 44,375 |
| 2021-09-23 | $88.56 | $88.70 | $88.31 | $88.31 | $88.31 | 11,959 |
| 2021-09-22 | $89.20 | $89.20 | $88.13 | $88.35 | $88.35 | 31,711 |
| 2021-09-21 | $88.10 | $89.54 | $88.10 | $89.29 | $89.29 | 11,193 |
| 2021-09-20 | $87.87 | $88.19 | $87.54 | $88.04 | $88.04 | 12,698 |
| 2021-09-17 | $88.97 | $89.06 | $88.64 | $89.06 | $89.06 | 98,307 |
| 2021-09-16 | $91.29 | $91.29 | $90.18 | $90.61 | $90.61 | 105,087 |
| 2021-09-15 | $88.56 | $91.87 | $88.56 | $91.76 | $91.76 | 4,681 |
| 2021-09-14 | $90.49 | $90.49 | $89.79 | $89.83 | $89.83 | 11,368 |
| 2021-09-13 | $89.71 | $89.75 | $88.55 | $88.89 | $88.89 | 8,279 |
| 2021-09-10 | $87.91 | $87.91 | $87.25 | $87.25 | $87.25 | 15,519 |
| 2021-09-09 | $87.26 | $87.53 | $87.14 | $87.45 | $87.45 | 31,695 |
| 2021-09-08 | $84.13 | $86.96 | $84.13 | $86.41 | $86.41 | 13,285 |
| 2021-09-07 | $89.16 | $89.16 | $86.51 | $86.83 | $86.83 | 11,314 |
| 2021-09-03 | $85.56 | $86.00 | $85.42 | $86.00 | $86.00 | 7,708 |
| 2021-09-02 | $84.40 | $84.68 | $84.23 | $84.60 | $84.60 | 22,569 |
| 2021-09-01 | $83.46 | $83.76 | $83.46 | $83.60 | $83.60 | 9,281 |
| 2021-08-31 | $82.67 | $82.82 | $82.42 | $82.49 | $82.49 | 8,339 |
| 2021-08-30 | $80.21 | $80.25 | $80.14 | $80.17 | $80.17 | 7,236 |
| 2021-08-27 | $79.34 | $80.14 | $79.34 | $80.03 | $80.03 | 16,896 |
| 2021-08-26 | $80.00 | $80.15 | $79.87 | $79.96 | $79.96 | 7,066 |
| 2021-08-25 | $80.79 | $80.91 | $80.64 | $80.79 | $80.79 | 8,592 |
| 2021-08-24 | $83.65 | $83.65 | $80.75 | $81.08 | $81.08 | 17,690 |
| 2021-08-23 | $80.18 | $81.89 | $80.18 | $81.86 | $81.86 | 15,062 |
| 2021-08-20 | $79.74 | $80.10 | $79.60 | $80.10 | $80.10 | 12,805 |
| 2021-08-19 | $80.99 | $81.34 | $80.99 | $81.26 | $81.26 | 14,573 |
| 2021-08-18 | $81.06 | $82.02 | $80.95 | $80.95 | $80.95 | 12,850 |
| 2021-08-17 | $78.84 | $79.61 | $78.59 | $79.15 | $79.15 | 4,690 |
| 2021-08-16 | $77.10 | $78.49 | $77.10 | $78.49 | $78.49 | 55,677 |
| 2021-08-13 | $73.56 | $74.48 | $73.56 | $74.48 | $74.48 | 86,180 |
| 2021-08-12 | $71.79 | $72.07 | $71.79 | $72.04 | $72.04 | 93,998 |
| 2021-08-11 | $72.86 | $73.03 | $72.83 | $72.97 | $72.97 | 16,410 |
| 2021-08-10 | $73.61 | $73.61 | $71.66 | $71.98 | $71.98 | 12,757 |
| 2021-08-09 | $71.62 | $72.16 | $71.62 | $71.93 | $71.93 | 8,245 |
| 2021-08-06 | $71.85 | $72.02 | $71.81 | $71.91 | $71.91 | 6,706 |
| 2021-08-05 | $72.41 | $72.48 | $72.39 | $72.45 | $72.45 | 6,828 |
| 2021-08-04 | $74.47 | $74.47 | $72.03 | $72.07 | $72.07 | 6,630 |
| 2021-08-03 | $72.69 | $73.50 | $72.69 | $73.45 | $73.45 | 12,367 |
| 2021-08-02 | $73.07 | $73.17 | $72.75 | $72.83 | $72.83 | 32,008 |
| 2021-07-30 | $71.60 | $71.83 | $71.60 | $71.65 | $71.65 | 12,957 |
| 2021-07-29 | $75.25 | $75.25 | $73.27 | $73.48 | $73.48 | 11,646 |
| 2021-07-28 | $73.36 | $73.74 | $73.24 | $73.72 | $73.72 | 6,843 |
| 2021-07-27 | $71.01 | $72.83 | $71.01 | $72.81 | $72.81 | 17,001 |
| 2021-07-26 | $73.20 | $73.33 | $73.16 | $73.17 | $73.17 | 16,910 |
| 2021-07-23 | $72.31 | $72.76 | $71.44 | $72.59 | $72.59 | 14,016 |
| 2021-07-22 | $72.18 | $72.62 | $72.10 | $72.40 | $72.40 | 22,713 |
| 2021-07-21 | $72.08 | $72.40 | $71.77 | $72.26 | $72.26 | 11,366 |
| 2021-07-20 | $73.91 | $73.91 | $72.10 | $72.40 | $72.40 | 12,065 |
| 2021-07-19 | $71.44 | $71.51 | $70.73 | $71.10 | $71.10 | 12,255 |
| 2021-07-16 | $72.68 | $72.68 | $71.93 | $71.94 | $71.94 | 14,344 |
| 2021-07-15 | $72.54 | $72.70 | $72.41 | $72.70 | $72.70 | 10,179 |
| 2021-07-14 | $72.45 | $73.22 | $72.45 | $73.10 | $73.10 | 12,736 |
| 2021-07-13 | $74.98 | $74.98 | $74.30 | $74.31 | $74.31 | 31,352 |
| 2021-07-12 | $72.50 | $74.52 | $72.50 | $74.38 | $74.38 | 13,785 |
| 2021-07-09 | $75.34 | $75.49 | $75.15 | $75.48 | $75.48 | 7,693 |
| 2021-07-08 | $73.60 | $74.08 | $73.60 | $73.72 | $73.72 | 8,410 |
| 2021-07-07 | $74.05 | $74.25 | $73.97 | $74.20 | $74.20 | 13,982 |
| 2021-07-06 | $74.20 | $74.20 | $73.71 | $73.94 | $73.94 | 6,402 |
| 2021-07-02 | $73.88 | $73.88 | $73.37 | $73.61 | $73.61 | 16,693 |
| 2021-07-01 | $73.21 | $73.24 | $72.92 | $73.24 | $73.24 | 7,628 |
| 2021-06-30 | $74.72 | $74.72 | $74.00 | $74.00 | $74.00 | 9,868 |
| 2021-06-29 | $72.73 | $74.17 | $72.73 | $73.99 | $73.99 | 28,329 |
| 2021-06-28 | $73.68 | $73.68 | $73.51 | $73.58 | $73.58 | 8,082 |
| 2021-06-25 | $73.43 | $73.43 | $73.12 | $73.40 | $73.40 | 7,533 |
| 2021-06-24 | $73.67 | $73.95 | $73.67 | $73.95 | $73.95 | 7,795 |
| 2021-06-23 | $72.40 | $72.59 | $72.20 | $72.31 | $72.31 | 21,707 |
| 2021-06-22 | $71.72 | $71.86 | $71.51 | $71.82 | $71.82 | 10,775 |
| 2021-06-21 | $70.32 | $71.12 | $70.12 | $71.05 | $71.05 | 7,664 |
| 2021-06-18 | $70.92 | $71.05 | $70.83 | $70.84 | $70.84 | 32,413 |
| 2021-06-17 | $73.42 | $73.42 | $71.34 | $71.74 | $71.74 | 21,959 |
| 2021-06-16 | $72.50 | $72.59 | $71.94 | $72.13 | $72.13 | 5,142 |
| 2021-06-15 | $71.72 | $71.80 | $71.35 | $71.49 | $71.49 | 7,708 |
| 2021-06-14 | $71.12 | $71.70 | $70.89 | $71.43 | $71.43 | 25,983 |
| 2021-06-11 | $71.47 | $71.47 | $71.20 | $71.45 | $71.45 | 14,784 |
| 2021-06-10 | $70.16 | $70.41 | $70.12 | $70.30 | $70.30 | 26,041 |
| 2021-06-09 | $69.96 | $70.18 | $69.79 | $69.79 | $69.79 | 5,966 |
| 2021-06-08 | $70.18 | $70.45 | $69.87 | $70.19 | $70.19 | 14,403 |
| 2021-06-07 | $70.91 | $71.10 | $70.50 | $71.08 | $71.08 | 6,743 |
| 2021-06-04 | $68.20 | $70.03 | $68.20 | $69.81 | $69.81 | 18,300 |
| 2021-06-03 | $67.38 | $68.78 | $67.38 | $68.78 | $68.78 | 16,004 |
| 2021-06-02 | $69.99 | $70.02 | $69.50 | $69.50 | $69.50 | 25,708 |
| 2021-06-01 | $69.19 | $69.20 | $68.95 | $69.00 | $69.00 | 26,874 |
| 2021-05-28 | $70.90 | $70.90 | $69.06 | $69.19 | $69.19 | 27,148 |
| 2021-05-27 | $69.36 | $69.61 | $69.11 | $69.55 | $69.55 | 19,909 |
| 2021-05-26 | $68.79 | $68.79 | $68.36 | $68.48 | $68.48 | 8,301 |
| 2021-05-25 | $68.55 | $68.55 | $67.88 | $68.05 | $68.05 | 8,529 |
| 2021-05-24 | $67.17 | $67.86 | $67.17 | $67.84 | $67.84 | 12,642 |
| 2021-05-21 | $66.92 | $66.92 | $66.53 | $66.76 | $66.76 | 17,948 |
| 2021-05-20 | $65.63 | $65.78 | $65.57 | $65.71 | $65.71 | 10,715 |
| 2021-05-19 | $65.07 | $65.33 | $64.80 | $64.82 | $64.82 | 20,364 |
| 2021-05-18 | $66.10 | $66.10 | $65.79 | $65.94 | $65.94 | 31,759 |
| 2021-05-17 | $65.16 | $65.40 | $64.99 | $65.29 | $65.29 | 12,288 |
| 2021-05-14 | $66.53 | $66.53 | $64.78 | $65.05 | $65.05 | 16,557 |
| 2021-05-13 | $62.00 | $63.80 | $62.00 | $63.80 | $63.80 | 29,384 |
| 2021-05-12 | $62.62 | $65.10 | $61.80 | $62.16 | $62.16 | 5,940 |
| 2021-05-11 | $66.60 | $66.60 | $65.42 | $65.71 | $65.71 | 17,788 |
| 2021-05-10 | $66.00 | $67.01 | $66.00 | $66.69 | $66.69 | 10,754 |
| 2021-05-07 | $65.00 | $65.32 | $65.00 | $65.11 | $65.11 | 6,434 |
| 2021-05-06 | $64.61 | $64.86 | $64.51 | $64.84 | $64.84 | 7,702 |
| 2021-05-05 | $65.05 | $65.62 | $65.05 | $65.49 | $65.49 | 12,375 |
| 2021-05-04 | $65.05 | $65.05 | $64.59 | $64.83 | $64.83 | 19,513 |
| 2021-05-03 | $65.21 | $65.55 | $65.21 | $65.37 | $65.37 | 8,866 |
| 2021-04-30 | $65.00 | $65.39 | $64.70 | $64.72 | $64.72 | 19,029 |
| 2021-04-29 | $64.47 | $64.94 | $64.47 | $64.87 | $64.87 | 6,069 |
| 2021-04-28 | $64.80 | $64.97 | $64.70 | $64.95 | $64.95 | 4,179 |
| 2021-04-27 | $65.03 | $65.03 | $64.84 | $65.01 | $65.01 | 6,178 |
| 2021-04-26 | $65.24 | $65.24 | $64.95 | $64.95 | $64.95 | 8,897 |
| 2021-04-23 | $64.97 | $65.32 | $64.82 | $65.11 | $65.11 | 6,619 |
| 2021-04-22 | $65.53 | $65.53 | $64.82 | $64.96 | $64.96 | 6,199 |
| 2021-04-21 | $64.04 | $64.04 | $63.61 | $63.96 | $63.96 | 7,348 |
| 2021-04-20 | $61.39 | $63.88 | $61.39 | $63.33 | $63.33 | 11,981 |
| 2021-04-19 | $64.00 | $64.48 | $64.00 | $64.17 | $64.17 | 18,770 |
| 2021-04-16 | $62.90 | $63.24 | $62.86 | $63.22 | $63.22 | 13,519 |
| 2021-04-15 | $63.84 | $63.84 | $63.23 | $63.49 | $63.49 | 11,637 |
| 2021-04-14 | $62.60 | $64.40 | $62.49 | $64.27 | $64.27 | 10,248 |
| 2021-04-13 | $61.38 | $61.64 | $61.38 | $61.56 | $61.56 | 8,257 |
| 2021-04-12 | $62.00 | $62.00 | $61.40 | $61.41 | $61.41 | 5,891 |
| 2021-04-09 | $61.94 | $61.94 | $60.72 | $61.35 | $61.35 | 6,445 |
| 2021-04-08 | $58.45 | $60.41 | $58.45 | $60.41 | $60.41 | 9,771 |
| 2021-04-07 | $59.70 | $59.90 | $59.69 | $59.86 | $59.86 | 10,588 |
| 2021-04-06 | $60.29 | $60.37 | $60.03 | $60.14 | $60.14 | 4,445 |
| 2021-04-05 | $58.64 | $60.87 | $58.64 | $60.87 | $60.87 | 17,320 |
| 2021-04-01 | $60.40 | $60.76 | $60.40 | $60.60 | $60.60 | 14,052 |
| 2021-03-31 | $59.65 | $59.90 | $59.59 | $59.70 | $59.70 | 10,386 |
| 2021-03-30 | $60.50 | $60.50 | $59.99 | $60.38 | $60.38 | 9,512 |
| 2021-03-29 | $60.14 | $61.62 | $60.14 | $60.80 | $60.80 | 4,214 |
| 2021-03-26 | $60.16 | $60.49 | $60.08 | $60.44 | $60.44 | 4,726 |
| 2021-03-25 | $60.46 | $60.98 | $60.44 | $60.85 | $60.85 | 9,192 |
| 2021-03-24 | $59.82 | $59.82 | $59.39 | $59.58 | $59.58 | 9,117 |
| 2021-03-23 | $61.18 | $61.31 | $61.00 | $61.13 | $61.13 | 7,825 |
| 2021-03-22 | $61.00 | $61.53 | $61.00 | $61.41 | $61.41 | 14,371 |
| 2021-03-19 | $59.76 | $59.96 | $59.07 | $59.94 | $59.94 | 28,340 |
| 2021-03-18 | $60.19 | $60.69 | $60.19 | $60.33 | $60.33 | 4,330 |
| 2021-03-17 | $58.93 | $59.56 | $58.81 | $59.52 | $59.52 | 11,875 |
| 2021-03-16 | $60.65 | $60.65 | $58.63 | $59.07 | $59.07 | 49,770 |
| 2021-03-15 | $58.76 | $58.76 | $58.57 | $58.69 | $58.69 | 11,484 |
| 2021-03-12 | $57.59 | $58.06 | $57.59 | $58.06 | $58.06 | 5,137 |
| 2021-03-11 | $57.34 | $57.94 | $57.34 | $57.73 | $57.73 | 5,782 |
| 2021-03-10 | $58.17 | $58.71 | $58.13 | $58.13 | $58.13 | 11,810 |
| 2021-03-09 | $56.66 | $57.25 | $56.66 | $57.25 | $57.25 | 11,828 |
| 2021-03-08 | $56.32 | $57.68 | $56.08 | $56.33 | $56.33 | 23,981 |
| 2021-03-05 | $56.53 | $57.17 | $56.30 | $57.02 | $57.02 | 10,528 |
| 2021-03-04 | $55.33 | $56.87 | $55.33 | $56.55 | $56.55 | 13,029 |
| 2021-03-03 | $58.25 | $58.52 | $58.11 | $58.41 | $58.41 | 9,847 |
| 2021-03-02 | $56.34 | $58.11 | $56.34 | $58.09 | $58.09 | 13,446 |
| 2021-03-01 | $58.16 | $58.16 | $56.88 | $57.90 | $57.90 | 11,307 |
| 2021-02-26 | $57.51 | $57.51 | $57.11 | $57.44 | $57.44 | 12,041 |
| 2021-02-25 | $57.80 | $59.60 | $57.80 | $58.76 | $58.76 | 16,238 |
| 2021-02-24 | $59.29 | $59.89 | $59.29 | $59.89 | $59.89 | 6,116 |
| 2021-02-23 | $60.13 | $60.13 | $59.71 | $60.05 | $60.05 | 7,208 |
| 2021-02-22 | $58.10 | $60.37 | $58.10 | $60.11 | $60.11 | 16,240 |
| 2021-02-19 | $60.00 | $60.50 | $60.00 | $60.40 | $60.40 | 12,567 |
| 2021-02-18 | $59.94 | $59.98 | $59.68 | $59.79 | $59.79 | 9,298 |
| 2021-02-17 | $59.33 | $59.89 | $59.33 | $59.79 | $59.79 | 9,298 |
| 2021-02-16 | $60.52 | $60.52 | $60.04 | $60.15 | $60.15 | 10,471 |
| 2021-02-12 | $60.22 | $62.56 | $60.22 | $61.22 | $61.22 | 13,896 |
| 2021-02-11 | $63.09 | $63.09 | $61.83 | $62.24 | $62.24 | 8,754 |
| 2021-02-10 | $62.45 | $62.45 | $61.70 | $61.84 | $61.84 | 14,905 |
| 2021-02-09 | $60.11 | $62.00 | $60.11 | $61.84 | $61.84 | 14,905 |
| 2021-02-08 | $60.36 | $60.36 | $58.21 | $58.71 | $58.71 | 7,634 |
| 2021-02-05 | $57.16 | $57.88 | $57.16 | $57.70 | $57.70 | 9,354 |
| 2021-02-04 | $57.84 | $58.08 | $57.69 | $57.98 | $57.98 | 8,216 |
| 2021-02-03 | $58.00 | $58.14 | $57.95 | $58.14 | $58.14 | 5,882 |
| 2021-02-02 | $58.01 | $58.01 | $57.59 | $57.87 | $57.87 | 16,089 |
| 2021-02-01 | $58.00 | $58.10 | $57.77 | $58.10 | $58.10 | 13,696 |
| 2021-01-29 | $59.09 | $59.09 | $57.10 | $57.41 | $57.41 | 41,866 |
| 2021-01-28 | $56.36 | $58.82 | $56.36 | $58.75 | $58.75 | 8,910 |
| 2021-01-27 | $59.50 | $59.50 | $58.72 | $58.82 | $58.82 | 18,672 |
| 2021-01-26 | $61.00 | $61.00 | $59.09 | $59.71 | $59.71 | 15,748 |
| 2021-01-25 | $60.00 | $60.59 | $60.00 | $60.13 | $60.13 | 7,725 |
| 2021-01-22 | $60.00 | $60.78 | $60.00 | $60.78 | $60.78 | 8,126 |
| 2021-01-21 | $59.32 | $59.66 | $59.32 | $59.66 | $59.66 | 9,747 |
| 2021-01-20 | $59.35 | $59.96 | $59.35 | $59.96 | $59.96 | 11,803 |
| 2021-01-19 | $57.53 | $59.58 | $57.53 | $59.40 | $59.40 | 6,759 |
| 2021-01-15 | $58.46 | $59.73 | $58.46 | $58.96 | $58.96 | 5,117 |
| 2021-01-14 | $59.45 | $59.53 | $59.01 | $59.35 | $59.35 | 15,648 |
| 2021-01-13 | $59.82 | $59.82 | $57.55 | $58.02 | $58.02 | 11,997 |
| 2021-01-12 | $57.51 | $58.00 | $57.51 | $57.82 | $57.82 | 7,459 |
| 2021-01-11 | $57.21 | $58.98 | $57.21 | $58.36 | $58.36 | 14,191 |
| 2021-01-08 | $56.80 | $58.80 | $56.80 | $58.54 | $58.54 | 22,060 |
| 2021-01-07 | $55.78 | $56.40 | $55.50 | $56.33 | $56.33 | 54,901 |
| 2021-01-06 | $55.26 | $55.85 | $55.26 | $55.53 | $55.53 | 13,629 |
| 2021-01-05 | $54.30 | $54.96 | $54.30 | $54.82 | $54.82 | 12,330 |
| 2021-01-04 | $53.58 | $53.58 | $52.44 | $52.56 | $52.56 | 36,262 |
| 2020-12-31 | $52.60 | $53.22 | $52.60 | $52.95 | $52.95 | 18,653 |
| 2020-12-30 | $52.99 | $52.99 | $52.53 | $52.56 | $52.56 | 12,071 |
| 2020-12-29 | $52.47 | $52.65 | $52.46 | $52.46 | $52.46 | 16,688 |
| 2020-12-28 | $51.79 | $52.35 | $51.79 | $52.31 | $52.31 | 10,694 |
| 2020-12-24 | $51.71 | $51.95 | $51.60 | $51.79 | $51.79 | 18,468 |
| 2020-12-23 | $51.25 | $51.40 | $51.25 | $51.40 | $51.40 | 22,381 |
| 2020-12-22 | $50.64 | $50.64 | $50.08 | $50.41 | $50.41 | 14,831 |
| 2020-12-21 | $51.99 | $53.29 | $51.99 | $52.32 | $52.32 | 13,234 |
| 2020-12-18 | $53.85 | $54.09 | $53.85 | $53.98 | $53.98 | 10,724 |
