ProShares UltraShort FTSE China 50 (FXP) Exchange: NYSE ARCA
Data as of Aug. 21, 2025
$9.61 ($0.35) 3.72%
ProShares UltraShort FTSE China 50 - Daily Information
Click for more stock information on ProShares UltraShort FTSE China 50.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.55 |
| Previous Close | $9.61 |
| High | $9.64 |
| Low | $9.53 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.61 |
| Adjusted High | $9.64 |
| Adjusted Low | $9.53 |
Invest in ProShares UltraShort FTSE China 50 (FXP)
Historical Stock Data for ProShares UltraShort FTSE China 50 (FXP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $9.55 | $9.64 | $9.53 | $9.61 | $9.61 | 72,520 |
| 2025-08-13 | $9.41 | $9.41 | $9.25 | $9.26 | $9.26 | 22,833 |
| 2025-08-12 | $10.03 | $10.06 | $9.81 | $9.84 | $9.84 | 89,373 |
| 2025-08-11 | $10.13 | $10.24 | $10.12 | $10.17 | $10.17 | 112,864 |
| 2025-08-08 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 3,802 |
| 2025-08-07 | $9.90 | $10.00 | $9.90 | $9.91 | $9.91 | 10,446 |
| 2025-08-06 | $10.01 | $10.06 | $9.92 | $9.92 | $9.92 | 4,191 |
| 2025-08-05 | $9.92 | $10.00 | $9.91 | $9.98 | $9.98 | 5,475 |
| 2025-08-04 | $10.01 | $10.15 | $10.00 | $10.09 | $10.09 | 36,326 |
| 2025-08-01 | $10.39 | $10.52 | $10.39 | $10.43 | $10.43 | 50,966 |
| 2025-07-31 | $10.17 | $10.20 | $10.03 | $10.08 | $10.08 | 36,740 |
| 2025-07-30 | $9.84 | $9.93 | $9.76 | $9.92 | $9.92 | 94,031 |
| 2025-07-29 | $9.55 | $9.70 | $9.55 | $9.68 | $9.68 | 40,599 |
| 2025-07-28 | $9.48 | $9.60 | $9.48 | $9.56 | $9.56 | 6,333 |
| 2025-07-25 | $9.55 | $9.57 | $9.45 | $9.45 | $9.45 | 26,007 |
| 2025-07-24 | $9.30 | $9.38 | $9.27 | $9.34 | $9.34 | 20,790 |
| 2025-07-23 | $9.30 | $9.30 | $9.25 | $9.28 | $9.28 | 54,933 |
| 2025-07-22 | $9.58 | $9.59 | $9.43 | $9.45 | $9.45 | 8,184 |
| 2025-07-21 | $9.71 | $9.73 | $9.58 | $9.70 | $9.70 | 8,386 |
| 2025-07-18 | $9.76 | $9.78 | $9.62 | $9.77 | $9.77 | 10,801 |
| 2025-07-17 | $10.12 | $10.12 | $10.03 | $10.03 | $10.03 | 3,166 |
| 2025-07-16 | $10.17 | $10.22 | $10.05 | $10.05 | $10.05 | 15,846 |
| 2025-07-15 | $10.18 | $10.24 | $9.97 | $9.98 | $9.98 | 22,327 |
| 2025-07-14 | $10.51 | $10.51 | $10.39 | $10.40 | $10.40 | 7,152 |
| 2025-07-11 | $10.54 | $10.64 | $10.54 | $10.63 | $10.63 | 8,592 |
| 2025-07-10 | $10.66 | $10.69 | $10.59 | $10.60 | $10.60 | 9,338 |
| 2025-07-09 | $10.83 | $10.83 | $10.78 | $10.80 | $10.80 | 16,974 |
| 2025-07-08 | $10.54 | $10.54 | $10.49 | $10.50 | $10.50 | 5,810 |
| 2025-07-07 | $10.76 | $10.76 | $10.60 | $10.72 | $10.72 | 4,948 |
| 2025-07-03 | $10.72 | $10.76 | $10.65 | $10.74 | $10.74 | 18,652 |
| 2025-07-02 | $10.56 | $10.59 | $10.52 | $10.52 | $10.52 | 2,889 |
| 2025-07-01 | $10.48 | $10.52 | $10.38 | $10.39 | $10.39 | 1,859 |
| 2025-06-30 | $10.58 | $10.61 | $10.44 | $10.44 | $10.44 | 4,501 |
| 2025-06-27 | $10.42 | $10.47 | $10.39 | $10.40 | $10.40 | 3,976 |
| 2025-06-26 | $10.33 | $10.33 | $10.17 | $10.20 | $10.20 | 15,547 |
| 2025-06-25 | $10.24 | $10.30 | $10.24 | $10.29 | $10.29 | 4,098 |
| 2025-06-24 | $10.70 | $10.79 | $10.41 | $10.48 | $10.32 | 16,291 |
| 2025-06-23 | $11.20 | $11.23 | $11.02 | $11.05 | $10.89 | 16,140 |
| 2025-06-20 | $11.23 | $11.38 | $11.17 | $11.34 | $11.34 | 23,885 |
| 2025-06-18 | $11.12 | $11.35 | $11.11 | $11.34 | $11.34 | 10,428 |
| 2025-06-17 | $10.80 | $10.97 | $10.78 | $10.97 | $10.97 | 25,435 |
| 2025-06-16 | $10.71 | $10.71 | $10.52 | $10.71 | $10.71 | 4,687 |
| 2025-06-13 | $11.01 | $11.09 | $10.89 | $10.89 | $10.89 | 5,418 |
| 2025-06-12 | $10.63 | $10.65 | $10.61 | $10.61 | $10.61 | 7,505 |
| 2025-06-11 | $10.48 | $10.60 | $10.47 | $10.60 | $10.60 | 17,160 |
| 2025-06-10 | $10.67 | $10.80 | $10.67 | $10.72 | $10.72 | 6,078 |
| 2025-06-09 | $10.86 | $10.88 | $10.72 | $10.76 | $10.76 | 13,703 |
| 2025-06-06 | $11.17 | $11.23 | $11.01 | $11.01 | $11.01 | 12,301 |
| 2025-06-05 | $10.98 | $11.04 | $10.88 | $11.02 | $11.02 | 15,187 |
| 2025-06-04 | $11.43 | $11.43 | $11.15 | $11.18 | $11.18 | 6,214 |
| 2025-06-03 | $11.54 | $11.76 | $11.45 | $11.56 | $11.56 | 12,299 |
| 2025-06-02 | $11.98 | $12.03 | $11.80 | $11.82 | $11.82 | 18,242 |
| 2025-05-30 | $11.95 | $12.14 | $11.93 | $12.09 | $12.09 | 25,843 |
| 2025-05-29 | $11.46 | $11.68 | $11.46 | $11.61 | $11.61 | 7,494 |
| 2025-05-28 | $11.80 | $11.88 | $11.80 | $11.88 | $11.88 | 30,534 |
| 2025-05-27 | $11.66 | $11.69 | $11.63 | $11.63 | $11.63 | 13,634 |
| 2025-05-23 | $11.47 | $11.47 | $11.38 | $11.43 | $11.43 | 2,311 |
| 2025-05-22 | $11.48 | $11.48 | $11.37 | $11.47 | $11.47 | 8,657 |
| 2025-05-21 | $11.07 | $11.38 | $11.05 | $11.34 | $11.34 | 20,686 |
| 2025-05-20 | $11.31 | $11.31 | $11.23 | $11.23 | $11.23 | 19,409 |
| 2025-05-19 | $11.67 | $11.67 | $11.42 | $11.43 | $11.43 | 6,971 |
| 2025-05-16 | $11.66 | $11.66 | $11.59 | $11.61 | $11.61 | 826 |
| 2025-05-15 | $11.46 | $11.61 | $11.45 | $11.54 | $11.54 | 6,674 |
| 2025-05-14 | $11.15 | $11.25 | $11.10 | $11.22 | $11.22 | 5,679 |
| 2025-05-13 | $11.66 | $11.66 | $11.40 | $11.50 | $11.50 | 8,650 |
| 2025-05-12 | $11.31 | $11.60 | $11.31 | $11.38 | $11.38 | 16,553 |
| 2025-05-09 | $12.05 | $12.18 | $11.96 | $12.16 | $12.16 | 5,209 |
| 2025-05-08 | $12.20 | $12.21 | $12.01 | $12.09 | $12.09 | 13,026 |
| 2025-05-07 | $12.29 | $12.40 | $12.29 | $12.39 | $12.39 | 13,216 |
| 2025-05-06 | $11.98 | $11.98 | $11.79 | $11.88 | $11.88 | 15,653 |
| 2025-05-05 | $12.28 | $12.28 | $12.06 | $12.14 | $12.14 | 13,103 |
| 2025-05-02 | $12.14 | $12.33 | $12.08 | $12.19 | $12.19 | 31,023 |
| 2025-05-01 | $12.96 | $13.05 | $12.87 | $12.99 | $12.99 | 31,430 |
| 2025-04-30 | $12.86 | $13.23 | $12.86 | $12.97 | $12.97 | 10,355 |
| 2025-04-29 | $12.90 | $12.97 | $12.88 | $12.96 | $12.96 | 3,879 |
| 2025-04-28 | $12.90 | $12.92 | $12.80 | $12.83 | $12.83 | 5,477 |
| 2025-04-25 | $12.86 | $12.91 | $12.79 | $12.79 | $12.79 | 7,038 |
| 2025-04-24 | $12.97 | $12.98 | $12.68 | $12.68 | $12.68 | 13,436 |
| 2025-04-23 | $12.72 | $12.94 | $12.49 | $12.90 | $12.90 | 32,524 |
| 2025-04-22 | $13.46 | $13.46 | $12.99 | $13.22 | $13.22 | 22,160 |
| 2025-04-21 | $14.08 | $14.39 | $14.08 | $14.14 | $14.14 | 19,492 |
| 2025-04-17 | $13.67 | $14.12 | $13.64 | $14.12 | $14.12 | 22,419 |
| 2025-04-16 | $14.04 | $14.26 | $13.84 | $14.06 | $14.06 | 38,979 |
| 2025-04-15 | $13.40 | $13.50 | $13.35 | $13.49 | $13.49 | 9,422 |
| 2025-04-14 | $13.35 | $13.42 | $13.03 | $13.29 | $13.29 | 36,807 |
| 2025-04-11 | $14.30 | $14.52 | $13.63 | $13.68 | $13.68 | 43,577 |
| 2025-04-10 | $14.63 | $15.42 | $14.56 | $15.12 | $15.12 | 83,596 |
| 2025-04-09 | $16.10 | $16.64 | $14.76 | $14.88 | $14.88 | 187,007 |
| 2025-04-08 | $15.28 | $17.74 | $15.25 | $17.35 | $17.35 | 195,897 |
| 2025-04-07 | $16.23 | $17.14 | $15.00 | $16.75 | $16.75 | 264,086 |
| 2025-04-04 | $13.94 | $14.85 | $13.94 | $14.44 | $14.44 | 104,488 |
| 2025-04-03 | $12.88 | $12.88 | $12.58 | $12.65 | $12.65 | 25,955 |
| 2025-04-02 | $12.29 | $12.47 | $12.27 | $12.40 | $12.40 | 17,553 |
| 2025-04-01 | $12.26 | $12.42 | $12.17 | $12.26 | $12.26 | 19,504 |
| 2025-03-31 | $12.44 | $12.45 | $12.19 | $12.19 | $12.19 | 22,231 |
| 2025-03-28 | $12.16 | $12.27 | $12.09 | $12.20 | $12.20 | 12,646 |
| 2025-03-27 | $11.80 | $11.80 | $11.57 | $11.64 | $11.64 | 8,262 |
| 2025-03-26 | $11.98 | $12.02 | $11.89 | $11.94 | $11.94 | 6,056 |
| 2025-03-25 | $12.30 | $12.41 | $12.15 | $12.39 | $11.89 | 9,875 |
| 2025-03-24 | $11.99 | $12.19 | $11.98 | $12.16 | $12.16 | 5,606 |
| 2025-03-21 | $12.24 | $12.35 | $12.13 | $12.21 | $12.21 | 16,772 |
| 2025-03-20 | $11.82 | $11.82 | $11.64 | $11.77 | $11.77 | 23,571 |
| 2025-03-19 | $11.15 | $11.15 | $11.10 | $11.14 | $11.14 | 15,568 |
| 2025-03-18 | $10.94 | $11.12 | $10.94 | $11.06 | $11.06 | 9,764 |
| 2025-03-17 | $11.53 | $11.53 | $10.99 | $11.03 | $11.03 | 27,632 |
| 2025-03-14 | $11.64 | $11.73 | $11.50 | $11.58 | $11.58 | 10,424 |
| 2025-03-13 | $12.69 | $12.69 | $12.20 | $12.25 | $12.25 | 16,158 |
| 2025-03-12 | $12.39 | $12.70 | $12.39 | $12.43 | $12.43 | 6,085 |
| 2025-03-11 | $12.29 | $12.53 | $12.08 | $12.37 | $12.37 | 18,089 |
| 2025-03-10 | $12.53 | $12.86 | $12.40 | $12.74 | $12.74 | 30,982 |
| 2025-03-07 | $12.00 | $12.16 | $11.81 | $12.03 | $12.03 | 13,276 |
| 2025-03-06 | $11.84 | $12.14 | $11.74 | $12.06 | $12.06 | 16,409 |
| 2025-03-05 | $12.77 | $12.87 | $12.08 | $12.15 | $12.15 | 33,255 |
| 2025-03-04 | $13.70 | $13.86 | $13.30 | $13.47 | $13.47 | 11,620 |
| 2025-03-03 | $13.35 | $13.98 | $13.35 | $13.93 | $13.93 | 20,484 |
| 2025-02-28 | $13.42 | $13.56 | $13.31 | $13.37 | $13.37 | 16,016 |
| 2025-02-27 | $12.68 | $12.81 | $12.49 | $12.77 | $12.77 | 26,647 |
| 2025-02-26 | $12.36 | $12.60 | $12.23 | $12.49 | $12.49 | 36,227 |
| 2025-02-25 | $13.23 | $13.40 | $13.18 | $13.28 | $13.28 | 50,349 |
| 2025-02-24 | $13.12 | $13.58 | $13.12 | $13.58 | $13.58 | 54,785 |
| 2025-02-21 | $12.63 | $12.75 | $12.41 | $12.71 | $12.71 | 41,459 |
| 2025-02-20 | $13.10 | $13.36 | $12.63 | $13.07 | $13.07 | 33,551 |
| 2025-02-19 | $13.48 | $13.66 | $13.42 | $13.61 | $13.61 | 9,242 |
| 2025-02-18 | $13.22 | $13.53 | $13.18 | $13.41 | $13.41 | 22,200 |
| 2025-02-14 | $13.42 | $13.75 | $13.34 | $13.57 | $13.57 | 45,301 |
| 2025-02-13 | $14.85 | $14.85 | $14.32 | $14.33 | $14.33 | 8,587 |
| 2025-02-12 | $14.64 | $14.67 | $14.10 | $14.32 | $14.32 | 22,577 |
| 2025-02-11 | $15.09 | $15.09 | $14.82 | $15.08 | $15.08 | 6,393 |
| 2025-02-10 | $14.98 | $15.05 | $14.75 | $14.81 | $14.81 | 35,580 |
| 2025-02-07 | $15.44 | $15.69 | $15.13 | $15.64 | $15.64 | 34,268 |
| 2025-02-06 | $15.93 | $16.14 | $15.90 | $16.09 | $16.09 | 7,808 |
| 2025-02-05 | $16.25 | $16.40 | $16.22 | $16.39 | $16.39 | 3,063 |
| 2025-02-04 | $16.00 | $16.08 | $15.67 | $15.90 | $15.90 | 13,087 |
| 2025-02-03 | $17.12 | $17.12 | $16.31 | $16.67 | $16.67 | 16,361 |
| 2025-01-31 | $15.88 | $16.56 | $15.88 | $16.47 | $16.47 | 14,826 |
| 2025-01-30 | $16.54 | $16.54 | $15.59 | $15.74 | $15.74 | 17,411 |
| 2025-01-29 | $16.32 | $16.63 | $16.32 | $16.59 | $16.59 | 7,344 |
| 2025-01-28 | $16.86 | $17.12 | $16.49 | $16.49 | $16.49 | 11,563 |
| 2025-01-27 | $16.74 | $16.93 | $16.66 | $16.82 | $16.82 | 10,275 |
| 2025-01-24 | $17.52 | $17.52 | $17.12 | $17.15 | $17.15 | 10,919 |
| 2025-01-23 | $18.20 | $18.25 | $17.98 | $18.03 | $18.03 | 3,584 |
| 2025-01-22 | $18.13 | $18.21 | $17.95 | $18.06 | $18.06 | 6,670 |
| 2025-01-21 | $17.68 | $17.96 | $17.58 | $17.82 | $17.82 | 5,568 |
| 2025-01-17 | $18.45 | $18.45 | $17.90 | $18.17 | $18.17 | 3,906 |
| 2025-01-16 | $18.86 | $18.97 | $18.80 | $18.90 | $18.90 | 5,845 |
| 2025-01-15 | $18.97 | $19.04 | $18.83 | $18.94 | $18.94 | 8,399 |
| 2025-01-14 | $19.32 | $19.46 | $19.22 | $19.34 | $19.34 | 37,551 |
| 2025-01-13 | $20.50 | $20.50 | $20.24 | $20.32 | $20.32 | 5,630 |
| 2025-01-10 | $20.00 | $20.49 | $19.98 | $20.49 | $20.49 | 40,263 |
| 2025-01-08 | $19.58 | $19.58 | $19.36 | $19.37 | $19.37 | 14,158 |
| 2025-01-07 | $19.03 | $19.19 | $18.87 | $19.18 | $19.18 | 9,453 |
| 2025-01-06 | $18.08 | $18.72 | $17.98 | $18.71 | $18.71 | 8,607 |
| 2025-01-03 | $18.40 | $18.45 | $18.29 | $18.30 | $18.30 | 5,086 |
| 2025-01-02 | $18.60 | $18.87 | $18.59 | $18.87 | $18.87 | 10,989 |
| 2024-12-31 | $18.05 | $18.24 | $18.01 | $18.15 | $18.15 | 2,505 |
| 2024-12-30 | $18.01 | $18.12 | $18.00 | $18.08 | $18.08 | 27,117 |
| 2024-12-27 | $17.77 | $17.81 | $17.60 | $17.68 | $17.68 | 6,039 |
| 2024-12-26 | $17.26 | $17.35 | $17.23 | $17.33 | $17.33 | 3,323 |
| 2024-12-24 | $17.40 | $17.59 | $17.39 | $17.50 | $17.50 | 4,313 |
| 2024-12-23 | $18.06 | $18.13 | $17.77 | $17.78 | $17.78 | 4,768 |
| 2024-12-20 | $18.33 | $18.33 | $18.08 | $18.25 | $18.21 | 5,127 |
| 2024-12-19 | $18.25 | $18.48 | $18.19 | $18.48 | $18.44 | 17,281 |
| 2024-12-18 | $18.16 | $18.71 | $18.12 | $18.70 | $18.66 | 8,053 |
| 2024-12-17 | $18.37 | $18.43 | $17.95 | $17.98 | $17.94 | 22,731 |
| 2024-12-16 | $18.45 | $18.55 | $18.30 | $18.55 | $18.50 | 13,507 |
| 2024-12-13 | $17.95 | $18.21 | $17.95 | $18.00 | $17.95 | 6,264 |
| 2024-12-12 | $17.60 | $17.62 | $17.37 | $17.54 | $17.50 | 8,569 |
| 2024-12-11 | $17.72 | $17.77 | $17.52 | $17.52 | $17.48 | 31,554 |
| 2024-12-10 | $17.08 | $17.25 | $16.92 | $17.21 | $17.17 | 35,723 |
| 2024-12-09 | $16.22 | $16.23 | $15.27 | $15.79 | $15.75 | 63,760 |
| 2024-12-06 | $18.68 | $18.86 | $18.67 | $18.86 | $18.81 | 9,754 |
| 2024-12-05 | $19.40 | $19.40 | $19.17 | $19.30 | $19.25 | 6,535 |
| 2024-12-04 | $19.15 | $19.54 | $19.15 | $19.50 | $19.45 | 11,137 |
| 2024-12-03 | $19.20 | $19.20 | $19.00 | $19.16 | $19.12 | 15,105 |
| 2024-12-02 | $19.39 | $19.60 | $19.27 | $19.32 | $19.27 | 13,336 |
| 2024-11-29 | $19.81 | $19.86 | $19.40 | $19.46 | $19.46 | 10,736 |
| 2024-11-27 | $19.42 | $19.52 | $19.28 | $19.40 | $19.40 | 35,966 |
| 2024-11-26 | $20.30 | $20.69 | $20.30 | $20.56 | $20.56 | 26,651 |
| 2024-11-25 | $20.46 | $20.48 | $20.18 | $20.30 | $20.30 | 14,717 |
| 2024-11-22 | $20.27 | $20.41 | $20.16 | $20.30 | $20.30 | 44,170 |
| 2024-11-21 | $19.46 | $19.52 | $19.24 | $19.38 | $19.38 | 5,681 |
| 2024-11-20 | $19.23 | $19.28 | $19.10 | $19.23 | $19.23 | 8,060 |
| 2024-11-19 | $19.31 | $19.36 | $19.22 | $19.29 | $19.29 | 7,836 |
| 2024-11-18 | $18.98 | $19.20 | $18.94 | $18.95 | $18.95 | 16,057 |
| 2024-11-15 | $19.76 | $19.87 | $19.64 | $19.67 | $19.67 | 17,892 |
| 2024-11-14 | $19.60 | $20.00 | $19.60 | $19.90 | $19.90 | 23,696 |
| 2024-11-13 | $19.13 | $19.55 | $19.08 | $19.48 | $19.48 | 19,539 |
| 2024-11-12 | $19.06 | $19.53 | $18.97 | $19.46 | $19.46 | 89,226 |
| 2024-11-11 | $17.96 | $18.16 | $17.92 | $18.15 | $18.15 | 22,703 |
| 2024-11-08 | $17.65 | $18.23 | $17.49 | $18.03 | $18.03 | 92,525 |
| 2024-11-07 | $16.61 | $16.64 | $15.99 | $16.21 | $16.21 | 27,128 |
| 2024-11-06 | $18.26 | $18.60 | $17.90 | $18.13 | $18.13 | 29,199 |
| 2024-11-05 | $17.18 | $17.26 | $17.02 | $17.16 | $17.16 | 25,853 |
| 2024-11-04 | $17.88 | $17.97 | $17.58 | $17.97 | $17.97 | 18,749 |
| 2024-11-01 | $17.88 | $18.26 | $17.88 | $18.19 | $18.19 | 12,038 |
| 2024-10-31 | $18.33 | $18.68 | $18.29 | $18.38 | $18.38 | 20,143 |
| 2024-10-30 | $18.47 | $18.58 | $18.10 | $18.20 | $18.20 | 42,898 |
| 2024-10-29 | $17.36 | $17.82 | $17.36 | $17.82 | $17.82 | 12,154 |
| 2024-10-28 | $17.92 | $17.95 | $17.44 | $17.56 | $17.56 | 14,954 |
| 2024-10-25 | $17.82 | $18.12 | $17.73 | $18.11 | $18.11 | 16,768 |
| 2024-10-24 | $18.03 | $18.42 | $17.94 | $18.15 | $18.15 | 24,752 |
| 2024-10-23 | $17.49 | $17.96 | $17.49 | $17.92 | $17.92 | 12,076 |
| 2024-10-22 | $17.93 | $18.04 | $17.54 | $17.81 | $17.81 | 28,630 |
| 2024-10-21 | $18.24 | $18.38 | $18.00 | $18.15 | $18.15 | 81,278 |
| 2024-10-18 | $17.28 | $17.72 | $17.22 | $17.63 | $17.63 | 31,669 |
| 2024-10-17 | $19.07 | $19.47 | $19.03 | $19.28 | $19.28 | 48,869 |
| 2024-10-16 | $18.47 | $18.47 | $17.97 | $18.34 | $18.34 | 71,167 |
| 2024-10-15 | $18.09 | $19.13 | $18.09 | $19.04 | $19.04 | 186,079 |
| 2024-10-14 | $17.09 | $17.30 | $16.46 | $17.25 | $17.25 | 36,321 |
| 2024-10-11 | $17.30 | $17.45 | $16.36 | $16.59 | $16.59 | 60,556 |
| 2024-10-10 | $16.60 | $17.20 | $16.41 | $16.72 | $16.72 | 41,772 |
| 2024-10-09 | $17.81 | $17.83 | $16.89 | $17.22 | $17.22 | 105,054 |
| 2024-10-08 | $16.62 | $17.40 | $16.32 | $16.63 | $16.63 | 407,440 |
| 2024-10-07 | $14.27 | $14.63 | $13.50 | $13.50 | $13.50 | 197,707 |
| 2024-10-04 | $15.05 | $15.26 | $14.83 | $14.92 | $14.92 | 146,589 |
| 2024-10-03 | $16.36 | $16.36 | $15.63 | $15.94 | $15.94 | 171,833 |
| 2024-10-02 | $15.70 | $16.25 | $15.17 | $15.23 | $15.23 | 526,738 |
| 2024-10-01 | $19.04 | $19.24 | $17.77 | $17.77 | $17.77 | 51,182 |
| 2024-09-30 | $18.21 | $19.33 | $18.15 | $19.32 | $19.32 | 32,026 |
| 2024-09-27 | $19.27 | $19.27 | $18.57 | $18.87 | $18.87 | 14,425 |
| 2024-09-26 | $19.29 | $20.13 | $19.00 | $19.19 | $19.19 | 74,911 |
| 2024-09-25 | $22.90 | $22.91 | $22.47 | $22.76 | $22.76 | 15,429 |
| 2024-09-24 | $23.97 | $24.00 | $21.89 | $22.03 | $21.70 | 42,122 |
| 2024-09-23 | $27.51 | $27.51 | $26.93 | $27.27 | $26.86 | 3,488 |
| 2024-09-20 | $28.00 | $28.39 | $28.00 | $28.37 | $27.95 | 2,592 |
| 2024-09-19 | $28.79 | $29.04 | $28.30 | $28.44 | $28.02 | 9,848 |
| 2024-09-18 | $30.28 | $30.52 | $30.28 | $30.49 | $30.04 | 1,163 |
| 2024-09-17 | $30.18 | $30.19 | $29.89 | $30.19 | $30.19 | 2,969 |
| 2024-09-16 | $30.88 | $30.99 | $30.88 | $30.99 | $30.99 | 597 |
| 2024-09-13 | $31.30 | $31.44 | $31.28 | $31.28 | $31.28 | 352 |
| 2024-09-12 | $31.96 | $31.96 | $31.64 | $31.64 | $31.64 | 3,921 |
| 2024-09-11 | $32.20 | $32.38 | $31.58 | $31.64 | $31.64 | 22,109 |
| 2024-09-10 | $32.50 | $32.60 | $32.26 | $32.26 | $32.26 | 2,734 |
| 2024-09-09 | $32.46 | $32.46 | $31.93 | $32.05 | $32.05 | 8,095 |
| 2024-09-06 | $31.44 | $32.18 | $31.44 | $32.06 | $32.06 | 9,746 |
| 2024-09-05 | $31.15 | $31.23 | $31.00 | $31.23 | $31.23 | 2,689 |
| 2024-09-04 | $30.68 | $30.99 | $30.56 | $30.95 | $30.95 | 3,825 |
| 2024-09-03 | $30.80 | $30.98 | $30.70 | $30.88 | $30.88 | 6,942 |
| 2024-08-30 | $29.59 | $30.12 | $29.59 | $29.83 | $29.83 | 2,643 |
| 2024-08-29 | $30.10 | $30.19 | $30.01 | $30.18 | $30.18 | 4,487 |
| 2024-08-28 | $30.30 | $30.63 | $30.30 | $30.47 | $30.47 | 3,115 |
| 2024-08-27 | $29.50 | $29.70 | $29.44 | $29.61 | $29.61 | 5,656 |
| 2024-08-26 | $30.17 | $30.23 | $30.16 | $30.20 | $30.20 | 1,102 |
| 2024-08-23 | $30.09 | $30.09 | $29.68 | $29.72 | $29.72 | 2,402 |
| 2024-08-22 | $29.96 | $30.90 | $29.96 | $30.68 | $30.68 | 5,457 |
| 2024-08-21 | $30.56 | $30.56 | $30.16 | $30.22 | $30.22 | 5,916 |
| 2024-08-20 | $30.22 | $30.86 | $30.22 | $30.79 | $30.79 | 4,380 |
| 2024-08-19 | $29.60 | $29.65 | $29.33 | $29.51 | $29.51 | 6,216 |
| 2024-08-16 | $30.18 | $30.22 | $29.90 | $30.07 | $30.07 | 5,363 |
| 2024-08-15 | $31.30 | $31.51 | $31.10 | $31.36 | $31.36 | 9,380 |
| 2024-08-14 | $32.03 | $32.89 | $32.03 | $32.59 | $32.59 | 18,810 |
| 2024-08-13 | $31.40 | $31.60 | $31.38 | $31.41 | $31.41 | 1,611 |
| 2024-08-12 | $32.00 | $32.00 | $31.61 | $31.78 | $31.78 | 3,491 |
| 2024-08-09 | $32.33 | $32.58 | $32.25 | $32.28 | $32.28 | 3,604 |
| 2024-08-08 | $32.31 | $32.31 | $32.17 | $32.19 | $32.19 | 7,562 |
| 2024-08-07 | $32.81 | $33.70 | $32.80 | $33.67 | $33.67 | 2,422 |
| 2024-08-06 | $34.42 | $34.42 | $33.62 | $33.96 | $33.96 | 4,080 |
| 2024-08-05 | $34.51 | $34.51 | $33.26 | $33.29 | $33.29 | 10,167 |
| 2024-08-02 | $32.87 | $33.27 | $32.87 | $32.87 | $32.87 | 13,025 |
| 2024-08-01 | $32.16 | $32.59 | $32.16 | $32.49 | $32.49 | 2,534 |
| 2024-07-31 | $31.15 | $31.64 | $31.15 | $31.64 | $31.64 | 2,688 |
| 2024-07-30 | $32.66 | $32.66 | $32.46 | $32.57 | $32.57 | 4,949 |
| 2024-07-29 | $32.01 | $32.13 | $31.75 | $31.87 | $31.87 | 2,431 |
| 2024-07-26 | $32.50 | $32.57 | $31.86 | $31.95 | $31.95 | 8,171 |
| 2024-07-25 | $32.25 | $32.26 | $31.94 | $32.24 | $32.24 | 5,099 |
| 2024-07-24 | $31.12 | $31.60 | $30.85 | $31.55 | $31.55 | 2,299 |
| 2024-07-23 | $31.08 | $31.09 | $30.84 | $30.94 | $30.94 | 8,212 |
| 2024-07-22 | $30.23 | $30.23 | $29.89 | $29.90 | $29.90 | 2,195 |
| 2024-07-19 | $31.02 | $31.25 | $31.02 | $31.23 | $31.23 | 4,837 |
| 2024-07-18 | $30.13 | $30.76 | $30.13 | $30.75 | $30.75 | 3,304 |
| 2024-07-17 | $30.00 | $30.34 | $30.00 | $30.18 | $30.18 | 2,926 |
| 2024-07-16 | $29.94 | $29.95 | $29.38 | $29.39 | $29.39 | 5,497 |
| 2024-07-15 | $28.82 | $29.46 | $28.82 | $29.46 | $29.46 | 3,492 |
| 2024-07-12 | $27.60 | $28.13 | $27.45 | $28.13 | $28.13 | 5,827 |
| 2024-07-11 | $29.00 | $29.00 | $28.55 | $28.74 | $28.74 | 8,366 |
| 2024-07-10 | $30.11 | $30.18 | $29.96 | $29.96 | $29.96 | 2,244 |
| 2024-07-09 | $30.17 | $30.17 | $29.74 | $29.78 | $29.78 | 2,440 |
| 2024-07-08 | $30.40 | $30.49 | $30.31 | $30.37 | $30.37 | 3,759 |
| 2024-07-05 | $30.16 | $30.24 | $29.83 | $29.83 | $29.83 | 1,672 |
| 2024-07-03 | $28.85 | $28.95 | $28.81 | $28.92 | $28.92 | 1,960 |
| 2024-07-02 | $30.14 | $30.23 | $29.91 | $29.93 | $29.93 | 2,560 |
| 2024-07-01 | $30.70 | $30.70 | $30.61 | $30.70 | $30.70 | 2,771 |
| 2024-06-28 | $30.59 | $31.03 | $30.59 | $31.01 | $31.01 | 3,645 |
| 2024-06-27 | $30.60 | $31.16 | $30.60 | $31.16 | $31.16 | 8,420 |
| 2024-06-26 | $29.74 | $29.77 | $29.72 | $29.72 | $29.72 | 1,920 |
| 2024-06-25 | $29.88 | $29.97 | $29.88 | $29.88 | $29.74 | 5,832 |
| 2024-06-24 | $29.40 | $29.46 | $29.00 | $29.46 | $29.32 | 9,010 |
| 2024-06-21 | $29.67 | $30.02 | $29.67 | $29.99 | $29.85 | 7,483 |
| 2024-06-20 | $28.99 | $29.29 | $28.93 | $29.13 | $29.00 | 3,211 |
| 2024-06-18 | $30.10 | $30.30 | $29.77 | $29.79 | $29.65 | 2,337 |
| 2024-06-17 | $30.28 | $30.28 | $29.84 | $29.91 | $29.91 | 3,813 |
| 2024-06-14 | $30.73 | $30.76 | $30.58 | $30.67 | $30.67 | 6,709 |
| 2024-06-13 | $30.13 | $30.36 | $30.06 | $30.18 | $30.18 | 4,313 |