| 2020-12-17 | $53.66 | $53.83 | $53.46 | $53.56 | $53.56 | 8,183 |
| 2020-12-16 | $55.30 | $55.41 | $54.91 | $54.98 | $54.98 | 15,752 |
| 2020-12-15 | $55.00 | $55.54 | $55.00 | $55.32 | $55.32 | 120,181 |
| 2020-12-14 | $54.13 | $55.01 | $54.13 | $54.43 | $54.43 | 34,008 |
| 2020-12-11 | $53.75 | $54.00 | $53.54 | $53.65 | $53.65 | 6,845 |
| 2020-12-10 | $53.75 | $53.92 | $53.62 | $53.88 | $53.88 | 6,350 |
| 2020-12-09 | $52.52 | $53.80 | $52.52 | $53.50 | $53.50 | 27,277 |
| 2020-12-08 | $53.55 | $53.69 | $53.37 | $53.69 | $53.69 | 18,483 |
| 2020-12-07 | $54.07 | $54.60 | $54.07 | $54.54 | $54.54 | 6,149 |
| 2020-12-04 | $56.00 | $56.00 | $55.50 | $55.95 | $55.95 | 29,387 |
| 2020-12-03 | $55.61 | $55.61 | $55.26 | $55.32 | $55.32 | 13,415 |
| 2020-12-02 | $54.11 | $54.37 | $54.10 | $54.27 | $54.27 | 23,866 |
| 2020-12-01 | $54.75 | $54.75 | $54.21 | $54.38 | $54.38 | 21,935 |
| 2020-11-30 | $53.89 | $54.22 | $53.64 | $53.64 | $53.64 | 10,555 |
| 2020-11-27 | $55.03 | $55.09 | $54.95 | $55.03 | $55.03 | 3,263 |
| 2020-11-25 | $53.15 | $55.15 | $53.15 | $55.12 | $55.12 | 18,170 |
| 2020-11-24 | $55.00 | $55.49 | $55.00 | $55.42 | $55.42 | 16,196 |
| 2020-11-23 | $55.27 | $55.48 | $54.96 | $55.05 | $55.05 | 10,069 |
| 2020-11-20 | $55.00 | $55.04 | $53.73 | $54.95 | $54.95 | 17,617 |
| 2020-11-19 | $54.95 | $55.67 | $54.76 | $54.91 | $54.91 | 29,507 |
| 2020-11-18 | $54.90 | $55.35 | $53.95 | $55.00 | $55.00 | 15,592 |
| 2020-11-17 | $54.58 | $54.63 | $54.25 | $54.44 | $54.44 | 17,399 |
| 2020-11-16 | $54.77 | $54.95 | $54.37 | $54.37 | $54.37 | 8,423 |
| 2020-11-13 | $54.25 | $54.72 | $54.13 | $54.64 | $54.64 | 29,947 |
| 2020-11-12 | $54.01 | $54.01 | $53.13 | $53.32 | $53.32 | 13,625 |
| 2020-11-11 | $52.40 | $54.42 | $52.40 | $53.83 | $53.83 | 51,327 |
| 2020-11-10 | $50.94 | $52.75 | $50.94 | $52.72 | $52.72 | 14,596 |
| 2020-11-09 | $54.10 | $54.46 | $53.15 | $53.79 | $53.79 | 49,938 |
| 2020-11-06 | $52.00 | $53.01 | $52.00 | $52.96 | $52.96 | 11,785 |
| 2020-11-05 | $52.43 | $53.00 | $52.00 | $52.91 | $52.91 | 11,911 |
| 2020-11-04 | $51.73 | $52.21 | $51.73 | $51.87 | $51.87 | 14,033 |
| 2020-11-03 | $51.55 | $51.95 | $51.55 | $51.90 | $51.90 | 35,566 |
| 2020-11-02 | $50.97 | $51.10 | $50.86 | $50.93 | $50.93 | 28,425 |
| 2020-10-30 | $51.09 | $51.14 | $50.89 | $51.07 | $51.07 | 10,337 |
| 2020-10-29 | $51.80 | $51.80 | $51.09 | $51.19 | $51.19 | 21,939 |
| 2020-10-28 | $51.97 | $51.97 | $51.29 | $51.35 | $51.35 | 6,572 |
| 2020-10-27 | $52.44 | $52.44 | $51.79 | $51.85 | $51.85 | 28,156 |
| 2020-10-26 | $51.84 | $51.84 | $51.47 | $51.57 | $51.57 | 7,427 |
| 2020-10-23 | $51.37 | $51.70 | $51.30 | $51.60 | $51.60 | 93,242 |
| 2020-10-22 | $52.08 | $52.08 | $51.12 | $51.37 | $51.37 | 8,935 |
| 2020-10-21 | $51.07 | $51.21 | $50.91 | $51.05 | $51.05 | 9,000 |
| 2020-10-20 | $50.36 | $50.78 | $50.36 | $50.78 | $50.78 | 9,445 |
| 2020-10-19 | $50.43 | $52.00 | $50.43 | $50.93 | $50.93 | 17,029 |
| 2020-10-16 | $51.20 | $52.20 | $51.20 | $52.20 | $52.20 | 15,844 |
| 2020-10-15 | $50.15 | $50.61 | $50.15 | $50.61 | $50.61 | 10,145 |
| 2020-10-14 | $50.10 | $50.21 | $49.94 | $50.10 | $50.10 | 12,873 |
| 2020-10-13 | $49.29 | $49.39 | $49.02 | $49.35 | $49.35 | 10,392 |
| 2020-10-12 | $49.91 | $49.91 | $49.16 | $49.35 | $49.35 | 9,449 |
| 2020-10-09 | $47.85 | $49.43 | $47.85 | $49.39 | $49.39 | 16,556 |
| 2020-10-08 | $47.81 | $49.97 | $47.81 | $49.26 | $49.26 | 18,673 |
| 2020-10-07 | $48.22 | $49.61 | $48.22 | $48.79 | $48.79 | 38,847 |
| 2020-10-06 | $48.60 | $48.82 | $48.43 | $48.45 | $48.45 | 23,560 |
| 2020-10-05 | $49.12 | $49.32 | $49.06 | $49.28 | $49.28 | 7,968 |
| 2020-10-02 | $48.85 | $49.25 | $48.85 | $49.07 | $49.07 | 12,360 |
| 2020-10-01 | $49.65 | $49.65 | $49.26 | $49.46 | $49.46 | 13,633 |
| 2020-09-30 | $49.23 | $49.46 | $49.14 | $49.45 | $49.45 | 16,329 |
| 2020-09-29 | $49.87 | $49.87 | $48.99 | $49.73 | $49.73 | 9,082 |
| 2020-09-28 | $49.25 | $49.80 | $49.25 | $49.57 | $49.57 | 14,273 |
| 2020-09-25 | $48.43 | $48.94 | $48.43 | $48.74 | $48.74 | 9,957 |
| 2020-09-24 | $50.20 | $50.20 | $48.75 | $48.95 | $48.95 | 9,536 |
| 2020-09-23 | $49.60 | $50.42 | $49.60 | $49.99 | $49.99 | 39,323 |
| 2020-09-22 | $47.18 | $48.10 | $47.12 | $47.59 | $47.59 | 29,768 |
| 2020-09-21 | $48.10 | $48.10 | $46.78 | $47.05 | $47.05 | 9,318 |
| 2020-09-18 | $47.96 | $48.19 | $47.86 | $48.01 | $48.01 | 24,295 |
| 2020-09-17 | $47.80 | $47.96 | $47.63 | $47.74 | $47.74 | 9,107 |
| 2020-09-16 | $47.63 | $47.79 | $47.52 | $47.71 | $47.71 | 10,346 |
| 2020-09-15 | $46.93 | $47.80 | $46.93 | $47.43 | $47.43 | 9,682 |
| 2020-09-14 | $47.90 | $48.06 | $47.68 | $47.74 | $47.74 | 6,741 |
| 2020-09-11 | $47.22 | $47.30 | $47.11 | $47.24 | $47.24 | 34,924 |
| 2020-09-10 | $45.85 | $47.10 | $45.85 | $46.79 | $46.79 | 32,595 |
| 2020-09-09 | $46.99 | $47.40 | $46.99 | $47.30 | $47.30 | 29,138 |
| 2020-09-08 | $45.99 | $46.69 | $45.99 | $46.63 | $46.63 | 11,080 |
| 2020-09-04 | $47.17 | $47.20 | $46.65 | $47.20 | $47.20 | 16,616 |
| 2020-09-03 | $47.50 | $47.70 | $46.77 | $46.77 | $46.77 | 40,719 |
| 2020-09-02 | $46.45 | $47.49 | $46.45 | $47.38 | $47.38 | 23,480 |
| 2020-09-01 | $47.21 | $47.32 | $46.97 | $47.05 | $47.05 | 20,862 |
| 2020-08-31 | $48.72 | $48.72 | $47.28 | $47.56 | $47.56 | 10,316 |
| 2020-08-28 | $47.58 | $47.63 | $47.28 | $47.35 | $47.35 | 23,402 |
| 2020-08-27 | $46.56 | $47.48 | $46.56 | $47.10 | $47.10 | 17,098 |
| 2020-08-26 | $47.41 | $47.41 | $47.21 | $47.30 | $47.30 | 7,372 |
| 2020-08-25 | $46.74 | $47.40 | $46.74 | $47.06 | $47.06 | 15,427 |
| 2020-08-24 | $46.47 | $47.14 | $46.47 | $46.90 | $46.90 | 11,082 |
| 2020-08-21 | $46.43 | $47.10 | $46.43 | $47.04 | $47.04 | 27,639 |
| 2020-08-20 | $46.70 | $47.13 | $46.51 | $47.11 | $47.11 | 24,351 |
| 2020-08-19 | $48.15 | $48.17 | $47.54 | $47.54 | $47.54 | 16,595 |
| 2020-08-18 | $48.24 | $48.59 | $48.24 | $48.46 | $48.46 | 14,594 |
| 2020-08-17 | $47.88 | $47.95 | $47.82 | $47.89 | $47.89 | 26,100 |
| 2020-08-14 | $47.75 | $48.17 | $47.75 | $48.07 | $48.07 | 15,510 |
| 2020-08-13 | $47.60 | $48.15 | $47.43 | $48.15 | $48.15 | 21,869 |
| 2020-08-12 | $46.01 | $46.74 | $46.01 | $46.74 | $46.74 | 23,950 |
| 2020-08-11 | $45.36 | $45.96 | $45.36 | $45.46 | $45.46 | 19,441 |
| 2020-08-10 | $45.89 | $45.99 | $45.74 | $45.83 | $45.83 | 23,518 |
| 2020-08-07 | $45.76 | $45.96 | $45.71 | $45.89 | $45.89 | 7,332 |
| 2020-08-06 | $45.75 | $45.88 | $45.75 | $45.76 | $45.76 | 34,999 |
| 2020-08-05 | $45.62 | $45.85 | $45.39 | $45.62 | $45.62 | 26,328 |
| 2020-08-04 | $45.42 | $45.49 | $45.17 | $45.41 | $45.41 | 33,806 |
| 2020-08-03 | $44.83 | $45.40 | $44.83 | $45.40 | $45.40 | 68,814 |
| 2020-07-31 | $45.10 | $45.29 | $44.64 | $44.96 | $44.96 | 17,214 |
| 2020-07-30 | $45.45 | $45.45 | $44.99 | $45.45 | $45.45 | 40,668 |
| 2020-07-29 | $45.65 | $45.80 | $45.35 | $45.78 | $45.78 | 51,519 |
| 2020-07-28 | $47.70 | $47.70 | $46.62 | $46.81 | $46.81 | 46,044 |
| 2020-07-27 | $45.74 | $46.54 | $44.95 | $46.54 | $46.54 | 60,641 |
| 2020-07-24 | $44.42 | $44.42 | $43.70 | $44.01 | $44.01 | 36,904 |
| 2020-07-23 | $43.71 | $44.05 | $43.60 | $43.70 | $43.70 | 16,464 |
| 2020-07-22 | $42.93 | $44.07 | $42.26 | $43.99 | $43.99 | 18,448 |
| 2020-07-21 | $42.63 | $44.27 | $42.63 | $43.90 | $43.90 | 21,966 |
| 2020-07-20 | $44.35 | $44.53 | $44.27 | $44.47 | $44.47 | 21,263 |
| 2020-07-17 | $44.49 | $44.49 | $44.17 | $44.21 | $44.21 | 30,100 |
| 2020-07-16 | $44.46 | $44.64 | $44.36 | $44.64 | $44.64 | 28,600 |
| 2020-07-15 | $43.59 | $44.46 | $43.59 | $44.10 | $44.10 | 12,600 |
| 2020-07-14 | $45.28 | $45.28 | $43.03 | $43.79 | $43.79 | 28,400 |
| 2020-07-13 | $42.85 | $43.50 | $42.72 | $42.72 | $42.72 | 28,900 |
| 2020-07-10 | $42.85 | $43.22 | $42.65 | $43.22 | $43.22 | 23,600 |
| 2020-07-09 | $43.05 | $43.05 | $42.50 | $42.67 | $42.67 | 20,600 |
| 2020-07-08 | $43.04 | $43.38 | $43.00 | $43.30 | $43.30 | 16,100 |
| 2020-07-07 | $42.11 | $43.50 | $42.11 | $43.22 | $43.22 | 23,900 |
| 2020-07-06 | $42.17 | $43.37 | $42.17 | $43.30 | $43.30 | 25,100 |
| 2020-07-02 | $43.09 | $43.53 | $42.57 | $43.34 | $43.34 | 41,800 |
| 2020-07-01 | $43.40 | $43.59 | $43.05 | $43.49 | $43.49 | 49,800 |
| 2020-06-30 | $43.00 | $43.00 | $42.64 | $42.84 | $42.84 | 32,600 |
| 2020-06-29 | $43.56 | $43.56 | $43.09 | $43.32 | $43.32 | 31,307 |
| 2020-06-26 | $42.74 | $43.94 | $42.48 | $43.59 | $43.59 | 57,383 |
| 2020-06-25 | $43.36 | $43.61 | $43.20 | $43.57 | $43.57 | 50,374 |
| 2020-06-24 | $42.78 | $44.75 | $42.78 | $43.53 | $43.53 | 22,312 |
| 2020-06-23 | $44.45 | $44.88 | $44.45 | $44.64 | $44.64 | 57,587 |
| 2020-06-22 | $45.66 | $45.66 | $44.05 | $44.81 | $44.81 | 30,042 |
| 2020-06-19 | $45.36 | $45.70 | $45.14 | $45.21 | $45.21 | 32,963 |
| 2020-06-18 | $44.89 | $45.33 | $44.89 | $45.06 | $45.06 | 36,209 |
| 2020-06-17 | $45.29 | $45.78 | $45.29 | $45.65 | $45.65 | 19,342 |
| 2020-06-16 | $45.50 | $45.63 | $45.10 | $45.39 | $45.39 | 35,385 |
| 2020-06-15 | $44.00 | $45.19 | $44.00 | $45.03 | $45.03 | 30,239 |
| 2020-06-12 | $44.55 | $45.36 | $44.51 | $45.00 | $45.00 | 21,240 |
| 2020-06-11 | $45.57 | $45.76 | $44.77 | $44.77 | $44.77 | 36,877 |
| 2020-06-10 | $46.13 | $46.49 | $46.07 | $46.15 | $46.15 | 77,402 |
| 2020-06-09 | $44.35 | $46.00 | $44.35 | $45.75 | $45.75 | 111,511 |
| 2020-06-08 | $45.50 | $46.05 | $45.42 | $46.03 | $46.03 | 50,490 |
| 2020-06-05 | $45.90 | $45.99 | $45.50 | $45.88 | $45.88 | 24,563 |
| 2020-06-04 | $46.00 | $46.00 | $45.25 | $45.33 | $45.33 | 26,309 |
| 2020-06-03 | $46.50 | $46.57 | $44.31 | $46.40 | $46.40 | 39,758 |
| 2020-06-02 | $46.20 | $46.92 | $46.02 | $46.50 | $46.50 | 49,568 |
| 2020-06-01 | $44.23 | $47.26 | $44.23 | $46.15 | $46.15 | 26,412 |
| 2020-05-29 | $45.72 | $46.30 | $45.65 | $45.94 | $45.94 | 29,275 |
| 2020-05-28 | $46.06 | $46.90 | $46.06 | $46.46 | $46.46 | 32,855 |
| 2020-05-27 | $45.73 | $46.36 | $45.25 | $45.74 | $45.74 | 55,523 |
| 2020-05-26 | $44.48 | $45.29 | $44.48 | $44.71 | $44.71 | 34,008 |
| 2020-05-22 | $45.65 | $45.77 | $45.03 | $45.50 | $45.50 | 33,929 |
| 2020-05-21 | $45.90 | $46.29 | $45.74 | $45.78 | $45.78 | 49,236 |
| 2020-05-20 | $45.88 | $46.04 | $45.88 | $45.94 | $45.94 | 109,545 |
| 2020-05-19 | $47.06 | $47.25 | $45.82 | $45.97 | $45.97 | 72,853 |
| 2020-05-18 | $48.66 | $48.66 | $47.05 | $47.82 | $47.82 | 44,053 |
| 2020-05-15 | $47.18 | $48.10 | $47.18 | $47.75 | $47.75 | 32,213 |
| 2020-05-14 | $45.45 | $46.96 | $45.45 | $46.78 | $46.78 | 34,756 |
| 2020-05-13 | $46.39 | $48.03 | $46.39 | $47.69 | $47.69 | 25,628 |
| 2020-05-12 | $47.50 | $48.79 | $47.50 | $47.99 | $47.99 | 38,402 |
| 2020-05-11 | $46.83 | $49.00 | $46.83 | $48.68 | $48.68 | 29,758 |
| 2020-05-08 | $48.40 | $49.91 | $48.40 | $49.91 | $49.91 | 47,612 |
| 2020-05-07 | $47.82 | $48.40 | $47.22 | $48.40 | $48.40 | 56,294 |
| 2020-05-06 | $46.40 | $48.11 | $46.40 | $47.55 | $47.55 | 25,640 |
| 2020-05-05 | $46.13 | $49.00 | $46.13 | $47.70 | $47.70 | 58,226 |
| 2020-05-04 | $49.00 | $49.00 | $46.32 | $47.71 | $47.71 | 43,069 |
| 2020-05-01 | $47.00 | $47.75 | $47.00 | $47.26 | $47.26 | 46,290 |
| 2020-04-30 | $48.09 | $49.50 | $47.25 | $47.49 | $47.49 | 34,072 |
| 2020-04-29 | $46.81 | $49.70 | $46.81 | $49.40 | $49.40 | 47,473 |
| 2020-04-28 | $48.60 | $49.20 | $48.50 | $48.57 | $48.57 | 49,098 |
| 2020-04-27 | $49.35 | $49.35 | $48.47 | $48.75 | $48.75 | 65,041 |
| 2020-04-24 | $47.60 | $47.89 | $47.40 | $47.81 | $47.81 | 41,260 |
| 2020-04-23 | $46.00 | $48.19 | $46.00 | $47.49 | $47.49 | 37,342 |
| 2020-04-22 | $47.00 | $47.93 | $46.09 | $47.41 | $47.41 | 34,308 |
| 2020-04-21 | $47.60 | $48.71 | $47.40 | $47.60 | $47.60 | 34,727 |
| 2020-04-20 | $50.97 | $51.41 | $49.00 | $49.05 | $49.05 | 30,473 |
| 2020-04-17 | $49.64 | $49.70 | $48.60 | $49.00 | $49.00 | 48,109 |
| 2020-04-16 | $50.60 | $50.60 | $48.70 | $49.95 | $49.95 | 29,696 |
| 2020-04-15 | $50.13 | $50.75 | $49.50 | $49.56 | $49.56 | 47,709 |
| 2020-04-14 | $48.84 | $51.04 | $48.84 | $50.51 | $50.51 | 38,733 |
| 2020-04-13 | $51.87 | $52.25 | $49.99 | $50.84 | $50.84 | 43,979 |
| 2020-04-09 | $49.87 | $50.62 | $48.95 | $49.17 | $49.17 | 207,967 |
| 2020-04-08 | $52.64 | $52.64 | $51.21 | $51.65 | $51.65 | 79,606 |
| 2020-04-07 | $56.24 | $56.24 | $53.53 | $53.53 | $53.53 | 86,873 |
| 2020-04-06 | $56.00 | $57.31 | $56.00 | $57.10 | $57.10 | 126,872 |
| 2020-04-03 | $53.50 | $54.46 | $53.01 | $53.03 | $53.03 | 78,357 |
| 2020-04-02 | $53.40 | $54.64 | $52.70 | $53.00 | $53.00 | 190,544 |
| 2020-04-01 | $51.32 | $51.32 | $49.47 | $49.93 | $49.93 | 80,177 |
| 2020-03-31 | $50.75 | $50.75 | $49.64 | $50.02 | $50.02 | 77,823 |
| 2020-03-30 | $48.90 | $49.80 | $48.15 | $49.71 | $49.71 | 176,460 |
| 2020-03-27 | $46.00 | $46.00 | $43.44 | $45.37 | $45.37 | 40,597 |
| 2020-03-26 | $42.52 | $47.95 | $42.52 | $45.15 | $45.15 | 76,314 |
| 2020-03-25 | $45.45 | $45.45 | $42.52 | $43.60 | $43.60 | 44,439 |
| 2020-03-24 | $43.85 | $44.69 | $42.52 | $44.34 | $44.34 | 113,412 |
| 2020-03-23 | $44.80 | $44.80 | $42.10 | $42.40 | $42.40 | 132,541 |
| 2020-03-20 | $40.87 | $46.44 | $40.87 | $45.15 | $45.15 | 125,314 |
| 2020-03-19 | $49.75 | $49.75 | $44.44 | $45.11 | $45.11 | 430,247 |
| 2020-03-18 | $50.10 | $58.00 | $49.50 | $56.16 | $56.16 | 877,932 |