| 2024-06-12 | $29.75 | $30.15 | $29.61 | $30.09 | $30.09 | 9,378 |
| 2024-06-11 | $29.72 | $30.18 | $29.72 | $29.99 | $29.99 | 6,439 |
| 2024-06-10 | $29.79 | $29.82 | $29.41 | $29.52 | $29.52 | 2,347 |
| 2024-06-07 | $29.36 | $29.94 | $29.36 | $29.91 | $29.91 | 7,806 |
| 2024-06-06 | $28.83 | $28.84 | $28.59 | $28.59 | $28.59 | 4,611 |
| 2024-06-05 | $28.85 | $29.03 | $28.61 | $28.62 | $28.62 | 6,445 |
| 2024-06-04 | $28.99 | $29.39 | $28.99 | $29.13 | $29.13 | 3,487 |
| 2024-06-03 | $29.22 | $29.89 | $29.22 | $29.57 | $29.57 | 2,245 |
| 2024-05-31 | $29.98 | $30.25 | $29.73 | $29.80 | $29.80 | 12,825 |
| 2024-05-30 | $29.14 | $29.14 | $28.70 | $28.76 | $28.76 | 4,294 |
| 2024-05-29 | $28.91 | $28.92 | $28.68 | $28.77 | $28.77 | 6,338 |
| 2024-05-28 | $27.72 | $28.01 | $27.72 | $27.86 | $27.86 | 2,907 |
| 2024-05-24 | $28.08 | $28.10 | $27.71 | $27.83 | $27.83 | 10,966 |
| 2024-05-23 | $27.09 | $27.87 | $27.00 | $27.74 | $27.74 | 8,149 |
| 2024-05-22 | $26.37 | $26.63 | $26.37 | $26.59 | $26.59 | 1,994 |
| 2024-05-21 | $25.90 | $26.17 | $25.79 | $25.95 | $25.95 | 7,317 |
| 2024-05-20 | $25.15 | $25.17 | $24.94 | $25.13 | $25.13 | 4,902 |
| 2024-05-17 | $24.97 | $25.04 | $24.27 | $24.64 | $24.64 | 6,615 |
| 2024-05-16 | $25.68 | $25.68 | $24.94 | $24.97 | $24.97 | 16,630 |
| 2024-05-15 | $26.64 | $26.64 | $26.57 | $26.58 | $26.58 | 3,112 |
| 2024-05-14 | $27.04 | $27.16 | $26.88 | $27.11 | $27.11 | 8,872 |
| 2024-05-13 | $26.97 | $26.97 | $26.30 | $26.43 | $26.43 | 2,385 |
| 2024-05-10 | $27.56 | $27.72 | $27.54 | $27.61 | $27.61 | 8,419 |
| 2024-05-09 | $28.52 | $28.85 | $28.38 | $28.38 | $28.38 | 4,737 |
| 2024-05-08 | $29.93 | $29.93 | $29.55 | $29.60 | $29.60 | 8,028 |
| 2024-05-07 | $29.32 | $29.46 | $29.22 | $29.33 | $29.33 | 7,091 |
| 2024-05-06 | $28.53 | $28.80 | $28.51 | $28.66 | $28.66 | 2,661 |
| 2024-05-03 | $28.62 | $29.07 | $28.48 | $28.53 | $28.53 | 10,836 |
| 2024-05-02 | $30.62 | $30.62 | $28.77 | $29.07 | $29.07 | 14,197 |
| 2024-05-01 | $32.77 | $32.77 | $32.26 | $32.66 | $32.66 | 4,389 |
| 2024-04-30 | $32.62 | $33.09 | $32.62 | $33.04 | $33.04 | 2,181 |
| 2024-04-29 | $31.97 | $32.27 | $31.60 | $31.60 | $31.60 | 4,798 |
| 2024-04-26 | $32.19 | $32.39 | $32.12 | $32.25 | $32.25 | 5,929 |
| 2024-04-25 | $34.22 | $34.22 | $33.33 | $33.44 | $33.44 | 8,324 |
| 2024-04-24 | $33.98 | $34.19 | $33.80 | $33.80 | $33.80 | 5,555 |
| 2024-04-23 | $35.55 | $35.55 | $35.04 | $35.16 | $35.16 | 9,997 |
| 2024-04-22 | $36.68 | $36.70 | $36.21 | $36.21 | $36.21 | 2,220 |
| 2024-04-19 | $37.59 | $37.72 | $37.36 | $37.36 | $37.36 | 1,958 |
| 2024-04-18 | $37.51 | $37.51 | $37.22 | $37.29 | $37.29 | 2,404 |
| 2024-04-17 | $38.34 | $38.65 | $38.34 | $38.53 | $38.53 | 9,012 |
| 2024-04-16 | $38.45 | $38.65 | $38.21 | $38.38 | $38.38 | 6,552 |
| 2024-04-15 | $36.70 | $37.87 | $36.70 | $37.69 | $37.69 | 3,429 |
| 2024-04-12 | $37.13 | $38.08 | $37.13 | $37.93 | $37.93 | 17,936 |
| 2024-04-11 | $35.23 | $35.51 | $35.13 | $35.51 | $35.51 | 795 |
| 2024-04-10 | $35.93 | $36.31 | $35.93 | $36.09 | $36.09 | 2,903 |
| 2024-04-09 | $35.98 | $36.08 | $35.81 | $35.81 | $35.81 | 2,531 |
| 2024-04-08 | $36.22 | $36.46 | $36.19 | $36.46 | $36.46 | 5,778 |
| 2024-04-05 | $37.05 | $37.05 | $36.76 | $37.00 | $37.00 | 7,077 |
| 2024-04-04 | $35.62 | $36.70 | $35.62 | $36.64 | $36.64 | 11,611 |
| 2024-04-03 | $36.40 | $36.53 | $36.05 | $36.07 | $36.07 | 5,938 |
| 2024-04-02 | $35.82 | $35.82 | $35.22 | $35.64 | $35.64 | 7,069 |
| 2024-04-01 | $36.50 | $36.60 | $35.76 | $36.29 | $36.29 | 4,193 |
| 2024-03-28 | $37.58 | $37.58 | $36.99 | $37.30 | $37.30 | 11,429 |
| 2024-03-27 | $38.71 | $38.80 | $38.14 | $38.14 | $38.14 | 7,357 |
| 2024-03-26 | $37.62 | $38.01 | $37.62 | $38.01 | $38.01 | 4,159 |
| 2024-03-25 | $38.30 | $38.52 | $38.26 | $38.38 | $38.38 | 6,398 |
| 2024-03-22 | $38.46 | $38.60 | $38.25 | $38.45 | $38.45 | 7,027 |
| 2024-03-21 | $37.26 | $37.39 | $37.22 | $37.35 | $37.35 | 2,610 |
| 2024-03-20 | $37.35 | $37.78 | $37.10 | $37.20 | $37.20 | 2,534 |
| 2024-03-19 | $38.41 | $38.41 | $37.85 | $37.86 | $37.73 | 8,147 |
| 2024-03-18 | $37.17 | $37.54 | $37.17 | $37.33 | $37.21 | 2,489 |
| 2024-03-15 | $37.25 | $37.57 | $37.11 | $37.49 | $37.49 | 7,901 |
| 2024-03-14 | $36.50 | $37.25 | $36.50 | $37.08 | $37.08 | 8,655 |
| 2024-03-13 | $35.00 | $35.73 | $35.00 | $35.70 | $35.70 | 16,430 |
| 2024-03-12 | $36.22 | $36.22 | $35.80 | $35.80 | $35.80 | 13,154 |
| 2024-03-11 | $38.20 | $38.20 | $37.23 | $37.66 | $37.66 | 9,777 |
| 2024-03-08 | $39.52 | $39.82 | $39.20 | $39.40 | $39.40 | 19,769 |
| 2024-03-07 | $40.03 | $40.27 | $39.78 | $39.87 | $39.87 | 22,163 |
| 2024-03-06 | $38.71 | $39.28 | $38.35 | $39.21 | $39.21 | 39,604 |
| 2024-03-05 | $40.79 | $40.92 | $40.30 | $40.88 | $40.88 | 27,522 |
| 2024-03-04 | $38.60 | $39.84 | $38.60 | $39.68 | $39.68 | 15,343 |
| 2024-03-01 | $38.55 | $38.56 | $37.86 | $38.00 | $38.00 | 23,011 |
| 2024-02-29 | $38.97 | $39.89 | $38.97 | $39.68 | $39.68 | 19,811 |
| 2024-02-28 | $38.70 | $39.45 | $38.70 | $39.42 | $39.42 | 57,307 |
| 2024-02-27 | $37.01 | $37.09 | $36.83 | $36.89 | $36.89 | 20,846 |
| 2024-02-26 | $37.93 | $38.18 | $37.70 | $38.17 | $38.17 | 13,656 |
| 2024-02-23 | $37.28 | $37.95 | $37.24 | $37.55 | $37.55 | 19,113 |
| 2024-02-22 | $38.12 | $38.85 | $37.98 | $38.10 | $38.10 | 58,171 |
| 2024-02-21 | $39.41 | $39.68 | $38.74 | $39.24 | $39.24 | 48,248 |
| 2024-02-20 | $40.77 | $41.93 | $40.77 | $41.59 | $41.59 | 27,481 |
| 2024-02-16 | $40.65 | $41.01 | $40.19 | $41.01 | $41.01 | 13,298 |
| 2024-02-15 | $42.79 | $42.79 | $42.14 | $42.35 | $42.35 | 32,505 |
| 2024-02-14 | $43.29 | $43.30 | $42.52 | $42.58 | $42.58 | 6,022 |
| 2024-02-13 | $43.37 | $44.61 | $43.03 | $44.49 | $44.49 | 30,271 |
| 2024-02-12 | $43.46 | $43.46 | $41.42 | $42.48 | $42.48 | 30,233 |
| 2024-02-09 | $44.68 | $45.40 | $43.74 | $43.87 | $43.87 | 14,222 |
| 2024-02-08 | $44.07 | $44.84 | $44.03 | $44.84 | $44.84 | 25,652 |
| 2024-02-07 | $43.02 | $43.18 | $42.21 | $42.95 | $42.95 | 16,776 |
| 2024-02-06 | $42.74 | $43.44 | $41.01 | $41.09 | $41.09 | 26,617 |
| 2024-02-05 | $47.62 | $47.62 | $46.18 | $46.42 | $46.42 | 18,975 |
| 2024-02-02 | $48.09 | $48.70 | $48.09 | $48.41 | $48.41 | 23,850 |
| 2024-02-01 | $46.43 | $46.56 | $45.94 | $46.56 | $46.56 | 21,052 |
| 2024-01-31 | $46.84 | $47.06 | $45.84 | $46.80 | $46.80 | 24,812 |
| 2024-01-30 | $46.42 | $46.57 | $45.93 | $46.22 | $46.22 | 8,107 |
| 2024-01-29 | $43.71 | $45.38 | $43.71 | $44.68 | $44.68 | 21,584 |
| 2024-01-26 | $43.86 | $44.08 | $43.38 | $43.53 | $43.53 | 7,977 |
| 2024-01-25 | $42.02 | $43.27 | $42.02 | $42.95 | $42.95 | 16,963 |
| 2024-01-24 | $41.95 | $43.20 | $41.95 | $42.96 | $42.96 | 32,395 |
| 2024-01-23 | $46.68 | $46.68 | $45.38 | $45.63 | $45.63 | 30,820 |
| 2024-01-22 | $51.19 | $51.19 | $49.92 | $49.99 | $49.99 | 24,337 |
| 2024-01-19 | $49.45 | $49.78 | $47.46 | $47.72 | $47.72 | 24,376 |
| 2024-01-18 | $48.19 | $48.66 | $47.97 | $48.34 | $48.34 | 14,769 |
| 2024-01-17 | $49.71 | $49.71 | $48.49 | $48.71 | $48.71 | 46,020 |
| 2024-01-16 | $45.40 | $46.44 | $45.29 | $46.27 | $46.27 | 20,931 |
| 2024-01-12 | $42.89 | $43.44 | $42.53 | $43.44 | $43.44 | 12,074 |
| 2024-01-11 | $43.21 | $43.93 | $43.07 | $43.24 | $43.24 | 21,871 |
| 2024-01-10 | $44.38 | $44.60 | $44.30 | $44.49 | $44.49 | 12,987 |
| 2024-01-09 | $44.32 | $44.56 | $44.30 | $44.40 | $44.40 | 21,131 |
| 2024-01-08 | $43.66 | $43.75 | $42.72 | $42.73 | $42.73 | 15,629 |
| 2024-01-05 | $41.19 | $41.70 | $40.95 | $41.64 | $41.64 | 3,787 |
| 2024-01-04 | $40.97 | $41.25 | $40.71 | $41.25 | $41.25 | 5,621 |
| 2024-01-03 | $41.28 | $41.28 | $40.08 | $40.17 | $40.17 | 9,860 |
| 2024-01-02 | $40.95 | $41.77 | $40.94 | $41.67 | $41.67 | 15,450 |
| 2023-12-29 | $39.15 | $39.52 | $39.04 | $39.17 | $39.17 | 8,187 |
| 2023-12-28 | $40.17 | $40.17 | $39.30 | $39.73 | $39.73 | 35,376 |
| 2023-12-27 | $41.73 | $42.15 | $41.49 | $41.82 | $41.82 | 10,141 |
| 2023-12-26 | $41.77 | $42.20 | $41.77 | $42.05 | $42.05 | 2,268 |
| 2023-12-22 | $43.15 | $43.18 | $42.33 | $42.51 | $42.51 | 14,479 |
| 2023-12-21 | $41.44 | $41.57 | $40.31 | $40.31 | $40.31 | 30,830 |
| 2023-12-20 | $42.21 | $43.18 | $41.90 | $43.15 | $43.15 | 22,273 |
| 2023-12-19 | $41.76 | $41.76 | $41.03 | $41.24 | $41.24 | 20,708 |
| 2023-12-18 | $41.70 | $42.53 | $41.70 | $42.23 | $42.23 | 15,485 |
| 2023-12-15 | $40.83 | $41.40 | $40.46 | $41.40 | $41.40 | 12,182 |
| 2023-12-14 | $42.48 | $42.48 | $41.25 | $41.32 | $41.32 | 22,520 |
| 2023-12-13 | $42.86 | $44.03 | $42.34 | $42.35 | $42.35 | 19,463 |
| 2023-12-12 | $42.77 | $42.77 | $42.07 | $42.09 | $42.09 | 4,288 |
| 2023-12-11 | $43.20 | $43.38 | $42.52 | $42.58 | $42.58 | 14,391 |
| 2023-12-08 | $42.74 | $42.91 | $42.66 | $42.87 | $42.87 | 5,397 |
| 2023-12-07 | $42.06 | $42.19 | $41.66 | $41.75 | $41.75 | 7,047 |
| 2023-12-06 | $41.30 | $41.97 | $41.18 | $41.97 | $41.97 | 3,635 |
| 2023-12-05 | $42.46 | $42.52 | $42.00 | $42.03 | $42.03 | 19,076 |
| 2023-12-04 | $40.29 | $40.80 | $40.14 | $40.71 | $40.71 | 6,168 |
| 2023-12-01 | $39.64 | $39.64 | $38.95 | $38.95 | $38.95 | 5,786 |
| 2023-11-30 | $38.12 | $38.86 | $38.00 | $38.12 | $38.12 | 11,430 |
| 2023-11-29 | $38.13 | $38.44 | $37.77 | $38.31 | $38.31 | 10,768 |
| 2023-11-28 | $36.25 | $36.80 | $36.25 | $36.52 | $36.52 | 13,813 |
| 2023-11-27 | $35.55 | $35.74 | $35.55 | $35.66 | $35.66 | 4,344 |
| 2023-11-24 | $35.36 | $35.36 | $34.77 | $34.80 | $34.80 | 6,048 |
| 2023-11-22 | $34.98 | $35.10 | $34.95 | $35.02 | $35.02 | 2,512 |
| 2023-11-21 | $35.00 | $35.30 | $34.74 | $35.23 | $35.23 | 8,127 |
| 2023-11-20 | $34.42 | $34.42 | $33.83 | $33.95 | $33.95 | 3,808 |
| 2023-11-17 | $35.00 | $35.50 | $35.00 | $35.50 | $35.50 | 724 |
| 2023-11-16 | $35.41 | $35.65 | $34.84 | $35.46 | $35.46 | 17,669 |
| 2023-11-15 | $33.30 | $33.30 | $32.21 | $32.79 | $32.79 | 19,804 |
| 2023-11-14 | $35.29 | $35.29 | $34.14 | $34.44 | $34.44 | 15,018 |
| 2023-11-13 | $36.23 | $36.41 | $35.52 | $35.92 | $35.92 | 9,327 |
| 2023-11-10 | $37.17 | $37.36 | $36.79 | $36.80 | $36.80 | 10,290 |
| 2023-11-09 | $35.92 | $36.81 | $35.67 | $36.64 | $36.64 | 18,586 |
| 2023-11-08 | $35.63 | $35.75 | $35.40 | $35.66 | $35.66 | 8,886 |
| 2023-11-07 | $35.66 | $35.66 | $34.91 | $35.08 | $35.08 | 9,818 |
| 2023-11-06 | $34.28 | $34.95 | $34.27 | $34.82 | $34.82 | 5,668 |
| 2023-11-03 | $35.06 | $35.36 | $34.85 | $35.03 | $35.03 | 9,371 |
| 2023-11-02 | $36.89 | $37.03 | $36.68 | $36.77 | $36.77 | 14,671 |
| 2023-11-01 | $38.02 | $38.05 | $37.47 | $37.47 | $37.47 | 7,651 |
| 2023-10-31 | $37.39 | $38.09 | $37.22 | $37.30 | $37.30 | 8,050 |
| 2023-10-30 | $35.88 | $36.61 | $35.71 | $36.19 | $36.19 | 39,964 |
| 2023-10-27 | $35.93 | $37.03 | $35.83 | $36.99 | $36.99 | 5,392 |
| 2023-10-26 | $37.39 | $37.64 | $36.94 | $37.19 | $37.19 | 27,591 |
| 2023-10-25 | $37.50 | $37.61 | $36.94 | $37.22 | $37.22 | 6,805 |
| 2023-10-24 | $38.16 | $38.16 | $35.67 | $35.88 | $35.88 | 14,103 |
| 2023-10-23 | $39.00 | $39.42 | $38.15 | $38.34 | $38.34 | 26,515 |
| 2023-10-20 | $38.27 | $38.87 | $38.00 | $38.84 | $38.84 | 21,305 |
| 2023-10-19 | $37.01 | $37.45 | $36.71 | $37.38 | $37.38 | 15,511 |
| 2023-10-18 | $35.75 | $36.30 | $35.75 | $36.09 | $36.09 | 17,368 |
| 2023-10-17 | $35.25 | $35.25 | $34.68 | $34.93 | $34.93 | 17,817 |
| 2023-10-16 | $35.25 | $35.25 | $34.32 | $34.42 | $34.42 | 14,644 |
| 2023-10-13 | $34.81 | $35.11 | $34.52 | $34.89 | $34.89 | 33,672 |
| 2023-10-12 | $32.96 | $34.49 | $32.96 | $34.35 | $34.35 | 10,287 |
| 2023-10-11 | $33.17 | $33.49 | $32.86 | $33.30 | $33.30 | 8,954 |
| 2023-10-10 | $34.53 | $34.53 | $33.83 | $33.83 | $33.83 | 24,599 |
| 2023-10-09 | $36.25 | $36.31 | $35.57 | $35.60 | $35.60 | 8,093 |
| 2023-10-06 | $36.84 | $36.84 | $35.37 | $35.57 | $35.57 | 14,041 |
| 2023-10-05 | $37.79 | $37.79 | $37.11 | $37.17 | $37.17 | 25,254 |
| 2023-10-04 | $37.12 | $37.57 | $37.12 | $37.49 | $37.49 | 13,804 |
| 2023-10-03 | $36.85 | $37.10 | $36.69 | $36.86 | $36.86 | 33,134 |
| 2023-10-02 | $34.94 | $35.43 | $34.94 | $35.26 | $35.26 | 11,085 |
| 2023-09-29 | $34.31 | $34.96 | $34.22 | $34.84 | $34.84 | 5,434 |
| 2023-09-28 | $35.88 | $36.10 | $35.44 | $35.50 | $35.50 | 38,905 |
| 2023-09-27 | $35.28 | $35.47 | $35.13 | $35.17 | $35.17 | 11,798 |
| 2023-09-26 | $35.21 | $35.39 | $34.88 | $35.27 | $35.27 | 18,247 |
| 2023-09-25 | $34.72 | $34.72 | $34.20 | $34.31 | $34.31 | 16,790 |
| 2023-09-22 | $32.90 | $33.37 | $32.83 | $33.29 | $33.29 | 10,635 |
| 2023-09-21 | $35.57 | $35.83 | $35.43 | $35.83 | $35.83 | 31,265 |
| 2023-09-20 | $33.92 | $34.12 | $33.56 | $34.10 | $34.10 | 6,956 |
| 2023-09-19 | $33.93 | $34.13 | $33.85 | $33.96 | $33.76 | 4,097 |
| 2023-09-18 | $34.14 | $34.29 | $33.76 | $33.86 | $33.66 | 16,436 |
| 2023-09-15 | $33.36 | $33.65 | $33.20 | $33.51 | $33.31 | 11,620 |
| 2023-09-14 | $33.20 | $33.41 | $32.96 | $33.17 | $32.98 | 7,820 |
| 2023-09-13 | $33.52 | $33.83 | $33.52 | $33.77 | $33.57 | 11,093 |
| 2023-09-12 | $32.99 | $33.23 | $32.99 | $33.20 | $33.00 | 4,096 |
| 2023-09-11 | $33.16 | $33.55 | $33.04 | $33.29 | $33.10 | 17,456 |
| 2023-09-08 | $34.20 | $34.57 | $34.13 | $34.19 | $33.99 | 12,142 |
| 2023-09-07 | $33.88 | $34.21 | $33.85 | $34.01 | $33.81 | 23,572 |
| 2023-09-06 | $32.32 | $32.44 | $31.78 | $32.27 | $32.08 | 5,620 |
| 2023-09-05 | $32.28 | $32.57 | $31.99 | $32.32 | $32.32 | 24,886 |
| 2023-09-01 | $32.16 | $32.16 | $30.50 | $31.44 | $31.44 | 17,278 |
| 2023-08-31 | $32.80 | $33.14 | $32.69 | $32.89 | $32.89 | 17,116 |
| 2023-08-30 | $32.42 | $32.46 | $32.11 | $32.11 | $32.11 | 12,258 |
| 2023-08-29 | $32.18 | $32.40 | $31.48 | $31.67 | $31.67 | 20,653 |
| 2023-08-28 | $33.50 | $33.50 | $32.69 | $32.98 | $32.98 | 15,132 |
| 2023-08-25 | $34.72 | $35.18 | $34.52 | $34.60 | $34.60 | 14,190 |
| 2023-08-24 | $34.04 | $34.70 | $33.97 | $34.44 | $34.44 | 9,861 |
| 2023-08-23 | $35.65 | $35.65 | $34.57 | $34.77 | $34.77 | 35,448 |
| 2023-08-22 | $35.64 | $36.56 | $35.64 | $36.27 | $36.27 | 23,202 |
| 2023-08-21 | $36.86 | $37.01 | $36.26 | $36.26 | $36.26 | 25,273 |
| 2023-08-18 | $36.06 | $36.29 | $35.68 | $36.04 | $36.04 | 39,645 |
| 2023-08-17 | $33.39 | $34.49 | $33.39 | $34.35 | $34.35 | 30,309 |
| 2023-08-16 | $34.72 | $35.00 | $34.32 | $34.89 | $34.89 | 43,851 |
| 2023-08-15 | $32.87 | $33.69 | $32.87 | $33.49 | $33.49 | 22,405 |
| 2023-08-14 | $32.80 | $33.02 | $32.38 | $32.46 | $32.46 | 12,542 |
| 2023-08-11 | $31.61 | $32.20 | $31.61 | $31.82 | $31.82 | 21,588 |
| 2023-08-10 | $29.84 | $30.13 | $28.90 | $29.94 | $29.94 | 18,070 |
| 2023-08-09 | $30.27 | $30.72 | $30.27 | $30.47 | $30.47 | 5,360 |
| 2023-08-08 | $31.01 | $31.20 | $30.65 | $30.68 | $30.68 | 15,099 |
| 2023-08-07 | $29.03 | $29.86 | $29.03 | $29.59 | $29.59 | 7,536 |
| 2023-08-04 | $28.70 | $29.32 | $28.69 | $29.32 | $29.32 | 13,886 |
| 2023-08-03 | $28.96 | $28.96 | $28.36 | $28.53 | $28.53 | 15,272 |
| 2023-08-02 | $29.48 | $30.22 | $29.48 | $30.04 | $30.04 | 17,960 |
| 2023-08-01 | $27.99 | $28.47 | $27.99 | $28.36 | $28.36 | 19,515 |
| 2023-07-31 | $27.72 | $27.79 | $26.85 | $27.06 | $27.06 | 19,494 |
| 2023-07-28 | $28.53 | $28.59 | $27.78 | $27.80 | $27.80 | 29,958 |
| 2023-07-27 | $30.57 | $31.26 | $30.55 | $31.14 | $31.14 | 3,770 |
| 2023-07-26 | $30.34 | $30.34 | $30.14 | $30.23 | $30.23 | 2,971 |
| 2023-07-25 | $30.00 | $31.08 | $29.93 | $31.08 | $31.08 | 14,043 |
| 2023-07-24 | $33.74 | $33.90 | $31.64 | $31.70 | $31.70 | 12,165 |
| 2023-07-21 | $32.72 | $33.36 | $32.63 | $33.27 | $33.27 | 3,748 |
| 2023-07-20 | $33.31 | $33.49 | $33.11 | $33.23 | $33.23 | 7,917 |
| 2023-07-19 | $32.26 | $33.02 | $32.08 | $32.97 | $32.97 | 4,027 |
| 2023-07-18 | $33.00 | $33.66 | $32.94 | $33.41 | $33.41 | 11,180 |
| 2023-07-17 | $32.55 | $32.75 | $31.83 | $31.94 | $31.94 | 4,002 |
| 2023-07-14 | $31.30 | $31.70 | $31.30 | $31.63 | $31.63 | 15,842 |
| 2023-07-13 | $31.25 | $31.33 | $30.54 | $30.56 | $30.56 | 11,950 |
| 2023-07-12 | $32.78 | $32.90 | $31.86 | $32.00 | $32.00 | 16,052 |
| 2023-07-11 | $34.32 | $34.53 | $34.04 | $34.04 | $34.04 | 1,083 |
| 2023-07-10 | $35.05 | $35.05 | $34.40 | $34.45 | $34.45 | 11,996 |
| 2023-07-07 | $35.54 | $35.54 | $34.03 | $34.39 | $34.39 | 14,388 |
| 2023-07-06 | $35.68 | $36.03 | $35.45 | $35.96 | $35.96 | 14,780 |
| 2023-07-05 | $33.92 | $34.18 | $33.92 | $33.97 | $33.97 | 4,409 |
| 2023-07-03 | $33.03 | $33.34 | $32.75 | $33.15 | $33.15 | 7,063 |
| 2023-06-30 | $34.59 | $34.59 | $34.26 | $34.44 | $34.44 | 3,161 |
| 2023-06-29 | $35.18 | $35.22 | $35.09 | $35.16 | $35.16 | 4,332 |
| 2023-06-28 | $34.35 | $34.35 | $34.03 | $34.03 | $34.03 | 1,775 |
| 2023-06-27 | $33.64 | $33.86 | $33.50 | $33.50 | $33.50 | 5,801 |
| 2023-06-26 | $34.88 | $35.10 | $34.53 | $34.98 | $34.98 | 5,207 |
| 2023-06-23 | $35.02 | $35.49 | $35.02 | $35.38 | $35.38 | 12,493 |
| 2023-06-22 | $34.33 | $34.33 | $33.89 | $33.90 | $33.90 | 1,582 |
| 2023-06-21 | $33.68 | $33.75 | $33.35 | $33.68 | $33.68 | 4,523 |
| 2023-06-20 | $32.55 | $33.60 | $32.50 | $33.54 | $33.54 | 12,510 |
| 2023-06-16 | $30.30 | $31.07 | $30.18 | $30.89 | $30.89 | 33,620 |
| 2023-06-15 | $30.96 | $31.00 | $30.58 | $30.58 | $30.58 | 7,288 |
| 2023-06-14 | $32.72 | $32.72 | $31.86 | $31.96 | $31.96 | 3,922 |
| 2023-06-13 | $32.70 | $32.81 | $32.43 | $32.75 | $32.75 | 5,728 |
| 2023-06-12 | $33.50 | $33.55 | $33.24 | $33.55 | $33.55 | 1,239 |
| 2023-06-09 | $33.22 | $33.33 | $33.11 | $33.33 | $33.33 | 2,784 |
| 2023-06-08 | $33.52 | $33.52 | $33.19 | $33.33 | $33.33 | 2,696 |
| 2023-06-07 | $33.77 | $34.10 | $33.05 | $33.97 | $33.97 | 6,230 |
| 2023-06-06 | $34.18 | $34.18 | $33.14 | $33.31 | $33.31 | 17,267 |
| 2023-06-05 | $35.16 | $35.35 | $34.73 | $34.81 | $34.81 | 2,253 |
| 2023-06-02 | $35.06 | $35.06 | $34.21 | $34.72 | $34.72 | 6,927 |
| 2023-06-01 | $38.80 | $38.80 | $36.71 | $36.92 | $36.92 | 12,688 |
| 2023-05-31 | $39.29 | $40.12 | $38.81 | $38.99 | $38.99 | 10,497 |
| 2023-05-30 | $37.62 | $38.99 | $37.62 | $38.63 | $38.63 | 9,188 |
| 2023-05-26 | $37.20 | $37.52 | $36.33 | $36.55 | $36.55 | 4,522 |
| 2023-05-25 | $37.00 | $37.77 | $36.86 | $37.67 | $37.67 | 9,270 |
| 2023-05-24 | $35.65 | $36.32 | $35.65 | $36.24 | $36.24 | 25,013 |
| 2023-05-23 | $34.13 | $34.83 | $33.97 | $34.76 | $34.76 | 16,274 |
| 2023-05-22 | $32.96 | $32.96 | $32.44 | $32.84 | $32.84 | 8,318 |
| 2023-05-19 | $33.93 | $34.04 | $33.80 | $33.85 | $33.85 | 3,012 |
| 2023-05-18 | $33.25 | $33.87 | $33.25 | $33.53 | $33.53 | 10,777 |
| 2023-05-17 | $33.00 | $33.11 | $32.60 | $32.60 | $32.60 | 6,240 |
| 2023-05-16 | $32.38 | $32.38 | $31.91 | $31.93 | $31.93 | 19,678 |
| 2023-05-15 | $32.57 | $32.83 | $31.29 | $31.36 | $31.36 | 42,322 |
| 2023-05-12 | $34.03 | $34.35 | $34.02 | $34.32 | $34.32 | 3,799 |
| 2023-05-11 | $33.14 | $33.25 | $32.58 | $32.64 | $32.64 | 1,284 |
| 2023-05-10 | $33.61 | $33.71 | $33.38 | $33.38 | $33.38 | 3,856 |
| 2023-05-09 | $33.16 | $33.25 | $32.83 | $32.89 | $32.89 | 2,981 |
| 2023-05-08 | $31.66 | $32.12 | $31.52 | $31.77 | $31.77 | 5,013 |
| 2023-05-05 | $32.93 | $32.93 | $32.31 | $32.36 | $32.36 | 3,210 |
| 2023-05-04 | $33.61 | $33.61 | $33.01 | $33.26 | $33.26 | 3,551 |
| 2023-05-03 | $35.02 | $35.03 | $34.88 | $35.03 | $35.03 | 6,203 |
| 2023-05-02 | $34.60 | $35.10 | $34.52 | $34.87 | $34.87 | 4,000 |
| 2023-05-01 | $33.39 | $33.42 | $33.33 | $33.42 | $33.42 | 933 |
| 2023-04-28 | $33.26 | $33.42 | $33.19 | $33.23 | $33.23 | 1,332 |
| 2023-04-27 | $34.05 | $34.26 | $33.30 | $33.50 | $33.50 | 3,530 |
| 2023-04-26 | $33.78 | $34.57 | $33.67 | $34.57 | $34.57 | 7,859 |
| 2023-04-25 | $34.94 | $35.87 | $34.94 | $35.72 | $35.72 | 32,783 |
| 2023-04-24 | $33.85 | $34.00 | $33.81 | $33.81 | $33.81 | 6,622 |
| 2023-04-21 | $33.00 | $33.36 | $33.00 | $33.06 | $33.06 | 5,786 |
| 2023-04-20 | $31.83 | $32.27 | $31.55 | $32.05 | $32.05 | 114,251 |
| 2023-04-19 | $31.93 | $31.94 | $31.56 | $31.64 | $31.64 | 3,001 |
| 2023-04-18 | $30.40 | $30.99 | $30.40 | $30.91 | $30.91 | 3,932 |
| 2023-04-17 | $30.87 | $31.19 | $30.77 | $30.77 | $30.77 | 4,816 |
| 2023-04-14 | $32.46 | $32.56 | $32.34 | $32.41 | $32.41 | 6,689 |
| 2023-04-13 | $31.70 | $31.85 | $31.58 | $31.73 | $31.73 | 17,573 |
| 2023-04-12 | $32.41 | $33.33 | $32.20 | $33.26 | $33.26 | 15,437 |
| 2023-04-11 | $30.93 | $31.40 | $30.93 | $31.40 | $31.40 | 864 |
| 2023-04-10 | $31.88 | $31.88 | $31.50 | $31.50 | $31.50 | 9,070 |
| 2023-04-06 | $32.18 | $32.18 | $31.08 | $31.23 | $31.23 | 7,718 |
| 2023-04-05 | $32.34 | $32.34 | $32.05 | $32.05 | $32.05 | 6,989 |
| 2023-04-04 | $31.78 | $31.78 | $31.21 | $31.27 | $31.27 | 9,385 |
| 2023-04-03 | $30.78 | $31.20 | $30.78 | $31.06 | $31.06 | 4,097 |
| 2023-03-31 | $30.64 | $30.94 | $30.50 | $30.67 | $30.67 | 11,728 |
| 2023-03-30 | $30.39 | $30.49 | $29.84 | $30.02 | $30.02 | 17,329 |
| 2023-03-29 | $31.30 | $31.66 | $30.79 | $31.09 | $31.09 | 13,547 |
| 2023-03-28 | $31.59 | $32.02 | $31.11 | $31.13 | $31.13 | 19,517 |
| 2023-03-27 | $33.69 | $34.13 | $33.65 | $33.84 | $33.84 | 18,704 |
| 2023-03-24 | $32.90 | $32.90 | $32.31 | $32.37 | $32.37 | 5,271 |
| 2023-03-23 | $32.04 | $32.74 | $31.45 | $32.18 | $32.18 | 17,275 |
| 2023-03-22 | $33.96 | $34.34 | $33.64 | $34.34 | $34.34 | 7,625 |
| 2023-03-21 | $34.90 | $35.00 | $34.68 | $34.71 | $34.55 | 2,347 |
| 2023-03-20 | $36.33 | $36.46 | $35.36 | $35.72 | $35.56 | 4,158 |
| 2023-03-17 | $35.20 | $36.05 | $35.05 | $35.64 | $35.48 | 10,393 |
| 2023-03-16 | $36.94 | $36.94 | $35.40 | $35.43 | $35.27 | 20,516 |
| 2023-03-15 | $36.52 | $37.23 | $36.34 | $36.39 | $36.23 | 17,910 |
| 2023-03-14 | $36.08 | $36.08 | $35.33 | $35.35 | $35.19 | 10,822 |
| 2023-03-13 | $36.14 | $36.26 | $35.45 | $35.84 | $35.84 | 7,337 |
| 2023-03-10 | $36.43 | $36.69 | $35.76 | $36.23 | $36.23 | 44,061 |
| 2023-03-09 | $34.87 | $36.36 | $34.87 | $36.20 | $36.20 | 24,857 |
| 2023-03-08 | $33.80 | $33.80 | $33.60 | $33.72 | $33.72 | 9,004 |
| 2023-03-07 | $32.29 | $33.04 | $32.29 | $32.96 | $32.96 | 12,840 |
| 2023-03-06 | $31.82 | $31.87 | $31.30 | $31.84 | $31.84 | 5,539 |
| 2023-03-03 | $31.19 | $31.27 | $31.01 | $31.06 | $31.06 | 9,319 |
| 2023-03-02 | $32.36 | $32.36 | $31.10 | $31.12 | $31.12 | 9,275 |
| 2023-03-01 | $31.92 | $32.49 | $31.66 | $32.25 | $32.25 | 20,856 |
| 2023-02-28 | $34.84 | $35.27 | $34.52 | $35.06 | $35.06 | 12,163 |
| 2023-02-27 | $34.31 | $34.49 | $34.13 | $34.23 | $34.23 | 12,310 |
| 2023-02-24 | $35.01 | $35.59 | $34.78 | $35.14 | $35.14 | 25,123 |
| 2023-02-23 | $31.95 | $33.62 | $31.70 | $33.15 | $33.15 | 14,655 |
| 2023-02-22 | $32.35 | $33.12 | $32.35 | $32.78 | $32.78 | 14,216 |
| 2023-02-21 | $32.00 | $32.38 | $31.62 | $32.28 | $32.28 | 22,278 |
| 2023-02-17 | $31.36 | $31.88 | $31.36 | $31.52 | $31.52 | 33,918 |
| 2023-02-16 | $30.67 | $30.67 | $29.98 | $30.27 | $30.27 | 27,945 |
| 2023-02-15 | $30.76 | $30.89 | $30.31 | $30.31 | $30.31 | 32,306 |
| 2023-02-14 | $30.29 | $30.29 | $29.84 | $29.84 | $29.84 | 6,675 |
| 2023-02-13 | $29.51 | $29.73 | $29.07 | $29.32 | $29.32 | 24,565 |
| 2023-02-10 | $29.91 | $30.60 | $29.88 | $30.36 | $30.36 | 21,874 |
| 2023-02-09 | $28.21 | $28.88 | $28.10 | $28.62 | $28.62 | 8,909 |
| 2023-02-08 | $29.40 | $29.95 | $29.40 | $29.77 | $29.77 | 3,677 |
| 2023-02-07 | $28.95 | $29.59 | $28.88 | $28.96 | $28.96 | 5,435 |
| 2023-02-06 | $29.96 | $30.13 | $29.39 | $29.51 | $29.51 | 20,678 |
| 2023-02-03 | $28.08 | $28.65 | $27.77 | $28.61 | $28.61 | 9,514 |
| 2023-02-02 | $26.60 | $27.35 | $26.60 | $27.24 | $27.24 | 9,587 |
| 2023-02-01 | $26.64 | $26.80 | $26.00 | $26.28 | $26.28 | 13,965 |
| 2023-01-31 | $27.62 | $27.76 | $27.22 | $27.41 | $27.41 | 13,524 |
| 2023-01-30 | $26.90 | $27.19 | $26.61 | $27.19 | $27.19 | 17,568 |
| 2023-01-27 | $25.12 | $25.49 | $25.09 | $25.26 | $25.26 | 7,954 |
| 2023-01-26 | $25.26 | $25.58 | $25.12 | $25.21 | $25.21 | 11,496 |
| 2023-01-25 | $26.03 | $26.38 | $25.80 | $25.84 | $25.84 | 15,256 |
| 2023-01-24 | $26.22 | $26.22 | $25.84 | $25.94 | $25.94 | 9,134 |
| 2023-01-23 | $25.94 | $26.09 | $25.54 | $25.79 | $25.79 | 30,148 |
| 2023-01-20 | $27.00 | $27.00 | $26.32 | $26.32 | $26.32 | 18,592 |
| 2023-01-19 | $28.38 | $28.38 | $27.72 | $27.84 | $27.84 | 19,537 |
| 2023-01-18 | $27.65 | $28.97 | $27.60 | $28.97 | $28.97 | 7,452 |
| 2023-01-17 | $28.00 | $28.36 | $27.97 | $28.35 | $28.35 | 9,669 |
| 2023-01-13 | $27.62 | $27.71 | $27.19 | $27.29 | $27.29 | 13,178 |
| 2023-01-12 | $27.85 | $28.50 | $27.85 | $28.00 | $28.00 | 4,599 |
| 2023-01-11 | $27.90 | $28.11 | $27.34 | $27.53 | $27.53 | 8,893 |
| 2023-01-10 | $28.46 | $28.69 | $27.99 | $28.10 | $28.10 | 5,081 |
| 2023-01-09 | $28.09 | $28.77 | $28.05 | $28.77 | $28.77 | 5,737 |
| 2023-01-06 | $29.60 | $29.60 | $28.65 | $28.78 | $28.78 | 14,780 |
| 2023-01-05 | $29.67 | $29.67 | $28.80 | $28.90 | $28.90 | 11,551 |
| 2023-01-04 | $30.62 | $30.97 | $28.77 | $28.83 | $28.83 | 105,432 |
| 2023-01-03 | $33.66 | $33.66 | $32.50 | $33.03 | $33.03 | 15,270 |
| 2022-12-30 | $35.05 | $35.63 | $34.62 | $35.58 | $35.58 | 7,609 |
| 2022-12-29 | $34.80 | $34.91 | $33.83 | $33.95 | $33.95 | 14,704 |
| 2022-12-28 | $34.20 | $36.04 | $34.20 | $36.04 | $36.04 | 14,021 |
| 2022-12-27 | $36.00 | $36.00 | $33.33 | $33.87 | $33.87 | 19,295 |
| 2022-12-23 | $36.50 | $37.34 | $36.42 | $37.23 | $37.23 | 7,037 |
| 2022-12-22 | $36.19 | $37.41 | $35.97 | $36.92 | $36.92 | 9,946 |
| 2022-12-21 | $37.67 | $38.13 | $36.37 | $36.65 | $36.63 | 46,908 |
| 2022-12-20 | $38.58 | $38.67 | $37.98 | $38.54 | $38.51 | 13,592 |
| 2022-12-19 | $36.63 | $37.50 | $36.63 | $37.49 | $37.47 | 50,944 |
| 2022-12-16 | $36.63 | $37.08 | $36.30 | $37.08 | $37.06 | 9,512 |
| 2022-12-15 | $35.11 | $37.42 | $34.95 | $37.23 | $37.21 | 21,589 |
| 2022-12-14 | $35.94 | $36.00 | $35.20 | $35.55 | $35.53 | 10,360 |
| 2022-12-13 | $34.57 | $36.16 | $33.99 | $36.01 | $35.99 | 29,492 |
| 2022-12-12 | $36.41 | $37.58 | $36.41 | $36.86 | $36.84 | 18,826 |
| 2022-12-09 | $34.99 | $36.00 | $34.80 | $35.98 | $35.95 | 22,176 |
| 2022-12-08 | $36.08 | $36.15 | $35.38 | $35.53 | $35.51 | 20,480 |
| 2022-12-07 | $38.47 | $38.80 | $37.72 | $38.12 | $38.10 | 24,319 |
| 2022-12-06 | $36.33 | $36.92 | $36.00 | $36.50 | $36.48 | 15,599 |
| 2022-12-05 | $35.99 | $37.77 | $35.99 | $37.48 | $37.45 | 27,948 |
| 2022-12-02 | $40.26 | $40.26 | $36.70 | $37.20 | $37.20 | 24,587 |
| 2022-12-01 | $39.22 | $39.75 | $39.00 | $39.44 | $39.44 | 14,730 |
| 2022-11-30 | $40.07 | $40.07 | $37.64 | $38.60 | $38.60 | 62,810 |
| 2022-11-29 | $42.75 | $42.98 | $42.00 | $42.41 | $42.41 | 29,494 |
| 2022-11-28 | $48.69 | $48.82 | $46.09 | $47.21 | $47.21 | 47,994 |
| 2022-11-25 | $47.69 | $48.22 | $47.29 | $47.97 | $47.97 | 14,609 |
| 2022-11-23 | $47.02 | $47.02 | $46.21 | $46.52 | $46.52 | 11,176 |
| 2022-11-22 | $48.32 | $48.58 | $47.55 | $47.70 | $47.70 | 13,362 |
| 2022-11-21 | $46.65 | $46.98 | $45.90 | $46.78 | $46.78 | 10,150 |
| 2022-11-18 | $44.58 | $45.58 | $44.58 | $45.18 | $45.18 | 15,702 |
| 2022-11-17 | $46.77 | $46.77 | $42.57 | $42.57 | $42.57 | 15,877 |
| 2022-11-16 | $43.78 | $44.85 | $43.78 | $44.64 | $44.64 | 18,101 |
| 2022-11-15 | $42.81 | $43.94 | $42.01 | $42.81 | $42.81 | 42,871 |
| 2022-11-14 | $47.25 | $48.20 | $46.86 | $47.84 | $47.84 | 25,789 |
| 2022-11-11 | $49.02 | $49.45 | $47.64 | $48.24 | $48.24 | 61,795 |
| 2022-11-10 | $54.39 | $54.87 | $52.90 | $53.26 | $53.26 | 25,317 |
| 2022-11-09 | $58.70 | $60.39 | $58.31 | $60.27 | $60.27 | 25,067 |
| 2022-11-08 | $56.62 | $57.43 | $55.30 | $55.82 | $55.82 | 10,152 |
| 2022-11-07 | $54.78 | $56.10 | $54.05 | $55.84 | $55.84 | 31,023 |
| 2022-11-04 | $56.66 | $59.90 | $56.42 | $56.47 | $56.47 | 76,168 |
| 2022-11-03 | $69.60 | $69.83 | $65.62 | $66.40 | $66.40 | 16,044 |
| 2022-11-02 | $66.88 | $67.89 | $64.99 | $67.82 | $67.82 | 23,479 |
| 2022-11-01 | $65.80 | $68.45 | $65.32 | $68.10 | $68.10 | 47,614 |
| 2022-10-31 | $74.90 | $75.00 | $73.12 | $74.43 | $74.43 | 32,706 |
| 2022-10-28 | $71.65 | $72.38 | $70.65 | $70.69 | $70.69 | 28,632 |
| 2022-10-27 | $66.21 | $66.86 | $64.68 | $66.86 | $66.86 | 15,210 |
| 2022-10-26 | $68.37 | $68.37 | $62.49 | $63.60 | $63.60 | 37,905 |
| 2022-10-25 | $68.23 | $69.09 | $67.02 | $68.76 | $68.76 | 42,419 |
| 2022-10-24 | $70.00 | $74.30 | $70.00 | $71.38 | $71.38 | 212,460 |
| 2022-10-21 | $61.23 | $61.77 | $59.47 | $59.47 | $59.47 | 17,936 |
| 2022-10-20 | $60.22 | $60.42 | $57.93 | $60.18 | $60.18 | 17,428 |
| 2022-10-19 | $59.00 | $61.14 | $58.54 | $60.70 | $60.70 | 16,466 |
| 2022-10-18 | $53.96 | $56.55 | $53.69 | $56.06 | $56.06 | 12,363 |
| 2022-10-17 | $56.29 | $56.29 | $54.45 | $55.29 | $55.29 | 23,327 |
| 2022-10-14 | $55.37 | $58.69 | $55.37 | $58.69 | $58.69 | 52,950 |
| 2022-10-13 | $59.99 | $60.21 | $56.31 | $56.98 | $56.98 | 51,530 |
| 2022-10-12 | $55.81 | $56.40 | $54.95 | $56.14 | $56.14 | 34,553 |
| 2022-10-11 | $54.74 | $56.11 | $54.28 | $55.43 | $55.43 | 75,491 |
| 2022-10-10 | $51.38 | $52.85 | $51.37 | $52.52 | $52.52 | 48,139 |
| 2022-10-07 | $48.50 | $49.73 | $48.31 | $49.62 | $49.62 | 8,990 |
| 2022-10-06 | $47.34 | $47.52 | $46.92 | $47.52 | $47.52 | 11,716 |
| 2022-10-05 | $46.55 | $47.48 | $46.31 | $46.68 | $46.68 | 25,012 |
| 2022-10-04 | $49.01 | $49.11 | $46.55 | $47.26 | $47.26 | 105,604 |
| 2022-10-03 | $52.66 | $52.70 | $51.11 | $51.43 | $51.43 | 10,938 |
| 2022-09-30 | $52.30 | $52.30 | $50.75 | $51.79 | $51.79 | 14,158 |
| 2022-09-29 | $51.00 | $52.40 | $51.00 | $51.48 | $51.48 | 29,517 |
| 2022-09-28 | $50.63 | $50.78 | $48.31 | $48.41 | $48.41 | 13,334 |
| 2022-09-27 | $48.07 | $50.00 | $47.31 | $49.65 | $49.65 | 36,070 |
| 2022-09-26 | $48.57 | $48.76 | $47.53 | $48.71 | $48.71 | 19,520 |
| 2022-09-23 | $49.13 | $49.83 | $49.02 | $49.27 | $49.27 | 20,666 |
| 2022-09-22 | $47.15 | $47.88 | $46.72 | $47.75 | $47.75 | 10,277 |
| 2022-09-21 | $46.00 | $47.46 | $46.00 | $47.25 | $47.25 | 16,779 |
| 2022-09-20 | $44.72 | $45.07 | $44.29 | $44.90 | $44.90 | 8,832 |
| 2022-09-19 | $45.28 | $45.31 | $44.33 | $44.37 | $44.37 | 8,894 |
| 2022-09-16 | $44.38 | $44.84 | $44.12 | $44.60 | $44.60 | 10,032 |
| 2022-09-15 | $42.80 | $43.56 | $42.52 | $43.26 | $43.26 | 5,724 |
| 2022-09-14 | $43.02 | $43.45 | $42.82 | $43.00 | $43.00 | 83,421 |
| 2022-09-13 | $42.23 | $43.05 | $41.95 | $43.00 | $43.00 | 53,336 |
| 2022-09-12 | $40.12 | $40.12 | $39.71 | $39.75 | $39.75 | 3,799 |
| 2022-09-09 | $41.22 | $41.22 | $40.30 | $40.73 | $40.73 | 9,185 |
| 2022-09-08 | $43.19 | $43.23 | $42.52 | $42.79 | $42.79 | 11,804 |
| 2022-09-07 | $42.80 | $42.83 | $41.60 | $41.60 | $41.60 | 10,875 |
| 2022-09-06 | $42.06 | $42.73 | $41.95 | $42.59 | $42.59 | 11,520 |
| 2022-09-02 | $40.32 | $41.31 | $40.15 | $41.22 | $41.22 | 8,064 |
| 2022-09-01 | $39.56 | $40.22 | $39.39 | $39.58 | $39.58 | 16,823 |
| 2022-08-31 | $38.50 | $38.66 | $37.71 | $38.66 | $38.66 | 13,262 |
| 2022-08-30 | $39.00 | $40.53 | $39.00 | $40.29 | $40.29 | 20,809 |
| 2022-08-29 | $38.03 | $38.41 | $37.18 | $38.41 | $38.41 | 7,867 |
| 2022-08-26 | $35.50 | $37.71 | $35.02 | $37.71 | $37.71 | 23,316 |
| 2022-08-25 | $39.14 | $39.14 | $37.07 | $37.07 | $37.07 | 43,010 |
| 2022-08-24 | $42.68 | $42.68 | $40.25 | $40.97 | $40.97 | 5,518 |
| 2022-08-23 | $41.34 | $41.56 | $41.26 | $41.36 | $41.36 | 5,784 |
| 2022-08-22 | $41.47 | $41.47 | $40.89 | $41.23 | $41.23 | 13,256 |
| 2022-08-19 | $41.67 | $42.09 | $41.64 | $41.84 | $41.84 | 21,379 |
| 2022-08-18 | $40.92 | $41.92 | $40.92 | $41.39 | $41.39 | 10,062 |
| 2022-08-17 | $40.53 | $40.68 | $40.10 | $40.56 | $40.56 | 3,087 |
| 2022-08-16 | $40.56 | $40.56 | $40.16 | $40.32 | $40.32 | 8,303 |
| 2022-08-15 | $39.98 | $39.98 | $39.30 | $39.47 | $39.47 | 5,858 |
| 2022-08-12 | $40.29 | $40.30 | $39.10 | $39.14 | $39.14 | 10,381 |
| 2022-08-11 | $39.68 | $39.68 | $38.09 | $39.49 | $39.49 | 25,287 |
| 2022-08-10 | $41.51 | $41.87 | $40.86 | $41.02 | $41.02 | 26,047 |
| 2022-08-09 | $40.11 | $40.51 | $40.11 | $40.51 | $40.51 | 2,410 |
| 2022-08-08 | $39.79 | $40.11 | $39.65 | $40.07 | $40.07 | 5,273 |
| 2022-08-05 | $39.75 | $40.00 | $39.30 | $39.38 | $39.38 | 15,662 |
| 2022-08-04 | $37.96 | $38.90 | $37.53 | $38.57 | $38.57 | 31,324 |
| 2022-08-03 | $40.53 | $40.89 | $39.55 | $39.70 | $39.70 | 44,239 |
| 2022-08-02 | $41.40 | $41.67 | $39.46 | $40.32 | $40.32 | 39,217 |
| 2022-08-01 | $39.79 | $40.61 | $39.48 | $39.87 | $39.87 | 84,279 |
| 2022-07-29 | $39.36 | $39.36 | $38.70 | $38.80 | $38.80 | 13,067 |
| 2022-07-28 | $37.00 | $37.47 | $36.37 | $36.44 | $36.44 | 6,263 |
| 2022-07-27 | $36.08 | $36.08 | $35.55 | $35.55 | $35.55 | 2,162 |
| 2022-07-26 | $35.30 | $36.43 | $35.21 | $36.36 | $36.36 | 3,746 |
| 2022-07-25 | $36.15 | $36.70 | $36.02 | $36.13 | $36.13 | 4,903 |
| 2022-07-22 | $35.67 | $36.82 | $35.67 | $36.73 | $36.73 | 5,106 |
| 2022-07-21 | $35.88 | $35.88 | $35.14 | $35.15 | $35.15 | 6,093 |
| 2022-07-20 | $35.34 | $36.06 | $35.34 | $35.72 | $35.72 | 11,697 |
| 2022-07-19 | $35.51 | $35.90 | $35.17 | $35.26 | $35.26 | 26,764 |
| 2022-07-18 | $35.49 | $35.99 | $34.78 | $35.98 | $35.98 | 13,186 |
| 2022-07-15 | $37.70 | $38.77 | $37.46 | $37.46 | $37.46 | 28,585 |
| 2022-07-14 | $36.66 | $37.10 | $36.49 | $36.85 | $36.85 | 36,979 |
| 2022-07-13 | $36.61 | $36.64 | $35.41 | $35.79 | $35.79 | 19,583 |
| 2022-07-12 | $35.15 | $35.79 | $34.98 | $35.35 | $35.35 | 50,820 |
| 2022-07-11 | $34.24 | $35.08 | $34.20 | $34.82 | $34.82 | 32,969 |
| 2022-07-08 | $32.00 | $32.41 | $31.58 | $32.13 | $32.13 | 14,593 |
| 2022-07-07 | $31.92 | $31.92 | $30.94 | $31.28 | $31.28 | 26,364 |
| 2022-07-06 | $32.39 | $33.38 | $32.39 | $32.71 | $32.71 | 18,357 |
| 2022-07-05 | $32.72 | $33.15 | $31.80 | $31.80 | $31.80 | 10,309 |
| 2022-07-01 | $31.93 | $32.24 | $31.28 | $31.61 | $31.61 | 12,189 |
| 2022-06-30 | $32.20 | $32.89 | $31.64 | $31.65 | $31.65 | 19,065 |
| 2022-06-29 | $32.03 | $32.05 | $31.58 | $31.58 | $31.58 | 20,324 |
| 2022-06-28 | $30.42 | $31.29 | $29.99 | $31.26 | $31.26 | 28,001 |
| 2022-06-27 | $30.78 | $31.45 | $30.57 | $31.29 | $31.29 | 31,436 |
| 2022-06-24 | $32.56 | $32.62 | $31.72 | $31.76 | $31.76 | 66,618 |
| 2022-06-23 | $33.66 | $34.31 | $32.93 | $33.69 | $33.69 | 16,160 |
| 2022-06-22 | $34.84 | $34.85 | $34.11 | $34.76 | $34.76 | 52,197 |
| 2022-06-21 | $33.84 | $34.02 | $33.24 | $33.45 | $33.45 | 26,032 |
| 2022-06-17 | $33.76 | $35.81 | $33.50 | $35.41 | $35.41 | 38,078 |
| 2022-06-16 | $36.31 | $37.04 | $35.99 | $36.63 | $36.63 | 66,361 |
| 2022-06-15 | $34.33 | $35.07 | $33.67 | $34.01 | $34.01 | 58,895 |
| 2022-06-14 | $36.25 | $36.59 | $35.15 | $35.40 | $35.40 | 34,398 |
| 2022-06-13 | $36.50 | $38.09 | $36.03 | $37.48 | $37.48 | 72,200 |
| 2022-06-10 | $34.00 | $35.07 | $33.49 | $34.71 | $34.71 | 25,953 |
| 2022-06-09 | $33.60 | $34.76 | $33.31 | $34.76 | $34.76 | 46,080 |
| 2022-06-08 | $33.15 | $33.33 | $32.06 | $32.33 | $32.33 | 63,174 |
| 2022-06-07 | $35.42 | $35.62 | $34.13 | $34.19 | $34.19 | 14,988 |
| 2022-06-06 | $34.71 | $35.52 | $34.20 | $35.36 | $35.36 | 37,755 |
| 2022-06-03 | $36.72 | $37.40 | $36.53 | $37.35 | $37.35 | 30,058 |
| 2022-06-02 | $37.97 | $37.99 | $36.00 | $36.09 | $36.09 | 35,417 |
| 2022-06-01 | $37.00 | $38.77 | $36.89 | $38.36 | $38.36 | 33,675 |
| 2022-05-31 | $36.34 | $37.56 | $36.08 | $37.46 | $37.46 | 71,481 |
| 2022-05-27 | $40.00 | $40.89 | $39.89 | $39.94 | $39.94 | 31,869 |
| 2022-05-26 | $43.43 | $43.43 | $40.21 | $40.42 | $40.42 | 37,455 |
| 2022-05-25 | $44.39 | $44.57 | $43.65 | $43.81 | $43.81 | 18,337 |
| 2022-05-24 | $43.62 | $45.37 | $43.62 | $45.06 | $45.06 | 36,550 |
| 2022-05-23 | $41.85 | $42.46 | $41.73 | $41.82 | $41.82 | 21,238 |
| 2022-05-20 | $40.83 | $42.80 | $40.40 | $41.62 | $41.62 | 50,357 |
| 2022-05-19 | $43.73 | $43.73 | $41.64 | $41.97 | $41.97 | 42,616 |
| 2022-05-18 | $42.62 | $44.03 | $42.12 | $44.00 | $44.00 | 38,439 |
| 2022-05-17 | $41.10 | $42.69 | $40.64 | $41.65 | $41.65 | 56,225 |
| 2022-05-16 | $44.85 | $45.07 | $43.77 | $44.34 | $44.34 | 26,363 |
| 2022-05-13 | $46.40 | $46.56 | $44.19 | $44.23 | $44.23 | 48,142 |
| 2022-05-12 | $48.91 | $50.40 | $47.40 | $48.68 | $48.68 | 70,856 |
| 2022-05-11 | $46.79 | $48.84 | $45.52 | $48.66 | $48.66 | 90,799 |
| 2022-05-10 | $47.57 | $49.83 | $47.03 | $48.59 | $48.59 | 51,584 |
| 2022-05-09 | $48.59 | $50.13 | $47.64 | $49.83 | $49.83 | 107,133 |
| 2022-05-06 | $45.03 | $46.60 | $44.85 | $46.39 | $46.39 | 58,749 |
| 2022-05-05 | $42.22 | $44.34 | $41.84 | $43.73 | $43.73 | 45,623 |
| 2022-05-04 | $41.64 | $41.97 | $39.57 | $39.71 | $39.71 | 54,561 |
| 2022-05-03 | $40.01 | $40.62 | $39.50 | $39.95 | $39.95 | 40,572 |
| 2022-05-02 | $41.92 | $42.69 | $40.87 | $41.19 | $41.19 | 81,252 |
| 2022-04-29 | $39.56 | $41.66 | $38.89 | $41.55 | $41.55 | 73,808 |
| 2022-04-28 | $45.12 | $46.72 | $44.86 | $45.25 | $45.25 | 69,276 |
| 2022-04-27 | $47.43 | $47.43 | $45.28 | $46.12 | $46.12 | 66,881 |
| 2022-04-26 | $47.64 | $49.23 | $47.62 | $49.23 | $49.23 | 33,695 |
| 2022-04-25 | $48.86 | $49.19 | $47.03 | $47.12 | $47.12 | 73,319 |
| 2022-04-22 | $45.53 | $46.20 | $43.54 | $46.19 | $46.19 | 67,652 |
| 2022-04-21 | $44.51 | $47.18 | $44.29 | $47.06 | $47.06 | 55,918 |
| 2022-04-20 | $42.37 | $44.35 | $42.37 | $44.32 | $44.32 | 42,750 |
| 2022-04-19 | $42.48 | $43.24 | $41.83 | $41.91 | $41.91 | 34,958 |
| 2022-04-18 | $41.34 | $42.07 | $40.78 | $41.22 | $41.22 | 32,411 |
| 2022-04-14 | $39.77 | $40.43 | $39.62 | $40.38 | $40.38 | 31,535 |
| 2022-04-13 | $40.60 | $40.80 | $39.37 | $39.49 | $39.49 | 28,519 |
| 2022-04-12 | $39.75 | $41.16 | $39.64 | $41.10 | $41.10 | 42,711 |
| 2022-04-11 | $40.38 | $41.04 | $39.75 | $40.74 | $40.74 | 52,313 |
| 2022-04-08 | $38.90 | $39.11 | $38.22 | $39.01 | $39.01 | 19,163 |
| 2022-04-07 | $38.45 | $39.50 | $38.17 | $39.05 | $39.05 | 33,238 |
| 2022-04-06 | $37.50 | $38.42 | $37.25 | $37.95 | $37.95 | 29,197 |
| 2022-04-05 | $34.93 | $36.53 | $34.93 | $36.47 | $36.47 | 30,922 |
| 2022-04-04 | $35.55 | $35.83 | $34.50 | $34.71 | $34.71 | 39,033 |
| 2022-04-01 | $36.65 | $37.72 | $35.77 | $37.20 | $37.20 | 45,079 |
| 2022-03-31 | $38.50 | $40.24 | $38.47 | $40.24 | $40.24 | 22,832 |
| 2022-03-30 | $37.52 | $37.75 | $36.55 | $37.59 | $37.59 | 19,935 |
| 2022-03-29 | $37.10 | $37.49 | $36.35 | $37.17 | $37.17 | 31,210 |
| 2022-03-28 | $39.49 | $39.94 | $38.69 | $38.93 | $38.93 | 21,682 |
| 2022-03-25 | $40.88 | $41.14 | $39.96 | $40.03 | $40.03 | 43,204 |
| 2022-03-24 | $39.27 | $40.05 | $38.81 | $39.00 | $39.00 | 113,047 |
| 2022-03-23 | $38.78 | $39.49 | $36.61 | $38.17 | $38.17 | 66,752 |
| 2022-03-22 | $38.31 | $38.60 | $37.05 | $37.77 | $37.77 | 65,443 |
| 2022-03-21 | $41.03 | $42.52 | $40.40 | $41.35 | $41.35 | 96,187 |
| 2022-03-18 | $42.36 | $42.52 | $37.31 | $38.23 | $38.23 | 194,818 |
| 2022-03-17 | $41.93 | $44.15 | $41.93 | $42.37 | $42.37 | 78,352 |
| 2022-03-16 | $52.63 | $54.10 | $39.17 | $39.21 | $39.21 | 223,812 |
| 2022-03-15 | $71.47 | $72.80 | $66.49 | $68.38 | $68.38 | 190,314 |
| 2022-03-14 | $65.35 | $68.26 | $63.80 | $68.01 | $68.01 | 130,427 |
| 2022-03-11 | $54.68 | $60.00 | $54.41 | $60.00 | $60.00 | 68,845 |
| 2022-03-10 | $53.56 | $55.42 | $53.56 | $55.27 | $55.27 | 50,298 |
| 2022-03-09 | $51.53 | $52.30 | $50.64 | $50.72 | $50.72 | 22,430 |
| 2022-03-08 | $51.58 | $53.39 | $50.72 | $52.45 | $52.45 | 35,693 |
| 2022-03-07 | $49.69 | $51.12 | $48.91 | $51.12 | $51.12 | 87,555 |
| 2022-03-04 | $46.51 | $47.81 | $46.51 | $47.47 | $47.47 | 17,660 |
| 2022-03-03 | $43.69 | $45.61 | $43.69 | $45.56 | $45.56 | 13,703 |
| 2022-03-02 | $43.46 | $44.21 | $42.96 | $43.38 | $43.38 | 4,645 |
| 2022-03-01 | $42.69 | $43.06 | $41.84 | $42.80 | $42.80 | 25,528 |
| 2022-02-28 | $43.09 | $43.25 | $42.33 | $42.47 | $42.47 | 4,977 |
| 2022-02-25 | $42.69 | $43.39 | $41.77 | $41.79 | $41.79 | 7,609 |
| 2022-02-24 | $44.80 | $44.80 | $42.04 | $42.11 | $42.11 | 49,101 |
| 2022-02-23 | $40.11 | $41.61 | $40.11 | $41.58 | $41.58 | 8,702 |
| 2022-02-22 | $40.35 | $40.94 | $39.97 | $40.66 | $40.66 | 20,690 |
| 2022-02-18 | $37.68 | $38.80 | $37.68 | $38.59 | $38.59 | 29,137 |
| 2022-02-17 | $36.14 | $36.60 | $35.64 | $36.58 | $36.58 | 6,463 |
| 2022-02-16 | $36.59 | $36.59 | $35.88 | $35.98 | $35.98 | 10,757 |
| 2022-02-15 | $36.97 | $36.97 | $36.40 | $36.40 | $36.40 | 5,034 |
| 2022-02-14 | $37.24 | $37.90 | $37.24 | $37.52 | $37.52 | 19,312 |
| 2022-02-11 | $35.49 | $37.00 | $35.36 | $36.84 | $36.84 | 13,876 |
| 2022-02-10 | $35.86 | $35.86 | $34.80 | $35.69 | $35.69 | 6,321 |
| 2022-02-09 | $35.44 | $35.54 | $34.81 | $34.88 | $34.88 | 8,816 |
| 2022-02-08 | $37.43 | $37.43 | $36.10 | $36.12 | $36.12 | 15,816 |
| 2022-02-07 | $36.85 | $36.92 | $36.56 | $36.79 | $36.79 | 5,782 |
| 2022-02-04 | $37.16 | $37.16 | $36.28 | $36.42 | $36.42 | 3,198 |
| 2022-02-03 | $37.24 | $37.40 | $36.60 | $37.08 | $37.08 | 3,929 |
| 2022-02-02 | $35.91 | $36.95 | $35.91 | $36.58 | $36.58 | 4,357 |
| 2022-02-01 | $36.13 | $36.88 | $36.00 | $36.05 | $36.05 | 15,501 |
| 2022-01-31 | $38.80 | $38.80 | $36.44 | $36.44 | $36.44 | 25,237 |
| 2022-01-28 | $40.62 | $41.50 | $40.26 | $40.26 | $40.26 | 14,071 |
| 2022-01-27 | $39.03 | $40.07 | $39.03 | $40.07 | $40.07 | 34,715 |
| 2022-01-26 | $36.87 | $38.72 | $36.87 | $38.61 | $38.61 | 6,773 |
| 2022-01-25 | $37.59 | $37.85 | $36.81 | $37.17 | $37.17 | 11,612 |
| 2022-01-24 | $37.03 | $38.69 | $37.03 | $37.32 | $37.32 | 32,218 |
| 2022-01-21 | $34.84 | $36.23 | $34.84 | $36.17 | $36.17 | 14,939 |
| 2022-01-20 | $34.11 | $34.97 | $33.55 | $34.79 | $34.79 | 31,872 |