| 2020-03-17 | $43.40 | $49.02 | $43.40 | $47.90 | $47.90 | 175,500 |
| 2020-03-16 | $36.60 | $41.17 | $36.60 | $40.08 | $40.08 | 74,045 |
| 2020-03-13 | $41.13 | $42.25 | $39.89 | $40.98 | $40.98 | 57,579 |
| 2020-03-12 | $44.51 | $44.51 | $40.46 | $41.37 | $41.37 | 38,165 |
| 2020-03-11 | $46.50 | $47.97 | $46.50 | $46.75 | $46.75 | 36,540 |
| 2020-03-10 | $48.18 | $48.18 | $46.51 | $47.25 | $47.25 | 31,889 |
| 2020-03-09 | $49.13 | $49.13 | $47.00 | $47.23 | $47.23 | 25,908 |
| 2020-03-06 | $49.69 | $49.69 | $48.79 | $49.29 | $49.29 | 38,446 |
| 2020-03-05 | $48.32 | $49.54 | $48.32 | $49.54 | $49.54 | 21,655 |
| 2020-03-04 | $49.43 | $50.01 | $49.32 | $50.01 | $50.01 | 22,903 |
| 2020-03-03 | $48.96 | $50.45 | $48.96 | $49.47 | $49.47 | 50,361 |
| 2020-03-02 | $51.00 | $51.00 | $49.00 | $49.97 | $49.97 | 42,109 |
| 2020-02-28 | $48.51 | $48.61 | $47.48 | $47.90 | $47.90 | 40,439 |
| 2020-02-27 | $49.23 | $49.61 | $48.52 | $48.78 | $48.78 | 55,266 |
| 2020-02-26 | $50.00 | $50.24 | $49.55 | $49.75 | $49.75 | 42,006 |
| 2020-02-25 | $51.80 | $51.80 | $49.51 | $49.60 | $49.60 | 42,046 |
| 2020-02-24 | $48.02 | $48.59 | $47.55 | $48.41 | $48.41 | 72,738 |
| 2020-02-21 | $48.00 | $49.00 | $48.00 | $48.90 | $48.90 | 66,816 |
| 2020-02-20 | $48.15 | $49.95 | $48.15 | $49.70 | $49.70 | 15,366 |
| 2020-02-19 | $49.60 | $49.60 | $48.80 | $48.92 | $48.92 | 22,773 |
| 2020-02-18 | $48.95 | $50.25 | $48.95 | $49.75 | $49.75 | 24,492 |
| 2020-02-14 | $47.97 | $47.98 | $47.62 | $47.70 | $47.70 | 9,967 |
| 2020-02-13 | $47.70 | $47.88 | $47.61 | $47.77 | $47.77 | 9,484 |
| 2020-02-12 | $48.70 | $48.75 | $48.50 | $48.55 | $48.55 | 16,547 |
| 2020-02-11 | $49.30 | $49.63 | $49.26 | $49.32 | $49.32 | 14,066 |
| 2020-02-10 | $49.16 | $49.29 | $49.07 | $49.24 | $49.24 | 13,524 |
| 2020-02-07 | $49.40 | $49.69 | $49.01 | $49.11 | $49.11 | 504,516 |
| 2020-02-06 | $50.32 | $50.50 | $49.32 | $49.52 | $49.52 | 15,259 |
| 2020-02-05 | $51.49 | $51.49 | $50.79 | $51.03 | $51.03 | 7,987 |
| 2020-02-04 | $50.88 | $50.88 | $50.16 | $50.20 | $50.20 | 12,664 |
| 2020-02-03 | $50.37 | $50.68 | $50.35 | $50.35 | $50.35 | 10,759 |
| 2020-01-31 | $50.62 | $50.63 | $49.09 | $49.32 | $49.32 | 15,930 |
| 2020-01-30 | $50.19 | $50.61 | $50.13 | $50.50 | $50.50 | 12,001 |
| 2020-01-29 | $51.58 | $51.96 | $50.57 | $51.25 | $51.25 | 19,116 |
| 2020-01-28 | $52.11 | $52.11 | $51.40 | $51.40 | $51.40 | 9,104 |
| 2020-01-27 | $51.12 | $51.67 | $51.12 | $51.39 | $51.39 | 13,091 |
| 2020-01-24 | $52.14 | $52.15 | $51.76 | $51.95 | $51.95 | 13,795 |
| 2020-01-23 | $51.34 | $52.15 | $51.34 | $52.15 | $52.15 | 14,531 |
| 2020-01-22 | $52.01 | $52.02 | $51.59 | $51.78 | $51.78 | 13,465 |
| 2020-01-21 | $52.00 | $52.03 | $51.71 | $51.72 | $51.72 | 16,256 |
| 2020-01-17 | $51.85 | $52.08 | $51.84 | $51.84 | $51.84 | 9,583 |
| 2020-01-16 | $51.99 | $52.04 | $51.76 | $51.86 | $51.86 | 17,919 |
| 2020-01-15 | $52.59 | $52.72 | $52.52 | $52.71 | $52.71 | 18,642 |
| 2020-01-14 | $52.60 | $52.70 | $52.45 | $52.48 | $52.48 | 27,955 |
| 2020-01-13 | $53.46 | $53.46 | $53.12 | $53.29 | $53.29 | 18,030 |
| 2020-01-10 | $53.27 | $53.30 | $52.94 | $52.94 | $52.94 | 13,525 |
| 2020-01-09 | $51.65 | $52.50 | $51.65 | $52.37 | $52.37 | 136,471 |
| 2020-01-08 | $49.65 | $50.25 | $49.15 | $50.05 | $50.05 | 11,773 |
| 2020-01-07 | $49.62 | $50.10 | $49.62 | $49.89 | $49.89 | 247,697 |
| 2020-01-06 | $48.27 | $48.27 | $47.81 | $48.19 | $48.19 | 142,992 |
| 2020-01-03 | $47.99 | $48.11 | $47.78 | $47.78 | $47.78 | 11,420 |
| 2020-01-02 | $48.80 | $48.80 | $48.33 | $48.38 | $48.38 | 21,884 |
| 2019-12-31 | $48.04 | $48.24 | $47.80 | $48.10 | $48.10 | 9,986 |
| 2019-12-30 | $48.25 | $48.86 | $47.80 | $47.91 | $47.91 | 139,927 |
| 2019-12-27 | $47.92 | $47.92 | $47.63 | $47.63 | $47.63 | 12,645 |
| 2019-12-26 | $47.87 | $47.97 | $47.79 | $47.84 | $47.84 | 14,258 |
| 2019-12-24 | $48.83 | $48.83 | $47.80 | $48.01 | $48.01 | 5,415 |
| 2019-12-23 | $48.15 | $48.87 | $47.95 | $48.15 | $48.15 | 14,851 |
| 2019-12-20 | $47.76 | $48.61 | $47.76 | $48.58 | $48.58 | 11,726 |
| 2019-12-19 | $49.53 | $49.72 | $48.65 | $49.56 | $49.56 | 8,687 |
| 2019-12-18 | $48.11 | $48.49 | $48.08 | $48.25 | $48.25 | 16,219 |
| 2019-12-17 | $48.80 | $49.44 | $48.70 | $49.44 | $49.44 | 10,416 |
| 2019-12-16 | $48.45 | $48.71 | $48.45 | $48.66 | $48.66 | 6,428 |
| 2019-12-13 | $47.62 | $48.14 | $47.62 | $48.00 | $48.00 | 15,923 |
| 2019-12-12 | $48.53 | $48.63 | $48.38 | $48.43 | $48.43 | 37,901 |
| 2019-12-11 | $48.06 | $48.22 | $48.06 | $48.22 | $48.22 | 7,330 |
| 2019-12-10 | $47.65 | $47.70 | $47.56 | $47.61 | $47.61 | 9,455 |
| 2019-12-09 | $48.37 | $48.38 | $48.11 | $48.24 | $48.24 | 13,429 |
| 2019-12-06 | $47.99 | $48.39 | $47.99 | $48.19 | $48.19 | 9,885 |
| 2019-12-05 | $47.35 | $48.07 | $47.26 | $47.42 | $47.42 | 7,693 |
| 2019-12-04 | $47.20 | $47.60 | $47.20 | $47.60 | $47.60 | 9,131 |
| 2019-12-03 | $46.72 | $47.17 | $46.72 | $47.11 | $47.11 | 6,877 |
| 2019-12-02 | $48.41 | $48.42 | $46.69 | $46.86 | $46.86 | 17,268 |
| 2019-11-29 | $47.19 | $47.60 | $47.19 | $47.60 | $47.60 | 8,225 |
| 2019-11-27 | $47.37 | $47.50 | $47.37 | $47.50 | $47.50 | 9,068 |
| 2019-11-26 | $47.48 | $47.49 | $46.76 | $46.89 | $46.89 | 8,187 |
| 2019-11-25 | $47.50 | $47.50 | $46.83 | $47.05 | $47.05 | 20,647 |
| 2019-11-22 | $46.61 | $46.65 | $46.48 | $46.54 | $46.54 | 8,887 |
| 2019-11-21 | $48.00 | $48.00 | $46.71 | $46.91 | $46.91 | 8,684 |
| 2019-11-20 | $47.29 | $47.29 | $46.93 | $47.05 | $47.05 | 4,993 |
| 2019-11-19 | $47.74 | $47.75 | $47.55 | $47.55 | $47.55 | 8,720 |
| 2019-11-18 | $47.65 | $47.95 | $47.30 | $47.71 | $47.71 | 20,381 |
| 2019-11-15 | $47.83 | $48.09 | $47.51 | $47.73 | $47.73 | 6,166 |
| 2019-11-14 | $48.02 | $48.02 | $47.47 | $47.67 | $47.67 | 6,484 |
| 2019-11-13 | $46.83 | $47.61 | $46.83 | $47.61 | $47.61 | 16,178 |
| 2019-11-12 | $45.59 | $46.25 | $45.22 | $46.25 | $46.25 | 17,120 |
| 2019-11-11 | $43.98 | $44.19 | $43.97 | $44.13 | $44.13 | 24,422 |
| 2019-11-08 | $44.44 | $44.60 | $44.42 | $44.52 | $44.52 | 9,031 |
| 2019-11-07 | $44.67 | $44.74 | $44.57 | $44.63 | $44.63 | 7,413 |
| 2019-11-06 | $44.38 | $44.58 | $44.38 | $44.51 | $44.51 | 16,327 |
| 2019-11-05 | $45.32 | $45.88 | $45.32 | $45.61 | $45.61 | 20,316 |
| 2019-11-04 | $43.95 | $44.20 | $43.95 | $44.10 | $44.10 | 10,090 |
| 2019-11-01 | $43.59 | $44.09 | $43.59 | $43.89 | $43.89 | 45,468 |
| 2019-10-31 | $43.94 | $43.94 | $43.71 | $43.91 | $43.91 | 15,021 |
| 2019-10-30 | $42.94 | $43.79 | $42.94 | $43.77 | $43.77 | 66,223 |
| 2019-10-29 | $43.96 | $43.96 | $43.77 | $43.84 | $43.84 | 18,435 |
| 2019-10-28 | $43.92 | $44.06 | $43.92 | $44.06 | $44.06 | 10,952 |
| 2019-10-25 | $43.34 | $44.07 | $43.34 | $44.07 | $44.07 | 11,438 |
| 2019-10-24 | $44.20 | $44.20 | $43.86 | $44.02 | $44.02 | 13,949 |
| 2019-10-23 | $43.56 | $43.78 | $43.56 | $43.78 | $43.78 | 13,216 |
| 2019-10-22 | $43.43 | $43.64 | $43.37 | $43.47 | $43.47 | 12,379 |
| 2019-10-21 | $42.88 | $43.46 | $42.88 | $43.37 | $43.37 | 13,864 |
| 2019-10-18 | $42.51 | $42.66 | $42.47 | $42.66 | $42.66 | 20,778 |
| 2019-10-17 | $43.57 | $43.89 | $43.57 | $43.88 | $43.88 | 5,787 |
| 2019-10-16 | $43.20 | $43.81 | $43.20 | $43.80 | $43.80 | 8,928 |
| 2019-10-15 | $43.73 | $43.93 | $43.62 | $43.89 | $43.89 | 6,773 |
| 2019-10-14 | $42.78 | $43.84 | $42.78 | $43.23 | $43.23 | 11,687 |
| 2019-10-11 | $42.60 | $43.80 | $42.59 | $43.51 | $43.51 | 6,832 |
| 2019-10-10 | $43.08 | $43.23 | $43.02 | $43.14 | $43.14 | 8,175 |
| 2019-10-09 | $43.04 | $43.12 | $42.89 | $42.96 | $42.96 | 13,345 |
| 2019-10-08 | $42.72 | $43.08 | $42.70 | $42.80 | $42.80 | 11,171 |
| 2019-10-07 | $42.74 | $42.93 | $42.73 | $42.93 | $42.93 | 19,526 |
| 2019-10-04 | $42.49 | $43.09 | $42.49 | $43.09 | $43.09 | 13,010 |
| 2019-10-03 | $42.69 | $42.85 | $42.58 | $42.68 | $42.68 | 14,096 |
| 2019-10-02 | $43.22 | $43.31 | $43.05 | $43.14 | $43.14 | 10,084 |
| 2019-10-01 | $43.51 | $44.44 | $43.45 | $43.45 | $43.45 | 12,147 |
| 2019-09-30 | $45.34 | $45.34 | $43.26 | $43.95 | $43.95 | 23,080 |
| 2019-09-27 | $43.97 | $44.07 | $43.82 | $43.82 | $43.82 | 3,465 |
| 2019-09-26 | $43.78 | $44.54 | $43.78 | $44.19 | $44.19 | 7,411 |
| 2019-09-25 | $44.70 | $44.70 | $43.78 | $44.18 | $44.18 | 7,047 |
| 2019-09-24 | $44.15 | $44.15 | $43.99 | $44.08 | $44.08 | 15,275 |
| 2019-09-23 | $44.56 | $44.70 | $44.56 | $44.69 | $44.69 | 10,136 |
| 2019-09-20 | $44.73 | $44.98 | $44.66 | $44.83 | $44.83 | 9,517 |
| 2019-09-19 | $44.51 | $44.61 | $44.45 | $44.50 | $44.50 | 19,506 |
| 2019-09-18 | $44.04 | $44.22 | $44.01 | $44.18 | $44.18 | 8,270 |
| 2019-09-17 | $44.09 | $44.32 | $44.09 | $44.26 | $44.26 | 17,439 |
| 2019-09-16 | $44.16 | $44.17 | $43.92 | $43.96 | $43.96 | 10,954 |
| 2019-09-13 | $44.19 | $44.24 | $43.96 | $44.24 | $44.24 | 19,140 |
| 2019-09-12 | $43.65 | $44.25 | $43.59 | $44.25 | $44.25 | 16,877 |
| 2019-09-11 | $44.08 | $44.10 | $43.72 | $43.93 | $43.93 | 11,402 |
| 2019-09-10 | $43.41 | $43.53 | $43.35 | $43.37 | $43.37 | 49,438 |
| 2019-09-09 | $42.59 | $43.16 | $42.46 | $43.04 | $43.04 | 21,917 |
| 2019-09-06 | $43.10 | $43.44 | $43.01 | $43.20 | $43.20 | 69,868 |
| 2019-09-05 | $43.12 | $43.29 | $42.50 | $43.14 | $43.14 | 15,695 |
| 2019-09-04 | $43.08 | $43.08 | $42.40 | $42.80 | $42.80 | 29,178 |
| 2019-09-03 | $43.17 | $43.17 | $42.74 | $42.88 | $42.88 | 27,827 |
| 2019-08-30 | $42.69 | $42.86 | $42.56 | $42.78 | $42.78 | 8,045 |
| 2019-08-29 | $41.58 | $42.84 | $41.58 | $42.70 | $42.70 | 65,170 |
| 2019-08-28 | $41.61 | $42.50 | $41.61 | $42.41 | $42.41 | 10,448 |
| 2019-08-27 | $41.77 | $42.62 | $41.77 | $42.40 | $42.40 | 63,893 |
| 2019-08-26 | $42.18 | $42.53 | $42.17 | $42.34 | $42.34 | 17,625 |
| 2019-08-23 | $42.80 | $42.97 | $42.47 | $42.47 | $42.47 | 12,538 |
| 2019-08-22 | $43.42 | $43.42 | $43.11 | $43.21 | $43.21 | 13,494 |
| 2019-08-21 | $42.96 | $43.05 | $42.84 | $42.84 | $42.84 | 21,299 |
| 2019-08-20 | $42.83 | $42.98 | $42.81 | $42.81 | $42.81 | 22,606 |
| 2019-08-19 | $42.67 | $43.10 | $42.67 | $42.88 | $42.88 | 17,437 |
| 2019-08-16 | $43.19 | $43.46 | $43.11 | $43.31 | $43.31 | 24,922 |
| 2019-08-15 | $42.69 | $42.70 | $42.42 | $42.51 | $42.51 | 65,499 |
| 2019-08-14 | $44.00 | $44.00 | $43.09 | $43.53 | $43.53 | 20,725 |
| 2019-08-13 | $44.20 | $44.65 | $44.20 | $44.47 | $44.47 | 26,317 |
| 2019-08-12 | $44.12 | $44.31 | $43.72 | $44.20 | $44.20 | 41,412 |
| 2019-08-09 | $44.49 | $44.78 | $44.05 | $44.21 | $44.21 | 17,520 |
| 2019-08-08 | $46.63 | $47.78 | $46.63 | $47.78 | $47.78 | 10,097 |
| 2019-08-07 | $46.84 | $47.44 | $46.82 | $47.26 | $47.26 | 11,146 |
| 2019-08-06 | $47.61 | $47.61 | $46.85 | $47.18 | $47.18 | 17,467 |
| 2019-08-05 | $47.25 | $47.38 | $46.98 | $47.12 | $47.12 | 16,072 |
| 2019-08-02 | $48.34 | $48.44 | $47.97 | $48.27 | $48.27 | 8,288 |
| 2019-08-01 | $48.32 | $48.67 | $47.99 | $48.05 | $48.05 | 96,689 |
| 2019-07-31 | $48.09 | $48.09 | $47.23 | $47.28 | $47.28 | 35,067 |
| 2019-07-30 | $48.59 | $48.83 | $48.59 | $48.82 | $48.82 | 7,443 |
| 2019-07-29 | $49.19 | $49.41 | $49.19 | $49.40 | $49.40 | 19,755 |
| 2019-07-26 | $48.75 | $49.41 | $48.34 | $49.19 | $49.19 | 5,692 |
| 2019-07-25 | $49.10 | $49.26 | $48.95 | $48.95 | $48.95 | 4,726 |
| 2019-07-24 | $49.49 | $49.49 | $49.25 | $49.47 | $49.47 | 5,760 |
| 2019-07-23 | $49.76 | $49.98 | $49.73 | $49.90 | $49.90 | 12,213 |
| 2019-07-22 | $49.77 | $49.77 | $49.14 | $49.24 | $49.24 | 21,441 |
| 2019-07-19 | $49.71 | $50.32 | $49.71 | $50.08 | $50.08 | 9,821 |
| 2019-07-18 | $49.58 | $49.58 | $49.04 | $49.50 | $49.50 | 9,443 |
| 2019-07-17 | $50.17 | $50.23 | $50.11 | $50.11 | $50.11 | 6,449 |
| 2019-07-16 | $49.23 | $50.18 | $49.23 | $50.16 | $50.16 | 4,122 |
| 2019-07-15 | $50.32 | $50.71 | $50.32 | $50.67 | $50.67 | 12,621 |
| 2019-07-12 | $50.06 | $50.59 | $50.00 | $50.00 | $50.00 | 6,330 |
| 2019-07-11 | $50.00 | $50.08 | $49.88 | $49.96 | $49.96 | 6,350 |
| 2019-07-10 | $49.75 | $49.90 | $49.62 | $49.86 | $49.86 | 34,856 |
| 2019-07-09 | $49.54 | $49.59 | $49.36 | $49.45 | $49.45 | 46,836 |
| 2019-07-08 | $49.72 | $49.77 | $49.68 | $49.68 | $49.68 | 31,517 |
| 2019-07-05 | $49.66 | $49.82 | $49.66 | $49.78 | $49.78 | 6,028 |
| 2019-07-03 | $50.61 | $51.12 | $50.61 | $50.80 | $50.80 | 7,338 |
| 2019-07-02 | $51.58 | $51.63 | $51.49 | $51.63 | $51.63 | 7,455 |
| 2019-07-01 | $51.47 | $51.47 | $51.10 | $51.30 | $51.30 | 18,133 |
| 2019-06-28 | $50.63 | $51.26 | $50.60 | $50.75 | $50.75 | 16,088 |
| 2019-06-27 | $50.56 | $50.56 | $50.02 | $50.03 | $50.03 | 6,573 |
| 2019-06-26 | $50.34 | $50.34 | $49.86 | $49.86 | $49.86 | 7,410 |
| 2019-06-25 | $50.54 | $50.54 | $50.19 | $50.27 | $50.27 | 6,059 |
| 2019-06-24 | $49.81 | $49.92 | $49.74 | $49.92 | $49.92 | 5,629 |
| 2019-06-21 | $49.43 | $50.32 | $49.43 | $50.23 | $50.23 | 4,669 |
| 2019-06-20 | $50.16 | $50.95 | $50.16 | $50.79 | $50.79 | 14,468 |
| 2019-06-19 | $50.19 | $50.74 | $50.19 | $50.68 | $50.68 | 16,153 |
| 2019-06-18 | $49.89 | $50.04 | $49.88 | $49.89 | $49.89 | 15,827 |
| 2019-06-17 | $49.52 | $49.63 | $49.41 | $49.63 | $49.63 | 3,925 |
| 2019-06-14 | $49.18 | $49.48 | $49.18 | $49.48 | $49.48 | 3,897 |
| 2019-06-13 | $49.22 | $49.63 | $49.22 | $49.61 | $49.61 | 6,123 |