| 2022-01-19 | $36.93 | $37.24 | $36.77 | $37.21 | $37.21 | 5,199 |
| 2022-01-18 | $38.06 | $38.28 | $37.15 | $37.42 | $37.42 | 7,153 |
| 2022-01-14 | $36.76 | $37.16 | $36.56 | $36.58 | $36.58 | 17,365 |
| 2022-01-13 | $36.25 | $37.47 | $36.25 | $37.47 | $37.47 | 18,066 |
| 2022-01-12 | $36.01 | $36.35 | $35.52 | $35.77 | $35.77 | 36,210 |
| 2022-01-11 | $39.00 | $39.07 | $37.37 | $37.45 | $37.45 | 19,883 |
| 2022-01-10 | $39.84 | $40.40 | $39.46 | $39.94 | $39.94 | 10,658 |
| 2022-01-07 | $40.50 | $40.50 | $39.69 | $40.09 | $40.09 | 14,196 |
| 2022-01-06 | $42.71 | $42.71 | $41.50 | $41.70 | $41.70 | 10,834 |
| 2022-01-05 | $42.94 | $43.36 | $41.78 | $43.36 | $43.36 | 12,515 |
| 2022-01-04 | $41.03 | $42.10 | $41.03 | $41.80 | $41.80 | 11,419 |
| 2022-01-03 | $40.80 | $41.40 | $40.31 | $40.41 | $40.41 | 16,115 |
| 2021-12-31 | $39.95 | $40.35 | $39.44 | $40.33 | $40.33 | 6,364 |
| 2021-12-30 | $42.23 | $42.23 | $39.08 | $39.40 | $39.40 | 16,268 |
| 2021-12-29 | $42.44 | $43.00 | $42.10 | $42.54 | $42.54 | 16,670 |
| 2021-12-28 | $41.06 | $41.66 | $41.06 | $41.59 | $41.59 | 9,863 |
| 2021-12-27 | $40.31 | $40.70 | $39.90 | $40.58 | $40.58 | 3,823 |
| 2021-12-23 | $40.81 | $41.37 | $40.38 | $40.43 | $40.43 | 7,841 |
| 2021-12-22 | $41.31 | $41.31 | $40.61 | $40.64 | $40.64 | 5,609 |
| 2021-12-21 | $41.93 | $41.94 | $40.38 | $40.45 | $40.45 | 31,366 |
| 2021-12-20 | $42.70 | $43.40 | $42.59 | $43.07 | $43.07 | 38,592 |
| 2021-12-17 | $41.52 | $41.82 | $40.99 | $41.16 | $41.16 | 16,788 |
| 2021-12-16 | $39.44 | $40.32 | $38.90 | $40.29 | $40.29 | 10,861 |
| 2021-12-15 | $40.25 | $41.66 | $40.25 | $40.72 | $40.72 | 36,340 |
| 2021-12-14 | $39.57 | $39.57 | $38.46 | $38.46 | $38.46 | 16,894 |
| 2021-12-13 | $37.95 | $38.55 | $37.78 | $38.34 | $38.34 | 23,650 |
| 2021-12-10 | $37.21 | $37.39 | $36.93 | $37.03 | $37.03 | 13,069 |
| 2021-12-09 | $37.28 | $37.28 | $36.59 | $37.12 | $37.12 | 13,681 |
| 2021-12-08 | $37.79 | $37.79 | $36.91 | $37.13 | $37.13 | 6,438 |
| 2021-12-07 | $37.30 | $37.56 | $37.24 | $37.51 | $37.51 | 14,891 |
| 2021-12-06 | $40.31 | $40.41 | $38.51 | $38.51 | $38.51 | 9,402 |
| 2021-12-03 | $38.48 | $40.57 | $38.48 | $40.11 | $40.11 | 41,583 |
| 2021-12-02 | $37.85 | $38.59 | $37.35 | $38.25 | $38.25 | 10,000 |
| 2021-12-01 | $37.85 | $38.79 | $37.01 | $38.79 | $38.79 | 10,447 |
| 2021-11-30 | $38.45 | $39.23 | $37.98 | $38.55 | $38.55 | 40,844 |
| 2021-11-29 | $37.82 | $38.32 | $37.82 | $38.15 | $38.15 | 12,416 |
| 2021-11-26 | $37.29 | $37.93 | $37.06 | $37.34 | $37.34 | 85,905 |
| 2021-11-24 | $36.04 | $36.25 | $35.49 | $35.50 | $35.50 | 32,240 |
| 2021-11-23 | $35.49 | $35.85 | $35.05 | $35.67 | $35.67 | 6,277 |
| 2021-11-22 | $34.67 | $35.63 | $34.66 | $35.37 | $35.37 | 12,516 |
| 2021-11-19 | $34.38 | $34.52 | $33.95 | $34.46 | $34.46 | 13,899 |
| 2021-11-18 | $34.55 | $35.16 | $34.41 | $34.83 | $34.83 | 12,101 |
| 2021-11-17 | $33.20 | $33.57 | $33.10 | $33.44 | $33.44 | 23,771 |
| 2021-11-16 | $32.71 | $33.03 | $32.55 | $32.78 | $32.78 | 20,206 |
| 2021-11-15 | $33.00 | $33.53 | $33.00 | $33.51 | $33.51 | 9,242 |
| 2021-11-12 | $33.54 | $33.65 | $33.00 | $33.12 | $33.12 | 4,377 |
| 2021-11-11 | $34.24 | $34.24 | $33.14 | $33.14 | $33.14 | 39,319 |
| 2021-11-10 | $35.92 | $36.28 | $35.39 | $35.89 | $35.89 | 9,661 |
| 2021-11-09 | $36.75 | $36.80 | $36.43 | $36.50 | $36.50 | 8,955 |
| 2021-11-08 | $36.16 | $36.51 | $35.99 | $35.99 | $35.99 | 11,903 |
| 2021-11-05 | $36.00 | $36.88 | $36.00 | $36.88 | $36.88 | 11,473 |
| 2021-11-04 | $34.88 | $35.75 | $34.79 | $35.57 | $35.57 | 7,149 |
| 2021-11-03 | $35.56 | $35.88 | $35.21 | $35.21 | $35.21 | 10,053 |
| 2021-11-02 | $35.41 | $35.89 | $35.40 | $35.82 | $35.82 | 12,387 |
| 2021-11-01 | $35.44 | $35.44 | $33.94 | $33.99 | $33.99 | 21,038 |
| 2021-10-29 | $34.71 | $35.50 | $34.71 | $35.27 | $35.27 | 21,032 |
| 2021-10-28 | $34.40 | $34.71 | $34.03 | $34.03 | $34.03 | 6,479 |
| 2021-10-27 | $34.21 | $34.21 | $33.58 | $34.10 | $34.10 | 18,111 |
| 2021-10-26 | $32.40 | $33.47 | $32.40 | $33.41 | $33.41 | 21,621 |
| 2021-10-25 | $32.11 | $32.26 | $32.09 | $32.15 | $32.15 | 5,850 |
| 2021-10-22 | $31.90 | $32.47 | $31.61 | $32.31 | $32.31 | 19,990 |
| 2021-10-21 | $32.56 | $32.63 | $32.29 | $32.37 | $32.37 | 15,015 |
| 2021-10-20 | $32.10 | $32.67 | $32.03 | $32.37 | $32.37 | 16,603 |
| 2021-10-19 | $33.32 | $33.54 | $32.42 | $32.48 | $32.48 | 36,460 |
| 2021-10-18 | $34.87 | $34.90 | $34.21 | $34.44 | $34.44 | 12,551 |
| 2021-10-15 | $35.27 | $35.31 | $34.61 | $34.78 | $34.78 | 10,097 |
| 2021-10-14 | $35.40 | $36.00 | $35.20 | $35.57 | $35.57 | 14,859 |
| 2021-10-13 | $35.97 | $35.97 | $35.18 | $35.32 | $35.32 | 16,965 |
| 2021-10-12 | $36.19 | $36.74 | $36.04 | $36.74 | $36.74 | 12,820 |
| 2021-10-11 | $35.09 | $36.37 | $35.06 | $36.37 | $36.37 | 29,674 |
| 2021-10-08 | $36.68 | $36.75 | $36.10 | $36.30 | $36.30 | 17,062 |
| 2021-10-07 | $38.16 | $38.26 | $36.68 | $36.93 | $36.93 | 84,075 |
| 2021-10-06 | $41.28 | $41.28 | $40.18 | $40.26 | $40.26 | 15,478 |
| 2021-10-05 | $40.54 | $40.54 | $39.67 | $39.96 | $39.96 | 16,614 |
| 2021-10-04 | $40.29 | $41.48 | $40.29 | $41.06 | $41.06 | 49,377 |
| 2021-10-01 | $38.61 | $39.67 | $38.61 | $39.18 | $39.18 | 15,962 |
| 2021-09-30 | $38.72 | $38.72 | $38.10 | $38.57 | $38.57 | 13,438 |
| 2021-09-29 | $38.48 | $39.37 | $38.30 | $39.37 | $39.37 | 14,525 |
| 2021-09-28 | $38.40 | $39.12 | $38.33 | $38.75 | $38.75 | 10,564 |
| 2021-09-27 | $39.59 | $40.00 | $38.79 | $38.83 | $38.83 | 28,146 |
| 2021-09-24 | $39.53 | $40.02 | $39.53 | $40.02 | $40.02 | 28,813 |
| 2021-09-23 | $38.50 | $38.73 | $38.37 | $38.37 | $38.37 | 16,519 |
| 2021-09-22 | $38.28 | $38.30 | $37.13 | $37.80 | $37.80 | 62,671 |
| 2021-09-21 | $39.71 | $39.79 | $39.24 | $39.30 | $39.30 | 40,512 |
| 2021-09-20 | $39.68 | $40.86 | $39.25 | $40.32 | $40.32 | 107,343 |
| 2021-09-17 | $36.89 | $37.38 | $36.81 | $37.11 | $37.11 | 17,986 |
| 2021-09-16 | $38.17 | $38.17 | $37.42 | $37.46 | $37.46 | 34,862 |
| 2021-09-15 | $36.88 | $37.18 | $36.46 | $36.46 | $36.46 | 25,307 |
| 2021-09-14 | $35.51 | $36.06 | $35.51 | $35.95 | $35.95 | 28,584 |
| 2021-09-13 | $34.36 | $34.85 | $34.17 | $34.47 | $34.47 | 14,953 |
| 2021-09-10 | $33.47 | $34.34 | $33.39 | $34.34 | $34.34 | 6,578 |
| 2021-09-09 | $34.63 | $34.87 | $34.07 | $34.31 | $34.31 | 11,127 |
| 2021-09-08 | $32.97 | $33.71 | $32.97 | $33.63 | $33.63 | 8,932 |
| 2021-09-07 | $33.45 | $33.45 | $32.77 | $32.91 | $32.91 | 18,141 |
| 2021-09-03 | $34.78 | $34.78 | $34.51 | $34.60 | $34.60 | 3,196 |
| 2021-09-02 | $34.10 | $34.72 | $34.10 | $34.67 | $34.67 | 32,084 |
| 2021-09-01 | $34.64 | $34.64 | $33.76 | $33.97 | $33.97 | 33,570 |
| 2021-08-31 | $35.84 | $35.91 | $35.45 | $35.60 | $35.60 | 30,552 |
| 2021-08-30 | $37.51 | $37.70 | $36.76 | $36.93 | $36.93 | 5,225 |
| 2021-08-27 | $37.38 | $37.38 | $36.83 | $37.06 | $37.06 | 18,405 |
| 2021-08-26 | $37.36 | $37.65 | $37.16 | $37.59 | $37.59 | 31,827 |
| 2021-08-25 | $36.47 | $36.79 | $36.31 | $36.48 | $36.48 | 46,749 |
| 2021-08-24 | $36.91 | $36.91 | $35.85 | $35.95 | $35.95 | 19,756 |
| 2021-08-23 | $39.37 | $39.58 | $38.58 | $38.64 | $38.64 | 27,408 |
| 2021-08-20 | $40.48 | $40.58 | $39.77 | $40.13 | $40.13 | 23,882 |
| 2021-08-19 | $39.46 | $39.61 | $39.13 | $39.43 | $39.43 | 18,826 |
| 2021-08-18 | $37.54 | $38.00 | $37.26 | $38.00 | $38.00 | 8,266 |
| 2021-08-17 | $38.52 | $38.62 | $37.94 | $38.52 | $38.52 | 59,658 |
| 2021-08-16 | $36.42 | $36.90 | $36.42 | $36.50 | $36.50 | 17,905 |
| 2021-08-13 | $35.41 | $35.46 | $35.30 | $35.31 | $35.31 | 10,923 |
| 2021-08-12 | $35.34 | $35.44 | $35.21 | $35.34 | $35.34 | 22,834 |
| 2021-08-11 | $34.12 | $34.64 | $33.97 | $34.37 | $34.37 | 19,983 |
| 2021-08-10 | $34.56 | $35.08 | $34.55 | $34.90 | $34.90 | 13,767 |
| 2021-08-09 | $36.13 | $36.16 | $35.61 | $35.72 | $35.72 | 10,434 |
| 2021-08-06 | $36.59 | $37.23 | $36.54 | $37.04 | $37.04 | 14,579 |
| 2021-08-05 | $36.21 | $36.35 | $35.96 | $36.19 | $36.19 | 8,359 |
| 2021-08-04 | $35.75 | $35.75 | $35.15 | $35.49 | $35.49 | 12,887 |
| 2021-08-03 | $36.65 | $36.84 | $36.43 | $36.46 | $36.46 | 6,444 |
| 2021-08-02 | $36.03 | $36.29 | $35.63 | $35.96 | $35.96 | 69,339 |
| 2021-07-30 | $37.60 | $37.60 | $36.66 | $36.91 | $36.91 | 38,565 |
| 2021-07-29 | $35.74 | $36.67 | $35.74 | $36.25 | $36.25 | 12,135 |
| 2021-07-28 | $37.74 | $37.74 | $35.20 | $35.34 | $35.34 | 55,489 |
| 2021-07-27 | $40.77 | $41.80 | $39.97 | $40.14 | $40.14 | 106,991 |
| 2021-07-26 | $36.84 | $37.77 | $36.55 | $37.66 | $37.66 | 37,636 |
| 2021-07-23 | $33.55 | $34.30 | $33.55 | $34.06 | $34.06 | 17,590 |
| 2021-07-22 | $32.35 | $32.42 | $32.35 | $32.39 | $32.39 | 1,729 |
| 2021-07-21 | $33.30 | $33.30 | $32.59 | $32.59 | $32.59 | 11,790 |
| 2021-07-20 | $33.24 | $33.27 | $32.75 | $32.92 | $32.92 | 13,814 |
| 2021-07-19 | $32.58 | $32.95 | $32.51 | $32.51 | $32.51 | 21,002 |
| 2021-07-16 | $31.12 | $31.76 | $31.12 | $31.67 | $31.67 | 8,811 |
| 2021-07-15 | $31.29 | $31.39 | $31.16 | $31.27 | $31.27 | 11,132 |
| 2021-07-14 | $31.39 | $31.86 | $31.39 | $31.86 | $31.86 | 23,655 |
| 2021-07-13 | $31.93 | $31.93 | $31.32 | $31.57 | $31.57 | 7,087 |
| 2021-07-12 | $32.34 | $32.40 | $32.27 | $32.35 | $32.35 | 2,470 |
| 2021-07-09 | $32.77 | $32.91 | $31.94 | $32.10 | $32.10 | 10,072 |
| 2021-07-08 | $34.10 | $34.32 | $33.82 | $34.00 | $34.00 | 29,979 |
| 2021-07-07 | $31.68 | $32.08 | $31.54 | $32.08 | $32.08 | 8,066 |
| 2021-07-06 | $31.70 | $32.21 | $31.68 | $32.12 | $32.12 | 13,481 |
| 2021-07-02 | $30.54 | $30.65 | $30.40 | $30.40 | $30.40 | 16,120 |
| 2021-07-01 | $29.39 | $30.05 | $29.39 | $29.72 | $29.72 | 6,689 |
| 2021-06-30 | $29.40 | $29.47 | $29.36 | $29.40 | $29.40 | 8,282 |
| 2021-06-29 | $29.09 | $29.24 | $28.77 | $28.78 | $28.78 | 2,330 |
| 2021-06-28 | $28.32 | $28.45 | $28.27 | $28.40 | $28.40 | 3,927 |
| 2021-06-25 | $28.66 | $28.81 | $28.55 | $28.55 | $28.55 | 8,878 |
| 2021-06-24 | $29.86 | $29.86 | $29.65 | $29.65 | $29.65 | 9,177 |
| 2021-06-23 | $30.33 | $30.33 | $29.92 | $30.25 | $30.25 | 3,112 |
| 2021-06-22 | $31.10 | $31.13 | $30.99 | $30.99 | $30.99 | 3,158 |
| 2021-06-21 | $30.70 | $30.70 | $30.57 | $30.57 | $30.57 | 1,445 |
| 2021-06-18 | $30.55 | $30.65 | $30.40 | $30.54 | $30.54 | 5,391 |
| 2021-06-17 | $31.05 | $31.05 | $30.57 | $30.59 | $30.59 | 5,081 |
| 2021-06-16 | $30.95 | $31.70 | $30.92 | $31.46 | $31.46 | 10,410 |
| 2021-06-15 | $30.33 | $30.61 | $30.33 | $30.58 | $30.58 | 21,084 |
| 2021-06-14 | $30.06 | $30.06 | $29.74 | $29.78 | $29.78 | 7,492 |
| 2021-06-11 | $29.79 | $30.13 | $29.79 | $29.93 | $29.93 | 2,195 |
| 2021-06-10 | $29.89 | $29.89 | $29.75 | $29.76 | $29.76 | 4,598 |
| 2021-06-09 | $30.07 | $30.23 | $30.06 | $30.21 | $30.21 | 5,947 |
| 2021-06-08 | $30.06 | $30.22 | $30.05 | $30.16 | $30.16 | 3,591 |
| 2021-06-07 | $29.91 | $30.13 | $29.79 | $29.82 | $29.82 | 4,439 |
| 2021-06-04 | $29.27 | $29.30 | $29.25 | $29.25 | $29.25 | 1,860 |
| 2021-06-03 | $29.56 | $29.96 | $29.56 | $29.84 | $29.84 | 8,312 |
| 2021-06-02 | $28.67 | $28.81 | $28.67 | $28.77 | $28.77 | 4,086 |
| 2021-06-01 | $28.24 | $28.75 | $28.24 | $28.39 | $28.39 | 11,344 |
| 2021-05-28 | $30.25 | $30.25 | $29.95 | $30.07 | $30.07 | 7,705 |
| 2021-05-27 | $30.05 | $30.24 | $29.83 | $29.84 | $29.84 | 4,590 |
| 2021-05-26 | $29.82 | $29.95 | $29.80 | $29.90 | $29.90 | 11,334 |
| 2021-05-25 | $30.25 | $30.35 | $30.09 | $30.22 | $30.22 | 21,813 |
| 2021-05-24 | $31.55 | $31.71 | $31.54 | $31.71 | $31.71 | 5,631 |
| 2021-05-21 | $31.31 | $31.66 | $31.17 | $31.59 | $31.59 | 12,344 |
| 2021-05-20 | $31.47 | $31.47 | $30.90 | $31.07 | $31.07 | 135,648 |
| 2021-05-19 | $32.71 | $32.71 | $31.65 | $31.73 | $31.73 | 22,982 |
| 2021-05-18 | $31.92 | $32.02 | $31.54 | $31.90 | $31.90 | 19,578 |
| 2021-05-17 | $32.87 | $32.87 | $32.40 | $32.41 | $32.41 | 10,202 |
| 2021-05-14 | $33.42 | $33.70 | $32.87 | $33.03 | $33.03 | 28,988 |
| 2021-05-13 | $33.24 | $34.20 | $32.99 | $34.05 | $34.05 | 139,899 |
| 2021-05-12 | $32.63 | $33.27 | $32.39 | $33.12 | $33.12 | 13,687 |
| 2021-05-11 | $33.33 | $33.33 | $32.25 | $32.31 | $32.31 | 10,121 |
| 2021-05-10 | $31.41 | $32.36 | $31.41 | $32.32 | $32.32 | 17,228 |
| 2021-05-07 | $30.75 | $30.75 | $30.41 | $30.62 | $30.62 | 11,244 |
| 2021-05-06 | $31.05 | $31.13 | $30.75 | $30.84 | $30.84 | 9,494 |
| 2021-05-05 | $30.72 | $31.00 | $30.71 | $30.95 | $30.95 | 1,296 |
| 2021-05-04 | $31.30 | $31.50 | $31.24 | $31.29 | $31.29 | 4,257 |
| 2021-05-03 | $30.63 | $30.76 | $30.35 | $30.61 | $30.61 | 4,175 |
| 2021-04-30 | $30.24 | $30.50 | $30.07 | $30.34 | $30.34 | 8,542 |
| 2021-04-29 | $28.83 | $29.57 | $28.83 | $29.16 | $29.16 | 8,166 |
| 2021-04-28 | $29.11 | $29.14 | $29.00 | $29.09 | $29.09 | 2,913 |
| 2021-04-27 | $29.53 | $29.53 | $29.34 | $29.36 | $29.36 | 16,345 |
| 2021-04-26 | $29.84 | $29.89 | $29.61 | $29.66 | $29.66 | 17,917 |
| 2021-04-23 | $28.95 | $29.00 | $28.63 | $28.73 | $28.73 | 47,411 |
| 2021-04-22 | $29.77 | $29.81 | $29.44 | $29.53 | $29.53 | 43,103 |
| 2021-04-21 | $30.28 | $30.41 | $29.77 | $29.80 | $29.80 | 9,343 |
| 2021-04-20 | $29.32 | $29.98 | $29.32 | $29.77 | $29.77 | 47,171 |
| 2021-04-19 | $29.57 | $29.95 | $29.56 | $29.66 | $29.66 | 18,527 |
| 2021-04-16 | $29.63 | $29.66 | $29.54 | $29.66 | $29.66 | 1,658 |
| 2021-04-15 | $29.93 | $30.04 | $29.73 | $29.93 | $29.93 | 7,047 |
| 2021-04-14 | $29.68 | $30.12 | $29.61 | $30.12 | $30.12 | 9,297 |
| 2021-04-13 | $30.50 | $30.50 | $30.11 | $30.24 | $30.24 | 5,728 |
| 2021-04-12 | $30.50 | $30.57 | $30.20 | $30.21 | $30.21 | 6,512 |
| 2021-04-09 | $30.34 | $30.38 | $30.14 | $30.20 | $30.20 | 7,677 |
| 2021-04-08 | $29.26 | $29.46 | $29.12 | $29.41 | $29.41 | 11,011 |
| 2021-04-07 | $30.37 | $30.47 | $30.17 | $30.25 | $30.25 | 22,875 |
| 2021-04-06 | $29.37 | $29.37 | $28.49 | $28.80 | $28.80 | 22,199 |
| 2021-04-05 | $28.71 | $29.14 | $28.71 | $29.02 | $29.02 | 64,960 |
| 2021-04-01 | $28.80 | $29.14 | $28.68 | $29.12 | $29.12 | 43,872 |
| 2021-03-31 | $30.71 | $30.71 | $29.94 | $30.06 | $30.06 | 10,220 |
| 2021-03-30 | $30.63 | $30.76 | $30.13 | $30.23 | $30.23 | 11,098 |
| 2021-03-29 | $30.86 | $30.87 | $30.42 | $30.51 | $30.51 | 15,750 |
| 2021-03-26 | $31.26 | $31.42 | $30.06 | $30.15 | $30.15 | 74,981 |
| 2021-03-25 | $32.37 | $32.38 | $31.80 | $32.04 | $32.04 | 96,711 |
| 2021-03-24 | $31.16 | $32.28 | $31.16 | $32.28 | $32.28 | 80,578 |
| 2021-03-23 | $29.91 | $30.13 | $29.70 | $30.13 | $30.13 | 28,473 |
| 2021-03-22 | $28.93 | $29.04 | $28.65 | $28.78 | $28.78 | 26,051 |
| 2021-03-19 | $29.43 | $29.43 | $28.74 | $28.74 | $28.74 | 13,162 |
| 2021-03-18 | $28.47 | $28.72 | $28.20 | $28.72 | $28.72 | 9,378 |
| 2021-03-17 | $29.40 | $29.41 | $28.04 | $28.40 | $28.40 | 8,877 |
| 2021-03-16 | $28.25 | $28.39 | $28.12 | $28.16 | $28.16 | 9,507 |
| 2021-03-15 | $29.17 | $29.25 | $28.71 | $28.71 | $28.71 | 25,043 |
| 2021-03-12 | $28.99 | $29.03 | $28.62 | $28.63 | $28.63 | 13,271 |
| 2021-03-11 | $27.63 | $27.90 | $27.12 | $27.15 | $27.15 | 23,353 |
| 2021-03-10 | $28.53 | $29.36 | $28.53 | $29.31 | $29.31 | 48,761 |
| 2021-03-09 | $29.28 | $29.34 | $28.36 | $28.73 | $28.73 | 27,559 |
| 2021-03-08 | $29.67 | $30.01 | $29.41 | $30.00 | $30.00 | 24,759 |
| 2021-03-05 | $27.95 | $29.08 | $27.86 | $28.09 | $28.09 | 23,496 |
| 2021-03-04 | $27.91 | $28.89 | $27.81 | $28.77 | $28.77 | 18,978 |
| 2021-03-03 | $26.47 | $27.20 | $26.43 | $27.17 | $27.17 | 6,201 |
| 2021-03-02 | $27.27 | $27.61 | $27.20 | $27.61 | $27.61 | 10,584 |
| 2021-03-01 | $27.10 | $27.29 | $26.53 | $26.61 | $26.61 | 40,493 |
| 2021-02-26 | $27.95 | $28.40 | $27.72 | $28.04 | $28.04 | 19,940 |
| 2021-02-25 | $26.07 | $27.15 | $26.07 | $27.14 | $27.14 | 10,250 |
| 2021-02-24 | $26.67 | $27.03 | $26.30 | $26.31 | $26.31 | 19,480 |
| 2021-02-23 | $25.77 | $26.18 | $24.97 | $25.21 | $25.21 | 12,117 |
| 2021-02-22 | $25.05 | $25.36 | $24.97 | $25.36 | $25.36 | 15,764 |
| 2021-02-19 | $23.53 | $23.72 | $23.53 | $23.70 | $23.70 | 3,674 |
| 2021-02-18 | $24.17 | $24.54 | $24.04 | $24.04 | $24.04 | 12,253 |
| 2021-02-17 | $23.21 | $23.31 | $22.98 | $22.98 | $22.98 | 9,104 |
| 2021-02-16 | $23.58 | $23.76 | $23.51 | $23.74 | $23.74 | 3,187 |
| 2021-02-12 | $23.67 | $23.78 | $23.67 | $23.77 | $23.77 | 2,473 |
| 2021-02-11 | $24.01 | $24.01 | $23.67 | $23.79 | $23.79 | 7,189 |
| 2021-02-10 | $24.31 | $24.92 | $24.20 | $24.59 | $24.59 | 21,660 |
| 2021-02-09 | $25.52 | $25.52 | $25.05 | $25.11 | $25.11 | 4,467 |
| 2021-02-08 | $25.85 | $26.00 | $25.70 | $25.77 | $25.77 | 6,631 |
| 2021-02-05 | $25.91 | $26.01 | $25.63 | $25.66 | $25.66 | 8,765 |
| 2021-02-04 | $26.13 | $26.37 | $26.02 | $26.07 | $26.07 | 13,558 |
| 2021-02-03 | $25.66 | $25.89 | $25.66 | $25.79 | $25.79 | 4,462 |
| 2021-02-02 | $26.01 | $26.14 | $25.87 | $25.91 | $25.91 | 5,187 |
| 2021-02-01 | $27.08 | $27.21 | $26.68 | $26.68 | $26.68 | 18,903 |
| 2021-01-29 | $27.98 | $28.46 | $27.81 | $28.23 | $28.23 | 20,255 |
| 2021-01-28 | $27.66 | $27.69 | $26.92 | $26.99 | $26.99 | 28,708 |
| 2021-01-27 | $26.75 | $27.12 | $26.50 | $27.12 | $27.12 | 12,396 |
| 2021-01-26 | $25.38 | $25.50 | $25.26 | $25.26 | $25.26 | 9,138 |
| 2021-01-25 | $24.62 | $25.16 | $24.50 | $24.75 | $24.75 | 14,726 |
| 2021-01-22 | $26.21 | $26.24 | $25.76 | $25.95 | $25.95 | 7,893 |
| 2021-01-21 | $25.61 | $25.82 | $25.58 | $25.63 | $25.63 | 24,174 |
| 2021-01-20 | $25.65 | $25.85 | $25.33 | $25.33 | $25.33 | 43,326 |
| 2021-01-19 | $27.00 | $27.36 | $26.97 | $27.05 | $27.05 | 41,566 |
| 2021-01-15 | $29.32 | $29.62 | $29.32 | $29.55 | $29.55 | 11,525 |
| 2021-01-14 | $28.87 | $29.54 | $28.87 | $29.53 | $29.53 | 15,494 |
| 2021-01-13 | $30.20 | $30.20 | $29.60 | $29.82 | $29.82 | 14,500 |
| 2021-01-12 | $30.05 | $30.17 | $29.85 | $30.00 | $30.00 | 28,355 |
| 2021-01-11 | $30.60 | $30.78 | $30.60 | $30.74 | $30.74 | 28,550 |
| 2021-01-08 | $30.84 | $31.14 | $29.96 | $30.00 | $30.00 | 22,076 |
| 2021-01-07 | $31.51 | $31.94 | $31.27 | $31.29 | $31.29 | 45,654 |
| 2021-01-06 | $31.27 | $32.10 | $31.00 | $31.75 | $31.75 | 60,852 |
| 2021-01-05 | $32.01 | $32.10 | $31.03 | $31.07 | $31.07 | 25,583 |
| 2021-01-04 | $32.26 | $32.93 | $32.06 | $32.86 | $32.86 | 14,339 |
| 2020-12-31 | $32.40 | $33.09 | $32.36 | $32.64 | $32.64 | 47,120 |
| 2020-12-30 | $32.60 | $32.92 | $32.59 | $32.90 | $32.90 | 46,918 |
| 2020-12-29 | $34.20 | $34.27 | $33.78 | $33.94 | $33.94 | 39,211 |
| 2020-12-28 | $35.06 | $35.23 | $34.82 | $34.94 | $34.94 | 27,030 |
| 2020-12-24 | $34.65 | $35.30 | $34.50 | $35.03 | $35.03 | 43,997 |
| 2020-12-23 | $33.72 | $33.98 | $33.72 | $33.94 | $33.94 | 12,684 |
| 2020-12-22 | $34.27 | $34.59 | $34.27 | $34.51 | $34.51 | 25,530 |
| 2020-12-21 | $34.76 | $34.76 | $34.02 | $34.32 | $34.32 | 20,168 |
| 2020-12-18 | $33.81 | $34.02 | $33.70 | $33.70 | $33.70 | 20,203 |
| 2020-12-17 | $33.41 | $33.73 | $33.41 | $33.61 | $33.61 | 21,773 |
| 2020-12-16 | $34.04 | $34.11 | $33.81 | $34.03 | $34.03 | 30,596 |
| 2020-12-15 | $34.17 | $34.46 | $34.12 | $34.22 | $34.22 | 20,021 |
| 2020-12-14 | $33.97 | $34.31 | $33.93 | $34.27 | $34.27 | 23,240 |
| 2020-12-11 | $34.08 | $34.25 | $33.99 | $34.21 | $34.21 | 23,528 |
| 2020-12-10 | $34.44 | $34.44 | $33.47 | $33.60 | $33.60 | 21,337 |
| 2020-12-09 | $33.82 | $34.67 | $33.82 | $34.46 | $34.46 | 32,117 |
| 2020-12-08 | $33.77 | $33.97 | $33.62 | $33.63 | $33.63 | 13,063 |
| 2020-12-07 | $33.59 | $33.62 | $33.35 | $33.42 | $33.42 | 20,295 |
| 2020-12-04 | $32.72 | $32.95 | $32.72 | $32.81 | $32.81 | 16,220 |
| 2020-12-03 | $32.93 | $33.04 | $32.64 | $32.87 | $32.87 | 83,549 |
| 2020-12-02 | $32.94 | $32.94 | $32.69 | $32.90 | $32.90 | 16,360 |
| 2020-12-01 | $32.34 | $32.56 | $32.13 | $32.41 | $32.41 | 22,755 |
| 2020-11-30 | $32.35 | $33.11 | $32.33 | $33.09 | $33.09 | 34,019 |
| 2020-11-27 | $31.44 | $31.46 | $30.96 | $31.03 | $31.03 | 55,760 |
| 2020-11-25 | $33.19 | $33.24 | $32.88 | $32.89 | $32.89 | 38,503 |
| 2020-11-24 | $32.87 | $33.10 | $32.58 | $32.60 | $32.60 | 21,444 |
| 2020-11-23 | $32.46 | $33.05 | $32.38 | $32.95 | $32.95 | 47,103 |
| 2020-11-20 | $33.01 | $33.04 | $32.58 | $32.73 | $32.73 | 15,925 |
| 2020-11-19 | $33.34 | $33.35 | $33.06 | $33.19 | $33.19 | 107,102 |
| 2020-11-18 | $32.84 | $33.11 | $32.83 | $33.10 | $33.10 | 19,864 |
| 2020-11-17 | $33.00 | $33.19 | $32.60 | $32.83 | $32.83 | 56,419 |
| 2020-11-16 | $32.64 | $32.65 | $32.18 | $32.37 | $32.37 | 18,413 |
| 2020-11-13 | $32.97 | $33.08 | $32.56 | $32.67 | $32.67 | 32,626 |
| 2020-11-12 | $32.66 | $33.43 | $32.42 | $33.19 | $33.19 | 52,286 |
| 2020-11-11 | $33.66 | $33.66 | $32.43 | $32.52 | $32.52 | 59,938 |
| 2020-11-10 | $32.58 | $33.32 | $32.58 | $33.22 | $33.22 | 129,340 |
| 2020-11-09 | $30.11 | $31.85 | $30.11 | $31.77 | $31.77 | 67,727 |