| 2019-06-12 | $49.23 | $49.60 | $49.23 | $49.43 | $49.43 | 9,040 |
| 2019-06-11 | $49.34 | $49.75 | $49.24 | $49.67 | $49.67 | 8,363 |
| 2019-06-10 | $49.96 | $50.16 | $49.65 | $49.70 | $49.70 | 8,904 |
| 2019-06-07 | $49.10 | $49.70 | $49.05 | $49.59 | $49.59 | 16,722 |
| 2019-06-06 | $48.50 | $49.18 | $48.50 | $49.18 | $49.18 | 7,507 |
| 2019-06-05 | $49.07 | $49.51 | $49.07 | $49.51 | $49.51 | 11,419 |
| 2019-06-04 | $48.00 | $48.06 | $47.51 | $48.06 | $48.06 | 12,252 |
| 2019-06-03 | $47.14 | $47.75 | $47.14 | $47.65 | $47.65 | 10,937 |
| 2019-05-31 | $47.68 | $47.80 | $47.67 | $47.74 | $47.74 | 11,316 |
| 2019-05-30 | $47.85 | $47.89 | $47.53 | $47.75 | $47.75 | 28,261 |
| 2019-05-29 | $48.67 | $48.71 | $48.31 | $48.42 | $48.42 | 12,559 |
| 2019-05-28 | $48.88 | $48.88 | $48.44 | $48.58 | $48.58 | 9,154 |
| 2019-05-24 | $47.81 | $48.72 | $47.81 | $48.60 | $48.60 | 10,567 |
| 2019-05-23 | $49.11 | $49.11 | $48.65 | $48.89 | $48.89 | 3,671 |
| 2019-05-22 | $48.18 | $48.85 | $48.16 | $48.85 | $48.85 | 5,120 |
| 2019-05-21 | $48.48 | $48.77 | $48.18 | $48.71 | $48.71 | 13,956 |
| 2019-05-20 | $47.73 | $47.73 | $47.26 | $47.26 | $47.26 | 13,440 |
| 2019-05-17 | $47.12 | $47.48 | $47.12 | $47.29 | $47.29 | 8,596 |
| 2019-05-16 | $46.49 | $47.03 | $46.49 | $46.85 | $46.85 | 12,644 |
| 2019-05-15 | $46.69 | $46.79 | $46.55 | $46.79 | $46.79 | 9,228 |
| 2019-05-14 | $46.87 | $46.87 | $46.55 | $46.58 | $46.58 | 12,842 |
| 2019-05-13 | $46.40 | $47.31 | $46.40 | $47.02 | $47.02 | 13,269 |
| 2019-05-10 | $47.80 | $48.10 | $47.56 | $47.95 | $47.95 | 14,695 |
| 2019-05-09 | $47.86 | $47.86 | $46.26 | $47.10 | $47.10 | 18,550 |
| 2019-05-08 | $46.09 | $48.20 | $46.09 | $46.66 | $46.66 | 27,976 |
| 2019-05-07 | $45.65 | $45.83 | $45.28 | $45.56 | $45.56 | 32,985 |
| 2019-05-06 | $46.23 | $46.77 | $46.23 | $46.76 | $46.76 | 21,154 |
| 2019-05-03 | $46.43 | $46.98 | $46.35 | $46.90 | $46.90 | 7,165 |
| 2019-05-02 | $46.53 | $46.61 | $46.40 | $46.51 | $46.51 | 15,831 |
| 2019-05-01 | $46.75 | $46.83 | $46.52 | $46.56 | $46.56 | 4,867 |
| 2019-04-30 | $46.77 | $46.77 | $46.61 | $46.76 | $46.76 | 10,198 |
| 2019-04-29 | $46.53 | $46.63 | $46.49 | $46.63 | $46.63 | 7,683 |
| 2019-04-26 | $46.58 | $46.60 | $46.37 | $46.52 | $46.52 | 10,984 |
| 2019-04-25 | $46.65 | $46.95 | $46.65 | $46.90 | $46.90 | 21,843 |
| 2019-04-24 | $46.68 | $46.80 | $46.65 | $46.73 | $46.73 | 9,288 |
| 2019-04-23 | $47.08 | $47.17 | $46.95 | $47.17 | $47.17 | 12,392 |
| 2019-04-22 | $47.00 | $47.11 | $47.00 | $47.05 | $47.05 | 3,657 |
| 2019-04-18 | $47.06 | $47.37 | $47.06 | $47.26 | $47.26 | 34,135 |
| 2019-04-17 | $48.03 | $48.03 | $47.65 | $47.90 | $47.90 | 123,771 |
| 2019-04-16 | $47.42 | $47.42 | $47.21 | $47.29 | $47.29 | 74,305 |
| 2019-04-15 | $46.97 | $47.15 | $46.97 | $47.10 | $47.10 | 9,349 |
| 2019-04-12 | $47.52 | $47.62 | $47.50 | $47.55 | $47.55 | 26,963 |
| 2019-04-11 | $47.17 | $47.17 | $46.89 | $47.00 | $47.00 | 25,610 |
| 2019-04-10 | $46.94 | $46.94 | $46.70 | $46.83 | $46.83 | 67,816 |
| 2019-04-09 | $47.35 | $47.35 | $47.14 | $47.17 | $47.17 | 7,647 |
| 2019-04-08 | $46.80 | $46.80 | $46.53 | $46.61 | $46.61 | 13,505 |
| 2019-04-05 | $46.12 | $46.32 | $46.12 | $46.27 | $46.27 | 7,663 |
| 2019-04-04 | $46.17 | $46.24 | $46.07 | $46.18 | $46.18 | 8,240 |
| 2019-04-03 | $46.50 | $46.50 | $46.16 | $46.16 | $46.16 | 5,472 |
| 2019-04-02 | $46.15 | $46.15 | $45.93 | $46.02 | $46.02 | 8,180 |
| 2019-04-01 | $45.95 | $46.04 | $45.84 | $45.94 | $45.94 | 9,632 |
| 2019-03-29 | $45.60 | $45.60 | $45.50 | $45.55 | $45.55 | 5,787 |
| 2019-03-28 | $46.38 | $46.38 | $45.35 | $45.56 | $45.56 | 8,892 |
| 2019-03-27 | $45.97 | $45.97 | $45.76 | $45.88 | $45.88 | 9,874 |
| 2019-03-26 | $46.66 | $46.74 | $46.40 | $46.57 | $46.57 | 17,683 |
| 2019-03-25 | $45.59 | $45.74 | $45.52 | $45.72 | $45.72 | 15,691 |
| 2019-03-22 | $46.46 | $46.46 | $45.45 | $45.56 | $45.56 | 51,635 |
| 2019-03-21 | $45.59 | $46.03 | $45.59 | $45.74 | $45.74 | 15,277 |
| 2019-03-20 | $46.37 | $46.37 | $44.99 | $45.76 | $45.76 | 6,283 |
| 2019-03-19 | $45.85 | $45.89 | $45.65 | $45.66 | $45.66 | 3,955 |
| 2019-03-18 | $46.98 | $46.98 | $45.56 | $45.85 | $45.85 | 10,999 |
| 2019-03-15 | $45.70 | $45.82 | $45.66 | $45.76 | $45.76 | 5,596 |
| 2019-03-14 | $45.73 | $45.79 | $45.52 | $45.67 | $45.67 | 4,818 |
| 2019-03-13 | $45.68 | $46.48 | $45.68 | $46.46 | $46.46 | 6,020 |
| 2019-03-12 | $46.30 | $46.83 | $46.15 | $46.24 | $46.24 | 20,048 |
| 2019-03-11 | $45.92 | $45.92 | $45.12 | $45.35 | $45.35 | 8,735 |
| 2019-03-08 | $44.79 | $45.03 | $44.65 | $44.90 | $44.90 | 6,224 |
| 2019-03-07 | $44.78 | $45.42 | $44.76 | $45.14 | $45.14 | 8,768 |
| 2019-03-06 | $44.62 | $45.30 | $44.62 | $45.09 | $45.09 | 7,719 |
| 2019-03-05 | $44.85 | $44.99 | $44.75 | $44.84 | $44.84 | 8,642 |
| 2019-03-04 | $44.32 | $44.49 | $44.22 | $44.36 | $44.36 | 9,339 |
| 2019-03-01 | $44.70 | $44.70 | $44.55 | $44.66 | $44.66 | 19,623 |
| 2019-02-28 | $44.99 | $45.11 | $44.83 | $45.02 | $45.02 | 39,211 |
| 2019-02-27 | $45.33 | $45.49 | $45.22 | $45.49 | $45.49 | 15,072 |
| 2019-02-26 | $45.11 | $45.32 | $45.11 | $45.30 | $45.30 | 6,216 |
| 2019-02-25 | $45.67 | $45.69 | $45.42 | $45.42 | $45.42 | 6,037 |
| 2019-02-22 | $45.02 | $45.44 | $45.02 | $45.42 | $45.42 | 4,202 |
| 2019-02-21 | $44.89 | $44.89 | $44.65 | $44.74 | $44.74 | 10,322 |
| 2019-02-20 | $45.22 | $45.45 | $45.20 | $45.30 | $45.30 | 22,569 |
| 2019-02-19 | $45.53 | $45.82 | $45.50 | $45.72 | $45.72 | 9,694 |
| 2019-02-15 | $45.59 | $46.06 | $45.59 | $46.06 | $46.06 | 19,372 |
| 2019-02-14 | $44.88 | $45.06 | $44.62 | $44.85 | $44.85 | 18,964 |
| 2019-02-13 | $44.97 | $44.97 | $44.77 | $44.83 | $44.83 | 6,283 |
| 2019-02-12 | $44.47 | $44.65 | $44.42 | $44.54 | $44.54 | 19,027 |
| 2019-02-11 | $43.72 | $45.24 | $43.60 | $45.24 | $45.24 | 21,591 |
| 2019-02-08 | $43.44 | $44.40 | $43.44 | $44.05 | $44.05 | 61,303 |
| 2019-02-07 | $43.50 | $43.50 | $42.95 | $43.25 | $43.25 | 21,633 |
| 2019-02-06 | $42.68 | $42.82 | $42.45 | $42.60 | $42.60 | 29,605 |
| 2019-02-05 | $42.77 | $42.90 | $42.77 | $42.82 | $42.82 | 27,826 |
| 2019-02-04 | $41.70 | $42.17 | $41.50 | $41.83 | $41.83 | 24,553 |
| 2019-02-01 | $42.48 | $42.48 | $42.29 | $42.47 | $42.47 | 24,402 |
| 2019-01-31 | $43.02 | $43.02 | $42.28 | $42.80 | $42.80 | 16,718 |
| 2019-01-30 | $41.33 | $42.93 | $41.33 | $42.49 | $42.49 | 24,667 |
| 2019-01-29 | $42.28 | $42.33 | $41.39 | $41.67 | $41.67 | 12,096 |
| 2019-01-28 | $42.72 | $42.72 | $41.30 | $42.02 | $42.02 | 37,784 |
| 2019-01-25 | $42.58 | $42.58 | $41.71 | $42.23 | $42.23 | 106,706 |
| 2019-01-24 | $42.21 | $42.50 | $42.20 | $42.44 | $42.44 | 133,981 |
| 2019-01-23 | $42.13 | $42.20 | $41.50 | $41.60 | $41.60 | 121,165 |
| 2019-01-22 | $42.47 | $42.47 | $41.35 | $41.47 | $41.47 | 170,066 |
| 2019-01-18 | $42.19 | $43.06 | $42.19 | $42.82 | $42.82 | 145,197 |
| 2019-01-17 | $42.38 | $42.50 | $41.95 | $42.28 | $42.28 | 35,348 |
| 2019-01-16 | $41.80 | $42.25 | $41.56 | $41.77 | $41.77 | 74,999 |
| 2019-01-15 | $40.92 | $42.57 | $40.92 | $42.17 | $42.17 | 13,288 |
| 2019-01-14 | $41.26 | $41.88 | $41.26 | $41.46 | $41.46 | 67,824 |
| 2019-01-11 | $41.47 | $42.02 | $40.31 | $41.73 | $41.73 | 100,732 |
| 2019-01-10 | $40.53 | $41.20 | $39.84 | $40.78 | $40.78 | 11,963 |
| 2019-01-09 | $40.04 | $40.81 | $40.04 | $40.20 | $40.20 | 6,628 |
| 2019-01-08 | $40.75 | $40.75 | $40.20 | $40.50 | $40.50 | 21,327 |
| 2019-01-07 | $39.44 | $40.80 | $39.44 | $40.70 | $40.70 | 47,555 |
| 2019-01-04 | $39.35 | $40.54 | $39.35 | $40.47 | $40.47 | 107,594 |
| 2019-01-03 | $38.73 | $39.26 | $38.53 | $39.06 | $39.06 | 20,709 |
| 2019-01-02 | $38.00 | $39.24 | $38.00 | $39.24 | $39.24 | 9,761 |
| 2018-12-31 | $37.98 | $39.56 | $37.98 | $38.96 | $38.96 | 80,664 |
| 2018-12-28 | $38.10 | $39.44 | $37.95 | $38.74 | $38.74 | 122,294 |
| 2018-12-27 | $37.52 | $38.82 | $37.38 | $38.43 | $38.43 | 204,892 |
| 2018-12-26 | $36.53 | $38.02 | $36.53 | $37.68 | $37.68 | 155,371 |
| 2018-12-24 | $38.45 | $38.45 | $37.00 | $37.25 | $37.25 | 18,028 |
| 2018-12-21 | $37.22 | $38.54 | $37.22 | $37.53 | $37.53 | 38,015 |
| 2018-12-20 | $37.85 | $38.62 | $37.64 | $38.42 | $38.42 | 18,865 |
| 2018-12-19 | $38.17 | $39.07 | $37.91 | $38.50 | $38.50 | 24,832 |
| 2018-12-18 | $39.19 | $39.51 | $38.81 | $39.00 | $39.00 | 21,188 |
| 2018-12-17 | $39.80 | $39.95 | $38.96 | $39.12 | $39.12 | 30,070 |
| 2018-12-14 | $38.56 | $39.22 | $38.51 | $38.81 | $38.81 | 20,812 |
| 2018-12-13 | $38.51 | $39.57 | $38.46 | $38.78 | $38.78 | 19,497 |
| 2018-12-12 | $39.33 | $39.93 | $38.73 | $38.77 | $38.77 | 34,522 |
| 2018-12-11 | $38.51 | $38.93 | $38.46 | $38.56 | $38.56 | 86,875 |
| 2018-12-10 | $39.41 | $40.13 | $39.41 | $39.82 | $39.82 | 29,926 |
| 2018-12-07 | $39.26 | $39.79 | $39.09 | $39.30 | $39.30 | 67,036 |
| 2018-12-06 | $38.90 | $39.06 | $37.85 | $38.98 | $38.98 | 20,112 |
| 2018-12-04 | $40.24 | $40.24 | $39.10 | $39.20 | $39.20 | 28,073 |
| 2018-12-03 | $39.98 | $41.04 | $39.94 | $40.57 | $40.57 | 16,379 |
| 2018-11-30 | $39.03 | $40.23 | $39.03 | $39.69 | $39.69 | 18,353 |
| 2018-11-29 | $39.75 | $39.75 | $39.35 | $39.60 | $39.60 | 12,132 |
| 2018-11-28 | $39.39 | $39.96 | $39.10 | $39.83 | $39.83 | 18,574 |
| 2018-11-27 | $39.20 | $39.71 | $38.97 | $39.55 | $39.55 | 38,038 |
| 2018-11-26 | $38.33 | $39.11 | $38.33 | $38.89 | $38.89 | 12,441 |
| 2018-11-23 | $39.58 | $39.58 | $38.13 | $39.34 | $39.34 | 4,533 |
| 2018-11-21 | $38.26 | $39.80 | $38.26 | $38.43 | $38.43 | 8,188 |
| 2018-11-20 | $38.26 | $39.00 | $38.26 | $38.56 | $38.56 | 19,234 |
| 2018-11-19 | $40.09 | $40.09 | $39.51 | $39.56 | $39.56 | 27,280 |
| 2018-11-16 | $40.30 | $40.46 | $39.78 | $40.31 | $40.31 | 14,952 |
| 2018-11-15 | $39.42 | $40.49 | $39.39 | $40.29 | $40.29 | 20,615 |
| 2018-11-14 | $40.47 | $40.80 | $39.95 | $39.95 | $39.95 | 9,718 |
| 2018-11-13 | $40.20 | $41.03 | $40.00 | $40.14 | $40.14 | 8,752 |
| 2018-11-12 | $41.50 | $41.50 | $40.67 | $40.70 | $40.70 | 8,614 |
| 2018-11-09 | $42.01 | $42.83 | $41.73 | $42.63 | $42.63 | 4,479 |
| 2018-11-08 | $43.35 | $43.43 | $42.53 | $42.53 | $42.53 | 6,552 |
| 2018-11-07 | $42.15 | $43.04 | $42.15 | $42.74 | $42.74 | 195,150 |
| 2018-11-06 | $42.14 | $43.53 | $42.14 | $42.58 | $42.58 | 3,867 |
| 2018-11-05 | $43.28 | $43.28 | $42.57 | $42.70 | $42.70 | 9,266 |
| 2018-11-02 | $43.30 | $43.57 | $42.86 | $43.22 | $43.22 | 3,955 |
| 2018-11-01 | $43.00 | $43.65 | $43.00 | $43.21 | $43.21 | 4,430 |
| 2018-10-31 | $42.33 | $43.67 | $42.33 | $43.10 | $43.10 | 5,819 |
| 2018-10-30 | $42.00 | $43.23 | $42.00 | $43.23 | $43.23 | 4,513 |
| 2018-10-29 | $44.00 | $44.00 | $42.52 | $42.52 | $42.52 | 9,167 |
| 2018-10-26 | $43.84 | $43.84 | $43.09 | $43.30 | $43.30 | 12,023 |
| 2018-10-25 | $43.64 | $43.64 | $42.45 | $43.62 | $43.62 | 9,735 |
| 2018-10-24 | $44.50 | $45.00 | $43.53 | $43.53 | $43.53 | 6,802 |
| 2018-10-23 | $43.93 | $44.08 | $43.44 | $44.08 | $44.08 | 6,544 |
| 2018-10-22 | $42.62 | $44.48 | $42.62 | $44.27 | $44.27 | 5,977 |
| 2018-10-19 | $44.50 | $44.54 | $44.01 | $44.48 | $44.48 | 4,932 |
| 2018-10-18 | $44.38 | $44.39 | $43.86 | $44.07 | $44.07 | 124,686 |
| 2018-10-17 | $44.16 | $44.16 | $42.87 | $43.64 | $43.64 | 3,143 |
| 2018-10-16 | $42.49 | $43.44 | $42.49 | $42.70 | $42.70 | 9,455 |
| 2018-10-15 | $43.21 | $43.21 | $42.29 | $42.91 | $42.91 | 21,220 |
| 2018-10-12 | $41.94 | $43.03 | $41.78 | $42.98 | $42.98 | 10,497 |
| 2018-10-11 | $42.79 | $43.00 | $42.43 | $42.79 | $42.79 | 24,683 |
| 2018-10-10 | $44.25 | $44.30 | $43.37 | $43.37 | $43.37 | 195,829 |
| 2018-10-09 | $44.76 | $44.76 | $44.12 | $44.40 | $44.40 | 256,836 |
| 2018-10-08 | $45.93 | $46.07 | $45.52 | $45.69 | $45.69 | 3,835 |
| 2018-10-05 | $46.16 | $46.16 | $45.64 | $46.04 | $46.04 | 12,809 |
| 2018-10-04 | $45.38 | $46.14 | $45.38 | $46.13 | $46.13 | 4,232 |
| 2018-10-03 | $45.73 | $45.85 | $45.50 | $45.74 | $45.74 | 2,302 |
| 2018-10-02 | $46.34 | $46.61 | $46.06 | $46.33 | $46.33 | 1,829 |
| 2018-10-01 | $45.78 | $46.87 | $45.78 | $46.56 | $46.56 | 5,483 |
| 2018-09-28 | $45.62 | $45.62 | $44.82 | $45.22 | $45.22 | 2,686 |
| 2018-09-27 | $44.23 | $45.45 | $44.23 | $45.04 | $45.04 | 35,209 |
| 2018-09-26 | $44.71 | $45.79 | $44.71 | $45.31 | $45.31 | 28,658 |
| 2018-09-25 | $45.92 | $46.12 | $45.01 | $45.57 | $45.57 | 4,933 |
| 2018-09-24 | $44.60 | $44.69 | $44.43 | $44.69 | $44.69 | 2,862 |
| 2018-09-21 | $45.13 | $45.13 | $44.90 | $44.90 | $44.90 | 2,311 |
| 2018-09-20 | $45.07 | $45.57 | $45.07 | $45.57 | $45.57 | 4,273 |
| 2018-09-19 | $44.91 | $45.47 | $44.91 | $45.47 | $45.47 | 2,215 |
| 2018-09-18 | $45.84 | $46.04 | $45.00 | $45.32 | $45.32 | 2,655 |
| 2018-09-17 | $44.29 | $44.57 | $43.94 | $44.46 | $44.46 | 3,613 |
| 2018-09-14 | $44.00 | $44.42 | $44.00 | $44.20 | $44.20 | 26,431 |
| 2018-09-13 | $42.96 | $43.40 | $42.96 | $43.40 | $43.40 | 15,690 |
| 2018-09-12 | $42.28 | $42.40 | $42.28 | $42.35 | $42.35 | 4,735 |
| 2018-09-11 | $42.56 | $42.98 | $42.10 | $42.61 | $42.61 | 5,443 |
| 2018-09-10 | $41.86 | $42.51 | $41.86 | $42.03 | $42.03 | 26,727 |
| 2018-09-07 | $41.36 | $41.44 | $41.01 | $41.44 | $41.44 | 5,433 |
| 2018-09-06 | $40.24 | $41.33 | $40.24 | $41.17 | $41.17 | 4,067 |
| 2018-09-05 | $39.80 | $41.54 | $39.80 | $41.15 | $41.15 | 10,053 |
| 2018-09-04 | $42.64 | $42.69 | $41.16 | $42.13 | $42.13 | 3,436 |
| 2018-08-31 | $42.01 | $42.28 | $41.62 | $42.28 | $42.28 | 6,486 |
| 2018-08-30 | $42.80 | $42.80 | $41.64 | $42.19 | $42.19 | 6,314 |
| 2018-08-29 | $42.05 | $42.76 | $41.97 | $42.04 | $42.04 | 4,023 |
| 2018-08-28 | $41.95 | $42.98 | $41.62 | $42.94 | $42.94 | 4,641 |
| 2018-08-27 | $42.76 | $42.76 | $42.40 | $42.68 | $42.68 | 2,411 |
| 2018-08-24 | $41.83 | $42.42 | $41.83 | $42.09 | $42.09 | 5,509 |
| 2018-08-23 | $41.50 | $41.68 | $41.44 | $41.56 | $41.56 | 16,736 |
| 2018-08-22 | $41.62 | $41.95 | $41.39 | $41.90 | $41.90 | 3,859 |
| 2018-08-21 | $42.13 | $42.18 | $41.25 | $41.77 | $41.77 | 5,593 |
| 2018-08-20 | $41.95 | $42.00 | $41.56 | $41.80 | $41.80 | 5,499 |
| 2018-08-17 | $41.54 | $41.80 | $41.54 | $41.80 | $41.80 | 3,078 |
| 2018-08-16 | $41.81 | $41.81 | $41.25 | $41.46 | $41.46 | 5,463 |
| 2018-08-15 | $41.12 | $41.42 | $41.12 | $41.38 | $41.38 | 16,139 |
| 2018-08-14 | $42.15 | $42.20 | $41.68 | $41.85 | $41.85 | 13,221 |
| 2018-08-13 | $42.23 | $42.24 | $41.92 | $42.07 | $42.07 | 6,393 |
| 2018-08-10 | $43.60 | $43.60 | $43.18 | $43.35 | $43.35 | 8,247 |
| 2018-08-09 | $43.00 | $44.05 | $43.00 | $43.80 | $43.80 | 18,497 |
| 2018-08-08 | $41.60 | $41.77 | $41.54 | $41.77 | $41.77 | 3,346 |
| 2018-08-07 | $41.79 | $41.87 | $41.75 | $41.78 | $41.78 | 3,744 |
| 2018-08-06 | $41.24 | $41.30 | $41.24 | $41.25 | $41.25 | 2,937 |
| 2018-08-03 | $41.08 | $41.30 | $41.06 | $41.30 | $41.30 | 7,300 |
| 2018-08-02 | $41.15 | $41.25 | $41.15 | $41.20 | $41.20 | 4,659 |
| 2018-08-01 | $40.74 | $41.66 | $40.74 | $41.21 | $41.21 | 7,637 |
| 2018-07-31 | $40.93 | $41.37 | $40.93 | $41.34 | $41.34 | 18,158 |
| 2018-07-30 | $41.65 | $41.65 | $41.01 | $41.25 | $41.25 | 5,905 |
| 2018-07-27 | $41.39 | $42.12 | $41.39 | $41.93 | $41.93 | 11,170 |
| 2018-07-26 | $41.81 | $42.12 | $41.70 | $41.70 | $41.70 | 14,996 |
| 2018-07-25 | $41.53 | $41.80 | $41.53 | $41.73 | $41.73 | 14,991 |
| 2018-07-24 | $41.00 | $41.48 | $41.00 | $41.42 | $41.42 | 5,509 |
| 2018-07-23 | $40.28 | $41.00 | $40.28 | $40.89 | $40.89 | 2,427 |
| 2018-07-20 | $40.00 | $40.54 | $40.00 | $40.44 | $40.44 | 6,278 |
| 2018-07-19 | $40.14 | $40.14 | $39.41 | $39.89 | $39.89 | 6,492 |
| 2018-07-18 | $39.24 | $40.03 | $39.24 | $39.94 | $39.94 | 14,369 |
| 2018-07-17 | $38.36 | $39.35 | $38.36 | $39.21 | $39.21 | 16,138 |
| 2018-07-16 | $38.90 | $38.95 | $38.60 | $38.77 | $38.77 | 19,237 |
| 2018-07-13 | $38.63 | $38.73 | $38.44 | $38.73 | $38.73 | 11,243 |
| 2018-07-12 | $38.09 | $38.42 | $38.07 | $38.37 | $38.37 | 8,610 |
| 2018-07-11 | $38.75 | $38.77 | $38.21 | $38.44 | $38.44 | 14,737 |
| 2018-07-10 | $38.75 | $39.27 | $38.75 | $39.22 | $39.22 | 11,710 |
| 2018-07-09 | $38.81 | $38.95 | $38.78 | $38.92 | $38.92 | 10,436 |
| 2018-07-06 | $38.11 | $38.42 | $38.11 | $38.38 | $38.38 | 18,669 |
| 2018-07-05 | $38.49 | $38.53 | $38.34 | $38.43 | $38.43 | 5,022 |
| 2018-07-03 | $38.83 | $38.83 | $38.80 | $38.81 | $38.81 | 3,110 |
| 2018-07-02 | $38.02 | $38.14 | $37.91 | $38.14 | $38.14 | 10,744 |
| 2018-06-29 | $38.95 | $39.34 | $38.72 | $38.96 | $38.96 | 7,029 |
| 2018-06-28 | $38.04 | $38.83 | $37.88 | $38.58 | $38.58 | 12,256 |
| 2018-06-27 | $37.67 | $38.81 | $37.67 | $38.39 | $38.39 | 17,382 |
| 2018-06-26 | $37.56 | $38.47 | $37.56 | $38.16 | $38.16 | 22,514 |
| 2018-06-25 | $38.54 | $38.86 | $38.05 | $38.39 | $38.39 | 6,727 |
| 2018-06-22 | $38.49 | $38.54 | $38.16 | $38.38 | $38.38 | 9,872 |
| 2018-06-21 | $38.67 | $39.10 | $38.44 | $38.81 | $38.81 | 4,069 |
| 2018-06-20 | $38.16 | $39.34 | $38.16 | $38.64 | $38.64 | 10,367 |
| 2018-06-19 | $38.27 | $38.86 | $38.21 | $38.76 | $38.76 | 15,758 |
| 2018-06-18 | $38.67 | $38.89 | $38.66 | $38.89 | $38.89 | 128,608 |
| 2018-06-15 | $39.38 | $39.38 | $38.78 | $38.87 | $38.87 | 135,770 |
| 2018-06-14 | $39.34 | $39.34 | $38.83 | $39.00 | $39.00 | 110,698 |
| 2018-06-13 | $39.35 | $39.35 | $38.66 | $38.87 | $38.87 | 124,587 |
| 2018-06-12 | $39.76 | $39.76 | $39.20 | $39.24 | $39.24 | 35,563 |
| 2018-06-11 | $39.45 | $39.58 | $39.29 | $39.47 | $39.47 | 12,294 |
| 2018-06-08 | $38.81 | $39.45 | $38.81 | $39.37 | $39.37 | 10,553 |
| 2018-06-07 | $39.73 | $39.73 | $39.37 | $39.50 | $39.50 | 7,165 |
| 2018-06-06 | $39.41 | $39.56 | $39.30 | $39.49 | $39.49 | 12,107 |
| 2018-06-05 | $39.33 | $39.33 | $39.04 | $39.12 | $39.12 | 72,301 |
| 2018-06-04 | $38.63 | $39.16 | $38.63 | $39.06 | $39.06 | 146,477 |
| 2018-06-01 | $38.63 | $39.07 | $38.63 | $38.73 | $38.73 | 6,058 |
| 2018-05-31 | $38.50 | $38.50 | $38.18 | $38.29 | $38.29 | 12,144 |
| 2018-05-30 | $37.83 | $38.62 | $37.83 | $38.51 | $38.51 | 17,272 |
| 2018-05-29 | $37.47 | $38.11 | $37.47 | $37.95 | $37.95 | 9,945 |
| 2018-05-25 | $38.42 | $38.53 | $38.42 | $38.51 | $38.51 | 4,269 |
| 2018-05-24 | $38.34 | $38.34 | $37.97 | $38.03 | $38.03 | 6,034 |
| 2018-05-23 | $38.20 | $38.79 | $38.20 | $38.64 | $38.64 | 4,465 |
| 2018-05-22 | $39.04 | $39.04 | $38.15 | $38.66 | $38.66 | 11,670 |
| 2018-05-21 | $38.68 | $39.40 | $38.68 | $39.20 | $39.20 | 6,476 |
| 2018-05-18 | $38.12 | $39.02 | $38.12 | $38.78 | $38.78 | 5,370 |
| 2018-05-17 | $38.99 | $39.53 | $38.69 | $39.10 | $39.10 | 5,189 |
| 2018-05-16 | $38.43 | $38.58 | $38.43 | $38.50 | $38.50 | 8,754 |
| 2018-05-15 | $38.45 | $38.63 | $38.38 | $38.60 | $38.60 | 5,143 |
| 2018-05-14 | $39.15 | $39.46 | $39.15 | $39.30 | $39.30 | 4,598 |
| 2018-05-11 | $38.40 | $39.19 | $38.40 | $38.80 | $38.80 | 13,580 |
| 2018-05-10 | $38.35 | $38.85 | $38.35 | $38.40 | $38.40 | 5,589 |
| 2018-05-09 | $37.77 | $38.46 | $37.77 | $38.46 | $38.46 | 7,244 |
| 2018-05-08 | $38.15 | $38.98 | $38.15 | $38.40 | $38.40 | 10,700 |
| 2018-05-07 | $38.50 | $38.50 | $38.07 | $38.14 | $38.14 | 5,806 |
| 2018-05-04 | $36.91 | $38.29 | $36.91 | $38.27 | $38.27 | 19,413 |
| 2018-05-03 | $37.45 | $37.60 | $37.37 | $37.47 | $37.47 | 6,048 |
| 2018-05-02 | $38.06 | $38.06 | $37.17 | $37.47 | $37.47 | 7,016 |
| 2018-05-01 | $39.05 | $39.92 | $39.05 | $39.84 | $39.84 | 6,075 |
| 2018-04-30 | $40.44 | $40.44 | $40.24 | $40.24 | $40.24 | 5,303 |
| 2018-04-27 | $40.41 | $40.42 | $40.23 | $40.40 | $40.40 | 3,727 |
| 2018-04-26 | $39.98 | $40.31 | $39.98 | $40.16 | $40.16 | 8,478 |
| 2018-04-25 | $40.27 | $40.34 | $40.15 | $40.34 | $40.34 | 4,372 |
| 2018-04-24 | $40.81 | $40.81 | $40.07 | $40.07 | $40.07 | 8,432 |
| 2018-04-23 | $40.25 | $40.25 | $39.92 | $40.03 | $40.03 | 5,085 |
| 2018-04-20 | $40.11 | $40.72 | $39.82 | $40.29 | $40.29 | 5,717 |
| 2018-04-19 | $40.25 | $40.45 | $40.22 | $40.32 | $40.32 | 4,043 |
| 2018-04-18 | $39.92 | $40.40 | $39.92 | $40.36 | $40.36 | 4,576 |
| 2018-04-17 | $39.98 | $40.84 | $39.98 | $40.50 | $40.50 | 6,234 |
| 2018-04-16 | $40.00 | $40.50 | $40.00 | $40.50 | $40.50 | 4,848 |
| 2018-04-13 | $40.29 | $40.29 | $39.61 | $39.90 | $39.90 | 7,150 |
| 2018-04-12 | $39.45 | $40.10 | $39.45 | $40.10 | $40.10 | 4,507 |
| 2018-04-11 | $40.09 | $40.16 | $39.94 | $40.03 | $40.03 | 6,531 |
| 2018-04-10 | $40.34 | $40.34 | $39.90 | $40.09 | $40.09 | 5,741 |
| 2018-04-09 | $39.47 | $39.86 | $39.01 | $39.64 | $39.64 | 6,576 |
| 2018-04-06 | $39.65 | $40.00 | $39.37 | $39.47 | $39.47 | 4,725 |
| 2018-04-05 | $40.08 | $40.38 | $40.00 | $40.35 | $40.35 | 13,513 |
| 2018-04-04 | $39.52 | $40.13 | $39.52 | $40.13 | $40.13 | 4,842 |
| 2018-04-03 | $40.89 | $40.89 | $40.18 | $40.70 | $40.70 | 10,186 |
| 2018-04-02 | $40.45 | $40.45 | $39.65 | $39.80 | $39.80 | 61,994 |
| 2018-03-29 | $39.32 | $40.11 | $39.32 | $40.11 | $40.11 | 4,140 |
| 2018-03-28 | $39.56 | $39.87 | $39.56 | $39.68 | $39.68 | 14,724 |
| 2018-03-27 | $40.00 | $40.00 | $39.19 | $39.43 | $39.43 | 8,686 |
| 2018-03-26 | $39.18 | $39.49 | $38.96 | $39.18 | $39.18 | 5,908 |
| 2018-03-23 | $39.68 | $39.93 | $39.21 | $39.47 | $39.47 | 3,677 |
| 2018-03-22 | $40.24 | $40.78 | $40.22 | $40.31 | $40.31 | 4,193 |
| 2018-03-21 | $40.20 | $40.63 | $39.94 | $40.33 | $40.33 | 5,072 |
| 2018-03-20 | $39.75 | $40.76 | $39.75 | $40.39 | $40.39 | 6,538 |
| 2018-03-19 | $40.25 | $40.48 | $40.10 | $40.32 | $40.32 | 5,987 |
| 2018-03-16 | $41.41 | $41.41 | $40.75 | $40.99 | $40.99 | 6,628 |
| 2018-03-15 | $41.35 | $41.71 | $41.35 | $41.56 | $41.56 | 4,809 |
| 2018-03-14 | $40.76 | $41.40 | $40.76 | $41.10 | $41.10 | 75,541 |
| 2018-03-13 | $40.45 | $41.36 | $40.45 | $40.84 | $40.84 | 7,551 |
| 2018-03-12 | $41.09 | $41.09 | $40.53 | $40.76 | $40.76 | 3,482 |
| 2018-03-09 | $40.12 | $40.72 | $40.11 | $40.72 | $40.72 | 2,693 |
| 2018-03-08 | $40.17 | $40.40 | $39.96 | $40.40 | $40.40 | 2,941 |
| 2018-03-07 | $40.50 | $40.66 | $40.28 | $40.59 | $40.59 | 5,488 |
| 2018-03-06 | $40.83 | $40.83 | $40.46 | $40.60 | $40.60 | 6,249 |
| 2018-03-05 | $39.67 | $40.59 | $39.58 | $40.59 | $40.59 | 9,505 |
| 2018-03-02 | $39.71 | $40.43 | $39.71 | $40.20 | $40.20 | 8,844 |
| 2018-03-01 | $40.48 | $40.99 | $40.23 | $40.37 | $40.37 | 20,196 |
| 2018-02-28 | $41.67 | $42.20 | $41.65 | $41.65 | $41.65 | 7,367 |
| 2018-02-27 | $41.32 | $41.95 | $41.32 | $41.88 | $41.88 | 7,146 |
| 2018-02-26 | $41.57 | $41.59 | $41.21 | $41.59 | $41.59 | 6,806 |
| 2018-02-23 | $40.41 | $40.54 | $40.26 | $40.54 | $40.54 | 5,496 |
| 2018-02-22 | $40.50 | $40.63 | $40.30 | $40.30 | $40.30 | 6,389 |
| 2018-02-21 | $40.67 | $40.81 | $40.47 | $40.47 | $40.47 | 14,254 |
| 2018-02-20 | $40.51 | $41.23 | $40.51 | $40.90 | $40.90 | 14,019 |
| 2018-02-16 | $40.97 | $41.11 | $40.22 | $41.11 | $41.11 | 12,004 |
| 2018-02-15 | $40.27 | $40.44 | $39.95 | $40.23 | $40.23 | 3,554 |
| 2018-02-14 | $39.73 | $40.15 | $39.51 | $40.15 | $40.15 | 6,525 |
| 2018-02-13 | $40.48 | $40.48 | $39.78 | $39.94 | $39.94 | 9,707 |
| 2018-02-12 | $42.25 | $42.25 | $40.40 | $41.44 | $41.44 | 5,127 |
| 2018-02-09 | $40.27 | $41.19 | $40.00 | $40.96 | $40.96 | 6,592 |
| 2018-02-08 | $42.16 | $42.27 | $41.36 | $41.51 | $41.51 | 9,753 |
| 2018-02-07 | $42.73 | $42.73 | $41.63 | $42.15 | $42.15 | 23,298 |
| 2018-02-06 | $41.09 | $41.62 | $40.77 | $41.62 | $41.62 | 16,080 |
| 2018-02-05 | $42.59 | $42.59 | $41.10 | $41.10 | $41.10 | 17,478 |
| 2018-02-02 | $42.63 | $42.63 | $41.75 | $41.81 | $41.81 | 3,845 |
| 2018-02-01 | $42.32 | $43.07 | $42.32 | $42.70 | $42.70 | 13,652 |
| 2018-01-31 | $40.05 | $41.69 | $39.91 | $40.95 | $40.95 | 17,363 |
| 2018-01-30 | $41.84 | $41.98 | $41.64 | $41.77 | $41.77 | 4,255 |
| 2018-01-29 | $41.58 | $42.63 | $41.58 | $42.10 | $42.10 | 15,195 |
| 2018-01-26 | $42.05 | $42.63 | $42.05 | $42.55 | $42.55 | 5,270 |
| 2018-01-25 | $42.81 | $42.81 | $42.38 | $42.52 | $42.52 | 5,896 |
| 2018-01-24 | $42.95 | $43.25 | $42.40 | $43.24 | $43.24 | 4,085 |
| 2018-01-23 | $43.40 | $43.40 | $43.21 | $43.36 | $43.36 | 10,114 |
| 2018-01-22 | $43.37 | $43.44 | $43.36 | $43.44 | $43.44 | 4,369 |
| 2018-01-19 | $43.25 | $43.37 | $43.12 | $43.37 | $43.37 | 5,158 |
| 2018-01-18 | $42.93 | $42.98 | $42.63 | $42.78 | $42.78 | 5,797 |
| 2018-01-17 | $43.27 | $43.40 | $43.25 | $43.30 | $43.30 | 5,600 |
| 2018-01-16 | $42.12 | $42.88 | $42.03 | $42.54 | $42.54 | 16,580 |
| 2018-01-12 | $42.41 | $42.46 | $42.20 | $42.40 | $42.40 | 5,248 |
| 2018-01-11 | $42.52 | $42.52 | $42.17 | $42.43 | $42.43 | 9,803 |
| 2018-01-10 | $42.09 | $43.07 | $42.09 | $43.06 | $43.06 | 3,931 |
| 2018-01-09 | $42.85 | $42.85 | $42.37 | $42.45 | $42.45 | 5,625 |
| 2018-01-08 | $42.62 | $42.68 | $42.52 | $42.68 | $42.68 | 4,312 |
| 2018-01-05 | $42.41 | $42.45 | $42.03 | $42.45 | $42.45 | 6,051 |
| 2018-01-04 | $41.94 | $42.64 | $41.94 | $42.54 | $42.54 | 12,834 |
| 2018-01-03 | $41.19 | $41.76 | $41.19 | $41.72 | $41.72 | 4,197 |
| 2018-01-02 | $41.00 | $41.21 | $40.90 | $41.18 | $41.18 | 48,833 |
| 2017-12-29 | $40.65 | $41.00 | $40.51 | $40.95 | $40.95 | 2,725 |
| 2017-12-28 | $40.90 | $40.94 | $40.90 | $40.94 | $40.94 | 106,433 |
| 2017-12-27 | $40.93 | $41.14 | $40.90 | $41.03 | $41.03 | 133,878 |
| 2017-12-26 | $41.29 | $41.29 | $41.19 | $41.28 | $41.28 | 116,202 |
| 2017-12-22 | $41.29 | $41.48 | $41.20 | $41.38 | $41.38 | 21,909 |
| 2017-12-21 | $41.23 | $41.43 | $41.23 | $41.35 | $41.35 | 102,141 |
| 2017-12-20 | $41.24 | $41.35 | $41.24 | $41.35 | $41.35 | 126,748 |
| 2017-12-19 | $41.76 | $41.76 | $41.14 | $41.20 | $41.20 | 1,273 |
| 2017-12-18 | $41.76 | $41.76 | $41.65 | $41.65 | $41.65 | 1,253 |
| 2017-12-15 | $41.40 | $41.40 | $41.30 | $41.35 | $41.35 | 53,709 |
| 2017-12-14 | $40.90 | $41.60 | $40.90 | $41.43 | $41.43 | 10,027 |
| 2017-12-13 | $41.40 | $41.46 | $41.33 | $41.35 | $41.35 | 1,608 |
| 2017-12-12 | $41.72 | $41.72 | $41.29 | $41.38 | $41.38 | 2,308 |
| 2017-12-11 | $41.30 | $41.70 | $41.30 | $41.67 | $41.67 | 29,523 |
| 2017-12-08 | $40.88 | $40.88 | $40.82 | $40.82 | $40.82 | 1,681 |
| 2017-12-07 | $41.16 | $41.16 | $40.93 | $40.93 | $40.93 | 1,857 |
| 2017-12-06 | $41.01 | $41.01 | $40.88 | $40.93 | $40.93 | 2,075 |
| 2017-12-05 | $40.83 | $41.18 | $40.83 | $40.94 | $40.94 | 2,006 |
| 2017-12-04 | $40.98 | $41.18 | $40.73 | $40.76 | $40.76 | 2,486 |
| 2017-12-01 | $40.98 | $40.98 | $40.71 | $40.79 | $40.79 | 30,083 |
| 2017-11-30 | $40.49 | $41.18 | $40.49 | $41.07 | $41.07 | 2,665 |
| 2017-11-29 | $40.53 | $40.55 | $40.15 | $40.27 | $40.27 | 1,173 |
| 2017-11-28 | $40.51 | $40.89 | $40.51 | $40.70 | $40.70 | 2,274 |