| 2020-11-06 | $32.72 | $32.90 | $32.17 | $32.47 | $32.47 | 17,944 |
| 2020-11-05 | $32.17 | $32.98 | $32.17 | $32.51 | $32.51 | 64,852 |
| 2020-11-04 | $34.93 | $34.93 | $33.45 | $33.60 | $33.60 | 38,939 |
| 2020-11-03 | $36.76 | $36.96 | $36.19 | $36.55 | $36.55 | 43,609 |
| 2020-11-02 | $37.03 | $37.33 | $36.75 | $36.81 | $36.81 | 47,940 |
| 2020-10-30 | $38.23 | $38.65 | $38.07 | $38.31 | $38.31 | 36,155 |
| 2020-10-29 | $37.70 | $37.91 | $37.31 | $37.56 | $37.56 | 41,597 |
| 2020-10-28 | $38.23 | $38.82 | $38.10 | $38.71 | $38.71 | 46,493 |
| 2020-10-27 | $37.77 | $37.90 | $37.18 | $37.24 | $37.24 | 35,841 |
| 2020-10-26 | $37.50 | $37.98 | $36.93 | $37.37 | $37.37 | 55,348 |
| 2020-10-23 | $37.04 | $37.28 | $36.69 | $36.69 | $36.69 | 23,650 |
| 2020-10-22 | $36.75 | $37.16 | $36.74 | $36.89 | $36.89 | 32,792 |
| 2020-10-21 | $37.30 | $37.54 | $36.98 | $37.48 | $37.48 | 34,116 |
| 2020-10-20 | $38.24 | $38.33 | $37.86 | $38.16 | $38.16 | 36,237 |
| 2020-10-19 | $38.25 | $38.67 | $38.02 | $38.51 | $38.51 | 30,154 |
| 2020-10-16 | $38.47 | $38.68 | $38.31 | $38.48 | $38.48 | 25,288 |
| 2020-10-15 | $40.12 | $40.18 | $39.55 | $39.68 | $39.68 | 33,609 |
| 2020-10-14 | $38.40 | $39.10 | $38.34 | $39.05 | $39.05 | 41,165 |
| 2020-10-13 | $38.20 | $38.41 | $37.96 | $38.08 | $38.08 | 36,740 |
| 2020-10-12 | $38.25 | $38.47 | $37.98 | $38.04 | $38.04 | 37,539 |
| 2020-10-09 | $40.60 | $40.64 | $39.99 | $40.18 | $40.18 | 25,589 |
| 2020-10-08 | $40.70 | $40.83 | $40.31 | $40.36 | $40.36 | 18,490 |
| 2020-10-07 | $40.79 | $41.20 | $40.64 | $40.72 | $40.72 | 43,287 |
| 2020-10-06 | $41.58 | $41.88 | $41.20 | $41.62 | $41.62 | 72,841 |
| 2020-10-05 | $42.83 | $42.83 | $42.20 | $42.20 | $42.20 | 35,428 |
| 2020-10-02 | $43.00 | $43.00 | $41.68 | $42.64 | $42.64 | 68,024 |
| 2020-10-01 | $41.88 | $42.26 | $41.52 | $41.65 | $41.65 | 46,483 |
| 2020-09-30 | $43.40 | $43.51 | $42.57 | $42.69 | $42.69 | 58,142 |
| 2020-09-29 | $44.81 | $44.86 | $44.26 | $44.50 | $44.50 | 34,658 |
| 2020-09-28 | $44.17 | $44.51 | $44.09 | $44.13 | $44.13 | 29,520 |
| 2020-09-25 | $46.22 | $46.56 | $45.45 | $45.49 | $45.49 | 42,783 |
| 2020-09-24 | $45.12 | $45.12 | $44.27 | $44.68 | $44.68 | 76,143 |
| 2020-09-23 | $42.81 | $43.61 | $42.81 | $43.61 | $43.61 | 49,342 |
| 2020-09-22 | $42.32 | $43.11 | $42.32 | $42.68 | $42.68 | 38,435 |
| 2020-09-21 | $42.70 | $43.15 | $41.96 | $41.99 | $41.99 | 40,398 |
| 2020-09-18 | $40.80 | $41.35 | $40.80 | $41.29 | $41.29 | 32,449 |
| 2020-09-17 | $41.67 | $41.73 | $41.13 | $41.50 | $41.50 | 57,537 |
| 2020-09-16 | $40.49 | $40.75 | $40.28 | $40.75 | $40.75 | 21,542 |
| 2020-09-15 | $40.32 | $40.71 | $40.27 | $40.56 | $40.56 | 21,932 |
| 2020-09-14 | $41.19 | $41.44 | $41.11 | $41.24 | $41.24 | 19,616 |
| 2020-09-11 | $41.48 | $42.05 | $41.29 | $41.84 | $41.84 | 42,227 |
| 2020-09-10 | $41.52 | $42.73 | $41.49 | $42.72 | $42.72 | 56,298 |
| 2020-09-09 | $41.55 | $41.73 | $40.91 | $40.99 | $40.99 | 57,402 |
| 2020-09-08 | $42.00 | $42.19 | $41.23 | $41.78 | $41.78 | 64,877 |
| 2020-09-04 | $39.98 | $41.25 | $39.64 | $40.00 | $40.00 | 61,109 |
| 2020-09-03 | $39.63 | $40.80 | $39.58 | $40.27 | $40.27 | 75,182 |
| 2020-09-02 | $38.42 | $39.33 | $38.40 | $38.68 | $38.68 | 46,976 |
| 2020-09-01 | $39.05 | $39.16 | $38.44 | $38.44 | $38.44 | 42,507 |
| 2020-08-31 | $39.22 | $39.86 | $39.21 | $39.40 | $39.40 | 35,866 |
| 2020-08-28 | $38.14 | $38.26 | $37.66 | $37.66 | $37.66 | 33,698 |
| 2020-08-27 | $38.18 | $38.68 | $38.12 | $38.33 | $38.33 | 26,376 |
| 2020-08-26 | $38.29 | $38.36 | $38.03 | $38.16 | $38.16 | 31,676 |
| 2020-08-25 | $38.69 | $38.86 | $38.01 | $38.04 | $38.04 | 36,788 |
| 2020-08-24 | $38.26 | $38.55 | $38.00 | $38.36 | $38.36 | 63,212 |
| 2020-08-21 | $39.86 | $39.99 | $39.09 | $39.24 | $39.24 | 49,140 |
| 2020-08-20 | $40.78 | $41.04 | $39.92 | $39.95 | $39.95 | 49,176 |
| 2020-08-19 | $39.75 | $40.35 | $39.75 | $40.32 | $40.32 | 56,233 |
| 2020-08-18 | $39.26 | $39.84 | $39.20 | $39.55 | $39.55 | 64,956 |
| 2020-08-17 | $40.18 | $40.36 | $39.72 | $39.72 | $39.72 | 49,466 |
| 2020-08-14 | $41.44 | $41.54 | $41.29 | $41.33 | $41.33 | 117,797 |
| 2020-08-13 | $41.72 | $42.20 | $41.72 | $41.84 | $41.84 | 50,919 |
| 2020-08-12 | $41.95 | $41.99 | $41.43 | $41.53 | $41.53 | 72,191 |
| 2020-08-11 | $42.31 | $42.95 | $42.07 | $42.80 | $42.80 | 57,872 |
| 2020-08-10 | $43.08 | $43.45 | $42.76 | $42.81 | $42.81 | 36,484 |
| 2020-08-07 | $43.42 | $43.92 | $43.10 | $43.41 | $43.41 | 124,843 |
| 2020-08-06 | $41.97 | $42.31 | $41.70 | $41.76 | $41.76 | 51,341 |
| 2020-08-05 | $41.77 | $41.93 | $41.30 | $41.86 | $41.86 | 57,845 |
| 2020-08-04 | $42.24 | $42.41 | $41.86 | $41.86 | $41.86 | 73,868 |
| 2020-08-03 | $43.72 | $44.08 | $43.55 | $43.81 | $43.81 | 95,888 |
| 2020-07-31 | $44.36 | $45.56 | $44.36 | $44.95 | $44.95 | 145,830 |
| 2020-07-30 | $44.13 | $44.91 | $43.98 | $44.08 | $44.08 | 120,635 |
| 2020-07-29 | $43.47 | $43.70 | $43.07 | $43.23 | $43.23 | 52,765 |
| 2020-07-28 | $44.09 | $44.61 | $43.90 | $44.55 | $44.55 | 104,436 |
| 2020-07-27 | $44.04 | $44.40 | $43.66 | $43.76 | $43.76 | 68,340 |
| 2020-07-24 | $44.15 | $44.33 | $43.58 | $43.65 | $43.65 | 83,060 |
| 2020-07-23 | $42.38 | $43.02 | $42.09 | $42.86 | $42.86 | 129,732 |
| 2020-07-22 | $41.85 | $42.70 | $41.75 | $42.31 | $42.31 | 247,720 |
| 2020-07-21 | $40.44 | $41.22 | $40.39 | $41.08 | $41.08 | 74,712 |
| 2020-07-20 | $41.99 | $42.17 | $41.36 | $41.51 | $41.51 | 50,176 |
| 2020-07-17 | $42.47 | $42.99 | $42.42 | $42.63 | $42.63 | 84,335 |
| 2020-07-16 | $43.30 | $43.48 | $42.72 | $42.79 | $42.79 | 103,187 |
| 2020-07-15 | $40.70 | $41.15 | $40.53 | $40.98 | $40.98 | 114,334 |
| 2020-07-14 | $41.43 | $41.44 | $40.28 | $40.58 | $40.58 | 155,152 |
| 2020-07-13 | $39.21 | $40.04 | $38.56 | $39.99 | $39.99 | 84,189 |
| 2020-07-10 | $38.74 | $39.39 | $38.74 | $39.06 | $39.06 | 71,697 |
| 2020-07-09 | $37.08 | $38.36 | $36.80 | $37.98 | $37.98 | 108,573 |
| 2020-07-08 | $38.44 | $38.67 | $37.42 | $37.47 | $37.47 | 86,521 |
| 2020-07-07 | $39.97 | $40.02 | $39.25 | $39.96 | $39.96 | 71,428 |
| 2020-07-06 | $39.90 | $39.90 | $37.84 | $37.97 | $37.97 | 133,034 |
| 2020-07-02 | $46.98 | $47.25 | $46.37 | $46.83 | $46.83 | 100,536 |
| 2020-07-01 | $50.46 | $50.57 | $49.41 | $50.14 | $50.14 | 102,500 |
| 2020-06-30 | $50.93 | $51.77 | $50.73 | $51.32 | $51.32 | 159,266 |
| 2020-06-29 | $50.70 | $51.00 | $50.24 | $50.36 | $50.36 | 61,665 |
| 2020-06-26 | $49.56 | $50.43 | $49.56 | $50.06 | $50.06 | 56,611 |
| 2020-06-25 | $49.62 | $49.93 | $48.96 | $49.19 | $49.19 | 62,712 |
| 2020-06-24 | $48.79 | $50.04 | $48.61 | $49.44 | $49.44 | 100,074 |
| 2020-06-23 | $47.98 | $48.45 | $47.77 | $48.42 | $48.42 | 39,184 |
| 2020-06-22 | $50.15 | $50.25 | $49.07 | $49.11 | $49.11 | 83,340 |
| 2020-06-19 | $48.63 | $50.24 | $48.50 | $49.84 | $49.84 | 47,910 |
| 2020-06-18 | $50.35 | $50.42 | $49.84 | $49.90 | $49.90 | 29,802 |
| 2020-06-17 | $50.51 | $50.58 | $49.85 | $50.35 | $50.35 | 52,390 |
| 2020-06-16 | $48.91 | $51.15 | $48.91 | $50.73 | $50.73 | 89,948 |
| 2020-06-15 | $53.22 | $53.22 | $51.05 | $51.61 | $51.61 | 40,090 |
| 2020-06-12 | $50.43 | $51.87 | $50.42 | $50.62 | $50.62 | 82,739 |
| 2020-06-11 | $50.72 | $51.97 | $50.13 | $51.93 | $51.93 | 91,893 |
| 2020-06-10 | $48.43 | $48.99 | $47.84 | $48.08 | $48.08 | 77,977 |
| 2020-06-09 | $49.69 | $49.94 | $48.91 | $49.09 | $49.09 | 52,035 |
| 2020-06-08 | $49.23 | $49.57 | $48.67 | $48.69 | $48.69 | 44,237 |
| 2020-06-05 | $48.53 | $48.56 | $47.85 | $48.23 | $48.23 | 76,038 |
| 2020-06-04 | $50.44 | $50.78 | $49.83 | $50.47 | $50.47 | 52,489 |
| 2020-06-03 | $49.96 | $49.98 | $48.90 | $49.16 | $49.16 | 69,843 |
| 2020-06-02 | $51.94 | $52.09 | $50.56 | $50.86 | $50.86 | 75,947 |
| 2020-06-01 | $54.09 | $54.17 | $52.65 | $52.72 | $52.72 | 58,753 |
| 2020-05-29 | $55.84 | $56.89 | $54.60 | $54.82 | $54.82 | 157,255 |
| 2020-05-28 | $56.54 | $57.24 | $55.65 | $57.10 | $57.10 | 82,698 |
| 2020-05-27 | $57.05 | $58.46 | $56.94 | $57.62 | $57.62 | 72,914 |
| 2020-05-26 | $56.05 | $57.32 | $55.61 | $57.05 | $57.05 | 83,637 |
| 2020-05-22 | $58.99 | $59.99 | $58.99 | $59.62 | $59.62 | 75,738 |
| 2020-05-21 | $55.94 | $56.75 | $55.37 | $56.53 | $56.53 | 62,202 |
| 2020-05-20 | $53.43 | $54.25 | $53.09 | $53.72 | $53.72 | 57,568 |
| 2020-05-19 | $54.60 | $55.25 | $54.06 | $55.16 | $55.16 | 31,491 |
| 2020-05-18 | $55.71 | $55.71 | $53.90 | $54.06 | $54.06 | 61,855 |
| 2020-05-15 | $59.11 | $59.26 | $58.49 | $58.76 | $58.76 | 37,397 |
| 2020-05-14 | $58.55 | $58.84 | $56.97 | $57.20 | $57.20 | 20,631 |
| 2020-05-13 | $55.62 | $57.50 | $55.40 | $56.63 | $56.63 | 40,904 |
| 2020-05-12 | $55.90 | $57.05 | $55.38 | $56.90 | $56.90 | 51,152 |
| 2020-05-11 | $56.15 | $56.38 | $55.75 | $56.02 | $56.02 | 24,569 |
| 2020-05-08 | $56.35 | $56.47 | $55.30 | $55.65 | $55.65 | 80,058 |
| 2020-05-07 | $57.78 | $58.52 | $57.71 | $58.26 | $58.26 | 36,803 |
| 2020-05-06 | $57.75 | $58.66 | $57.38 | $58.64 | $58.64 | 74,413 |
| 2020-05-05 | $58.95 | $59.11 | $58.36 | $58.94 | $58.94 | 96,234 |
| 2020-05-04 | $61.18 | $61.40 | $60.13 | $60.18 | $60.18 | 72,263 |
| 2020-05-01 | $59.56 | $61.45 | $59.56 | $61.36 | $61.36 | 175,814 |
| 2020-04-30 | $54.93 | $57.64 | $54.22 | $57.33 | $57.33 | 218,722 |
| 2020-04-29 | $54.71 | $54.90 | $54.09 | $54.47 | $54.47 | 47,600 |
| 2020-04-28 | $54.71 | $56.31 | $54.55 | $56.30 | $56.30 | 79,762 |
| 2020-04-27 | $57.39 | $57.46 | $56.43 | $56.44 | $56.44 | 53,656 |
| 2020-04-24 | $59.15 | $59.74 | $58.84 | $58.92 | $58.92 | 28,854 |
| 2020-04-23 | $58.92 | $60.07 | $57.99 | $59.99 | $59.99 | 50,049 |
| 2020-04-22 | $59.48 | $59.87 | $59.42 | $59.58 | $59.58 | 44,161 |
| 2020-04-21 | $61.64 | $62.65 | $61.38 | $62.65 | $62.65 | 34,303 |
| 2020-04-20 | $59.37 | $59.56 | $58.28 | $59.36 | $59.36 | 36,930 |
| 2020-04-17 | $58.32 | $59.46 | $58.28 | $58.42 | $58.42 | 54,646 |
| 2020-04-16 | $60.55 | $61.20 | $60.33 | $60.60 | $60.60 | 33,358 |
| 2020-04-15 | $60.60 | $61.42 | $60.40 | $61.04 | $61.04 | 36,064 |
| 2020-04-14 | $58.23 | $58.70 | $57.90 | $58.42 | $58.42 | 45,577 |
| 2020-04-13 | $60.42 | $61.47 | $60.05 | $60.32 | $60.32 | 65,683 |
| 2020-04-09 | $59.31 | $60.46 | $58.48 | $60.39 | $60.39 | 50,808 |
| 2020-04-08 | $60.44 | $60.83 | $59.33 | $59.56 | $59.56 | 43,829 |
| 2020-04-07 | $56.81 | $60.22 | $56.49 | $59.64 | $59.64 | 76,887 |
| 2020-04-06 | $60.94 | $60.94 | $59.19 | $59.19 | $59.19 | 53,518 |
| 2020-04-03 | $62.66 | $64.32 | $62.11 | $63.91 | $63.91 | 23,112 |
| 2020-04-02 | $64.10 | $64.32 | $62.06 | $62.23 | $62.23 | 62,899 |
| 2020-04-01 | $64.67 | $67.49 | $64.11 | $67.49 | $67.49 | 36,054 |
| 2020-03-31 | $62.56 | $63.12 | $61.23 | $62.33 | $62.33 | 64,042 |
| 2020-03-30 | $65.77 | $66.20 | $62.56 | $62.56 | $62.56 | 149,886 |
| 2020-03-27 | $66.93 | $67.94 | $65.88 | $67.94 | $67.94 | 96,401 |
| 2020-03-26 | $64.85 | $65.39 | $60.44 | $60.77 | $60.77 | 135,995 |
| 2020-03-25 | $65.32 | $66.76 | $62.69 | $64.35 | $64.35 | 214,858 |
| 2020-03-24 | $68.15 | $69.28 | $66.14 | $66.28 | $66.26 | 65,668 |
| 2020-03-23 | $75.09 | $78.73 | $74.58 | $76.17 | $76.15 | 46,748 |
| 2020-03-20 | $72.00 | $77.73 | $71.00 | $77.20 | $77.18 | 77,901 |
| 2020-03-19 | $80.11 | $82.65 | $76.10 | $78.40 | $78.37 | 50,228 |
| 2020-03-18 | $80.30 | $81.70 | $76.40 | $78.55 | $78.52 | 92,519 |
| 2020-03-17 | $76.67 | $78.16 | $70.39 | $71.64 | $71.62 | 90,636 |
| 2020-03-16 | $80.36 | $81.58 | $75.02 | $79.50 | $79.47 | 116,161 |
| 2020-03-13 | $64.06 | $73.17 | $63.75 | $67.33 | $67.31 | 172,071 |
| 2020-03-12 | $74.29 | $77.07 | $72.68 | $75.04 | $75.02 | 144,268 |
| 2020-03-11 | $64.28 | $65.68 | $63.84 | $65.19 | $65.17 | 81,271 |
| 2020-03-10 | $61.66 | $64.07 | $60.98 | $61.21 | $61.19 | 100,560 |
| 2020-03-09 | $67.72 | $67.87 | $61.51 | $66.38 | $66.36 | 122,859 |
| 2020-03-06 | $61.45 | $62.56 | $61.04 | $61.50 | $61.48 | 83,757 |
| 2020-03-05 | $58.33 | $59.45 | $57.85 | $59.12 | $59.10 | 134,582 |
| 2020-03-04 | $58.80 | $59.38 | $58.50 | $58.66 | $58.64 | 87,078 |
| 2020-03-03 | $59.24 | $60.54 | $57.70 | $59.94 | $59.92 | 268,507 |
| 2020-03-02 | $60.58 | $60.97 | $59.14 | $59.14 | $59.12 | 321,858 |
| 2020-02-28 | $63.18 | $64.34 | $60.18 | $60.18 | $60.16 | 365,051 |
| 2020-02-27 | $59.94 | $61.72 | $59.48 | $61.18 | $61.16 | 287,956 |
| 2020-02-26 | $59.77 | $60.32 | $59.01 | $60.28 | $60.26 | 173,000 |
| 2020-02-25 | $59.76 | $62.05 | $59.66 | $62.05 | $62.03 | 253,005 |
| 2020-02-24 | $61.36 | $61.48 | $60.05 | $60.79 | $60.77 | 233,927 |
| 2020-02-21 | $56.52 | $57.01 | $56.39 | $56.89 | $56.87 | 95,833 |
| 2020-02-20 | $56.03 | $56.90 | $55.91 | $56.82 | $56.80 | 164,647 |
| 2020-02-19 | $55.51 | $55.77 | $55.36 | $55.66 | $55.64 | 61,149 |
| 2020-02-18 | $56.49 | $56.56 | $56.13 | $56.40 | $56.38 | 100,158 |
| 2020-02-14 | $55.72 | $56.46 | $55.57 | $56.18 | $56.16 | 143,096 |
| 2020-02-13 | $56.05 | $56.23 | $55.60 | $56.10 | $56.08 | 84,207 |
| 2020-02-12 | $55.16 | $55.49 | $54.52 | $54.62 | $54.60 | 71,373 |
| 2020-02-11 | $56.54 | $56.54 | $55.70 | $56.18 | $56.16 | 137,806 |
| 2020-02-10 | $59.10 | $59.10 | $58.33 | $58.34 | $58.32 | 87,570 |
| 2020-02-07 | $58.45 | $59.37 | $58.45 | $59.19 | $59.17 | 94,495 |
| 2020-02-06 | $57.07 | $58.22 | $57.04 | $58.05 | $58.03 | 56,336 |
| 2020-02-05 | $57.53 | $58.99 | $57.34 | $58.74 | $58.72 | 103,343 |
| 2020-02-04 | $59.22 | $59.53 | $58.61 | $59.24 | $59.22 | 170,232 |
| 2020-02-03 | $63.17 | $63.17 | $61.88 | $62.64 | $62.62 | 160,346 |
| 2020-01-31 | $63.50 | $64.51 | $63.26 | $63.86 | $63.84 | 419,436 |
| 2020-01-30 | $62.27 | $62.85 | $60.74 | $61.00 | $60.98 | 429,802 |
| 2020-01-29 | $58.99 | $59.70 | $58.71 | $59.68 | $59.66 | 167,266 |
| 2020-01-28 | $61.17 | $61.63 | $59.87 | $60.32 | $60.30 | 172,444 |
| 2020-01-27 | $63.02 | $63.40 | $60.42 | $61.22 | $61.20 | 301,030 |
| 2020-01-24 | $55.50 | $57.23 | $55.37 | $56.62 | $56.60 | 91,493 |
| 2020-01-23 | $56.07 | $56.57 | $55.00 | $55.19 | $55.17 | 84,114 |
| 2020-01-22 | $53.22 | $54.17 | $53.12 | $53.77 | $53.75 | 31,890 |
| 2020-01-21 | $54.45 | $55.01 | $54.21 | $54.99 | $54.97 | 56,033 |
| 2020-01-17 | $50.52 | $50.69 | $50.29 | $50.32 | $50.30 | 8,554 |
| 2020-01-16 | $50.97 | $51.08 | $50.80 | $50.84 | $50.82 | 11,716 |
| 2020-01-15 | $51.23 | $51.52 | $51.21 | $51.43 | $51.41 | 6,533 |
| 2020-01-14 | $51.09 | $51.22 | $50.83 | $50.88 | $50.86 | 35,576 |
| 2020-01-13 | $50.98 | $50.99 | $49.97 | $50.00 | $49.98 | 13,256 |
| 2020-01-10 | $51.74 | $51.98 | $51.45 | $51.67 | $51.65 | 6,707 |
| 2020-01-09 | $52.03 | $52.31 | $51.96 | $52.01 | $51.99 | 13,778 |
| 2020-01-08 | $53.68 | $53.68 | $52.42 | $52.96 | $52.94 | 19,659 |
| 2020-01-07 | $52.89 | $53.03 | $52.71 | $52.83 | $52.81 | 15,005 |
| 2020-01-06 | $53.04 | $53.04 | $52.60 | $52.62 | $52.60 | 30,089 |
| 2020-01-03 | $53.03 | $53.11 | $52.36 | $53.09 | $53.07 | 32,483 |
| 2020-01-02 | $52.17 | $52.17 | $51.01 | $51.01 | $50.99 | 24,521 |
| 2019-12-31 | $54.39 | $54.53 | $53.86 | $53.94 | $53.92 | 12,040 |
| 2019-12-30 | $53.51 | $54.38 | $53.41 | $54.38 | $54.36 | 10,052 |
| 2019-12-27 | $53.72 | $54.06 | $53.48 | $53.76 | $53.74 | 25,427 |
| 2019-12-26 | $55.01 | $55.01 | $54.18 | $54.25 | $54.23 | 18,703 |
| 2019-12-24 | $55.27 | $55.54 | $55.27 | $55.49 | $55.47 | 9,750 |
| 2019-12-23 | $55.67 | $55.86 | $55.52 | $55.52 | $55.39 | 15,722 |
| 2019-12-20 | $55.59 | $55.59 | $55.19 | $55.45 | $55.32 | 19,657 |
| 2019-12-19 | $56.29 | $56.29 | $55.92 | $55.94 | $55.81 | 7,919 |
| 2019-12-18 | $55.53 | $55.82 | $55.53 | $55.60 | $55.47 | 10,772 |
| 2019-12-17 | $56.23 | $56.37 | $55.76 | $55.98 | $55.85 | 20,761 |
| 2019-12-16 | $57.73 | $57.73 | $57.35 | $57.56 | $57.43 | 23,486 |
| 2019-12-13 | $58.01 | $58.98 | $56.89 | $58.95 | $58.82 | 44,482 |
| 2019-12-12 | $60.84 | $60.84 | $58.39 | $58.56 | $58.43 | 73,888 |
| 2019-12-11 | $61.70 | $61.72 | $60.55 | $60.83 | $60.69 | 25,100 |
| 2019-12-10 | $63.31 | $63.35 | $62.91 | $63.11 | $62.97 | 17,397 |
| 2019-12-09 | $62.96 | $63.64 | $62.77 | $63.62 | $63.47 | 11,035 |
| 2019-12-06 | $62.66 | $63.11 | $62.66 | $63.11 | $62.97 | 21,279 |
| 2019-12-05 | $64.00 | $64.22 | $63.80 | $64.08 | $63.93 | 14,961 |
| 2019-12-04 | $63.97 | $64.18 | $63.92 | $64.11 | $63.96 | 19,591 |
| 2019-12-03 | $65.12 | $65.77 | $64.78 | $64.79 | $64.64 | 32,330 |
| 2019-12-02 | $63.43 | $64.12 | $63.43 | $63.91 | $63.76 | 25,124 |
| 2019-11-29 | $64.07 | $64.20 | $63.73 | $63.92 | $63.77 | 28,593 |
| 2019-11-27 | $61.04 | $61.04 | $60.60 | $60.76 | $60.62 | 5,625 |
| 2019-11-26 | $61.17 | $61.42 | $60.54 | $60.71 | $60.57 | 12,415 |
| 2019-11-25 | $61.64 | $61.64 | $60.73 | $60.87 | $60.73 | 23,935 |
| 2019-11-22 | $62.78 | $63.31 | $62.67 | $62.99 | $62.85 | 15,103 |
| 2019-11-21 | $63.34 | $63.55 | $62.80 | $62.83 | $62.69 | 21,395 |
| 2019-11-20 | $62.16 | $63.02 | $61.95 | $62.57 | $62.43 | 24,215 |
| 2019-11-19 | $61.48 | $62.15 | $61.32 | $61.91 | $61.77 | 26,005 |
| 2019-11-18 | $63.04 | $63.17 | $62.73 | $63.16 | $63.02 | 46,903 |
| 2019-11-15 | $63.80 | $63.93 | $63.43 | $63.61 | $63.46 | 27,118 |
| 2019-11-14 | $64.00 | $64.55 | $63.78 | $63.84 | $63.69 | 25,055 |
| 2019-11-13 | $63.66 | $63.82 | $63.13 | $63.42 | $63.28 | 55,756 |
| 2019-11-12 | $61.39 | $62.00 | $61.15 | $61.84 | $61.70 | 21,667 |
| 2019-11-11 | $61.70 | $61.70 | $60.77 | $60.92 | $60.78 | 22,049 |
| 2019-11-08 | $58.76 | $59.32 | $58.58 | $58.88 | $58.75 | 27,482 |
| 2019-11-07 | $58.00 | $58.25 | $57.52 | $58.09 | $57.96 | 32,170 |
| 2019-11-06 | $58.60 | $59.09 | $58.36 | $59.08 | $58.95 | 33,497 |
| 2019-11-05 | $58.96 | $59.19 | $58.72 | $58.84 | $58.71 | 25,620 |
| 2019-11-04 | $59.12 | $59.73 | $59.04 | $59.59 | $59.45 | 35,886 |
| 2019-11-01 | $61.73 | $61.73 | $60.92 | $61.00 | $60.86 | 62,943 |
| 2019-10-31 | $63.30 | $64.26 | $63.27 | $63.66 | $63.51 | 31,970 |
| 2019-10-30 | $63.88 | $64.10 | $62.94 | $63.11 | $62.97 | 47,199 |
| 2019-10-29 | $62.95 | $62.95 | $62.45 | $62.64 | $62.50 | 39,538 |
| 2019-10-28 | $61.67 | $61.67 | $61.05 | $61.47 | $61.33 | 40,071 |
| 2019-10-25 | $63.42 | $63.49 | $62.51 | $62.67 | $62.53 | 50,574 |
| 2019-10-24 | $63.18 | $63.57 | $63.08 | $63.43 | $63.29 | 30,933 |
| 2019-10-23 | $63.82 | $63.93 | $63.24 | $63.35 | $63.21 | 30,990 |
| 2019-10-22 | $62.79 | $63.03 | $62.69 | $62.95 | $62.81 | 27,859 |
| 2019-10-21 | $62.19 | $62.58 | $61.99 | $62.01 | $61.87 | 26,066 |
| 2019-10-18 | $62.76 | $63.40 | $62.44 | $63.40 | $63.26 | 49,111 |
| 2019-10-17 | $61.80 | $62.25 | $61.79 | $62.12 | $61.98 | 26,536 |
| 2019-10-16 | $62.75 | $62.96 | $62.34 | $62.60 | $62.46 | 36,059 |
| 2019-10-15 | $63.00 | $63.15 | $62.07 | $62.59 | $62.45 | 29,340 |
| 2019-10-14 | $63.14 | $63.74 | $63.04 | $63.63 | $63.48 | 38,484 |
| 2019-10-11 | $62.54 | $63.48 | $62.03 | $63.17 | $63.03 | 184,005 |
| 2019-10-10 | $65.94 | $66.01 | $64.74 | $65.07 | $64.92 | 55,790 |
| 2019-10-09 | $66.57 | $66.89 | $66.09 | $66.70 | $66.55 | 54,261 |
| 2019-10-08 | $67.93 | $68.60 | $67.49 | $68.56 | $68.40 | 70,692 |
| 2019-10-07 | $67.46 | $67.79 | $66.87 | $67.65 | $67.50 | 64,440 |
| 2019-10-04 | $67.44 | $67.93 | $66.67 | $66.72 | $66.57 | 57,720 |
| 2019-10-03 | $67.24 | $67.73 | $66.48 | $66.61 | $66.46 | 66,638 |
| 2019-10-02 | $68.76 | $69.29 | $68.48 | $68.68 | $68.52 | 58,879 |
| 2019-10-01 | $68.09 | $69.25 | $67.87 | $68.83 | $68.67 | 78,142 |
| 2019-09-30 | $68.05 | $68.30 | $67.47 | $68.24 | $68.08 | 86,386 |
| 2019-09-27 | $67.87 | $70.14 | $67.56 | $69.47 | $69.31 | 199,608 |
| 2019-09-26 | $67.60 | $68.25 | $67.40 | $67.93 | $67.77 | 47,331 |
| 2019-09-25 | $67.73 | $68.08 | $66.84 | $66.99 | $66.84 | 65,709 |
| 2019-09-24 | $66.62 | $67.78 | $66.62 | $67.61 | $67.29 | 66,572 |
| 2019-09-23 | $66.78 | $66.79 | $66.01 | $66.08 | $65.76 | 37,746 |
| 2019-09-20 | $65.26 | $66.44 | $65.18 | $66.09 | $65.77 | 73,363 |
| 2019-09-19 | $65.12 | $65.57 | $64.73 | $65.41 | $65.10 | 45,800 |
| 2019-09-18 | $64.21 | $65.37 | $64.09 | $64.51 | $64.20 | 53,152 |
| 2019-09-17 | $64.45 | $64.67 | $63.63 | $63.78 | $63.47 | 42,259 |
| 2019-09-16 | $62.97 | $63.33 | $62.63 | $63.05 | $62.75 | 42,857 |
| 2019-09-13 | $62.00 | $62.07 | $61.61 | $61.74 | $61.44 | 59,746 |
| 2019-09-12 | $63.06 | $63.53 | $62.14 | $63.07 | $62.77 | 95,859 |
| 2019-09-11 | $63.84 | $64.14 | $63.34 | $63.53 | $63.23 | 67,195 |
| 2019-09-10 | $65.50 | $65.75 | $65.05 | $65.55 | $65.24 | 42,789 |
| 2019-09-09 | $65.72 | $65.89 | $65.37 | $65.50 | $65.19 | 37,538 |
| 2019-09-06 | $65.56 | $65.88 | $65.02 | $65.81 | $65.49 | 46,310 |
| 2019-09-05 | $66.21 | $66.24 | $65.58 | $66.02 | $65.70 | 105,308 |
| 2019-09-04 | $67.95 | $68.45 | $67.71 | $68.08 | $67.75 | 98,194 |
| 2019-09-03 | $71.33 | $71.77 | $71.04 | $71.12 | $70.78 | 55,391 |
| 2019-08-30 | $70.57 | $71.55 | $70.07 | $71.05 | $70.71 | 65,766 |
| 2019-08-29 | $71.31 | $71.84 | $70.78 | $70.96 | $70.62 | 76,287 |
| 2019-08-28 | $72.43 | $72.96 | $71.78 | $72.03 | $71.68 | 77,343 |
| 2019-08-27 | $71.36 | $72.03 | $70.93 | $71.91 | $71.57 | 97,236 |
| 2019-08-26 | $71.88 | $72.48 | $71.63 | $71.99 | $71.64 | 113,037 |
| 2019-08-23 | $71.83 | $74.19 | $70.79 | $74.01 | $73.66 | 213,962 |
| 2019-08-22 | $71.16 | $71.86 | $70.88 | $71.31 | $70.97 | 106,358 |
| 2019-08-21 | $69.70 | $70.94 | $69.52 | $70.28 | $69.94 | 103,154 |
| 2019-08-20 | $70.78 | $71.72 | $70.78 | $71.68 | $71.34 | 109,813 |
| 2019-08-19 | $70.08 | $71.43 | $69.95 | $71.04 | $70.70 | 139,673 |
| 2019-08-16 | $74.17 | $74.17 | $72.76 | $73.04 | $72.69 | 112,857 |
| 2019-08-15 | $74.78 | $75.59 | $74.11 | $74.73 | $74.37 | 172,750 |
| 2019-08-14 | $75.80 | $76.83 | $75.53 | $76.77 | $76.40 | 216,775 |
| 2019-08-13 | $75.58 | $75.66 | $71.11 | $72.36 | $72.01 | 378,545 |
| 2019-08-12 | $75.24 | $75.24 | $74.27 | $74.67 | $74.31 | 113,048 |
| 2019-08-09 | $72.69 | $73.73 | $72.35 | $72.88 | $72.53 | 191,948 |
| 2019-08-08 | $72.07 | $72.55 | $71.27 | $71.36 | $71.02 | 155,437 |
| 2019-08-07 | $74.47 | $75.09 | $72.51 | $72.52 | $72.17 | 170,777 |
| 2019-08-06 | $72.05 | $73.97 | $71.55 | $73.15 | $72.80 | 185,483 |
| 2019-08-05 | $72.39 | $75.37 | $72.30 | $74.51 | $74.15 | 188,105 |
| 2019-08-02 | $68.60 | $69.51 | $68.04 | $69.24 | $68.91 | 216,721 |
| 2019-08-01 | $64.71 | $68.47 | $63.89 | $68.15 | $67.82 | 298,012 |
| 2019-07-31 | $63.80 | $66.31 | $63.80 | $65.12 | $64.81 | 153,260 |
| 2019-07-30 | $63.33 | $63.73 | $63.23 | $63.40 | $63.10 | 87,961 |
| 2019-07-29 | $62.33 | $62.90 | $62.33 | $62.69 | $62.39 | 32,504 |
| 2019-07-26 | $61.56 | $61.90 | $61.55 | $61.69 | $61.39 | 39,038 |
| 2019-07-25 | $61.09 | $61.96 | $61.09 | $61.87 | $61.57 | 95,361 |
| 2019-07-24 | $61.37 | $61.37 | $61.01 | $61.10 | $60.81 | 55,092 |
| 2019-07-23 | $61.82 | $62.21 | $61.48 | $61.51 | $61.22 | 91,203 |
| 2019-07-22 | $61.41 | $62.16 | $61.41 | $62.12 | $61.82 | 68,604 |
| 2019-07-19 | $60.37 | $61.28 | $59.79 | $61.07 | $60.78 | 109,661 |
| 2019-07-18 | $62.10 | $62.21 | $61.43 | $61.60 | $61.30 | 90,279 |
| 2019-07-17 | $61.60 | $62.09 | $61.45 | $62.08 | $61.78 | 61,089 |
| 2019-07-16 | $61.47 | $61.88 | $61.21 | $61.87 | $61.57 | 49,640 |
| 2019-07-15 | $61.80 | $61.84 | $61.51 | $61.70 | $61.40 | 67,163 |
| 2019-07-12 | $61.80 | $62.29 | $61.80 | $62.05 | $61.75 | 88,151 |
| 2019-07-11 | $61.94 | $62.76 | $61.87 | $62.44 | $62.14 | 114,215 |
| 2019-07-10 | $61.58 | $61.97 | $61.14 | $61.90 | $61.60 | 73,952 |
| 2019-07-09 | $62.87 | $62.87 | $61.99 | $62.15 | $61.85 | 113,864 |
| 2019-07-08 | $61.67 | $61.75 | $61.18 | $61.46 | $61.17 | 83,845 |
| 2019-07-05 | $60.34 | $60.82 | $60.31 | $60.50 | $60.21 | 117,571 |
| 2019-07-03 | $59.33 | $59.51 | $59.12 | $59.14 | $58.86 | 29,631 |
| 2019-07-02 | $58.50 | $58.96 | $58.40 | $58.68 | $58.40 | 96,056 |
| 2019-07-01 | $57.27 | $58.87 | $56.74 | $58.43 | $58.15 | 192,352 |
| 2019-06-28 | $60.33 | $60.51 | $60.17 | $60.18 | $59.89 | 76,633 |
| 2019-06-27 | $60.62 | $60.87 | $60.14 | $60.26 | $59.97 | 86,394 |
| 2019-06-26 | $61.78 | $61.78 | $61.15 | $61.53 | $61.24 | 45,386 |
| 2019-06-25 | $62.42 | $63.03 | $62.34 | $62.90 | $62.60 | 131,097 |
| 2019-06-24 | $61.01 | $61.25 | $60.73 | $61.16 | $60.65 | 61,663 |
| 2019-06-21 | $61.03 | $61.23 | $60.71 | $61.12 | $60.61 | 76,947 |
| 2019-06-20 | $60.37 | $61.21 | $60.10 | $60.67 | $60.16 | 95,638 |
| 2019-06-19 | $63.56 | $63.77 | $62.28 | $62.96 | $62.43 | 119,581 |
| 2019-06-18 | $66.28 | $66.28 | $63.75 | $63.97 | $63.44 | 183,277 |
| 2019-06-17 | $68.19 | $68.34 | $67.58 | $67.89 | $67.32 | 68,859 |
| 2019-06-14 | $68.30 | $69.05 | $68.30 | $69.02 | $68.44 | 80,002 |
| 2019-06-13 | $67.52 | $68.25 | $67.34 | $67.80 | $67.23 | 36,379 |
| 2019-06-12 | $67.69 | $68.75 | $67.69 | $68.45 | $67.88 | 80,055 |
| 2019-06-11 | $65.50 | $66.42 | $65.41 | $66.07 | $65.52 | 83,721 |
| 2019-06-10 | $67.47 | $67.87 | $66.78 | $67.51 | $66.95 | 47,959 |
| 2019-06-07 | $69.07 | $69.14 | $67.48 | $68.96 | $68.38 | 97,526 |
| 2019-06-06 | $70.88 | $70.88 | $69.91 | $70.31 | $69.72 | 79,890 |
| 2019-06-05 | $69.97 | $71.02 | $69.89 | $70.28 | $69.69 | 116,497 |
| 2019-06-04 | $70.12 | $70.45 | $69.31 | $69.38 | $68.80 | 122,164 |
| 2019-06-03 | $69.00 | $69.39 | $68.49 | $69.05 | $68.47 | 125,435 |
| 2019-05-31 | $70.49 | $70.62 | $69.25 | $69.43 | $68.85 | 94,047 |
| 2019-05-30 | $69.44 | $69.64 | $68.90 | $69.12 | $68.54 | 78,468 |
| 2019-05-29 | $70.37 | $70.43 | $69.08 | $69.22 | $68.64 | 103,029 |
| 2019-05-28 | $69.68 | $70.46 | $69.08 | $70.38 | $69.79 | 96,594 |
| 2019-05-24 | $70.21 | $71.13 | $69.94 | $71.08 | $70.49 | 52,836 |
| 2019-05-23 | $70.54 | $71.03 | $70.20 | $70.31 | $69.72 | 80,146 |
| 2019-05-22 | $68.90 | $69.16 | $68.37 | $68.56 | $67.99 | 49,440 |
| 2019-05-21 | $68.35 | $68.62 | $67.87 | $67.93 | $67.36 | 58,278 |
| 2019-05-20 | $69.45 | $69.77 | $68.69 | $69.43 | $68.85 | 76,061 |
| 2019-05-17 | $68.13 | $68.43 | $66.85 | $67.56 | $67.00 | 79,228 |
| 2019-05-16 | $65.44 | $65.44 | $64.35 | $65.28 | $64.73 | 44,597 |
| 2019-05-15 | $66.56 | $66.77 | $65.68 | $65.85 | $65.30 | 68,607 |
| 2019-05-14 | $66.57 | $67.02 | $65.96 | $66.76 | $66.20 | 102,436 |
| 2019-05-13 | $68.50 | $69.71 | $68.16 | $68.88 | $68.30 | 158,275 |
| 2019-05-10 | $65.35 | $66.76 | $64.02 | $64.58 | $64.04 | 123,645 |
| 2019-05-09 | $66.16 | $67.29 | $64.54 | $65.35 | $64.80 | 115,710 |
| 2019-05-08 | $63.28 | $63.74 | $62.44 | $63.34 | $62.81 | 85,853 |
| 2019-05-07 | $61.64 | $63.62 | $61.64 | $62.83 | $62.30 | 82,014 |
| 2019-05-06 | $61.00 | $61.19 | $59.48 | $59.69 | $59.19 | 81,458 |
| 2019-05-03 | $57.17 | $57.18 | $56.63 | $56.71 | $56.24 | 22,126 |
| 2019-05-02 | $58.21 | $59.05 | $58.03 | $58.72 | $58.23 | 18,268 |
| 2019-05-01 | $57.53 | $58.42 | $56.54 | $58.35 | $57.86 | 33,549 |
| 2019-04-30 | $57.95 | $58.34 | $57.43 | $57.72 | $57.24 | 22,740 |
| 2019-04-29 | $57.06 | $57.27 | $57.00 | $57.10 | $56.62 | 15,060 |
| 2019-04-26 | $57.68 | $58.10 | $57.51 | $57.58 | $57.10 | 51,933 |
| 2019-04-25 | $58.47 | $58.95 | $58.21 | $58.25 | $57.76 | 62,670 |
| 2019-04-24 | $56.58 | $57.68 | $56.58 | $57.52 | $57.04 | 82,514 |
| 2019-04-23 | $55.86 | $56.06 | $55.49 | $55.77 | $55.30 | 40,130 |
| 2019-04-22 | $56.40 | $56.40 | $55.62 | $55.79 | $55.32 | 40,889 |
| 2019-04-18 | $54.94 | $55.26 | $54.52 | $54.75 | $54.29 | 13,183 |
| 2019-04-17 | $54.34 | $55.00 | $54.22 | $54.89 | $54.43 | 60,452 |
| 2019-04-16 | $54.96 | $55.43 | $54.96 | $55.14 | $54.68 | 33,070 |
| 2019-04-15 | $56.07 | $56.93 | $56.07 | $56.66 | $56.19 | 50,094 |
| 2019-04-12 | $55.37 | $55.59 | $55.17 | $55.39 | $54.93 | 49,334 |
| 2019-04-11 | $56.64 | $57.15 | $56.54 | $56.98 | $56.50 | 94,074 |
| 2019-04-10 | $55.47 | $55.72 | $55.16 | $55.31 | $54.85 | 64,215 |
| 2019-04-09 | $54.92 | $55.30 | $54.91 | $55.15 | $54.69 | 58,163 |
| 2019-04-08 | $54.83 | $55.25 | $54.62 | $54.82 | $54.36 | 68,799 |
| 2019-04-05 | $54.91 | $54.96 | $54.29 | $54.56 | $54.10 | 73,146 |
| 2019-04-04 | $56.01 | $56.04 | $55.26 | $55.30 | $54.84 | 106,198 |
| 2019-04-03 | $56.02 | $56.73 | $55.32 | $56.45 | $55.98 | 114,776 |
| 2019-04-02 | $56.96 | $57.71 | $56.96 | $57.30 | $56.82 | 75,571 |
| 2019-04-01 | $56.94 | $57.33 | $56.65 | $56.74 | $56.27 | 77,643 |
| 2019-03-29 | $58.96 | $59.10 | $58.26 | $58.46 | $57.97 | 102,177 |
| 2019-03-28 | $60.45 | $60.55 | $59.68 | $59.74 | $59.24 | 77,635 |
| 2019-03-27 | $60.28 | $61.13 | $60.16 | $60.64 | $60.13 | 68,817 |
| 2019-03-26 | $60.18 | $60.89 | $59.78 | $60.28 | $59.78 | 71,883 |
| 2019-03-25 | $61.00 | $61.11 | $60.28 | $60.49 | $59.98 | 93,333 |
| 2019-03-22 | $58.84 | $60.37 | $58.76 | $60.31 | $59.81 | 197,461 |
| 2019-03-21 | $58.33 | $58.33 | $57.02 | $57.02 | $56.54 | 131,621 |
| 2019-03-20 | $57.54 | $58.05 | $55.84 | $56.93 | $56.45 | 128,232 |
| 2019-03-19 | $56.47 | $56.91 | $56.13 | $56.52 | $55.91 | 132,965 |
| 2019-03-18 | $56.96 | $57.33 | $56.63 | $56.97 | $56.35 | 132,627 |
| 2019-03-15 | $58.78 | $58.78 | $58.10 | $58.31 | $57.68 | 91,323 |
| 2019-03-14 | $59.89 | $60.42 | $59.74 | $59.96 | $59.31 | 66,116 |
| 2019-03-13 | $59.44 | $59.73 | $59.21 | $59.53 | $58.89 | 89,940 |
| 2019-03-12 | $59.46 | $59.82 | $59.10 | $59.30 | $58.66 | 102,152 |
| 2019-03-11 | $61.80 | $61.80 | $60.36 | $60.57 | $59.91 | 108,718 |
| 2019-03-08 | $63.50 | $63.77 | $62.83 | $63.12 | $62.44 | 154,064 |
| 2019-03-07 | $59.57 | $61.13 | $59.57 | $60.92 | $60.26 | 246,455 |
| 2019-03-06 | $57.43 | $58.35 | $57.43 | $58.32 | $57.69 | 107,141 |
| 2019-03-05 | $58.08 | $58.32 | $57.07 | $57.25 | $56.63 | 108,049 |
| 2019-03-04 | $57.86 | $59.72 | $57.86 | $58.66 | $58.02 | 123,571 |
| 2019-03-01 | $58.90 | $59.76 | $58.71 | $59.30 | $58.66 | 138,278 |
| 2019-02-28 | $60.25 | $60.86 | $60.12 | $60.70 | $60.04 | 131,256 |
| 2019-02-27 | $59.39 | $60.07 | $59.29 | $59.82 | $59.17 | 76,347 |
| 2019-02-26 | $58.37 | $58.63 | $57.82 | $58.12 | $57.49 | 111,202 |
| 2019-02-25 | $57.28 | $57.39 | $56.54 | $57.14 | $56.52 | 131,577 |
| 2019-02-22 | $59.72 | $60.00 | $59.27 | $59.57 | $58.93 | 187,039 |
| 2019-02-21 | $61.00 | $61.74 | $60.96 | $61.49 | $60.82 | 109,811 |
| 2019-02-20 | $61.53 | $61.64 | $60.63 | $61.40 | $60.74 | 129,902 |
| 2019-02-19 | $63.56 | $63.56 | $61.75 | $62.01 | $61.34 | 68,114 |
| 2019-02-15 | $64.07 | $64.30 | $63.60 | $63.80 | $63.11 | 74,180 |
| 2019-02-14 | $63.68 | $64.02 | $62.69 | $63.25 | $62.57 | 114,629 |
| 2019-02-13 | $62.00 | $63.08 | $61.83 | $62.67 | $61.99 | 100,003 |
| 2019-02-12 | $63.75 | $64.04 | $63.44 | $63.93 | $63.24 | 93,552 |
| 2019-02-11 | $63.38 | $64.23 | $63.38 | $64.02 | $63.33 | 68,353 |
| 2019-02-08 | $64.74 | $65.50 | $64.29 | $64.35 | $63.65 | 45,697 |
| 2019-02-07 | $64.01 | $65.72 | $63.19 | $64.37 | $63.67 | 53,678 |
| 2019-02-06 | $61.66 | $63.34 | $61.66 | $62.95 | $62.27 | 78,908 |
| 2019-02-05 | $62.89 | $62.93 | $61.27 | $61.42 | $60.76 | 66,867 |
| 2019-02-04 | $63.90 | $64.07 | $63.03 | $63.54 | $62.85 | 82,870 |
| 2019-02-01 | $63.60 | $64.09 | $63.22 | $63.57 | $62.88 | 62,308 |
| 2019-01-31 | $63.80 | $63.84 | $62.34 | $62.40 | $61.72 | 81,812 |
| 2019-01-30 | $65.50 | $66.01 | $63.80 | $64.21 | $63.51 | 46,145 |
| 2019-01-29 | $66.19 | $66.68 | $65.88 | $66.48 | $65.76 | 53,459 |
| 2019-01-28 | $66.87 | $67.28 | $66.34 | $66.39 | $65.67 | 85,222 |
| 2019-01-25 | $65.99 | $65.99 | $64.84 | $65.27 | $64.56 | 84,316 |
| 2019-01-24 | $69.08 | $69.08 | $67.72 | $67.81 | $67.08 | 36,351 |
| 2019-01-23 | $69.33 | $70.37 | $69.13 | $69.51 | $68.76 | 45,008 |
| 2019-01-22 | $70.06 | $71.70 | $70.03 | $70.91 | $70.14 | 88,098 |
| 2019-01-18 | $68.55 | $68.73 | $67.40 | $68.01 | $67.27 | 57,708 |
| 2019-01-17 | $70.74 | $70.82 | $68.57 | $69.50 | $68.75 | 125,695 |
| 2019-01-16 | $70.23 | $70.27 | $69.17 | $69.94 | $69.18 | 57,472 |
| 2019-01-15 | $71.75 | $72.11 | $71.01 | $71.86 | $71.08 | 25,234 |
| 2019-01-14 | $73.95 | $73.95 | $72.58 | $73.09 | $72.30 | 132,083 |
| 2019-01-11 | $71.89 | $72.08 | $71.28 | $71.36 | $70.59 | 107,494 |
| 2019-01-10 | $72.30 | $72.52 | $70.77 | $70.88 | $70.11 | 67,750 |
| 2019-01-09 | $72.20 | $72.70 | $70.81 | $71.66 | $70.88 | 82,722 |
| 2019-01-08 | $74.35 | $75.29 | $73.81 | $74.33 | $73.53 | 31,309 |
| 2019-01-07 | $76.14 | $76.26 | $74.54 | $75.07 | $74.26 | 25,824 |
| 2019-01-04 | $76.86 | $77.45 | $74.18 | $75.37 | $74.55 | 97,433 |
| 2019-01-03 | $80.22 | $81.05 | $79.66 | $80.86 | $79.98 | 60,682 |
| 2019-01-02 | $80.13 | $80.13 | $77.98 | $78.22 | $77.37 | 42,112 |
| 2018-12-31 | $74.94 | $77.29 | $74.75 | $76.80 | $75.97 | 39,730 |
| 2018-12-28 | $76.66 | $77.24 | $75.99 | $76.69 | $75.86 | 48,334 |
| 2018-12-27 | $78.43 | $79.39 | $76.62 | $76.71 | $75.88 | 68,722 |
| 2018-12-26 | $77.80 | $79.50 | $75.22 | $75.40 | $74.58 | 44,793 |
| 2018-12-24 | $77.48 | $78.94 | $76.42 | $78.94 | $77.96 | 139,852 |
| 2018-12-21 | $76.35 | $77.98 | $75.30 | $77.21 | $76.25 | 122,936 |
| 2018-12-20 | $76.17 | $77.30 | $75.33 | $76.27 | $75.32 | 173,384 |
| 2018-12-19 | $73.86 | $77.87 | $72.78 | $76.07 | $75.13 | 103,569 |
| 2018-12-18 | $72.97 | $73.89 | $72.31 | $73.65 | $72.74 | 35,952 |
| 2018-12-17 | $72.11 | $73.77 | $71.29 | $73.12 | $72.21 | 84,968 |
| 2018-12-14 | $71.48 | $71.53 | $70.37 | $71.21 | $70.33 | 53,040 |
| 2018-12-13 | $69.17 | $69.71 | $68.99 | $69.70 | $68.84 | 36,842 |
| 2018-12-12 | $69.82 | $70.80 | $68.80 | $70.63 | $69.75 | 85,260 |
| 2018-12-11 | $72.44 | $74.07 | $72.08 | $72.86 | $71.96 | 43,130 |
| 2018-12-10 | $74.12 | $75.92 | $73.06 | $73.74 | $72.83 | 108,550 |
| 2018-12-07 | $71.04 | $73.61 | $70.09 | $73.29 | $72.38 | 82,919 |
| 2018-12-06 | $72.25 | $72.92 | $70.20 | $70.25 | $69.38 | 83,777 |
| 2018-12-04 | $66.04 | $68.84 | $65.89 | $68.30 | $67.45 | 88,491 |
| 2018-12-03 | $65.48 | $66.92 | $64.94 | $66.30 | $65.48 | 94,632 |
| 2018-11-30 | $69.71 | $70.16 | $68.31 | $68.31 | $67.46 | 55,867 |
| 2018-11-29 | $70.21 | $70.95 | $69.28 | $70.45 | $69.58 | 71,630 |
| 2018-11-28 | $70.33 | $70.98 | $67.90 | $68.12 | $67.28 | 96,583 |
| 2018-11-27 | $72.88 | $73.03 | $71.31 | $71.37 | $70.49 | 49,554 |
| 2018-11-26 | $71.89 | $72.21 | $71.33 | $71.59 | $70.70 | 63,826 |
| 2018-11-23 | $74.87 | $74.90 | $73.73 | $74.63 | $73.71 | 37,356 |
| 2018-11-21 | $71.99 | $72.91 | $71.23 | $72.47 | $71.57 | 84,198 |
| 2018-11-20 | $74.75 | $75.91 | $74.01 | $75.20 | $74.27 | 117,156 |
| 2018-11-19 | $71.40 | $73.67 | $71.40 | $72.99 | $72.09 | 103,337 |
| 2018-11-16 | $72.08 | $72.50 | $69.54 | $70.37 | $69.50 | 109,000 |
| 2018-11-15 | $73.63 | $74.03 | $70.00 | $71.13 | $70.25 | 113,756 |
| 2018-11-14 | $73.62 | $75.41 | $72.77 | $74.01 | $73.09 | 122,170 |
| 2018-11-13 | $75.71 | $75.71 | $72.85 | $74.67 | $73.74 | 157,118 |
| 2018-11-12 | $76.35 | $78.22 | $76.32 | $77.75 | $76.79 | 222,847 |
| 2018-11-09 | $76.10 | $77.55 | $75.84 | $76.37 | $75.42 | 185,914 |
| 2018-11-08 | $71.27 | $73.35 | $70.74 | $72.62 | $71.72 | 124,242 |
| 2018-11-07 | $70.66 | $71.46 | $69.18 | $69.21 | $68.35 | 140,991 |
| 2018-11-06 | $72.59 | $73.01 | $72.01 | $72.24 | $71.34 | 84,434 |
| 2018-11-05 | $73.08 | $73.08 | $71.86 | $72.33 | $71.43 | 142,321 |
| 2018-11-02 | $70.27 | $74.25 | $70.00 | $72.54 | $71.64 | 224,768 |
| 2018-11-01 | $76.95 | $77.28 | $72.68 | $73.04 | $72.13 | 146,235 |
| 2018-10-31 | $79.95 | $80.37 | $78.59 | $79.70 | $78.71 | 122,864 |
| 2018-10-30 | $83.52 | $83.65 | $81.56 | $81.65 | $80.64 | 191,556 |
| 2018-10-29 | $80.94 | $85.82 | $80.60 | $84.08 | $83.04 | 231,341 |
| 2018-10-26 | $81.99 | $82.51 | $79.45 | $81.05 | $80.05 | 321,547 |
| 2018-10-25 | $80.12 | $80.64 | $77.59 | $78.64 | $77.67 | 237,067 |
| 2018-10-24 | $78.34 | $82.18 | $78.34 | $82.18 | $81.16 | 105,957 |
| 2018-10-23 | $79.98 | $80.59 | $76.69 | $77.60 | $76.64 | 207,944 |
| 2018-10-22 | $75.23 | $76.42 | $74.73 | $75.62 | $74.68 | 211,981 |
| 2018-10-19 | $79.47 | $80.41 | $78.25 | $79.78 | $78.79 | 122,232 |
| 2018-10-18 | $81.00 | $83.85 | $81.00 | $83.12 | $82.09 | 116,592 |
| 2018-10-17 | $78.11 | $79.52 | $77.78 | $78.72 | $77.74 | 126,544 |
| 2018-10-16 | $79.01 | $79.21 | $76.90 | $77.06 | $76.11 | 111,387 |
| 2018-10-15 | $80.18 | $80.66 | $78.87 | $79.91 | $78.92 | 116,691 |
| 2018-10-12 | $77.97 | $79.90 | $77.43 | $77.56 | $76.60 | 214,680 |
| 2018-10-11 | $81.21 | $83.63 | $79.09 | $81.70 | $80.69 | 359,448 |
| 2018-10-10 | $76.55 | $80.41 | $76.45 | $80.23 | $79.24 | 126,179 |
| 2018-10-09 | $76.82 | $77.31 | $75.82 | $76.53 | $75.58 | 84,140 |
| 2018-10-08 | $77.45 | $77.56 | $75.61 | $75.88 | $74.94 | 120,984 |
| 2018-10-05 | $74.65 | $76.53 | $74.41 | $75.15 | $74.22 | 104,341 |
| 2018-10-04 | $73.83 | $76.37 | $73.82 | $75.41 | $74.48 | 214,339 |
| 2018-10-03 | $70.38 | $72.47 | $70.38 | $72.08 | $71.19 | 101,129 |
| 2018-10-02 | $71.33 | $71.46 | $70.47 | $71.19 | $70.31 | 139,170 |
| 2018-10-01 | $67.98 | $68.35 | $67.30 | $67.94 | $67.10 | 100,183 |
| 2018-09-28 | $68.66 | $69.03 | $67.68 | $68.53 | $67.68 | 110,210 |
| 2018-09-27 | $68.33 | $68.33 | $67.19 | $67.85 | $67.01 | 75,962 |
| 2018-09-26 | $67.71 | $67.96 | $66.08 | $67.80 | $66.96 | 62,784 |
| 2018-09-25 | $68.40 | $68.91 | $68.27 | $68.59 | $67.74 | 24,417 |
| 2018-09-24 | $68.93 | $70.04 | $68.68 | $69.18 | $68.32 | 116,463 |
| 2018-09-21 | $66.87 | $67.72 | $66.67 | $67.50 | $66.66 | 121,055 |
| 2018-09-20 | $68.81 | $69.57 | $68.45 | $68.77 | $67.92 | 75,586 |
| 2018-09-19 | $70.06 | $70.06 | $69.09 | $69.54 | $68.68 | 85,242 |
| 2018-09-18 | $73.47 | $73.47 | $71.75 | $72.18 | $71.29 | 33,694 |
| 2018-09-17 | $74.44 | $74.99 | $73.78 | $74.71 | $73.78 | 65,881 |
| 2018-09-14 | $73.01 | $74.87 | $72.68 | $73.94 | $73.02 | 189,081 |
| 2018-09-13 | $72.46 | $73.50 | $71.52 | $72.41 | $71.51 | 124,619 |
| 2018-09-12 | $79.09 | $79.09 | $75.00 | $75.97 | $75.03 | 95,376 |
| 2018-09-11 | $79.11 | $79.54 | $77.43 | $77.43 | $76.47 | 70,144 |
| 2018-09-10 | $76.05 | $77.18 | $76.01 | $76.90 | $75.95 | 68,862 |
| 2018-09-07 | $76.06 | $76.29 | $74.22 | $75.54 | $74.60 | 105,306 |
| 2018-09-06 | $73.38 | $74.94 | $73.00 | $74.01 | $73.09 | 87,510 |
| 2018-09-05 | $73.96 | $74.70 | $73.58 | $74.01 | $73.09 | 70,189 |
| 2018-09-04 | $71.10 | $71.95 | $71.10 | $71.46 | $70.57 | 58,757 |
| 2018-08-31 | $71.08 | $71.75 | $69.90 | $70.41 | $69.54 | 83,666 |
| 2018-08-30 | $69.63 | $71.28 | $69.63 | $70.69 | $69.81 | 202,243 |
| 2018-08-29 | $68.34 | $68.37 | $66.75 | $66.85 | $66.02 | 30,883 |
| 2018-08-28 | $67.36 | $68.40 | $67.28 | $68.01 | $67.17 | 56,094 |
| 2018-08-27 | $67.37 | $67.58 | $66.20 | $67.53 | $66.69 | 75,605 |
| 2018-08-24 | $70.50 | $70.74 | $69.51 | $70.02 | $69.15 | 67,518 |
| 2018-08-23 | $71.04 | $72.33 | $70.59 | $72.11 | $71.22 | 92,129 |
| 2018-08-22 | $69.77 | $69.93 | $69.33 | $69.57 | $68.71 | 42,797 |
| 2018-08-21 | $71.78 | $71.78 | $70.34 | $70.71 | $69.83 | 74,279 |
| 2018-08-20 | $73.91 | $74.02 | $73.22 | $73.24 | $72.33 | 31,705 |
| 2018-08-17 | $77.14 | $77.43 | $73.33 | $73.91 | $72.99 | 157,420 |
| 2018-08-16 | $75.47 | $76.03 | $74.47 | $75.92 | $74.98 | 80,347 |
| 2018-08-15 | $77.83 | $79.12 | $77.01 | $77.40 | $76.44 | 141,122 |
| 2018-08-14 | $73.29 | $73.37 | $72.00 | $72.28 | $71.38 | 57,071 |
| 2018-08-13 | $71.05 | $72.15 | $70.56 | $71.95 | $71.06 | 49,647 |
| 2018-08-10 | $70.15 | $70.75 | $69.57 | $69.80 | $68.94 | 54,517 |
| 2018-08-09 | $67.76 | $68.37 | $67.24 | $68.32 | $67.47 | 30,209 |
| 2018-08-08 | $71.08 | $71.50 | $70.13 | $70.34 | $69.47 | 23,969 |
| 2018-08-07 | $69.98 | $70.01 | $69.22 | $69.64 | $68.78 | 46,350 |
| 2018-08-06 | $73.60 | $73.65 | $72.70 | $73.07 | $72.16 | 34,348 |
| 2018-08-03 | $73.71 | $73.98 | $71.85 | $72.21 | $71.32 | 62,221 |
| 2018-08-02 | $73.71 | $73.98 | $72.07 | $72.20 | $71.31 | 64,337 |
| 2018-08-01 | $70.40 | $71.06 | $69.75 | $70.35 | $69.48 | 37,451 |
| 2018-07-31 | $68.27 | $68.89 | $66.97 | $67.47 | $66.63 | 34,773 |
| 2018-07-30 | $68.00 | $68.72 | $67.56 | $68.29 | $67.44 | 31,380 |
| 2018-07-27 | $67.86 | $68.78 | $67.41 | $68.20 | $67.35 | 40,349 |
| 2018-07-26 | $67.71 | $68.29 | $67.48 | $67.93 | $67.09 | 25,905 |
| 2018-07-25 | $66.88 | $67.35 | $65.41 | $65.54 | $64.73 | 69,934 |
| 2018-07-24 | $68.10 | $68.10 | $66.87 | $67.48 | $66.64 | 73,037 |
| 2018-07-23 | $72.05 | $72.45 | $71.99 | $72.05 | $71.16 | 29,442 |
| 2018-07-20 | $73.77 | $73.77 | $71.77 | $71.91 | $71.02 | 80,464 |
| 2018-07-19 | $74.66 | $75.94 | $74.12 | $75.35 | $74.42 | 63,762 |
| 2018-07-18 | $73.39 | $74.10 | $72.68 | $72.72 | $71.82 | 31,106 |
| 2018-07-17 | $73.56 | $73.56 | $71.92 | $72.28 | $71.38 | 12,853 |
| 2018-07-16 | $71.98 | $72.17 | $71.49 | $71.94 | $71.05 | 27,740 |
| 2018-07-13 | $71.29 | $71.33 | $70.20 | $70.29 | $69.42 | 47,587 |
| 2018-07-12 | $70.38 | $70.79 | $69.86 | $70.23 | $69.36 | 25,055 |
| 2018-07-11 | $72.70 | $73.60 | $71.86 | $72.80 | $71.90 | 33,913 |
| 2018-07-10 | $70.08 | $71.11 | $69.96 | $70.00 | $69.13 | 54,355 |
| 2018-07-09 | $70.61 | $70.69 | $69.26 | $69.40 | $68.54 | 47,643 |
| 2018-07-06 | $74.44 | $74.44 | $71.79 | $72.48 | $71.58 | 52,766 |
| 2018-07-05 | $73.39 | $74.69 | $73.28 | $73.84 | $72.92 | 52,216 |
| 2018-07-03 | $72.30 | $73.35 | $71.71 | $73.34 | $72.43 | 24,193 |
| 2018-07-02 | $73.20 | $74.11 | $72.70 | $73.25 | $72.34 | 43,747 |
| 2018-06-29 | $70.16 | $70.84 | $69.77 | $70.50 | $69.63 | 51,227 |
| 2018-06-28 | $74.27 | $74.28 | $72.56 | $72.56 | $71.66 | 52,919 |