| 2017-11-27 | $40.62 | $40.69 | $40.62 | $40.62 | $40.62 | 3,550 |
| 2017-11-24 | $40.97 | $41.05 | $40.97 | $41.05 | $41.05 | 1,284 |
| 2017-11-22 | $39.87 | $40.22 | $39.87 | $40.16 | $40.16 | 4,698 |
| 2017-11-21 | $40.09 | $40.25 | $39.73 | $39.97 | $39.97 | 3,105 |
| 2017-11-20 | $40.00 | $40.17 | $39.80 | $40.09 | $40.09 | 3,331 |
| 2017-11-17 | $40.08 | $40.08 | $39.92 | $40.00 | $40.00 | 5,039 |
| 2017-11-16 | $39.86 | $39.96 | $39.56 | $39.90 | $39.90 | 4,375 |
| 2017-11-15 | $39.16 | $39.57 | $39.15 | $39.56 | $39.56 | 2,912 |
| 2017-11-14 | $39.36 | $40.03 | $39.36 | $39.85 | $39.85 | 21,594 |
| 2017-11-13 | $39.70 | $39.71 | $39.46 | $39.71 | $39.71 | 3,906 |
| 2017-11-10 | $39.95 | $39.95 | $39.78 | $39.82 | $39.82 | 1,676 |
| 2017-11-09 | $40.25 | $40.25 | $39.74 | $40.13 | $40.13 | 2,349 |
| 2017-11-08 | $41.00 | $41.20 | $41.00 | $41.19 | $41.19 | 33,642 |
| 2017-11-07 | $40.35 | $40.41 | $40.35 | $40.41 | $40.41 | 3,721 |
| 2017-11-06 | $39.86 | $40.10 | $39.86 | $40.03 | $40.03 | 6,575 |
| 2017-11-03 | $39.85 | $40.08 | $39.85 | $40.03 | $40.03 | 5,737 |
| 2017-11-02 | $40.05 | $40.13 | $39.93 | $40.00 | $40.00 | 2,837 |
| 2017-11-01 | $39.80 | $40.10 | $39.80 | $40.09 | $40.09 | 11,628 |
| 2017-10-31 | $41.00 | $41.00 | $40.30 | $40.85 | $40.85 | 7,063 |
| 2017-10-30 | $40.70 | $40.89 | $40.61 | $40.73 | $40.73 | 2,278 |
| 2017-10-27 | $40.62 | $40.90 | $40.62 | $40.90 | $40.90 | 16,187 |
| 2017-10-26 | $40.45 | $40.74 | $40.45 | $40.71 | $40.71 | 16,876 |
| 2017-10-25 | $38.61 | $40.17 | $38.61 | $40.17 | $40.17 | 6,501 |
| 2017-10-24 | $40.09 | $40.37 | $40.09 | $40.32 | $40.32 | 6,039 |
| 2017-10-23 | $40.00 | $40.09 | $40.00 | $40.09 | $40.09 | 2,396 |
| 2017-10-20 | $39.77 | $39.99 | $39.54 | $39.92 | $39.92 | 16,076 |
| 2017-10-19 | $39.67 | $39.99 | $39.67 | $39.84 | $39.84 | 1,246 |
| 2017-10-18 | $40.00 | $40.00 | $39.80 | $39.90 | $39.90 | 4,173 |
| 2017-10-17 | $39.99 | $40.12 | $39.99 | $40.11 | $40.11 | 3,527 |
| 2017-10-16 | $40.82 | $40.82 | $40.25 | $40.28 | $40.28 | 3,244 |
| 2017-10-13 | $39.90 | $39.90 | $39.86 | $39.86 | $39.86 | 2,532 |
| 2017-10-12 | $39.50 | $39.61 | $39.50 | $39.59 | $39.59 | 4,863 |
| 2017-10-11 | $39.50 | $39.68 | $39.50 | $39.58 | $39.58 | 3,921 |
| 2017-10-10 | $38.87 | $39.25 | $38.87 | $39.12 | $39.12 | 1,506 |
| 2017-10-09 | $39.51 | $39.51 | $39.26 | $39.26 | $39.26 | 2,252 |
| 2017-10-06 | $39.28 | $39.30 | $39.04 | $39.24 | $39.24 | 2,928 |
| 2017-10-05 | $39.50 | $39.50 | $39.35 | $39.37 | $39.37 | 6,302 |
| 2017-10-04 | $39.54 | $39.59 | $39.39 | $39.51 | $39.51 | 3,527 |
| 2017-10-03 | $39.40 | $39.40 | $39.24 | $39.30 | $39.30 | 12,198 |
| 2017-10-02 | $38.89 | $39.11 | $38.85 | $39.11 | $39.11 | 2,322 |
| 2017-09-29 | $39.24 | $39.24 | $38.62 | $38.80 | $38.80 | 4,361 |
| 2017-09-28 | $38.62 | $38.79 | $38.60 | $38.65 | $38.65 | 3,061 |
| 2017-09-27 | $39.00 | $39.00 | $38.81 | $38.85 | $38.85 | 3,670 |
| 2017-09-26 | $39.13 | $39.13 | $39.02 | $39.04 | $39.04 | 1,762 |
| 2017-09-25 | $39.09 | $39.14 | $39.09 | $39.14 | $39.14 | 1,168 |
| 2017-09-22 | $39.16 | $39.60 | $39.14 | $39.52 | $39.52 | 2,772 |
| 2017-09-21 | $39.45 | $39.49 | $39.40 | $39.49 | $39.49 | 3,804 |
| 2017-09-20 | $39.61 | $39.61 | $39.32 | $39.40 | $39.40 | 8,780 |
| 2017-09-19 | $38.75 | $39.25 | $38.75 | $39.25 | $39.25 | 5,382 |
| 2017-09-18 | $39.65 | $39.65 | $39.16 | $39.54 | $39.54 | 5,692 |
| 2017-09-15 | $39.05 | $39.12 | $39.05 | $39.11 | $39.11 | 2,705 |
| 2017-09-14 | $39.21 | $39.21 | $38.89 | $38.96 | $38.96 | 3,546 |
| 2017-09-13 | $39.13 | $39.13 | $38.79 | $38.84 | $38.84 | 11,003 |
| 2017-09-12 | $38.92 | $39.02 | $38.81 | $38.89 | $38.89 | 5,618 |
| 2017-09-11 | $39.13 | $39.28 | $39.07 | $39.18 | $39.18 | 9,991 |
| 2017-09-08 | $39.05 | $39.14 | $38.94 | $39.12 | $39.12 | 8,420 |
| 2017-09-07 | $39.20 | $39.60 | $39.14 | $39.36 | $39.36 | 3,142 |
| 2017-09-06 | $39.06 | $39.40 | $39.06 | $39.26 | $39.26 | 8,972 |
| 2017-09-05 | $39.43 | $39.43 | $39.04 | $39.05 | $39.05 | 2,401 |
| 2017-09-01 | $39.21 | $39.57 | $39.21 | $39.55 | $39.55 | 2,329 |
| 2017-08-31 | $39.15 | $39.34 | $39.15 | $39.34 | $39.34 | 2,287 |
| 2017-08-30 | $39.47 | $40.42 | $39.47 | $40.40 | $40.40 | 9,000 |
| 2017-08-29 | $38.05 | $38.10 | $38.05 | $38.10 | $38.10 | 3,274 |
| 2017-08-28 | $38.20 | $38.20 | $38.10 | $38.10 | $38.10 | 1,742 |
| 2017-08-25 | $38.20 | $38.35 | $38.20 | $38.25 | $38.25 | 994 |
| 2017-08-24 | $37.59 | $37.78 | $37.59 | $37.73 | $37.73 | 3,136 |
| 2017-08-23 | $38.10 | $38.16 | $38.10 | $38.16 | $38.16 | 1,213 |
| 2017-08-22 | $37.70 | $38.28 | $37.70 | $38.24 | $38.24 | 11,596 |
| 2017-08-21 | $38.30 | $38.56 | $38.30 | $38.53 | $38.53 | 2,305 |
| 2017-08-18 | $38.85 | $38.96 | $38.85 | $38.96 | $38.96 | 1,708 |
| 2017-08-17 | $38.60 | $39.08 | $38.53 | $38.62 | $38.62 | 5,057 |
| 2017-08-16 | $38.65 | $38.81 | $38.63 | $38.81 | $38.81 | 6,901 |
| 2017-08-15 | $38.34 | $38.34 | $38.19 | $38.30 | $38.30 | 12,503 |
| 2017-08-14 | $36.36 | $37.45 | $36.36 | $37.10 | $37.10 | 3,622 |
| 2017-08-11 | $35.70 | $36.12 | $35.67 | $35.67 | $35.67 | 2,858 |
| 2017-08-10 | $36.17 | $36.17 | $35.69 | $35.79 | $35.79 | 7,480 |
| 2017-08-09 | $36.28 | $36.39 | $36.25 | $36.39 | $36.39 | 4,954 |
| 2017-08-08 | $36.38 | $36.47 | $36.30 | $36.30 | $36.30 | 12,283 |
| 2017-08-07 | $36.45 | $36.45 | $36.29 | $36.41 | $36.41 | 6,585 |
| 2017-08-04 | $36.58 | $36.64 | $36.58 | $36.64 | $36.64 | 2,442 |
| 2017-08-03 | $36.91 | $36.94 | $36.76 | $36.85 | $36.85 | 5,942 |
| 2017-08-02 | $37.49 | $37.49 | $37.03 | $37.06 | $37.06 | 4,884 |
| 2017-08-01 | $37.12 | $37.12 | $36.79 | $37.07 | $37.07 | 4,658 |
| 2017-07-31 | $36.77 | $36.77 | $36.60 | $36.67 | $36.67 | 3,110 |
| 2017-07-28 | $36.59 | $37.01 | $36.56 | $37.01 | $37.01 | 7,533 |
| 2017-07-27 | $36.58 | $36.80 | $36.57 | $36.77 | $36.77 | 83,783 |
| 2017-07-26 | $36.57 | $36.70 | $36.46 | $36.66 | $36.66 | 12,686 |
| 2017-07-25 | $36.57 | $36.92 | $36.57 | $36.87 | $36.87 | 9,629 |
| 2017-07-24 | $37.12 | $37.17 | $36.75 | $36.90 | $36.90 | 25,618 |
| 2017-07-21 | $37.23 | $37.42 | $37.20 | $37.20 | $37.20 | 5,656 |
| 2017-07-20 | $37.10 | $37.42 | $37.10 | $37.41 | $37.41 | 4,734 |
| 2017-07-19 | $37.00 | $37.00 | $36.46 | $36.95 | $36.95 | 27,316 |
| 2017-07-18 | $36.73 | $36.75 | $36.71 | $36.75 | $36.75 | 4,024 |
| 2017-07-17 | $36.68 | $36.68 | $36.55 | $36.59 | $36.59 | 5,353 |
| 2017-07-14 | $36.53 | $36.65 | $36.51 | $36.65 | $36.65 | 36,254 |
| 2017-07-13 | $36.10 | $36.34 | $36.10 | $36.30 | $36.30 | 6,201 |
| 2017-07-12 | $36.36 | $36.45 | $36.27 | $36.40 | $36.40 | 19,076 |
| 2017-07-11 | $36.03 | $36.22 | $35.99 | $36.10 | $36.10 | 11,026 |
| 2017-07-10 | $35.56 | $35.81 | $35.56 | $35.66 | $35.66 | 9,890 |
| 2017-07-07 | $35.72 | $35.72 | $35.25 | $35.28 | $35.28 | 52,353 |
| 2017-07-06 | $35.56 | $35.57 | $35.51 | $35.56 | $35.56 | 13,707 |
| 2017-07-05 | $35.99 | $36.06 | $35.92 | $36.06 | $36.06 | 6,488 |
| 2017-07-03 | $35.64 | $35.65 | $35.58 | $35.61 | $35.61 | 2,354 |
| 2017-06-30 | $35.98 | $35.99 | $35.85 | $35.99 | $35.99 | 8,576 |
| 2017-06-29 | $35.93 | $35.93 | $35.69 | $35.82 | $35.82 | 12,554 |
| 2017-06-28 | $36.01 | $36.08 | $35.87 | $36.05 | $36.05 | 179,733 |
| 2017-06-27 | $36.34 | $36.38 | $36.26 | $36.31 | $36.31 | 5,379 |
| 2017-06-26 | $36.51 | $36.51 | $36.10 | $36.10 | $36.10 | 9,638 |
| 2017-06-23 | $36.30 | $36.37 | $36.26 | $36.31 | $36.31 | 3,874 |
| 2017-06-22 | $36.31 | $36.43 | $36.31 | $36.43 | $36.43 | 4,204 |
| 2017-06-21 | $36.28 | $36.35 | $36.24 | $36.29 | $36.29 | 9,713 |
| 2017-06-20 | $36.65 | $36.69 | $36.55 | $36.58 | $36.58 | 12,491 |
| 2017-06-19 | $36.40 | $36.48 | $36.38 | $36.46 | $36.46 | 25,513 |
| 2017-06-16 | $36.05 | $36.14 | $36.05 | $36.11 | $36.11 | 4,641 |
| 2017-06-15 | $36.01 | $36.07 | $35.96 | $36.07 | $36.07 | 9,649 |
| 2017-06-14 | $36.37 | $36.41 | $36.24 | $36.32 | $36.32 | 12,625 |
| 2017-06-13 | $36.27 | $36.27 | $36.03 | $36.25 | $36.25 | 22,354 |
| 2017-06-12 | $36.40 | $36.40 | $35.50 | $36.00 | $36.00 | 11,453 |
| 2017-06-09 | $35.95 | $35.97 | $35.75 | $35.97 | $35.97 | 35,713 |
| 2017-06-08 | $37.61 | $37.62 | $36.63 | $36.88 | $36.88 | 104,090 |
| 2017-06-07 | $37.00 | $37.14 | $36.95 | $36.95 | $36.95 | 7,787 |
| 2017-06-06 | $36.90 | $36.97 | $36.87 | $36.87 | $36.87 | 5,939 |
| 2017-06-05 | $37.09 | $37.16 | $37.09 | $37.12 | $37.12 | 7,324 |
| 2017-06-02 | $37.26 | $37.41 | $37.26 | $37.41 | $37.41 | 2,599 |
| 2017-06-01 | $36.70 | $36.80 | $36.60 | $36.80 | $36.80 | 10,438 |
| 2017-05-31 | $36.60 | $36.65 | $36.40 | $36.49 | $36.49 | 10,702 |
| 2017-05-30 | $36.30 | $36.42 | $36.30 | $36.42 | $36.42 | 4,840 |
| 2017-05-26 | $36.23 | $36.35 | $36.23 | $36.35 | $36.35 | 11,420 |
| 2017-05-25 | $36.00 | $36.24 | $36.00 | $36.18 | $36.18 | 9,396 |
| 2017-05-24 | $35.56 | $36.48 | $35.56 | $36.10 | $36.10 | 9,727 |
| 2017-05-23 | $36.53 | $36.56 | $36.50 | $36.53 | $36.53 | 36,250 |
| 2017-05-22 | $36.99 | $36.99 | $36.58 | $36.81 | $36.81 | 12,576 |
| 2017-05-19 | $37.02 | $37.02 | $36.81 | $36.92 | $36.92 | 6,135 |
| 2017-05-18 | $36.80 | $36.96 | $36.80 | $36.92 | $36.92 | 4,972 |
| 2017-05-17 | $37.06 | $37.06 | $36.92 | $37.00 | $37.00 | 8,450 |
| 2017-05-16 | $37.05 | $37.07 | $36.88 | $37.00 | $37.00 | 17,143 |
| 2017-05-15 | $37.06 | $37.06 | $37.05 | $37.06 | $37.06 | 2,988 |
| 2017-05-12 | $37.50 | $37.64 | $37.48 | $37.48 | $37.48 | 2,279 |
| 2017-05-11 | $37.45 | $37.46 | $37.37 | $37.42 | $37.42 | 6,308 |
| 2017-05-10 | $37.42 | $37.45 | $37.37 | $37.40 | $37.40 | 3,635 |
| 2017-05-09 | $37.60 | $37.67 | $37.58 | $37.67 | $37.67 | 6,788 |
| 2017-05-08 | $37.75 | $37.75 | $37.56 | $37.60 | $37.60 | 7,746 |
| 2017-05-05 | $37.36 | $37.49 | $37.36 | $37.49 | $37.49 | 4,724 |
| 2017-05-04 | $37.31 | $37.37 | $37.21 | $37.35 | $37.35 | 9,120 |
| 2017-05-03 | $37.30 | $37.55 | $37.19 | $37.32 | $37.32 | 6,261 |
| 2017-05-02 | $37.21 | $37.32 | $37.21 | $37.32 | $37.32 | 7,292 |
| 2017-05-01 | $37.22 | $37.33 | $37.22 | $37.33 | $37.33 | 3,725 |
| 2017-04-28 | $37.13 | $37.13 | $37.10 | $37.10 | $37.10 | 2,094 |
| 2017-04-27 | $37.23 | $37.28 | $37.19 | $37.24 | $37.24 | 4,594 |
| 2017-04-26 | $36.88 | $36.88 | $36.80 | $36.80 | $36.80 | 6,069 |
| 2017-04-25 | $37.14 | $37.17 | $37.06 | $37.17 | $37.17 | 6,860 |
| 2017-04-24 | $36.60 | $36.67 | $36.49 | $36.58 | $36.58 | 7,500 |
| 2017-04-21 | $36.46 | $36.52 | $36.43 | $36.45 | $36.45 | 12,898 |
| 2017-04-20 | $36.87 | $37.29 | $36.25 | $37.20 | $37.20 | 37,451 |
| 2017-04-19 | $38.06 | $38.06 | $37.98 | $38.04 | $38.04 | 2,423 |
| 2017-04-18 | $38.21 | $38.24 | $38.16 | $38.21 | $38.21 | 6,817 |
| 2017-04-17 | $38.38 | $38.38 | $38.34 | $38.37 | $38.37 | 2,715 |
| 2017-04-13 | $38.28 | $38.31 | $38.28 | $38.29 | $38.29 | 4,534 |
| 2017-04-12 | $38.27 | $38.43 | $38.26 | $38.35 | $38.35 | 4,389 |
| 2017-04-11 | $38.35 | $38.36 | $38.32 | $38.35 | $38.35 | 4,561 |
| 2017-04-10 | $38.18 | $38.22 | $38.13 | $38.22 | $38.22 | 3,607 |
| 2017-04-07 | $38.20 | $38.20 | $38.09 | $38.09 | $38.09 | 2,816 |
| 2017-04-06 | $38.36 | $38.36 | $38.24 | $38.27 | $38.27 | 5,051 |
| 2017-04-05 | $38.96 | $38.96 | $38.82 | $38.86 | $38.86 | 3,114 |
| 2017-04-04 | $39.02 | $39.02 | $38.97 | $39.01 | $39.01 | 4,166 |
| 2017-04-03 | $39.09 | $39.20 | $39.09 | $39.20 | $39.20 | 3,864 |
| 2017-03-31 | $39.35 | $39.35 | $39.07 | $39.16 | $39.16 | 5,173 |
| 2017-03-30 | $39.61 | $39.61 | $39.56 | $39.56 | $39.56 | 2,540 |
| 2017-03-29 | $39.70 | $39.88 | $39.70 | $39.78 | $39.78 | 7,992 |
| 2017-03-28 | $40.05 | $40.35 | $39.80 | $39.85 | $39.85 | 2,991 |
| 2017-03-27 | $40.00 | $40.16 | $39.54 | $40.15 | $39.84 | 7,812 |
| 2017-03-24 | $40.03 | $40.75 | $40.03 | $40.65 | $40.34 | 26,490 |
| 2017-03-23 | $39.83 | $40.12 | $39.83 | $40.00 | $39.69 | 3,971 |
| 2017-03-22 | $39.78 | $39.89 | $39.78 | $39.89 | $39.58 | 1,865 |
| 2017-03-21 | $40.00 | $40.00 | $39.67 | $39.71 | $39.40 | 4,342 |
| 2017-03-20 | $39.92 | $39.92 | $39.80 | $39.80 | $39.49 | 1,483 |
| 2017-03-17 | $39.91 | $39.97 | $39.87 | $39.94 | $39.63 | 2,807 |
| 2017-03-16 | $39.68 | $39.70 | $39.56 | $39.58 | $39.27 | 6,701 |
| 2017-03-15 | $39.20 | $39.70 | $39.20 | $39.70 | $39.39 | 6,687 |
| 2017-03-14 | $38.97 | $39.12 | $38.97 | $39.12 | $38.82 | 1,624 |
| 2017-03-13 | $39.16 | $39.27 | $39.14 | $39.21 | $38.91 | 3,890 |
| 2017-03-10 | $38.98 | $39.00 | $38.85 | $38.96 | $38.66 | 4,740 |
| 2017-03-09 | $38.49 | $38.70 | $38.48 | $38.62 | $38.32 | 5,760 |
| 2017-03-08 | $38.77 | $38.77 | $38.48 | $38.48 | $38.18 | 6,292 |
| 2017-03-07 | $38.47 | $38.53 | $38.47 | $38.49 | $38.19 | 3,690 |
| 2017-03-06 | $38.89 | $38.92 | $38.87 | $38.92 | $38.62 | 5,012 |
| 2017-03-03 | $38.81 | $38.90 | $38.77 | $38.85 | $38.55 | 3,023 |
| 2017-03-02 | $38.82 | $38.82 | $38.71 | $38.78 | $38.48 | 5,472 |
| 2017-03-01 | $38.70 | $39.03 | $38.70 | $39.03 | $38.73 | 3,318 |
| 2017-02-28 | $38.55 | $38.75 | $38.55 | $38.60 | $38.30 | 5,705 |
| 2017-02-27 | $38.47 | $38.54 | $38.42 | $38.48 | $38.18 | 4,358 |
| 2017-02-24 | $37.90 | $38.74 | $37.90 | $38.46 | $38.16 | 18,630 |
| 2017-02-23 | $37.96 | $38.60 | $37.96 | $38.36 | $38.06 | 10,080 |
| 2017-02-22 | $37.81 | $37.99 | $37.81 | $37.92 | $37.63 | 7,946 |
| 2017-02-21 | $38.20 | $38.23 | $38.07 | $38.20 | $37.90 | 5,918 |
| 2017-02-17 | $38.66 | $38.70 | $38.63 | $38.70 | $38.40 | 2,772 |
| 2017-02-16 | $38.64 | $38.78 | $38.64 | $38.78 | $38.48 | 4,006 |
| 2017-02-15 | $38.41 | $38.61 | $38.41 | $38.61 | $38.31 | 6,682 |
| 2017-02-14 | $38.35 | $38.46 | $38.35 | $38.42 | $38.12 | 4,937 |
| 2017-02-13 | $38.50 | $38.74 | $38.50 | $38.74 | $38.44 | 15,881 |
| 2017-02-10 | $38.35 | $38.47 | $38.35 | $38.46 | $38.16 | 119,788 |
| 2017-02-09 | $38.07 | $38.13 | $37.83 | $38.12 | $37.82 | 2,207 |
| 2017-02-08 | $38.04 | $38.13 | $38.04 | $38.13 | $37.83 | 3,784 |
| 2017-02-07 | $37.93 | $37.93 | $37.79 | $37.83 | $37.54 | 5,528 |
| 2017-02-06 | $37.41 | $37.65 | $37.41 | $37.65 | $37.36 | 3,708 |
| 2017-02-03 | $37.50 | $37.58 | $37.40 | $37.58 | $37.29 | 1,608 |
| 2017-02-02 | $37.50 | $37.53 | $37.35 | $37.53 | $37.24 | 19,692 |
| 2017-02-01 | $36.73 | $36.87 | $36.70 | $36.80 | $36.52 | 9,621 |
| 2017-01-31 | $37.95 | $37.95 | $37.60 | $37.90 | $37.61 | 8,269 |
| 2017-01-30 | $38.13 | $38.96 | $38.13 | $38.60 | $38.30 | 3,609 |
| 2017-01-27 | $38.40 | $38.40 | $38.25 | $38.31 | $38.01 | 3,554 |
| 2017-01-26 | $38.44 | $38.55 | $38.26 | $38.30 | $38.00 | 8,427 |
| 2017-01-25 | $38.09 | $38.44 | $38.09 | $38.44 | $38.14 | 11,708 |
| 2017-01-24 | $38.20 | $38.45 | $38.14 | $38.23 | $37.93 | 5,194 |
| 2017-01-23 | $38.12 | $39.00 | $38.12 | $39.00 | $38.70 | 12,640 |
| 2017-01-20 | $37.77 | $37.77 | $37.64 | $37.69 | $37.40 | 1,910 |
| 2017-01-19 | $37.67 | $37.68 | $37.43 | $37.66 | $37.37 | 2,300 |
| 2017-01-18 | $37.87 | $37.88 | $37.81 | $37.81 | $37.51 | 1,889 |
| 2017-01-17 | $38.10 | $38.32 | $38.10 | $38.32 | $38.02 | 3,144 |
| 2017-01-13 | $38.69 | $38.84 | $38.69 | $38.84 | $38.54 | 2,842 |
| 2017-01-12 | $38.60 | $38.68 | $38.58 | $38.68 | $38.38 | 11,249 |
| 2017-01-11 | $38.55 | $38.72 | $38.47 | $38.70 | $38.40 | 6,658 |
| 2017-01-10 | $38.54 | $38.55 | $38.44 | $38.44 | $38.14 | 2,673 |
| 2017-01-09 | $38.82 | $38.82 | $38.69 | $38.74 | $38.44 | 2,167 |
| 2017-01-06 | $38.83 | $38.85 | $38.71 | $38.84 | $38.54 | 6,727 |
| 2017-01-05 | $38.83 | $38.85 | $38.81 | $38.83 | $38.52 | 6,293 |
| 2017-01-04 | $38.71 | $38.83 | $38.71 | $38.83 | $38.52 | 4,849 |
| 2017-01-03 | $37.83 | $38.02 | $37.81 | $38.02 | $37.72 | 2,618 |
| 2016-12-30 | $37.75 | $37.97 | $37.72 | $37.85 | $37.56 | 9,628 |
| 2016-12-29 | $37.90 | $37.90 | $37.72 | $37.81 | $37.52 | 6,706 |
| 2016-12-28 | $38.21 | $38.25 | $38.18 | $38.25 | $37.95 | 4,793 |
| 2016-12-27 | $37.90 | $38.30 | $37.90 | $38.10 | $37.81 | 5,750 |
| 2016-12-23 | $38.59 | $38.59 | $38.50 | $38.55 | $38.25 | 5,052 |
| 2016-12-22 | $37.93 | $38.59 | $37.93 | $38.59 | $38.29 | 121,659 |
| 2016-12-21 | $37.97 | $38.14 | $37.96 | $38.13 | $37.83 | 7,677 |
| 2016-12-20 | $38.44 | $38.44 | $38.35 | $38.40 | $38.10 | 11,646 |
| 2016-12-19 | $38.15 | $38.33 | $38.06 | $38.24 | $37.94 | 14,684 |
| 2016-12-16 | $37.48 | $37.58 | $37.45 | $37.45 | $37.16 | 7,744 |
| 2016-12-15 | $38.04 | $38.54 | $37.51 | $38.23 | $37.93 | 15,853 |
| 2016-12-14 | $37.94 | $38.55 | $37.72 | $37.73 | $37.44 | 12,261 |
| 2016-12-13 | $38.14 | $38.38 | $38.11 | $38.36 | $38.06 | 7,936 |
| 2016-12-12 | $37.65 | $38.24 | $37.65 | $37.99 | $37.70 | 6,035 |
| 2016-12-09 | $37.67 | $38.24 | $37.67 | $38.24 | $37.94 | 5,487 |
| 2016-12-08 | $37.44 | $37.59 | $37.38 | $37.57 | $37.28 | 6,530 |
| 2016-12-07 | $37.46 | $37.67 | $37.41 | $37.63 | $37.34 | 3,489 |
| 2016-12-06 | $37.15 | $37.33 | $37.13 | $37.20 | $36.91 | 8,138 |
| 2016-12-05 | $37.27 | $37.39 | $37.27 | $37.31 | $37.02 | 3,669 |
| 2016-12-02 | $37.20 | $37.21 | $37.12 | $37.13 | $36.84 | 5,930 |
| 2016-12-01 | $37.51 | $37.51 | $37.11 | $37.14 | $36.85 | 3,089 |
| 2016-11-30 | $37.91 | $37.95 | $37.65 | $37.72 | $37.43 | 11,334 |
| 2016-11-29 | $37.94 | $38.15 | $37.94 | $38.05 | $37.76 | 8,712 |
| 2016-11-28 | $37.85 | $38.24 | $37.85 | $38.08 | $37.79 | 4,091 |
| 2016-11-25 | $37.80 | $38.12 | $37.80 | $37.95 | $37.66 | 5,890 |
| 2016-11-23 | $37.96 | $38.28 | $37.94 | $38.14 | $37.84 | 7,582 |
| 2016-11-22 | $38.00 | $38.18 | $37.56 | $38.05 | $37.76 | 7,444 |
| 2016-11-21 | $36.87 | $37.52 | $36.87 | $37.52 | $37.23 | 11,751 |
| 2016-11-18 | $37.22 | $37.23 | $37.12 | $37.20 | $36.91 | 2,687 |
| 2016-11-17 | $37.45 | $37.66 | $37.41 | $37.63 | $37.34 | 8,705 |
| 2016-11-16 | $37.21 | $37.35 | $37.21 | $37.32 | $37.03 | 3,775 |
| 2016-11-15 | $37.49 | $37.81 | $37.49 | $37.81 | $37.52 | 11,559 |
| 2016-11-14 | $37.37 | $37.45 | $37.34 | $37.45 | $37.16 | 3,371 |
| 2016-11-11 | $36.88 | $37.46 | $36.87 | $37.35 | $37.06 | 5,010 |
| 2016-11-10 | $37.41 | $37.63 | $37.40 | $37.54 | $37.25 | 2,694 |
| 2016-11-09 | $37.81 | $38.60 | $37.81 | $38.25 | $37.95 | 9,833 |
| 2016-11-08 | $37.76 | $38.45 | $37.76 | $38.29 | $37.99 | 9,653 |
| 2016-11-07 | $37.79 | $38.62 | $37.77 | $37.78 | $37.49 | 2,524 |
| 2016-11-04 | $38.09 | $38.12 | $37.98 | $38.06 | $37.76 | 10,665 |
| 2016-11-03 | $38.15 | $38.27 | $37.96 | $38.14 | $37.84 | 8,228 |
| 2016-11-02 | $37.78 | $37.78 | $37.39 | $37.39 | $37.10 | 1,128 |
| 2016-11-01 | $37.98 | $38.03 | $37.78 | $38.00 | $37.71 | 4,048 |
| 2016-10-31 | $37.69 | $37.84 | $37.69 | $37.84 | $37.55 | 3,333 |
| 2016-10-28 | $38.00 | $38.00 | $37.68 | $37.71 | $37.42 | 2,584 |
| 2016-10-27 | $38.46 | $38.46 | $37.32 | $38.30 | $38.00 | 3,118 |
| 2016-10-26 | $38.95 | $39.44 | $38.95 | $39.39 | $39.09 | 2,597 |
| 2016-10-25 | $39.07 | $39.28 | $39.07 | $39.28 | $38.97 | 3,645 |
| 2016-10-24 | $39.34 | $39.39 | $39.25 | $39.39 | $39.09 | 3,682 |
| 2016-10-21 | $38.88 | $38.97 | $38.87 | $38.96 | $38.65 | 4,625 |
| 2016-10-20 | $38.72 | $38.99 | $38.72 | $38.88 | $38.58 | 2,164 |
| 2016-10-19 | $38.28 | $38.46 | $38.28 | $38.35 | $38.05 | 4,795 |
| 2016-10-18 | $37.83 | $38.52 | $37.83 | $38.40 | $38.10 | 15,928 |
| 2016-10-17 | $37.26 | $37.35 | $37.18 | $37.18 | $36.89 | 3,945 |
| 2016-10-14 | $37.42 | $37.46 | $37.39 | $37.46 | $37.17 | 3,643 |
| 2016-10-13 | $37.28 | $37.38 | $37.17 | $37.38 | $37.09 | 1,739 |
| 2016-10-12 | $37.22 | $37.39 | $37.22 | $37.34 | $37.05 | 12,096 |
| 2016-10-11 | $36.87 | $36.88 | $36.71 | $36.72 | $36.44 | 5,144 |
| 2016-10-10 | $36.80 | $36.86 | $36.75 | $36.77 | $36.49 | 12,238 |
| 2016-10-07 | $36.54 | $36.73 | $36.47 | $36.73 | $36.45 | 7,502 |
| 2016-10-06 | $36.46 | $36.55 | $36.45 | $36.50 | $36.22 | 2,969 |
| 2016-10-05 | $36.52 | $36.53 | $36.43 | $36.43 | $36.15 | 3,649 |
| 2016-10-04 | $36.61 | $36.61 | $36.25 | $36.25 | $35.97 | 4,637 |
| 2016-10-03 | $36.39 | $36.59 | $36.39 | $36.59 | $36.31 | 3,685 |
| 2016-09-30 | $36.90 | $37.01 | $36.78 | $36.95 | $36.66 | 9,670 |
| 2016-09-29 | $36.99 | $37.00 | $36.75 | $36.90 | $36.61 | 6,233 |
| 2016-09-28 | $37.25 | $37.25 | $37.01 | $37.18 | $36.89 | 6,838 |
| 2016-09-27 | $37.09 | $37.35 | $37.09 | $37.28 | $36.99 | 7,519 |
| 2016-09-26 | $37.40 | $37.40 | $37.17 | $37.28 | $36.69 | 5,969 |
| 2016-09-23 | $37.70 | $37.70 | $37.52 | $37.63 | $37.03 | 243,065 |
| 2016-09-22 | $38.66 | $38.80 | $38.66 | $38.74 | $38.12 | 3,845 |
| 2016-09-21 | $38.09 | $38.27 | $38.08 | $38.26 | $37.65 | 2,606 |
| 2016-09-20 | $37.37 | $37.45 | $37.34 | $37.35 | $36.76 | 3,519 |
| 2016-09-19 | $37.34 | $37.35 | $37.24 | $37.24 | $36.65 | 2,550 |
| 2016-09-16 | $37.15 | $37.15 | $37.03 | $37.14 | $36.55 | 4,635 |
| 2016-09-15 | $37.00 | $37.55 | $37.00 | $37.52 | $36.93 | 3,519 |
| 2016-09-14 | $37.41 | $37.49 | $37.34 | $37.43 | $36.83 | 2,987 |
| 2016-09-13 | $38.00 | $38.00 | $37.71 | $37.85 | $37.25 | 3,668 |
| 2016-09-12 | $38.00 | $38.16 | $37.77 | $38.15 | $37.55 | 5,264 |
| 2016-09-09 | $38.20 | $38.20 | $37.95 | $37.98 | $37.38 | 3,814 |
| 2016-09-08 | $38.31 | $38.38 | $38.28 | $38.34 | $37.73 | 4,870 |
| 2016-09-07 | $38.85 | $38.85 | $38.65 | $38.73 | $38.12 | 7,016 |
| 2016-09-06 | $38.02 | $38.16 | $38.02 | $38.11 | $37.51 | 4,450 |
| 2016-09-02 | $38.03 | $38.21 | $38.03 | $38.18 | $37.58 | 11,408 |
| 2016-09-01 | $37.94 | $38.10 | $37.93 | $38.03 | $37.43 | 4,160 |
| 2016-08-31 | $37.40 | $37.53 | $37.40 | $37.53 | $36.94 | 3,356 |
| 2016-08-30 | $37.46 | $37.72 | $37.46 | $37.69 | $37.09 | 3,600 |
| 2016-08-29 | $37.40 | $37.61 | $37.40 | $37.46 | $36.87 | 8,125 |
| 2016-08-26 | $37.29 | $37.42 | $37.01 | $37.15 | $36.56 | 6,566 |
| 2016-08-25 | $37.37 | $37.41 | $37.30 | $37.39 | $36.80 | 4,649 |
| 2016-08-24 | $36.92 | $37.12 | $36.92 | $37.10 | $36.51 | 1,160 |
| 2016-08-23 | $37.10 | $37.30 | $37.10 | $37.14 | $36.55 | 5,509 |
| 2016-08-22 | $36.73 | $37.10 | $36.73 | $37.10 | $36.51 | 13,710 |
| 2016-08-19 | $36.80 | $36.80 | $36.57 | $36.65 | $36.07 | 2,562 |
| 2016-08-18 | $36.54 | $36.72 | $36.54 | $36.67 | $36.09 | 3,362 |
| 2016-08-17 | $37.00 | $37.24 | $37.00 | $37.23 | $36.64 | 2,892 |
| 2016-08-16 | $37.11 | $37.18 | $37.00 | $37.17 | $36.58 | 3,821 |
| 2016-08-15 | $38.04 | $38.04 | $37.65 | $37.65 | $37.05 | 5,506 |
| 2016-08-12 | $37.15 | $37.15 | $36.97 | $37.11 | $36.52 | 4,624 |
| 2016-08-11 | $37.18 | $37.20 | $37.12 | $37.18 | $36.59 | 4,676 |
| 2016-08-10 | $36.72 | $36.93 | $36.72 | $36.89 | $36.30 | 2,352 |
| 2016-08-09 | $37.00 | $37.07 | $36.97 | $36.99 | $36.40 | 9,871 |
| 2016-08-08 | $36.74 | $37.27 | $36.74 | $36.97 | $36.38 | 7,865 |
| 2016-08-05 | $37.03 | $37.05 | $36.92 | $37.05 | $36.46 | 13,493 |
| 2016-08-04 | $36.22 | $36.68 | $36.22 | $36.68 | $36.10 | 3,999 |
| 2016-08-03 | $36.25 | $36.30 | $36.20 | $36.30 | $35.72 | 92,260 |
| 2016-08-02 | $36.45 | $36.50 | $36.35 | $36.49 | $35.91 | 14,548 |
| 2016-08-01 | $36.12 | $36.19 | $36.01 | $36.04 | $35.47 | 9,817 |
| 2016-07-29 | $35.37 | $35.99 | $35.37 | $35.86 | $35.29 | 6,432 |
| 2016-07-28 | $34.78 | $35.06 | $34.69 | $35.00 | $34.45 | 9,825 |
| 2016-07-27 | $37.29 | $37.29 | $36.11 | $36.40 | $35.82 | 9,044 |
| 2016-07-26 | $37.73 | $38.05 | $37.72 | $37.94 | $37.33 | 5,105 |
| 2016-07-25 | $38.09 | $38.26 | $37.90 | $38.24 | $37.63 | 3,284 |
| 2016-07-22 | $38.40 | $38.52 | $38.34 | $38.36 | $37.75 | 2,094 |
| 2016-07-21 | $38.16 | $38.16 | $37.97 | $38.14 | $37.54 | 3,751 |
| 2016-07-20 | $37.92 | $38.39 | $37.92 | $38.37 | $37.76 | 5,774 |
| 2016-07-19 | $38.06 | $38.59 | $38.06 | $38.55 | $37.94 | 6,203 |
| 2016-07-18 | $37.79 | $38.53 | $37.79 | $38.27 | $37.66 | 4,334 |
| 2016-07-15 | $37.79 | $38.38 | $37.79 | $38.29 | $37.68 | 4,291 |
| 2016-07-14 | $38.40 | $38.81 | $38.40 | $38.64 | $38.03 | 7,390 |
| 2016-07-13 | $38.50 | $38.69 | $38.50 | $38.67 | $38.06 | 9,542 |
| 2016-07-12 | $38.86 | $39.05 | $38.81 | $38.98 | $38.36 | 104,378 |
| 2016-07-11 | $38.03 | $38.95 | $38.03 | $38.84 | $38.22 | 21,997 |
| 2016-07-08 | $37.29 | $37.71 | $37.29 | $37.67 | $37.07 | 7,522 |
| 2016-07-07 | $37.65 | $37.65 | $37.31 | $37.41 | $36.82 | 4,144 |
| 2016-07-06 | $37.85 | $37.85 | $37.50 | $37.74 | $37.14 | 4,627 |
| 2016-07-05 | $38.05 | $38.05 | $37.84 | $37.85 | $37.25 | 4,382 |
| 2016-07-01 | $38.17 | $38.62 | $38.17 | $38.53 | $37.92 | 9,059 |
| 2016-06-30 | $38.39 | $38.64 | $38.34 | $38.46 | $37.85 | 5,576 |
| 2016-06-29 | $38.91 | $39.17 | $38.90 | $39.05 | $38.43 | 5,352 |
| 2016-06-28 | $38.75 | $38.88 | $38.49 | $38.80 | $38.18 | 8,209 |
| 2016-06-27 | $37.83 | $38.02 | $37.70 | $37.94 | $37.34 | 11,968 |
| 2016-06-24 | $38.42 | $38.42 | $38.05 | $38.05 | $37.45 | 7,054 |
| 2016-06-23 | $39.79 | $39.91 | $39.53 | $39.79 | $39.16 | 2,559 |
| 2016-06-22 | $39.58 | $39.58 | $39.16 | $39.16 | $38.54 | 16,605 |
| 2016-06-21 | $39.50 | $39.81 | $39.50 | $39.81 | $39.18 | 3,186 |
| 2016-06-20 | $39.18 | $39.93 | $39.18 | $39.60 | $38.97 | 5,210 |
| 2016-06-17 | $38.53 | $38.91 | $38.53 | $38.91 | $38.29 | 5,750 |
| 2016-06-16 | $38.34 | $38.92 | $38.31 | $38.92 | $38.30 | 5,893 |
| 2016-06-15 | $39.35 | $39.43 | $39.16 | $39.16 | $38.54 | 2,915 |
| 2016-06-14 | $38.83 | $38.90 | $38.80 | $38.90 | $38.28 | 3,161 |
| 2016-06-13 | $39.57 | $39.57 | $39.30 | $39.31 | $38.69 | 4,452 |
| 2016-06-10 | $40.18 | $40.18 | $39.69 | $39.82 | $39.19 | 3,806 |
| 2016-06-09 | $40.95 | $40.95 | $40.58 | $40.58 | $39.94 | 3,563 |
| 2016-06-08 | $41.13 | $41.13 | $40.84 | $40.84 | $40.19 | 9,759 |
| 2016-06-07 | $40.00 | $40.75 | $40.00 | $40.68 | $40.04 | 26,016 |
| 2016-06-06 | $39.80 | $39.88 | $39.72 | $39.83 | $39.20 | 3,906 |
| 2016-06-03 | $39.68 | $39.75 | $39.57 | $39.68 | $39.05 | 3,316 |
| 2016-06-02 | $39.93 | $39.93 | $39.57 | $39.77 | $39.14 | 6,514 |
| 2016-06-01 | $40.21 | $40.28 | $40.08 | $40.11 | $39.47 | 4,868 |
| 2016-05-31 | $40.47 | $40.47 | $40.12 | $40.22 | $39.58 | 4,994 |
| 2016-05-27 | $40.56 | $40.56 | $40.39 | $40.47 | $39.83 | 3,760 |
| 2016-05-26 | $40.75 | $40.75 | $40.18 | $40.30 | $39.66 | 2,557 |
| 2016-05-25 | $40.32 | $40.80 | $40.32 | $40.74 | $40.10 | 1,754 |
| 2016-05-24 | $41.12 | $41.28 | $41.12 | $41.20 | $40.55 | 3,371 |
| 2016-05-23 | $41.53 | $41.53 | $41.13 | $41.22 | $40.57 | 3,126 |
| 2016-05-20 | $41.30 | $41.30 | $41.14 | $41.18 | $40.52 | 4,611 |
| 2016-05-19 | $41.05 | $41.16 | $40.85 | $41.16 | $40.51 | 2,881 |
| 2016-05-18 | $41.39 | $41.85 | $41.39 | $41.56 | $40.90 | 7,289 |
| 2016-05-17 | $41.38 | $41.63 | $41.20 | $41.22 | $40.56 | 12,474 |