| 2018-06-27 | $71.34 | $73.98 | $71.00 | $73.71 | $72.80 | 54,980 |
| 2018-06-26 | $70.00 | $70.40 | $69.23 | $69.95 | $69.08 | 20,179 |
| 2018-06-25 | $69.28 | $70.77 | $69.17 | $69.88 | $69.01 | 44,253 |
| 2018-06-22 | $66.76 | $67.44 | $66.69 | $67.07 | $66.24 | 13,752 |
| 2018-06-21 | $67.22 | $68.58 | $67.14 | $68.58 | $67.73 | 50,136 |
| 2018-06-20 | $65.22 | $65.85 | $64.83 | $65.43 | $64.62 | 27,065 |
| 2018-06-19 | $65.26 | $66.00 | $64.58 | $64.66 | $63.86 | 43,844 |
| 2018-06-18 | $63.52 | $64.07 | $62.55 | $62.62 | $61.84 | 27,341 |
| 2018-06-15 | $62.33 | $62.80 | $61.31 | $61.31 | $60.55 | 27,108 |
| 2018-06-14 | $60.09 | $60.76 | $60.04 | $60.67 | $59.92 | 5,737 |
| 2018-06-13 | $59.23 | $60.54 | $58.96 | $60.21 | $59.46 | 27,995 |
| 2018-06-12 | $58.21 | $59.09 | $58.21 | $58.42 | $57.70 | 14,536 |
| 2018-06-11 | $58.18 | $58.50 | $58.14 | $58.36 | $57.64 | 14,102 |
| 2018-06-08 | $58.42 | $58.65 | $57.72 | $58.01 | $57.29 | 10,327 |
| 2018-06-07 | $56.28 | $57.74 | $56.22 | $57.21 | $56.50 | 25,054 |
| 2018-06-06 | $57.79 | $57.87 | $56.60 | $56.70 | $56.00 | 13,624 |
| 2018-06-05 | $58.32 | $58.66 | $58.08 | $58.35 | $57.63 | 5,772 |
| 2018-06-04 | $59.10 | $59.10 | $58.39 | $58.52 | $57.79 | 8,899 |
| 2018-06-01 | $60.94 | $60.94 | $60.03 | $60.17 | $59.42 | 6,400 |
| 2018-05-31 | $62.16 | $62.42 | $61.09 | $61.71 | $60.95 | 8,651 |
| 2018-05-30 | $63.86 | $63.91 | $62.49 | $62.75 | $61.97 | 7,010 |
| 2018-05-29 | $61.86 | $63.93 | $61.79 | $63.35 | $62.56 | 51,689 |
| 2018-05-25 | $60.82 | $61.37 | $60.70 | $60.70 | $59.95 | 19,714 |
| 2018-05-24 | $60.25 | $61.60 | $60.23 | $60.33 | $59.58 | 8,084 |
| 2018-05-23 | $15.23 | $15.23 | $14.91 | $14.93 | $58.98 | 8,053 |
| 2018-05-22 | $14.47 | $14.64 | $14.31 | $14.60 | $57.68 | 20,289 |
| 2018-05-21 | $14.45 | $14.57 | $14.40 | $14.49 | $57.24 | 3,413 |
| 2018-05-18 | $14.67 | $14.80 | $14.67 | $14.73 | $58.19 | 2,135 |
| 2018-05-17 | $14.68 | $14.79 | $14.54 | $14.77 | $58.35 | 5,575 |
| 2018-05-16 | $14.51 | $14.51 | $14.27 | $14.30 | $56.49 | 9,153 |
| 2018-05-15 | $14.75 | $14.92 | $14.74 | $14.78 | $58.39 | 11,659 |
| 2018-05-14 | $14.22 | $14.34 | $14.14 | $14.30 | $56.49 | 14,272 |
| 2018-05-11 | $14.56 | $14.70 | $14.53 | $14.57 | $57.56 | 5,739 |
| 2018-05-10 | $14.98 | $14.98 | $14.60 | $14.68 | $57.99 | 9,232 |
| 2018-05-09 | $15.11 | $15.27 | $15.02 | $15.08 | $59.57 | 11,204 |
| 2018-05-08 | $15.32 | $15.59 | $15.32 | $15.37 | $60.72 | 10,664 |
| 2018-05-07 | $15.86 | $15.86 | $15.68 | $15.82 | $62.50 | 4,376 |
| 2018-05-04 | $16.05 | $16.13 | $15.51 | $15.65 | $61.82 | 10,343 |
| 2018-05-03 | $15.85 | $16.23 | $15.61 | $15.71 | $62.06 | 22,577 |
| 2018-05-02 | $15.27 | $15.56 | $15.27 | $15.52 | $61.31 | 9,571 |
| 2018-05-01 | $15.52 | $15.83 | $15.37 | $15.41 | $60.88 | 10,917 |
| 2018-04-30 | $15.03 | $15.39 | $14.93 | $15.39 | $60.80 | 6,939 |
| 2018-04-27 | $15.53 | $15.63 | $15.39 | $15.45 | $61.03 | 7,194 |
| 2018-04-26 | $15.69 | $15.81 | $15.46 | $15.48 | $61.15 | 7,289 |
| 2018-04-25 | $15.59 | $15.76 | $15.53 | $15.61 | $61.67 | 12,525 |
| 2018-04-24 | $15.04 | $15.52 | $14.94 | $15.37 | $60.72 | 22,610 |
| 2018-04-23 | $15.76 | $15.86 | $15.58 | $15.76 | $62.26 | 8,973 |
| 2018-04-20 | $15.54 | $15.84 | $15.54 | $15.72 | $62.10 | 24,146 |
| 2018-04-19 | $15.10 | $15.40 | $15.01 | $15.31 | $60.48 | 8,171 |
| 2018-04-18 | $15.52 | $15.62 | $15.28 | $15.39 | $60.80 | 27,693 |
| 2018-04-17 | $15.50 | $15.54 | $15.27 | $15.33 | $60.56 | 20,515 |
| 2018-04-16 | $15.49 | $15.60 | $15.35 | $15.37 | $60.72 | 21,758 |
| 2018-04-13 | $14.74 | $15.06 | $14.74 | $14.97 | $59.14 | 15,331 |
| 2018-04-12 | $14.77 | $14.80 | $14.54 | $14.59 | $57.64 | 8,565 |
| 2018-04-11 | $14.85 | $14.90 | $14.59 | $14.72 | $58.15 | 20,242 |
| 2018-04-10 | $14.91 | $14.99 | $14.67 | $14.75 | $58.27 | 21,539 |
| 2018-04-09 | $15.70 | $15.86 | $15.35 | $15.75 | $62.22 | 13,790 |
| 2018-04-06 | $15.85 | $16.33 | $15.57 | $16.11 | $63.64 | 19,666 |
| 2018-04-05 | $15.34 | $15.52 | $15.25 | $15.44 | $60.99 | 5,802 |
| 2018-04-04 | $16.40 | $16.43 | $15.48 | $15.48 | $61.15 | 23,230 |
| 2018-04-03 | $15.50 | $15.79 | $15.46 | $15.49 | $61.19 | 12,085 |
| 2018-04-02 | $15.62 | $16.30 | $15.40 | $16.01 | $63.25 | 28,265 |
| 2018-03-29 | $15.74 | $15.87 | $15.18 | $15.28 | $60.36 | 15,897 |
| 2018-03-28 | $15.74 | $16.01 | $15.57 | $15.73 | $62.14 | 24,904 |
| 2018-03-27 | $15.02 | $15.61 | $14.89 | $15.48 | $61.15 | 61,966 |
| 2018-03-26 | $15.39 | $15.73 | $14.97 | $15.00 | $59.26 | 43,104 |
| 2018-03-23 | $16.00 | $16.28 | $15.60 | $16.27 | $64.27 | 47,718 |
| 2018-03-22 | $15.19 | $15.55 | $15.04 | $15.52 | $61.31 | 42,850 |
| 2018-03-21 | $14.56 | $14.66 | $14.29 | $14.42 | $56.97 | 14,013 |
| 2018-03-20 | $14.43 | $14.43 | $14.17 | $14.27 | $56.37 | 12,557 |
| 2018-03-19 | $14.59 | $14.83 | $14.49 | $14.71 | $58.11 | 16,299 |
| 2018-03-16 | $14.54 | $14.54 | $14.29 | $14.33 | $56.61 | 9,740 |
| 2018-03-15 | $14.34 | $14.56 | $14.21 | $14.41 | $56.93 | 4,682 |
| 2018-03-14 | $14.39 | $14.81 | $14.37 | $14.60 | $57.68 | 13,232 |
| 2018-03-13 | $14.17 | $14.83 | $14.17 | $14.73 | $58.19 | 9,772 |
| 2018-03-12 | $14.33 | $14.52 | $14.27 | $14.39 | $56.85 | 14,908 |
| 2018-03-09 | $14.82 | $14.91 | $14.41 | $14.41 | $56.93 | 13,248 |
| 2018-03-08 | $15.18 | $15.41 | $15.17 | $15.29 | $60.40 | 4,857 |
| 2018-03-07 | $15.55 | $15.77 | $15.39 | $15.41 | $60.88 | 8,308 |
| 2018-03-06 | $15.10 | $15.45 | $15.03 | $15.33 | $60.56 | 8,135 |
| 2018-03-05 | $16.07 | $16.07 | $15.49 | $15.57 | $61.51 | 10,737 |
| 2018-03-02 | $16.13 | $16.22 | $15.55 | $15.57 | $61.51 | 17,963 |
| 2018-03-01 | $15.12 | $15.82 | $14.92 | $15.55 | $61.43 | 15,555 |
| 2018-02-28 | $15.10 | $15.58 | $15.00 | $15.55 | $61.43 | 15,314 |
| 2018-02-27 | $14.41 | $14.97 | $14.39 | $14.97 | $59.14 | 24,360 |
| 2018-02-26 | $14.10 | $14.16 | $13.81 | $13.82 | $54.59 | 3,185 |
| 2018-02-23 | $14.33 | $14.39 | $14.16 | $14.18 | $56.02 | 9,093 |
| 2018-02-22 | $14.60 | $14.73 | $14.38 | $14.73 | $58.19 | 10,920 |
| 2018-02-21 | $14.23 | $14.58 | $13.88 | $14.56 | $57.52 | 20,460 |
| 2018-02-20 | $15.08 | $15.08 | $14.84 | $14.97 | $59.14 | 11,524 |
| 2018-02-16 | $14.44 | $14.50 | $14.11 | $14.42 | $56.97 | 5,541 |
| 2018-02-15 | $14.57 | $14.82 | $14.28 | $14.43 | $57.00 | 9,664 |
| 2018-02-14 | $16.13 | $16.13 | $15.19 | $15.22 | $60.13 | 23,226 |
| 2018-02-13 | $16.49 | $16.54 | $16.10 | $16.17 | $63.88 | 9,216 |
| 2018-02-12 | $16.41 | $16.68 | $15.96 | $16.17 | $63.88 | 36,587 |
| 2018-02-09 | $16.79 | $17.69 | $16.34 | $16.61 | $65.62 | 69,813 |
| 2018-02-08 | $15.40 | $16.66 | $15.40 | $16.63 | $65.70 | 62,315 |
| 2018-02-07 | $15.05 | $15.37 | $14.70 | $15.31 | $60.48 | 17,994 |
| 2018-02-06 | $15.00 | $15.02 | $13.53 | $13.92 | $54.99 | 53,651 |
| 2018-02-05 | $13.48 | $14.53 | $13.25 | $14.41 | $56.93 | 33,422 |
| 2018-02-02 | $13.33 | $13.79 | $13.29 | $13.77 | $54.40 | 18,055 |
| 2018-02-01 | $13.30 | $13.39 | $13.13 | $13.34 | $52.70 | 10,967 |
| 2018-01-31 | $12.77 | $13.11 | $12.77 | $12.97 | $51.24 | 9,842 |
| 2018-01-30 | $13.19 | $13.40 | $13.12 | $13.31 | $52.58 | 23,676 |
| 2018-01-29 | $12.84 | $12.90 | $12.79 | $12.89 | $50.92 | 22,723 |
| 2018-01-26 | $12.51 | $12.56 | $12.37 | $12.37 | $48.87 | 15,695 |
| 2018-01-25 | $13.01 | $13.17 | $12.90 | $13.03 | $51.47 | 13,552 |
| 2018-01-24 | $12.69 | $12.81 | $12.54 | $12.70 | $50.17 | 22,418 |
| 2018-01-23 | $13.01 | $13.05 | $12.85 | $12.85 | $50.76 | 10,307 |
| 2018-01-22 | $13.44 | $13.50 | $13.27 | $13.28 | $52.46 | 4,849 |
| 2018-01-19 | $13.61 | $13.66 | $13.43 | $13.43 | $53.05 | 9,535 |
| 2018-01-18 | $13.94 | $14.02 | $13.86 | $13.88 | $54.83 | 5,395 |
| 2018-01-17 | $14.31 | $14.31 | $14.02 | $14.07 | $55.58 | 11,496 |
| 2018-01-16 | $14.41 | $14.69 | $14.30 | $14.62 | $57.76 | 12,938 |
| 2018-01-12 | $15.01 | $15.01 | $14.62 | $14.62 | $57.76 | 7,760 |
| 2018-01-11 | $15.34 | $15.37 | $15.15 | $15.16 | $59.89 | 6,664 |
| 2018-01-10 | $15.38 | $15.44 | $15.30 | $15.37 | $60.72 | 6,679 |
| 2018-01-09 | $15.34 | $15.43 | $15.32 | $15.37 | $60.72 | 9,737 |
| 2018-01-08 | $15.43 | $15.43 | $15.26 | $15.30 | $60.44 | 6,189 |
| 2018-01-05 | $15.53 | $15.56 | $15.39 | $15.39 | $60.80 | 4,786 |
| 2018-01-04 | $15.50 | $15.59 | $15.43 | $15.54 | $61.39 | 5,679 |
| 2018-01-03 | $15.85 | $15.85 | $15.64 | $15.64 | $61.78 | 23,236 |
| 2018-01-02 | $16.07 | $16.13 | $15.93 | $15.94 | $62.97 | 9,548 |
| 2017-12-29 | $16.94 | $17.10 | $16.94 | $17.10 | $67.55 | 10,604 |
| 2017-12-28 | $17.11 | $17.24 | $17.02 | $17.18 | $67.87 | 9,042 |
| 2017-12-27 | $17.42 | $17.47 | $17.34 | $17.44 | $68.90 | 6,244 |
| 2017-12-26 | $17.23 | $17.29 | $17.19 | $17.26 | $68.18 | 3,286 |
| 2017-12-22 | $17.37 | $17.47 | $17.21 | $17.21 | $67.99 | 11,460 |
| 2017-12-21 | $17.60 | $17.63 | $17.39 | $17.44 | $68.90 | 49,901 |
| 2017-12-20 | $18.03 | $18.16 | $18.02 | $18.13 | $71.62 | 4,552 |
| 2017-12-19 | $17.84 | $18.09 | $17.84 | $18.03 | $71.23 | 5,148 |
| 2017-12-18 | $18.02 | $18.02 | $17.82 | $17.95 | $70.91 | 8,896 |
| 2017-12-15 | $18.29 | $18.35 | $18.08 | $18.15 | $71.70 | 6,732 |
| 2017-12-14 | $17.80 | $17.93 | $17.74 | $17.93 | $70.83 | 6,111 |
| 2017-12-13 | $17.81 | $17.81 | $17.48 | $17.60 | $69.53 | 7,294 |
| 2017-12-12 | $18.43 | $18.49 | $18.35 | $18.40 | $72.69 | 8,899 |
| 2017-12-11 | $18.07 | $18.14 | $17.97 | $18.05 | $71.31 | 2,471 |
| 2017-12-08 | $18.37 | $18.46 | $18.24 | $18.34 | $72.45 | 3,445 |
| 2017-12-07 | $19.21 | $19.22 | $18.90 | $19.01 | $75.10 | 4,935 |
| 2017-12-06 | $19.14 | $19.14 | $18.88 | $18.92 | $74.74 | 15,314 |
| 2017-12-05 | $18.06 | $18.15 | $17.85 | $18.11 | $71.54 | 7,551 |
| 2017-12-04 | $17.79 | $18.16 | $17.64 | $18.14 | $71.66 | 8,351 |
| 2017-12-01 | $18.06 | $18.49 | $18.02 | $18.19 | $71.86 | 10,846 |
| 2017-11-30 | $17.75 | $17.89 | $17.68 | $17.86 | $70.55 | 4,276 |
| 2017-11-29 | $17.31 | $17.68 | $17.27 | $17.56 | $69.37 | 7,576 |
| 2017-11-28 | $17.09 | $17.19 | $16.87 | $16.90 | $66.76 | 8,259 |
| 2017-11-27 | $16.95 | $17.18 | $16.95 | $17.15 | $67.75 | 3,920 |
| 2017-11-24 | $16.62 | $16.70 | $16.57 | $16.64 | $65.74 | 6,200 |
| 2017-11-22 | $16.40 | $16.54 | $16.38 | $16.39 | $64.75 | 6,743 |
| 2017-11-21 | $16.55 | $16.55 | $16.39 | $16.44 | $64.95 | 11,983 |
| 2017-11-20 | $17.63 | $17.63 | $17.31 | $17.40 | $68.74 | 2,610 |
| 2017-11-17 | $17.69 | $17.75 | $17.68 | $17.74 | $70.08 | 2,775 |
| 2017-11-16 | $17.71 | $17.71 | $17.45 | $17.59 | $69.49 | 5,403 |
| 2017-11-15 | $18.21 | $18.34 | $18.11 | $18.27 | $72.17 | 7,182 |
| 2017-11-14 | $17.66 | $17.93 | $17.65 | $17.83 | $70.44 | 5,148 |
| 2017-11-13 | $17.51 | $17.56 | $17.41 | $17.46 | $68.99 | 6,912 |
| 2017-11-10 | $17.38 | $17.47 | $17.31 | $17.32 | $68.42 | 5,200 |
| 2017-11-09 | $17.53 | $17.80 | $17.44 | $17.55 | $69.33 | 5,760 |
| 2017-11-08 | $17.66 | $17.70 | $17.56 | $17.57 | $69.41 | 8,380 |
| 2017-11-07 | $17.50 | $17.67 | $17.40 | $17.63 | $69.65 | 4,533 |
| 2017-11-06 | $18.01 | $18.01 | $17.80 | $17.85 | $70.52 | 8,121 |
| 2017-11-03 | $17.87 | $18.14 | $17.86 | $17.96 | $70.95 | 5,383 |
| 2017-11-02 | $17.95 | $18.03 | $17.81 | $17.83 | $70.44 | 6,568 |
| 2017-11-01 | $17.87 | $18.02 | $17.79 | $18.00 | $71.11 | 15,212 |
| 2017-10-31 | $18.36 | $18.40 | $18.25 | $18.25 | $72.09 | 2,623 |
| 2017-10-30 | $18.33 | $18.45 | $18.24 | $18.37 | $72.57 | 7,652 |
| 2017-10-27 | $18.15 | $18.17 | $17.79 | $17.82 | $70.40 | 10,708 |
| 2017-10-26 | $18.38 | $18.47 | $18.23 | $18.47 | $72.96 | 4,275 |
| 2017-10-25 | $18.21 | $18.77 | $18.21 | $18.45 | $72.89 | 10,232 |
| 2017-10-24 | $18.46 | $18.53 | $18.30 | $18.51 | $73.12 | 7,170 |
| 2017-10-23 | $18.36 | $18.55 | $18.34 | $18.55 | $73.28 | 6,437 |
| 2017-10-20 | $18.21 | $18.28 | $18.12 | $18.12 | $71.58 | 6,246 |
| 2017-10-19 | $18.57 | $18.71 | $18.56 | $18.59 | $73.44 | 10,120 |
| 2017-10-18 | $17.94 | $18.00 | $17.80 | $17.89 | $70.67 | 12,592 |
| 2017-10-17 | $18.14 | $18.25 | $18.14 | $18.25 | $72.10 | 7,957 |
| 2017-10-16 | $18.02 | $18.07 | $17.97 | $18.04 | $71.27 | 7,190 |
| 2017-10-13 | $18.14 | $18.14 | $18.00 | $18.08 | $71.42 | 3,485 |
| 2017-10-12 | $18.36 | $18.42 | $18.31 | $18.37 | $72.57 | 6,498 |
| 2017-10-11 | $18.59 | $18.60 | $18.36 | $18.37 | $72.57 | 3,877 |
| 2017-10-10 | $18.37 | $18.41 | $18.25 | $18.27 | $72.17 | 3,832 |
| 2017-10-09 | $18.55 | $18.63 | $18.51 | $18.56 | $73.32 | 3,935 |
| 2017-10-06 | $18.42 | $18.53 | $18.37 | $18.42 | $72.77 | 7,615 |
| 2017-10-05 | $18.52 | $18.52 | $17.95 | $17.99 | $71.07 | 15,407 |
| 2017-10-04 | $18.61 | $18.64 | $18.51 | $18.61 | $73.52 | 4,976 |
| 2017-10-03 | $18.98 | $19.00 | $18.69 | $18.69 | $73.83 | 13,754 |
| 2017-10-02 | $19.85 | $19.91 | $19.68 | $19.91 | $78.65 | 4,467 |
| 2017-09-29 | $20.31 | $20.37 | $19.89 | $20.02 | $79.09 | 5,263 |
| 2017-09-28 | $20.65 | $20.65 | $20.43 | $20.48 | $80.90 | 3,616 |
| 2017-09-27 | $20.04 | $20.39 | $20.04 | $20.16 | $79.64 | 9,136 |
| 2017-09-26 | $20.19 | $20.32 | $20.03 | $20.30 | $80.19 | 5,742 |
| 2017-09-25 | $20.39 | $20.81 | $20.37 | $20.65 | $81.58 | 16,328 |
| 2017-09-22 | $19.55 | $19.68 | $19.55 | $19.59 | $77.39 | 5,876 |
| 2017-09-21 | $19.09 | $19.25 | $19.09 | $19.17 | $75.73 | 6,831 |
| 2017-09-20 | $19.19 | $19.67 | $19.17 | $19.28 | $76.18 | 12,013 |
| 2017-09-19 | $19.42 | $19.51 | $19.35 | $19.36 | $76.48 | 2,989 |
| 2017-09-18 | $19.38 | $19.48 | $19.28 | $19.39 | $76.60 | 5,294 |
| 2017-09-15 | $20.11 | $20.13 | $19.73 | $19.82 | $78.30 | 6,182 |
| 2017-09-14 | $20.29 | $20.39 | $20.13 | $20.15 | $79.60 | 3,534 |
| 2017-09-13 | $19.96 | $20.12 | $19.96 | $20.06 | $79.23 | 10,123 |
| 2017-09-12 | $19.74 | $19.81 | $19.72 | $19.78 | $78.14 | 5,590 |
| 2017-09-11 | $19.82 | $19.88 | $19.63 | $19.67 | $77.70 | 57,794 |
| 2017-09-08 | $20.22 | $20.39 | $20.16 | $20.37 | $80.47 | 9,595 |
| 2017-09-07 | $20.22 | $20.30 | $20.16 | $20.17 | $79.68 | 4,502 |
| 2017-09-06 | $20.40 | $20.43 | $20.24 | $20.33 | $80.31 | 9,069 |
| 2017-09-05 | $20.42 | $20.66 | $20.24 | $20.49 | $80.94 | 12,194 |
| 2017-09-01 | $20.00 | $20.02 | $19.88 | $19.92 | $78.69 | 6,744 |
| 2017-08-31 | $20.01 | $20.04 | $19.90 | $19.97 | $78.89 | 4,816 |
| 2017-08-30 | $19.91 | $19.98 | $19.87 | $19.91 | $78.65 | 4,980 |
| 2017-08-29 | $20.19 | $20.26 | $19.91 | $19.91 | $78.65 | 5,918 |
| 2017-08-28 | $19.84 | $19.99 | $19.84 | $19.93 | $78.73 | 5,595 |
| 2017-08-25 | $19.93 | $20.00 | $19.84 | $19.94 | $78.77 | 12,665 |
| 2017-08-24 | $20.63 | $20.74 | $20.51 | $20.62 | $81.46 | 11,826 |
| 2017-08-23 | $21.07 | $21.07 | $20.75 | $20.79 | $82.13 | 8,208 |
| 2017-08-22 | $21.18 | $21.18 | $20.89 | $20.99 | $82.92 | 7,891 |
| 2017-08-21 | $21.74 | $21.83 | $21.59 | $21.65 | $85.53 | 22,957 |
| 2017-08-18 | $22.24 | $22.38 | $21.98 | $22.17 | $87.58 | 40,426 |
| 2017-08-17 | $21.87 | $22.31 | $21.80 | $22.29 | $88.06 | 33,185 |
| 2017-08-16 | $21.58 | $21.58 | $21.41 | $21.47 | $84.82 | 7,332 |
| 2017-08-15 | $22.15 | $22.29 | $22.13 | $22.16 | $87.54 | 21,997 |
| 2017-08-14 | $22.04 | $22.15 | $21.89 | $22.04 | $87.07 | 17,370 |
| 2017-08-11 | $22.47 | $22.59 | $22.30 | $22.43 | $88.61 | 12,359 |
| 2017-08-10 | $21.84 | $22.54 | $21.82 | $22.50 | $88.88 | 24,239 |
| 2017-08-09 | $21.31 | $21.47 | $21.26 | $21.28 | $84.07 | 38,064 |
| 2017-08-08 | $21.08 | $21.08 | $20.78 | $20.97 | $82.84 | 8,169 |
| 2017-08-07 | $21.31 | $21.38 | $21.29 | $21.29 | $84.11 | 1,599 |
| 2017-08-04 | $21.49 | $21.58 | $21.39 | $21.41 | $84.58 | 2,962 |
| 2017-08-03 | $21.43 | $21.54 | $21.39 | $21.43 | $84.66 | 6,319 |
| 2017-08-02 | $21.15 | $21.46 | $21.14 | $21.34 | $84.30 | 5,105 |
| 2017-08-01 | $21.12 | $21.23 | $20.97 | $21.21 | $83.79 | 5,890 |
| 2017-07-31 | $21.72 | $21.80 | $21.71 | $21.73 | $85.84 | 7,083 |
| 2017-07-28 | $21.96 | $22.09 | $21.86 | $21.87 | $86.40 | 4,997 |
| 2017-07-27 | $21.58 | $22.20 | $21.58 | $21.93 | $86.63 | 28,708 |
| 2017-07-26 | $22.06 | $22.06 | $21.72 | $21.78 | $86.04 | 19,746 |
| 2017-07-25 | $22.01 | $22.20 | $22.01 | $22.20 | $87.70 | 2,168 |
| 2017-07-24 | $22.10 | $22.23 | $22.10 | $22.11 | $87.34 | 3,457 |
| 2017-07-21 | $22.31 | $22.40 | $22.27 | $22.27 | $87.98 | 5,171 |
| 2017-07-20 | $22.13 | $22.27 | $22.13 | $22.25 | $87.90 | 3,364 |
| 2017-07-19 | $22.21 | $22.23 | $22.09 | $22.10 | $87.30 | 9,324 |
| 2017-07-18 | $22.91 | $22.92 | $22.68 | $22.70 | $89.67 | 7,452 |
| 2017-07-17 | $22.73 | $22.75 | $22.61 | $22.62 | $89.36 | 7,046 |
| 2017-07-14 | $22.90 | $22.90 | $22.42 | $22.46 | $88.73 | 7,105 |
| 2017-07-13 | $23.33 | $23.43 | $23.16 | $23.19 | $91.61 | 10,606 |
| 2017-07-12 | $23.54 | $23.59 | $23.23 | $23.28 | $91.97 | 14,807 |
| 2017-07-11 | $24.32 | $24.47 | $24.16 | $24.28 | $95.92 | 17,409 |
| 2017-07-10 | $25.46 | $25.47 | $25.21 | $25.28 | $99.87 | 7,392 |
| 2017-07-07 | $25.37 | $25.53 | $25.23 | $25.33 | $100.06 | 12,210 |
| 2017-07-06 | $25.09 | $25.38 | $25.09 | $25.32 | $100.02 | 16,032 |
| 2017-07-05 | $24.96 | $25.11 | $24.74 | $24.75 | $97.77 | 47,574 |
| 2017-07-03 | $24.58 | $24.59 | $24.41 | $24.55 | $96.98 | 24,709 |
| 2017-06-30 | $25.00 | $25.13 | $24.85 | $25.06 | $99.00 | 10,569 |
| 2017-06-29 | $24.87 | $25.50 | $24.87 | $25.21 | $99.59 | 18,513 |
| 2017-06-28 | $24.81 | $24.92 | $24.60 | $24.66 | $97.42 | 7,247 |
| 2017-06-27 | $24.77 | $24.93 | $24.58 | $24.93 | $98.48 | 10,889 |
| 2017-06-26 | $24.51 | $24.58 | $24.38 | $24.45 | $96.59 | 23,497 |
| 2017-06-23 | $25.13 | $25.17 | $24.95 | $25.03 | $98.88 | 3,903 |
| 2017-06-22 | $24.96 | $25.07 | $24.81 | $25.07 | $99.04 | 5,840 |
| 2017-06-21 | $25.25 | $25.45 | $25.18 | $25.42 | $100.42 | 4,642 |
| 2017-06-20 | $25.19 | $25.40 | $25.18 | $25.36 | $100.18 | 8,580 |
| 2017-06-19 | $24.93 | $24.95 | $24.74 | $24.81 | $98.01 | 20,225 |
| 2017-06-16 | $25.60 | $25.73 | $25.49 | $25.52 | $100.82 | 36,684 |
| 2017-06-15 | $25.76 | $25.79 | $25.63 | $25.66 | $101.37 | 11,985 |
| 2017-06-14 | $24.80 | $25.21 | $24.76 | $25.11 | $99.20 | 20,527 |
| 2017-06-13 | $24.98 | $24.98 | $24.77 | $24.91 | $98.41 | 13,775 |
| 2017-06-12 | $25.22 | $25.38 | $25.09 | $25.16 | $99.39 | 18,149 |
| 2017-06-09 | $24.53 | $24.94 | $24.43 | $24.74 | $97.73 | 14,618 |
| 2017-06-08 | $24.34 | $24.40 | $24.18 | $24.29 | $95.96 | 8,316 |
| 2017-06-07 | $24.45 | $24.66 | $24.41 | $24.53 | $96.90 | 5,613 |
| 2017-06-06 | $24.52 | $24.54 | $24.29 | $24.37 | $96.27 | 8,235 |
| 2017-06-05 | $24.69 | $24.70 | $24.56 | $24.70 | $97.58 | 3,881 |
| 2017-06-02 | $24.53 | $24.60 | $24.36 | $24.39 | $96.35 | 9,928 |
| 2017-06-01 | $24.69 | $24.79 | $24.41 | $24.42 | $96.47 | 18,880 |
| 2017-05-31 | $24.75 | $24.97 | $24.73 | $24.89 | $98.33 | 11,526 |
| 2017-05-30 | $24.88 | $24.88 | $24.60 | $24.63 | $97.30 | 6,483 |
| 2017-05-26 | $24.85 | $24.90 | $24.73 | $24.73 | $97.69 | 6,041 |
| 2017-05-25 | $24.89 | $24.92 | $24.71 | $24.79 | $97.93 | 10,972 |
| 2017-05-24 | $25.58 | $25.65 | $25.50 | $25.60 | $101.13 | 10,626 |
| 2017-05-23 | $25.52 | $25.67 | $25.52 | $25.59 | $101.09 | 5,810 |
| 2017-05-22 | $25.64 | $25.65 | $25.46 | $25.55 | $100.93 | 9,806 |
| 2017-05-19 | $26.15 | $26.15 | $25.74 | $25.83 | $102.04 | 11,704 |
| 2017-05-18 | $26.74 | $26.83 | $26.18 | $26.36 | $104.13 | 23,649 |
| 2017-05-17 | $26.20 | $26.62 | $26.06 | $26.51 | $104.73 | 18,375 |
| 2017-05-16 | $25.83 | $26.01 | $25.74 | $25.77 | $101.80 | 8,287 |
| 2017-05-15 | $26.04 | $26.06 | $25.57 | $25.65 | $101.33 | 17,885 |
| 2017-05-12 | $26.69 | $26.69 | $26.34 | $26.34 | $104.05 | 41,524 |
| 2017-05-11 | $27.02 | $27.23 | $26.92 | $26.94 | $106.42 | 11,439 |
| 2017-05-10 | $27.00 | $27.08 | $26.79 | $26.87 | $106.15 | 11,998 |
| 2017-05-09 | $27.50 | $27.50 | $27.19 | $27.41 | $108.28 | 17,399 |
| 2017-05-08 | $28.30 | $28.46 | $28.13 | $28.39 | $112.15 | 7,303 |
| 2017-05-05 | $28.63 | $28.63 | $28.27 | $28.27 | $111.68 | 12,739 |
| 2017-05-04 | $28.01 | $28.45 | $27.93 | $28.25 | $111.60 | 24,560 |
| 2017-05-03 | $27.38 | $27.60 | $27.30 | $27.50 | $108.64 | 15,425 |
| 2017-05-02 | $27.18 | $27.41 | $27.17 | $27.25 | $107.65 | 12,430 |
| 2017-05-01 | $26.90 | $27.12 | $26.72 | $27.06 | $106.90 | 12,143 |
| 2017-04-28 | $27.20 | $27.28 | $27.14 | $27.17 | $107.33 | 8,972 |
| 2017-04-27 | $27.11 | $27.32 | $27.11 | $27.14 | $107.19 | 11,345 |
| 2017-04-26 | $26.95 | $26.96 | $26.73 | $26.93 | $106.39 | 15,177 |
| 2017-04-25 | $26.94 | $27.00 | $26.83 | $27.00 | $106.66 | 19,011 |
| 2017-04-24 | $27.53 | $27.71 | $27.48 | $27.68 | $109.35 | 10,950 |
| 2017-04-21 | $28.13 | $28.19 | $27.92 | $28.00 | $110.61 | 15,136 |
| 2017-04-20 | $27.85 | $28.06 | $27.74 | $27.81 | $109.86 | 21,748 |
| 2017-04-19 | $28.26 | $28.68 | $28.22 | $28.60 | $112.98 | 21,096 |
| 2017-04-18 | $28.25 | $28.43 | $28.14 | $28.25 | $111.60 | 47,262 |
| 2017-04-17 | $27.53 | $27.62 | $27.28 | $27.29 | $107.81 | 16,582 |
| 2017-04-13 | $27.28 | $27.61 | $27.11 | $27.58 | $108.95 | 15,551 |
| 2017-04-12 | $27.36 | $27.60 | $27.36 | $27.41 | $108.28 | 18,630 |
| 2017-04-11 | $27.47 | $27.82 | $27.45 | $27.52 | $108.72 | 24,505 |
| 2017-04-10 | $27.22 | $27.34 | $27.15 | $27.23 | $107.57 | 23,097 |
| 2017-04-07 | $27.05 | $27.05 | $26.74 | $26.93 | $106.39 | 10,111 |
| 2017-04-06 | $26.90 | $27.08 | $26.84 | $26.96 | $106.50 | 30,370 |
| 2017-04-05 | $26.50 | $26.86 | $26.44 | $26.70 | $105.48 | 14,028 |
| 2017-04-04 | $26.96 | $26.99 | $26.58 | $26.81 | $105.91 | 40,738 |
| 2017-04-03 | $27.06 | $27.31 | $26.92 | $26.94 | $106.42 | 12,100 |
| 2017-03-31 | $27.22 | $27.31 | $27.14 | $27.31 | $107.89 | 6,332 |
| 2017-03-30 | $26.94 | $27.05 | $26.78 | $26.86 | $106.11 | 27,128 |
| 2017-03-29 | $26.58 | $26.66 | $26.40 | $26.48 | $104.61 | 12,046 |
| 2017-03-28 | $26.48 | $26.66 | $26.15 | $26.29 | $103.86 | 12,688 |
| 2017-03-27 | $26.94 | $27.03 | $26.48 | $26.53 | $104.80 | 16,562 |
| 2017-03-24 | $26.31 | $26.41 | $26.18 | $26.27 | $103.78 | 17,462 |
| 2017-03-23 | $26.50 | $26.54 | $26.11 | $26.27 | $103.78 | 13,515 |
| 2017-03-22 | $26.59 | $26.64 | $26.00 | $26.18 | $103.42 | 19,770 |
| 2017-03-21 | $25.62 | $26.47 | $25.42 | $26.36 | $104.13 | 38,804 |
| 2017-03-20 | $25.96 | $25.98 | $25.70 | $25.78 | $101.86 | 17,298 |
| 2017-03-17 | $26.34 | $26.52 | $26.32 | $26.43 | $104.41 | 9,742 |
| 2017-03-16 | $26.27 | $26.28 | $26.09 | $26.18 | $103.42 | 19,823 |
| 2017-03-15 | $27.74 | $27.79 | $26.68 | $26.93 | $106.39 | 27,575 |
| 2017-03-14 | $27.75 | $27.99 | $27.74 | $27.91 | $110.26 | 25,492 |
| 2017-03-13 | $27.81 | $27.81 | $27.55 | $27.69 | $109.39 | 10,948 |
| 2017-03-10 | $28.70 | $28.84 | $28.58 | $28.62 | $113.06 | 5,418 |
| 2017-03-09 | $28.98 | $29.27 | $28.77 | $28.90 | $114.17 | 13,469 |
| 2017-03-08 | $27.91 | $28.31 | $27.91 | $28.26 | $111.64 | 6,174 |
| 2017-03-07 | $28.08 | $28.26 | $28.02 | $28.20 | $111.40 | 4,365 |
| 2017-03-06 | $28.33 | $28.60 | $28.33 | $28.41 | $112.23 | 22,429 |
| 2017-03-03 | $28.29 | $28.47 | $28.22 | $28.32 | $111.88 | 5,618 |
| 2017-03-02 | $28.24 | $28.47 | $28.21 | $28.47 | $112.47 | 11,805 |
| 2017-03-01 | $27.63 | $27.70 | $27.21 | $27.35 | $108.04 | 10,770 |
| 2017-02-28 | $28.01 | $28.06 | $27.73 | $27.94 | $110.38 | 10,028 |
| 2017-02-27 | $27.89 | $27.90 | $27.70 | $27.73 | $109.55 | 7,733 |
| 2017-02-24 | $27.57 | $27.62 | $27.38 | $27.40 | $108.24 | 17,799 |
| 2017-02-23 | $26.60 | $26.97 | $26.60 | $26.82 | $105.95 | 7,922 |
| 2017-02-22 | $26.86 | $26.92 | $26.76 | $26.79 | $105.83 | 8,201 |
| 2017-02-21 | $27.37 | $27.37 | $27.04 | $27.07 | $106.94 | 13,276 |
| 2017-02-17 | $27.81 | $27.82 | $27.51 | $27.51 | $108.68 | 10,297 |
| 2017-02-16 | $27.09 | $27.28 | $27.05 | $27.20 | $107.45 | 7,739 |
| 2017-02-15 | $27.38 | $27.46 | $27.02 | $27.07 | $106.94 | 13,253 |
| 2017-02-14 | $28.08 | $28.38 | $27.82 | $27.90 | $110.22 | 13,866 |
| 2017-02-13 | $27.85 | $28.01 | $27.64 | $27.90 | $110.22 | 11,445 |
| 2017-02-10 | $28.57 | $28.62 | $28.20 | $28.32 | $111.88 | 8,963 |
| 2017-02-09 | $28.85 | $28.85 | $28.48 | $28.57 | $112.86 | 15,404 |
| 2017-02-08 | $29.54 | $29.59 | $29.16 | $29.30 | $115.75 | 12,793 |
| 2017-02-07 | $29.98 | $30.36 | $29.90 | $30.20 | $119.30 | 8,009 |
| 2017-02-06 | $30.04 | $30.26 | $29.99 | $30.24 | $119.46 | 4,715 |
| 2017-02-03 | $30.61 | $30.65 | $30.33 | $30.48 | $120.41 | 6,823 |
| 2017-02-02 | $30.64 | $30.64 | $30.34 | $30.36 | $119.94 | 4,619 |
| 2017-02-01 | $30.06 | $30.50 | $30.01 | $30.37 | $119.97 | 11,405 |
| 2017-01-31 | $30.57 | $30.57 | $30.27 | $30.36 | $119.94 | 12,662 |
| 2017-01-30 | $30.39 | $30.75 | $30.38 | $30.42 | $120.17 | 21,031 |
| 2017-01-27 | $30.14 | $30.35 | $29.98 | $30.16 | $119.15 | 4,799 |
| 2017-01-26 | $29.99 | $30.18 | $29.83 | $30.10 | $118.91 | 14,027 |
| 2017-01-25 | $30.43 | $30.49 | $30.20 | $30.22 | $119.38 | 12,403 |
| 2017-01-24 | $30.74 | $30.74 | $30.30 | $30.50 | $120.49 | 9,863 |
| 2017-01-23 | $30.98 | $31.02 | $30.66 | $30.74 | $121.44 | 8,466 |
| 2017-01-20 | $30.87 | $31.25 | $30.74 | $31.02 | $122.54 | 6,405 |
| 2017-01-19 | $30.76 | $31.09 | $30.61 | $30.83 | $121.79 | 8,766 |
| 2017-01-18 | $30.35 | $30.59 | $30.31 | $30.54 | $120.65 | 6,431 |
| 2017-01-17 | $31.03 | $31.08 | $30.84 | $30.90 | $122.07 | 9,027 |
| 2017-01-13 | $30.56 | $30.62 | $30.40 | $30.56 | $120.73 | 5,740 |
| 2017-01-12 | $30.81 | $31.09 | $30.73 | $30.74 | $121.44 | 12,752 |
| 2017-01-11 | $30.93 | $31.13 | $30.49 | $30.65 | $121.08 | 14,515 |
| 2017-01-10 | $31.44 | $31.44 | $30.66 | $31.06 | $122.70 | 17,286 |
| 2017-01-09 | $31.92 | $32.00 | $31.74 | $31.95 | $126.22 | 3,865 |
| 2017-01-06 | $31.96 | $32.10 | $31.89 | $31.97 | $126.30 | 3,845 |
| 2017-01-05 | $31.67 | $31.82 | $31.41 | $31.53 | $124.56 | 23,805 |
| 2017-01-04 | $32.97 | $32.97 | $32.22 | $32.49 | $128.35 | 29,125 |
| 2017-01-03 | $33.33 | $33.36 | $32.87 | $33.17 | $131.04 | 15,752 |
| 2016-12-30 | $33.55 | $34.17 | $33.45 | $34.04 | $134.47 | 12,715 |
| 2016-12-29 | $34.17 | $34.20 | $33.59 | $33.85 | $133.72 | 17,451 |
| 2016-12-28 | $34.54 | $34.86 | $34.48 | $34.83 | $137.59 | 12,721 |
| 2016-12-27 | $35.51 | $35.51 | $35.30 | $35.40 | $139.85 | 5,325 |
| 2016-12-23 | $35.62 | $35.73 | $35.41 | $35.57 | $140.52 | 11,087 |
| 2016-12-22 | $35.25 | $35.61 | $35.23 | $35.40 | $139.85 | 13,286 |
| 2016-12-21 | $34.15 | $34.65 | $34.15 | $34.64 | $136.84 | 6,058 |
| 2016-12-20 | $34.39 | $34.48 | $34.19 | $34.42 | $135.97 | 12,165 |
| 2016-12-19 | $34.07 | $34.26 | $33.97 | $34.20 | $135.10 | 11,622 |
| 2016-12-16 | $33.42 | $34.08 | $33.32 | $33.91 | $133.96 | 17,185 |
| 2016-12-15 | $33.19 | $33.31 | $32.97 | $33.16 | $131.00 | 13,497 |
| 2016-12-14 | $31.84 | $32.86 | $31.46 | $32.63 | $128.90 | 12,265 |
| 2016-12-13 | $31.50 | $31.50 | $31.12 | $31.27 | $123.53 | 10,097 |
| 2016-12-12 | $31.75 | $32.25 | $31.66 | $32.04 | $126.57 | 26,999 |
| 2016-12-09 | $30.71 | $30.81 | $30.54 | $30.62 | $120.96 | 3,706 |
| 2016-12-08 | $30.51 | $30.59 | $30.10 | $30.19 | $119.26 | 5,722 |
| 2016-12-07 | $30.77 | $30.77 | $30.00 | $30.18 | $119.22 | 12,465 |
| 2016-12-06 | $31.01 | $31.17 | $30.93 | $30.94 | $122.23 | 2,294 |
| 2016-12-05 | $31.20 | $31.25 | $30.93 | $31.02 | $122.54 | 5,347 |
| 2016-12-02 | $30.79 | $30.94 | $30.65 | $30.86 | $121.91 | 6,367 |
| 2016-12-01 | $30.43 | $30.59 | $30.22 | $30.46 | $120.33 | 6,427 |
| 2016-11-30 | $30.50 | $30.59 | $30.21 | $30.45 | $120.30 | 5,426 |
| 2016-11-29 | $30.95 | $31.00 | $30.44 | $30.65 | $121.08 | 6,900 |
| 2016-11-28 | $30.74 | $31.04 | $30.63 | $31.00 | $122.46 | 15,960 |
| 2016-11-25 | $31.14 | $31.30 | $31.06 | $31.26 | $123.49 | 4,026 |
| 2016-11-23 | $32.01 | $32.06 | $31.77 | $31.85 | $125.82 | 6,996 |
| 2016-11-22 | $31.65 | $31.90 | $31.53 | $31.63 | $124.95 | 10,382 |
| 2016-11-21 | $32.81 | $32.91 | $32.62 | $32.77 | $129.46 | 5,594 |
| 2016-11-18 | $33.35 | $33.62 | $33.23 | $33.35 | $131.75 | 5,887 |
| 2016-11-17 | $33.54 | $33.54 | $33.05 | $33.35 | $131.75 | 8,211 |
| 2016-11-16 | $33.52 | $33.84 | $33.36 | $33.57 | $132.62 | 8,705 |
| 2016-11-15 | $33.45 | $33.45 | $32.55 | $32.75 | $129.38 | 8,711 |
| 2016-11-14 | $33.85 | $34.21 | $33.35 | $33.75 | $133.33 | 11,483 |
| 2016-11-11 | $33.82 | $34.08 | $33.12 | $33.35 | $131.75 | 14,425 |
| 2016-11-10 | $31.91 | $33.20 | $31.90 | $32.64 | $128.94 | 9,901 |
| 2016-11-09 | $32.26 | $32.29 | $31.36 | $31.97 | $126.30 | 19,754 |
| 2016-11-08 | $31.37 | $31.42 | $30.17 | $30.52 | $120.57 | 14,889 |
| 2016-11-07 | $31.44 | $31.44 | $30.75 | $30.98 | $122.38 | 18,228 |
| 2016-11-04 | $32.94 | $33.20 | $32.74 | $33.04 | $130.52 | 5,729 |
| 2016-11-03 | $32.13 | $32.61 | $32.02 | $32.46 | $128.23 | 11,752 |
| 2016-11-02 | $32.05 | $32.82 | $31.87 | $32.38 | $127.91 | 15,790 |
| 2016-11-01 | $30.86 | $32.09 | $30.85 | $31.55 | $124.64 | 13,066 |
| 2016-10-31 | $31.95 | $32.00 | $31.67 | $31.99 | $126.37 | 6,597 |
| 2016-10-28 | $31.82 | $32.26 | $31.52 | $32.03 | $126.53 | 13,067 |
| 2016-10-27 | $31.04 | $31.41 | $31.04 | $31.31 | $123.69 | 6,153 |
| 2016-10-26 | $30.85 | $30.95 | $30.51 | $30.78 | $121.59 | 4,752 |
| 2016-10-25 | $29.93 | $30.23 | $29.89 | $30.16 | $119.15 | 2,391 |
| 2016-10-24 | $29.74 | $30.08 | $29.66 | $29.96 | $118.35 | 9,817 |
| 2016-10-21 | $30.71 | $30.71 | $30.34 | $30.40 | $120.09 | 4,468 |
| 2016-10-20 | $30.38 | $30.56 | $30.22 | $30.34 | $119.86 | 4,568 |
| 2016-10-19 | $30.35 | $30.55 | $30.13 | $30.30 | $119.70 | 5,008 |
| 2016-10-18 | $30.15 | $30.48 | $30.12 | $30.37 | $119.97 | 11,166 |
| 2016-10-17 | $31.38 | $31.47 | $31.17 | $31.39 | $124.00 | 4,286 |
| 2016-10-14 | $30.74 | $30.98 | $30.53 | $30.85 | $121.87 | 8,269 |
| 2016-10-13 | $31.86 | $32.11 | $31.22 | $31.41 | $124.08 | 14,181 |
| 2016-10-12 | $30.67 | $30.77 | $30.41 | $30.51 | $120.53 | 3,752 |
| 2016-10-11 | $29.99 | $30.61 | $29.99 | $30.34 | $119.86 | 13,465 |
| 2016-10-10 | $29.27 | $29.27 | $28.54 | $28.76 | $113.61 | 8,860 |
| 2016-10-07 | $29.34 | $29.92 | $29.20 | $29.56 | $116.77 | 11,706 |
| 2016-10-06 | $29.31 | $29.45 | $29.00 | $29.16 | $115.19 | 6,527 |
| 2016-10-05 | $29.78 | $29.82 | $29.29 | $29.30 | $115.75 | 11,505 |
| 2016-10-04 | $30.13 | $30.89 | $30.04 | $30.75 | $121.48 | 3,773 |
| 2016-10-03 | $30.75 | $30.76 | $30.28 | $30.28 | $119.62 | 4,057 |
| 2016-09-30 | $30.63 | $30.77 | $30.09 | $30.20 | $119.32 | 5,752 |
| 2016-09-29 | $29.85 | $30.62 | $29.75 | $30.47 | $120.37 | 8,086 |
| 2016-09-28 | $30.14 | $30.76 | $29.92 | $29.92 | $118.20 | 8,364 |
| 2016-09-27 | $30.61 | $30.82 | $30.39 | $30.43 | $120.21 | 10,111 |
| 2016-09-26 | $30.85 | $31.21 | $30.77 | $31.21 | $123.29 | 15,092 |
| 2016-09-23 | $29.87 | $30.01 | $29.64 | $30.01 | $118.55 | 8,171 |
| 2016-09-22 | $29.02 | $29.20 | $28.89 | $29.01 | $114.60 | 13,305 |
| 2016-09-21 | $30.00 | $30.33 | $29.21 | $29.23 | $115.47 | 17,048 |
| 2016-09-20 | $30.35 | $30.70 | $30.35 | $30.61 | $120.92 | 8,144 |
| 2016-09-19 | $30.51 | $30.87 | $30.42 | $30.85 | $121.86 | 5,760 |
| 2016-09-16 | $31.02 | $31.39 | $30.88 | $30.98 | $122.38 | 4,628 |
| 2016-09-15 | $31.32 | $31.37 | $30.47 | $30.65 | $121.08 | 8,947 |
| 2016-09-14 | $31.52 | $31.84 | $31.17 | $31.80 | $125.62 | 3,484 |
| 2016-09-13 | $31.48 | $32.32 | $31.29 | $31.82 | $125.70 | 15,780 |
| 2016-09-12 | $31.50 | $31.50 | $30.05 | $30.25 | $119.50 | 16,177 |
| 2016-09-09 | $29.32 | $30.35 | $29.26 | $30.30 | $119.70 | 14,682 |
| 2016-09-08 | $29.45 | $29.45 | $29.06 | $29.15 | $115.16 | 6,360 |
| 2016-09-07 | $29.69 | $29.82 | $29.62 | $29.70 | $117.33 | 8,320 |
| 2016-09-06 | $29.74 | $30.04 | $29.58 | $29.67 | $117.21 | 11,145 |
| 2016-09-02 | $30.84 | $30.97 | $30.39 | $30.65 | $121.08 | 10,857 |
| 2016-09-01 | $31.91 | $32.29 | $31.69 | $31.91 | $126.06 | 8,911 |
| 2016-08-31 | $32.09 | $32.70 | $32.09 | $32.42 | $128.07 | 7,282 |
| 2016-08-30 | $31.68 | $31.86 | $31.49 | $31.70 | $125.23 | 2,555 |
| 2016-08-29 | $32.30 | $32.46 | $32.04 | $32.17 | $127.09 | 7,811 |
| 2016-08-26 | $32.13 | $33.02 | $31.40 | $32.63 | $128.90 | 14,528 |
| 2016-08-25 | $32.50 | $32.57 | $32.25 | $32.31 | $127.64 | 3,570 |
| 2016-08-24 | $32.37 | $32.43 | $32.12 | $32.30 | $127.60 | 4,333 |
| 2016-08-23 | $31.50 | $32.01 | $31.44 | $32.01 | $126.45 | 2,578 |
| 2016-08-22 | $31.78 | $32.06 | $31.68 | $31.91 | $126.06 | 7,508 |
| 2016-08-19 | $31.54 | $31.73 | $31.34 | $31.44 | $124.20 | 7,754 |
| 2016-08-18 | $31.24 | $31.34 | $31.05 | $31.05 | $122.66 | 4,881 |
| 2016-08-17 | $31.75 | $32.22 | $31.56 | $31.60 | $124.83 | 8,635 |
| 2016-08-16 | $31.04 | $31.36 | $31.04 | $31.18 | $123.17 | 5,547 |
| 2016-08-15 | $31.35 | $31.35 | $30.89 | $30.96 | $122.31 | 13,880 |
| 2016-08-12 | $32.41 | $32.51 | $32.24 | $32.37 | $127.88 | 9,924 |
| 2016-08-11 | $33.07 | $33.07 | $32.45 | $32.52 | $128.47 | 12,909 |
| 2016-08-10 | $33.60 | $34.08 | $33.57 | $33.97 | $134.20 | 13,040 |
| 2016-08-09 | $33.80 | $33.80 | $33.33 | $33.64 | $132.89 | 9,230 |
| 2016-08-08 | $34.05 | $34.27 | $34.00 | $34.23 | $135.22 | 7,307 |
| 2016-08-05 | $35.09 | $35.09 | $34.58 | $34.62 | $136.76 | 9,579 |
| 2016-08-04 | $35.81 | $36.05 | $35.55 | $35.74 | $141.19 | 4,713 |
| 2016-08-03 | $36.53 | $36.56 | $35.87 | $35.92 | $141.90 | 8,091 |
| 2016-08-02 | $36.16 | $36.64 | $35.83 | $36.14 | $142.77 | 8,681 |
| 2016-08-01 | $35.44 | $35.98 | $35.24 | $35.86 | $141.66 | 8,289 |
| 2016-07-29 | $36.06 | $36.20 | $35.46 | $35.68 | $140.95 | 10,427 |
| 2016-07-28 | $35.54 | $35.81 | $35.50 | $35.58 | $140.56 | 8,870 |
| 2016-07-27 | $35.18 | $35.62 | $34.96 | $35.23 | $139.17 | 11,979 |
| 2016-07-26 | $35.16 | $35.37 | $34.93 | $34.98 | $138.19 | 9,465 |
| 2016-07-25 | $35.52 | $35.84 | $35.52 | $35.78 | $141.35 | 7,233 |
| 2016-07-22 | $35.45 | $35.59 | $35.20 | $35.25 | $139.25 | 5,598 |
| 2016-07-21 | $35.52 | $35.89 | $35.37 | $35.66 | $140.87 | 19,522 |
| 2016-07-20 | $35.64 | $35.94 | $35.51 | $35.59 | $140.60 | 10,339 |
| 2016-07-19 | $35.96 | $36.53 | $35.96 | $36.41 | $143.84 | 6,942 |
| 2016-07-18 | $35.92 | $35.96 | $35.14 | $35.14 | $138.82 | 6,633 |
| 2016-07-15 | $35.61 | $35.89 | $35.56 | $35.73 | $141.15 | 12,715 |
| 2016-07-14 | $35.88 | $35.94 | $35.43 | $35.59 | $140.60 | 24,670 |
| 2016-07-13 | $36.55 | $37.03 | $36.55 | $36.72 | $145.06 | 13,620 |
| 2016-07-12 | $36.72 | $36.90 | $36.28 | $36.44 | $143.95 | 28,336 |
| 2016-07-11 | $38.22 | $38.35 | $37.62 | $37.96 | $149.96 | 23,982 |
| 2016-07-08 | $39.53 | $39.53 | $38.40 | $38.57 | $152.37 | 15,621 |
| 2016-07-07 | $39.55 | $40.51 | $39.35 | $40.27 | $159.08 | 7,814 |
| 2016-07-06 | $40.89 | $41.07 | $39.76 | $39.91 | $157.66 | 20,691 |
| 2016-07-05 | $39.36 | $39.92 | $39.26 | $39.71 | $156.87 | 14,799 |
| 2016-07-01 | $38.22 | $38.22 | $37.74 | $38.03 | $150.23 | 13,762 |
| 2016-06-30 | $39.06 | $39.42 | $38.14 | $38.58 | $152.41 | 19,325 |
| 2016-06-29 | $39.76 | $39.89 | $39.54 | $39.70 | $156.83 | 17,960 |
| 2016-06-28 | $41.51 | $42.01 | $41.03 | $41.20 | $162.76 | 20,708 |
| 2016-06-27 | $42.68 | $44.30 | $42.68 | $43.31 | $171.09 | 26,691 |
| 2016-06-24 | $42.42 | $43.10 | $40.96 | $42.91 | $169.51 | 43,450 |
| 2016-06-23 | $39.04 | $39.24 | $38.28 | $38.28 | $151.22 | 20,366 |
| 2016-06-22 | $39.99 | $40.35 | $39.62 | $40.33 | $159.32 | 7,656 |
| 2016-06-21 | $41.42 | $41.62 | $40.72 | $41.02 | $162.05 | 6,591 |
| 2016-06-20 | $41.42 | $41.93 | $41.18 | $41.84 | $165.29 | 10,805 |
| 2016-06-17 | $43.50 | $43.80 | $43.08 | $43.29 | $171.01 | 6,144 |
| 2016-06-16 | $44.34 | $44.81 | $42.78 | $43.03 | $169.99 | 19,273 |
| 2016-06-15 | $42.45 | $42.83 | $41.79 | $42.72 | $168.76 | 16,988 |
| 2016-06-14 | $43.36 | $43.96 | $42.77 | $42.98 | $169.79 | 21,705 |
| 2016-06-13 | $42.97 | $43.26 | $42.24 | $43.08 | $170.18 | 22,295 |
| 2016-06-10 | $41.52 | $41.77 | $41.00 | $41.37 | $163.43 | 12,997 |
| 2016-06-09 | $39.71 | $39.71 | $39.27 | $39.32 | $155.33 | 7,961 |
| 2016-06-08 | $38.95 | $39.07 | $38.73 | $38.86 | $153.51 | 8,921 |
| 2016-06-07 | $39.21 | $39.21 | $38.79 | $39.13 | $154.58 | 29,063 |
| 2016-06-06 | $40.60 | $40.74 | $39.84 | $40.12 | $158.49 | 19,004 |
| 2016-06-03 | $41.26 | $41.84 | $40.90 | $41.18 | $162.68 | 11,481 |
| 2016-06-02 | $42.00 | $42.04 | $41.16 | $41.30 | $163.15 | 13,930 |
| 2016-06-01 | $42.48 | $42.58 | $41.85 | $42.03 | $166.04 | 7,453 |
| 2016-05-31 | $42.43 | $42.90 | $41.32 | $41.67 | $164.61 | 26,448 |
| 2016-05-27 | $43.40 | $44.18 | $43.28 | $43.67 | $172.52 | 5,652 |
| 2016-05-26 | $44.06 | $44.38 | $44.05 | $44.14 | $174.37 | 9,366 |
| 2016-05-25 | $44.46 | $44.61 | $43.76 | $43.92 | $173.50 | 21,789 |
| 2016-05-24 | $46.85 | $46.85 | $45.32 | $45.57 | $180.02 | 20,113 |
| 2016-05-23 | $47.20 | $47.47 | $46.82 | $47.36 | $187.09 | 6,721 |
| 2016-05-20 | $47.27 | $47.32 | $46.79 | $47.18 | $186.38 | 9,592 |
| 2016-05-19 | $48.41 | $49.00 | $48.16 | $48.61 | $192.03 | 11,615 |
| 2016-05-18 | $47.64 | $48.30 | $46.52 | $47.87 | $189.11 | 11,779 |
| 2016-05-17 | $46.72 | $47.48 | $46.40 | $47.19 | $186.42 | 12,424 |
| 2016-05-16 | $47.44 | $47.44 | $46.17 | $46.63 | $184.21 | 16,516 |
| 2016-05-13 | $47.64 | $49.05 | $47.35 | $48.58 | $191.91 | 25,125 |
| 2016-05-12 | $46.17 | $47.11 | $45.96 | $46.94 | $185.43 | 10,741 |
| 2016-05-11 | $46.57 | $46.84 | $45.95 | $46.84 | $185.04 | 8,305 |
| 2016-05-10 | $46.57 | $46.57 | $45.33 | $45.38 | $179.27 | 9,257 |
| 2016-05-09 | $46.50 | $47.51 | $46.38 | $47.42 | $187.33 | 17,241 |
| 2016-05-06 | $46.56 | $46.60 | $45.64 | $46.07 | $182.00 | 14,019 |
| 2016-05-05 | $44.91 | $45.81 | $44.73 | $45.56 | $179.97 | 13,924 |
| 2016-05-04 | $45.28 | $46.00 | $44.90 | $45.73 | $180.65 | 15,600 |
| 2016-05-03 | $43.78 | $44.72 | $43.77 | $44.64 | $176.35 | 15,824 |
| 2016-05-02 | $42.07 | $42.85 | $42.07 | $42.54 | $168.05 | 5,294 |
| 2016-04-29 | $42.04 | $42.90 | $41.82 | $42.37 | $167.38 | 14,800 |
| 2016-04-28 | $41.10 | $41.24 | $40.29 | $41.12 | $162.44 | 5,467 |
| 2016-04-27 | $41.28 | $41.31 | $40.15 | $40.38 | $159.52 | 7,612 |
| 2016-04-26 | $41.26 | $41.50 | $40.90 | $40.97 | $161.85 | 3,367 |
| 2016-04-25 | $41.28 | $41.78 | $41.22 | $41.43 | $163.67 | 7,115 |
| 2016-04-22 | $40.42 | $40.76 | $39.70 | $40.51 | $160.03 | 5,447 |
| 2016-04-21 | $39.50 | $40.25 | $39.48 | $40.13 | $158.53 | 8,647 |
| 2016-04-20 | $39.92 | $40.19 | $39.07 | $39.64 | $156.60 | 8,593 |
| 2016-04-19 | $39.41 | $39.41 | $38.63 | $38.74 | $153.04 | 11,289 |
| 2016-04-18 | $40.39 | $40.49 | $39.39 | $39.66 | $156.67 | 6,908 |
| 2016-04-15 | $39.78 | $40.29 | $39.69 | $40.17 | $158.69 | 7,487 |
| 2016-04-14 | $39.16 | $39.41 | $39.03 | $39.23 | $154.98 | 8,354 |
| 2016-04-13 | $39.28 | $39.61 | $39.05 | $39.14 | $154.62 | 24,856 |
| 2016-04-12 | $43.24 | $43.55 | $41.96 | $42.41 | $167.54 | 7,497 |
| 2016-04-11 | $43.16 | $43.72 | $42.74 | $43.68 | $172.55 | 8,647 |
| 2016-04-08 | $44.02 | $44.94 | $43.90 | $44.75 | $176.78 | 5,537 |
| 2016-04-07 | $45.35 | $46.35 | $45.18 | $45.90 | $181.32 | 9,810 |
| 2016-04-06 | $45.55 | $45.76 | $44.24 | $44.24 | $174.77 | 7,453 |
| 2016-04-05 | $45.38 | $46.12 | $45.14 | $45.98 | $181.64 | 9,598 |
| 2016-04-04 | $42.80 | $44.08 | $42.80 | $43.94 | $173.58 | 4,794 |
| 2016-04-01 | $44.46 | $44.74 | $42.69 | $42.89 | $169.43 | 8,774 |
| 2016-03-31 | $42.19 | $42.65 | $41.90 | $42.52 | $167.97 | 7,110 |
| 2016-03-30 | $42.09 | $42.38 | $41.60 | $42.34 | $167.26 | 17,357 |
| 2016-03-29 | $45.25 | $45.49 | $43.59 | $43.68 | $172.55 | 8,312 |
| 2016-03-28 | $45.34 | $45.34 | $44.47 | $44.53 | $175.91 | 6,309 |
| 2016-03-24 | $45.97 | $46.25 | $45.26 | $45.29 | $178.92 | 11,367 |
| 2016-03-23 | $43.66 | $44.74 | $43.66 | $44.64 | $176.35 | 15,842 |
| 2016-03-22 | $43.60 | $43.75 | $42.95 | $43.40 | $171.45 | 4,786 |
| 2016-03-21 | $42.70 | $42.94 | $42.28 | $42.75 | $168.88 | 13,109 |
| 2016-03-18 | $42.79 | $42.96 | $42.32 | $42.90 | $169.47 | 19,341 |
| 2016-03-17 | $44.60 | $44.69 | $43.27 | $43.46 | $171.69 | 11,258 |
| 2016-03-16 | $46.41 | $46.63 | $44.26 | $44.52 | $175.87 | 10,120 |
| 2016-03-15 | $45.94 | $46.39 | $45.38 | $45.46 | $179.59 | 8,770 |
| 2016-03-14 | $45.04 | $45.29 | $44.53 | $45.00 | $177.77 | 9,401 |
| 2016-03-11 | $46.29 | $46.32 | $45.05 | $45.07 | $178.05 | 16,536 |
| 2016-03-10 | $47.39 | $49.52 | $47.16 | $48.50 | $191.60 | 13,623 |
| 2016-03-09 | $47.62 | $47.93 | $47.18 | $47.81 | $188.87 | 9,983 |
| 2016-03-08 | $47.47 | $48.26 | $47.30 | $48.08 | $189.94 | 30,655 |
| 2016-03-07 | $46.64 | $46.74 | $45.57 | $46.00 | $181.72 | 51,600 |
| 2016-03-04 | $46.70 | $47.07 | $44.69 | $45.07 | $178.05 | 46,085 |
| 2016-03-03 | $48.66 | $48.87 | $47.59 | $47.77 | $188.71 | 16,527 |
| 2016-03-02 | $49.03 | $49.26 | $47.78 | $47.90 | $189.23 | 27,022 |
| 2016-03-01 | $51.79 | $51.95 | $49.85 | $50.00 | $197.52 | 37,402 |
| 2016-02-29 | $53.58 | $53.83 | $52.61 | $53.83 | $212.65 | 15,503 |
| 2016-02-26 | $52.20 | $53.48 | $52.20 | $53.45 | $211.15 | 14,858 |
| 2016-02-25 | $54.88 | $55.53 | $53.57 | $53.67 | $212.02 | 18,187 |
| 2016-02-24 | $54.95 | $55.57 | $52.96 | $53.20 | $210.16 | 27,835 |
| 2016-02-23 | $51.79 | $53.02 | $51.68 | $52.94 | $209.14 | 13,238 |
| 2016-02-22 | $51.69 | $51.69 | $50.33 | $50.43 | $199.22 | 26,468 |
| 2016-02-19 | $53.45 | $54.01 | $52.95 | $53.45 | $211.15 | 7,844 |
| 2016-02-18 | $51.95 | $53.63 | $51.75 | $53.38 | $210.87 | 18,570 |
| 2016-02-17 | $54.00 | $54.01 | $52.29 | $52.53 | $207.52 | 31,213 |
| 2016-02-16 | $54.96 | $55.44 | $54.15 | $54.29 | $214.47 | 51,186 |
| 2016-02-12 | $61.22 | $61.78 | $59.04 | $59.12 | $233.55 | 24,085 |
| 2016-