| 2016-05-16 | $41.40 | $41.91 | $41.40 | $41.79 | $41.13 | 2,686 |
| 2016-05-13 | $41.18 | $41.33 | $40.97 | $41.01 | $40.36 | 1,878 |
| 2016-05-12 | $41.86 | $41.86 | $41.52 | $41.70 | $41.04 | 4,479 |
| 2016-05-11 | $41.19 | $41.90 | $41.19 | $41.76 | $41.10 | 5,786 |
| 2016-05-10 | $42.15 | $42.58 | $42.15 | $42.58 | $41.91 | 3,586 |
| 2016-05-09 | $41.40 | $41.45 | $41.25 | $41.30 | $40.65 | 5,837 |
| 2016-05-06 | $40.60 | $40.92 | $40.60 | $40.92 | $40.27 | 3,192 |
| 2016-05-05 | $40.25 | $40.34 | $40.25 | $40.34 | $39.70 | 2,270 |
| 2016-05-04 | $40.06 | $40.17 | $39.87 | $39.94 | $39.31 | 12,967 |
| 2016-05-03 | $40.36 | $40.46 | $40.27 | $40.43 | $39.79 | 6,050 |
| 2016-05-02 | $40.75 | $40.94 | $40.63 | $40.87 | $40.22 | 4,999 |
| 2016-04-29 | $41.01 | $41.01 | $40.55 | $40.86 | $40.21 | 8,627 |
| 2016-04-28 | $41.57 | $41.84 | $40.92 | $40.97 | $40.32 | 6,617 |
| 2016-04-27 | $42.50 | $43.05 | $42.50 | $42.60 | $41.93 | 34,224 |
| 2016-04-26 | $41.58 | $41.76 | $41.47 | $41.76 | $41.10 | 2,080 |
| 2016-04-25 | $41.36 | $41.36 | $41.00 | $41.10 | $40.45 | 3,120 |
| 2016-04-22 | $40.88 | $41.60 | $40.88 | $41.37 | $40.71 | 4,750 |
| 2016-04-21 | $41.30 | $41.59 | $41.16 | $41.26 | $40.61 | 7,840 |
| 2016-04-20 | $39.91 | $40.70 | $39.91 | $40.48 | $39.84 | 23,456 |
| 2016-04-19 | $39.20 | $39.89 | $39.20 | $39.83 | $39.20 | 12,620 |
| 2016-04-18 | $39.14 | $39.34 | $39.13 | $39.34 | $38.72 | 6,089 |
| 2016-04-15 | $38.59 | $38.80 | $38.34 | $38.70 | $38.09 | 2,552 |
| 2016-04-14 | $38.68 | $39.01 | $38.68 | $38.97 | $38.35 | 10,977 |
| 2016-04-13 | $37.89 | $38.55 | $37.89 | $38.38 | $37.77 | 5,946 |
| 2016-04-12 | $37.84 | $37.84 | $37.30 | $37.71 | $37.11 | 6,327 |
| 2016-04-11 | $37.14 | $37.46 | $37.04 | $37.14 | $36.55 | 8,365 |
| 2016-04-08 | $37.58 | $37.75 | $37.46 | $37.75 | $37.15 | 3,695 |
| 2016-04-07 | $37.12 | $37.17 | $36.67 | $36.87 | $36.29 | 5,516 |
| 2016-04-06 | $36.93 | $37.06 | $36.84 | $37.06 | $36.47 | 3,616 |
| 2016-04-05 | $36.78 | $37.00 | $36.67 | $36.99 | $36.40 | 7,764 |
| 2016-04-04 | $38.22 | $38.30 | $38.00 | $38.28 | $37.67 | 3,492 |
| 2016-04-01 | $38.00 | $38.33 | $38.00 | $38.33 | $37.72 | 3,460 |
| 2016-03-31 | $39.46 | $39.73 | $39.36 | $39.40 | $38.78 | 2,758 |
| 2016-03-30 | $39.46 | $40.12 | $39.46 | $39.98 | $39.34 | 2,391 |
| 2016-03-29 | $39.53 | $40.38 | $39.43 | $40.38 | $39.74 | 4,905 |
| 2016-03-28 | $39.84 | $40.45 | $39.23 | $39.29 | $38.67 | 7,876 |
| 2016-03-24 | $39.34 | $39.50 | $38.78 | $39.50 | $38.57 | 7,487 |
| 2016-03-23 | $39.69 | $39.69 | $39.05 | $39.40 | $38.47 | 7,872 |
| 2016-03-22 | $39.95 | $40.00 | $39.95 | $39.96 | $39.01 | 3,462 |
| 2016-03-21 | $39.46 | $40.00 | $39.46 | $39.80 | $38.86 | 28,784 |
| 2016-03-18 | $39.37 | $39.75 | $39.37 | $39.75 | $38.81 | 3,953 |
| 2016-03-17 | $39.04 | $39.57 | $38.67 | $39.33 | $38.40 | 5,979 |
| 2016-03-16 | $38.84 | $39.35 | $38.84 | $39.15 | $38.22 | 4,298 |
| 2016-03-15 | $38.90 | $39.00 | $38.90 | $39.00 | $38.08 | 5,867 |
| 2016-03-14 | $39.20 | $39.39 | $39.05 | $39.24 | $38.31 | 6,127 |
| 2016-03-11 | $38.94 | $39.50 | $38.94 | $39.40 | $38.47 | 3,997 |
| 2016-03-10 | $38.85 | $39.10 | $38.29 | $38.46 | $37.55 | 8,278 |
| 2016-03-09 | $37.42 | $37.45 | $37.42 | $37.42 | $36.53 | 6,850 |
| 2016-03-08 | $37.88 | $37.88 | $37.52 | $37.52 | $36.63 | 28,593 |
| 2016-03-07 | $37.65 | $37.88 | $37.58 | $37.59 | $36.70 | 7,022 |
| 2016-03-04 | $38.86 | $39.17 | $38.86 | $39.12 | $38.19 | 6,422 |
| 2016-03-03 | $38.76 | $38.87 | $38.70 | $38.87 | $37.95 | 7,515 |
| 2016-03-02 | $38.27 | $38.41 | $38.10 | $38.41 | $37.50 | 4,857 |
| 2016-03-01 | $37.63 | $38.42 | $37.63 | $38.28 | $37.37 | 7,084 |
| 2016-02-29 | $37.42 | $37.73 | $37.31 | $37.70 | $36.81 | 9,950 |
| 2016-02-26 | $38.66 | $38.66 | $38.30 | $38.34 | $37.43 | 3,374 |
| 2016-02-25 | $37.75 | $38.31 | $37.75 | $38.09 | $37.19 | 8,410 |
| 2016-02-24 | $36.81 | $37.87 | $36.81 | $37.87 | $36.97 | 7,744 |
| 2016-02-23 | $37.12 | $37.86 | $37.12 | $37.51 | $36.62 | 21,999 |
| 2016-02-22 | $38.05 | $38.11 | $37.92 | $38.00 | $37.10 | 4,539 |
| 2016-02-19 | $37.49 | $37.59 | $37.37 | $37.56 | $36.67 | 1,881 |
| 2016-02-18 | $37.84 | $37.84 | $37.50 | $37.50 | $36.61 | 3,717 |
| 2016-02-17 | $37.68 | $38.09 | $37.68 | $37.89 | $36.99 | 18,036 |
| 2016-02-16 | $36.52 | $37.36 | $36.52 | $37.15 | $36.27 | 7,890 |
| 2016-02-12 | $34.92 | $35.92 | $34.57 | $35.60 | $34.76 | 9,451 |
| 2016-02-11 | $35.69 | $36.06 | $35.61 | $36.06 | $35.21 | 6,980 |
| 2016-02-10 | $36.54 | $37.13 | $36.44 | $36.65 | $35.78 | 7,529 |
| 2016-02-09 | $37.23 | $37.47 | $36.87 | $37.26 | $36.38 | 9,712 |
| 2016-02-08 | $38.48 | $38.63 | $37.94 | $38.62 | $37.71 | 10,965 |
| 2016-02-05 | $38.34 | $38.61 | $38.30 | $38.54 | $37.63 | 3,860 |
| 2016-02-04 | $38.91 | $38.95 | $38.68 | $38.70 | $37.78 | 3,255 |
| 2016-02-03 | $38.30 | $38.43 | $37.82 | $38.43 | $37.52 | 10,120 |
| 2016-02-02 | $38.63 | $38.94 | $38.55 | $38.73 | $37.81 | 25,542 |
| 2016-02-01 | $38.48 | $38.85 | $38.48 | $38.69 | $37.77 | 121,325 |
| 2016-01-29 | $38.00 | $38.65 | $37.92 | $38.65 | $37.74 | 11,566 |
| 2016-01-28 | $37.87 | $37.99 | $37.64 | $37.87 | $36.97 | 7,967 |
| 2016-01-27 | $37.95 | $38.62 | $37.95 | $38.62 | $37.71 | 26,498 |
| 2016-01-26 | $37.80 | $38.62 | $37.80 | $38.62 | $37.71 | 35,026 |
| 2016-01-25 | $38.80 | $38.80 | $38.06 | $38.33 | $37.42 | 7,604 |
| 2016-01-22 | $39.16 | $39.40 | $38.82 | $39.20 | $38.27 | 19,405 |
| 2016-01-21 | $37.81 | $38.13 | $37.81 | $38.03 | $37.13 | 9,394 |
| 2016-01-20 | $37.82 | $37.98 | $37.13 | $37.96 | $37.06 | 15,767 |
| 2016-01-19 | $39.56 | $39.56 | $38.95 | $39.24 | $38.31 | 12,510 |
| 2016-01-15 | $38.73 | $38.77 | $38.35 | $38.65 | $37.74 | 12,246 |
| 2016-01-14 | $39.23 | $39.75 | $39.10 | $39.39 | $38.45 | 7,790 |
| 2016-01-13 | $40.05 | $40.05 | $38.93 | $39.07 | $38.15 | 10,744 |
| 2016-01-12 | $39.16 | $39.16 | $38.80 | $39.06 | $38.14 | 11,138 |
| 2016-01-11 | $39.71 | $39.71 | $38.91 | $39.30 | $38.37 | 9,029 |
| 2016-01-08 | $39.46 | $39.48 | $39.05 | $39.31 | $38.38 | 8,439 |
| 2016-01-07 | $39.39 | $39.82 | $39.36 | $39.46 | $38.53 | 10,178 |
| 2016-01-06 | $40.34 | $40.50 | $40.25 | $40.41 | $39.45 | 5,969 |
| 2016-01-05 | $41.40 | $41.60 | $41.40 | $41.54 | $40.55 | 5,615 |
| 2016-01-04 | $40.87 | $41.03 | $40.85 | $41.03 | $40.05 | 13,386 |
| 2015-12-31 | $41.78 | $41.88 | $41.66 | $41.71 | $40.72 | 7,755 |
| 2015-12-30 | $42.00 | $42.04 | $41.92 | $41.99 | $40.99 | 8,434 |
| 2015-12-29 | $41.11 | $41.40 | $41.11 | $41.38 | $40.40 | 8,410 |
| 2015-12-28 | $40.49 | $40.62 | $40.43 | $40.61 | $39.65 | 8,180 |
| 2015-12-24 | $40.39 | $40.65 | $40.39 | $40.59 | $39.63 | 3,170 |
| 2015-12-23 | $40.50 | $40.79 | $40.50 | $40.79 | $39.82 | 5,962 |
| 2015-12-22 | $40.10 | $40.35 | $40.10 | $40.24 | $39.29 | 7,010 |
| 2015-12-21 | $40.19 | $40.19 | $39.75 | $40.03 | $39.08 | 11,353 |
| 2015-12-18 | $39.70 | $39.77 | $39.69 | $39.74 | $38.80 | 7,687 |
| 2015-12-17 | $40.64 | $40.64 | $40.40 | $40.54 | $39.58 | 76,175 |
| 2015-12-16 | $40.15 | $40.43 | $40.00 | $40.31 | $39.36 | 3,974 |
| 2015-12-15 | $39.42 | $39.60 | $39.42 | $39.42 | $38.49 | 9,230 |
| 2015-12-14 | $39.75 | $39.75 | $39.33 | $39.65 | $38.71 | 5,023 |
| 2015-12-11 | $39.38 | $39.42 | $39.22 | $39.36 | $38.43 | 4,812 |
| 2015-12-10 | $39.80 | $40.13 | $39.80 | $39.99 | $39.04 | 3,338 |
| 2015-12-09 | $40.18 | $40.18 | $39.80 | $39.99 | $39.04 | 5,570 |
| 2015-12-08 | $40.35 | $40.36 | $40.22 | $40.30 | $39.35 | 4,914 |
| 2015-12-07 | $40.14 | $40.19 | $40.03 | $40.19 | $39.24 | 5,034 |
| 2015-12-04 | $39.99 | $40.41 | $39.99 | $40.41 | $39.45 | 5,374 |
| 2015-12-03 | $40.61 | $40.61 | $40.00 | $40.02 | $39.07 | 6,919 |
| 2015-12-02 | $40.64 | $40.75 | $40.39 | $40.55 | $39.59 | 12,077 |
| 2015-12-01 | $40.76 | $41.03 | $40.76 | $40.94 | $39.97 | 11,394 |
| 2015-11-30 | $40.30 | $40.64 | $40.30 | $40.64 | $39.68 | 4,204 |
| 2015-11-27 | $41.21 | $41.21 | $41.21 | $41.21 | $40.23 | 342 |
| 2015-11-25 | $41.18 | $41.21 | $41.15 | $41.21 | $40.23 | 4,815 |
| 2015-11-24 | $41.14 | $41.20 | $40.90 | $41.20 | $40.23 | 3,321 |
| 2015-11-23 | $41.15 | $41.15 | $41.12 | $41.15 | $40.18 | 4,226 |
| 2015-11-20 | $41.15 | $41.44 | $41.15 | $41.15 | $40.18 | 3,082 |
| 2015-11-19 | $40.82 | $41.12 | $40.82 | $40.95 | $39.98 | 6,102 |
| 2015-11-18 | $39.86 | $40.67 | $39.86 | $40.66 | $39.70 | 7,152 |
| 2015-11-17 | $40.34 | $40.59 | $40.34 | $40.46 | $39.50 | 4,710 |
| 2015-11-16 | $40.27 | $40.47 | $40.25 | $40.47 | $39.51 | 5,177 |
| 2015-11-13 | $40.31 | $40.31 | $40.15 | $40.20 | $39.25 | 4,883 |
| 2015-11-12 | $40.27 | $40.27 | $40.10 | $40.15 | $39.20 | 16,533 |
| 2015-11-11 | $40.51 | $40.51 | $40.42 | $40.49 | $39.53 | 12,859 |
| 2015-11-10 | $40.28 | $40.50 | $40.28 | $40.50 | $39.54 | 5,870 |
| 2015-11-09 | $40.08 | $40.08 | $39.80 | $40.02 | $39.07 | 6,712 |
| 2015-11-06 | $40.36 | $40.41 | $40.22 | $40.31 | $39.36 | 4,126 |
| 2015-11-05 | $40.25 | $40.42 | $40.25 | $40.30 | $39.35 | 5,077 |
| 2015-11-04 | $40.03 | $40.09 | $39.98 | $40.01 | $39.06 | 4,063 |
| 2015-11-03 | $40.00 | $40.20 | $39.86 | $40.20 | $39.25 | 12,135 |
| 2015-11-02 | $39.47 | $40.12 | $39.47 | $40.06 | $39.11 | 11,103 |
| 2015-10-30 | $39.94 | $39.94 | $39.65 | $39.65 | $38.71 | 4,467 |
| 2015-10-29 | $39.90 | $40.11 | $39.90 | $40.08 | $39.13 | 5,185 |
| 2015-10-28 | $39.71 | $40.28 | $39.71 | $40.28 | $39.33 | 4,994 |
| 2015-10-27 | $39.05 | $39.51 | $38.64 | $39.14 | $38.21 | 7,200 |
| 2015-10-26 | $39.49 | $39.55 | $39.45 | $39.55 | $38.61 | 11,803 |
| 2015-10-23 | $38.84 | $39.18 | $38.84 | $39.18 | $38.25 | 1,199 |
| 2015-10-22 | $37.65 | $38.12 | $37.63 | $38.04 | $37.14 | 11,980 |
| 2015-10-21 | $39.33 | $39.47 | $38.46 | $38.46 | $37.55 | 19,393 |
| 2015-10-20 | $38.37 | $38.38 | $38.35 | $38.38 | $37.47 | 1,499 |
| 2015-10-19 | $37.96 | $38.73 | $37.96 | $38.58 | $37.67 | 3,862 |
| 2015-10-16 | $38.99 | $38.99 | $38.69 | $38.77 | $37.85 | 1,551 |
| 2015-10-15 | $38.06 | $38.55 | $38.06 | $38.55 | $37.64 | 4,681 |
| 2015-10-14 | $37.86 | $37.99 | $37.71 | $37.80 | $36.91 | 3,002 |
| 2015-10-13 | $38.61 | $38.61 | $38.27 | $38.27 | $37.36 | 4,513 |
| 2015-10-12 | $38.72 | $38.72 | $38.72 | $38.72 | $37.80 | 1,287 |
| 2015-10-09 | $38.50 | $38.68 | $38.50 | $38.65 | $37.74 | 3,942 |
| 2015-10-08 | $37.57 | $38.21 | $37.55 | $38.21 | $37.31 | 8,604 |
| 2015-10-07 | $38.41 | $38.41 | $38.18 | $38.33 | $37.42 | 5,214 |
| 2015-10-06 | $38.00 | $38.05 | $37.78 | $38.04 | $37.14 | 3,673 |
| 2015-10-05 | $37.84 | $37.95 | $37.80 | $37.85 | $36.95 | 12,738 |
| 2015-10-02 | $37.00 | $37.34 | $36.61 | $37.32 | $36.44 | 6,975 |
| 2015-10-01 | $37.01 | $37.02 | $36.82 | $37.00 | $36.12 | 19,806 |
| 2015-09-30 | $37.31 | $37.40 | $37.09 | $37.40 | $36.52 | 10,835 |
| 2015-09-29 | $36.47 | $36.56 | $36.02 | $36.23 | $35.37 | 13,382 |
| 2015-09-28 | $37.55 | $37.55 | $37.07 | $37.08 | $36.20 | 8,650 |
| 2015-09-25 | $38.27 | $38.49 | $38.02 | $38.23 | $37.33 | 4,321 |
| 2015-09-24 | $38.04 | $38.29 | $37.95 | $38.29 | $37.13 | 9,708 |
| 2015-09-23 | $38.39 | $38.45 | $38.20 | $38.28 | $37.11 | 5,154 |
| 2015-09-22 | $38.50 | $38.54 | $38.25 | $38.39 | $37.23 | 7,941 |
| 2015-09-21 | $39.02 | $39.13 | $38.96 | $39.13 | $37.94 | 2,919 |
| 2015-09-18 | $39.17 | $39.17 | $38.83 | $38.83 | $37.65 | 9,136 |
| 2015-09-17 | $40.17 | $40.70 | $40.01 | $40.33 | $39.11 | 5,236 |
| 2015-09-16 | $40.12 | $40.43 | $40.12 | $40.43 | $39.20 | 3,381 |
| 2015-09-15 | $39.54 | $39.73 | $39.30 | $39.61 | $38.41 | 5,296 |
| 2015-09-14 | $38.75 | $38.97 | $38.73 | $38.97 | $37.79 | 7,798 |
| 2015-09-11 | $39.05 | $39.16 | $38.92 | $39.09 | $37.90 | 7,986 |
| 2015-09-10 | $39.10 | $39.35 | $39.07 | $39.33 | $38.14 | 9,406 |
| 2015-09-09 | $39.98 | $39.98 | $39.04 | $39.30 | $38.11 | 7,436 |
| 2015-09-08 | $38.83 | $39.23 | $38.80 | $38.99 | $37.81 | 10,738 |
| 2015-09-04 | $39.30 | $39.30 | $38.96 | $39.19 | $38.00 | 9,805 |
| 2015-09-03 | $40.00 | $40.45 | $40.00 | $40.35 | $39.13 | 20,970 |
| 2015-09-02 | $39.66 | $39.95 | $39.60 | $39.90 | $38.69 | 5,617 |
| 2015-09-01 | $39.14 | $39.46 | $38.95 | $38.95 | $37.77 | 4,765 |
| 2015-08-31 | $41.10 | $41.23 | $40.78 | $41.03 | $39.78 | 3,366 |
| 2015-08-28 | $40.98 | $41.14 | $40.82 | $41.14 | $39.89 | 5,949 |
| 2015-08-27 | $39.60 | $39.90 | $39.60 | $39.79 | $38.58 | 9,152 |
| 2015-08-26 | $39.31 | $39.60 | $38.87 | $39.47 | $38.27 | 12,199 |
| 2015-08-25 | $38.83 | $39.35 | $38.34 | $38.72 | $37.55 | 13,246 |
| 2015-08-24 | $37.15 | $38.31 | $37.15 | $38.22 | $37.06 | 20,684 |
| 2015-08-21 | $39.77 | $40.33 | $39.21 | $39.44 | $38.24 | 12,308 |
| 2015-08-20 | $40.64 | $40.64 | $40.21 | $40.26 | $39.03 | 5,435 |
| 2015-08-19 | $41.48 | $41.49 | $41.17 | $41.17 | $39.92 | 4,898 |
Fujifilm Holdings Corp (FUJIY) News Headlines
.jpg)
.jpg)
.jpg)
Johnson & Johnson investing $2B in US manufacturing, creating new jobs
Johnson & Johnson announces a $2 billion North Carolina manufacturing expansion as part of a broader U.S. onshore biopharmaceutical initiative that w…
foxbusiness.com Aug. 21, 2025Recent Fujifilm Holdings Corp (FUJIY) News
Similar Companies to Fujifilm Holdings Corp (FUJIY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |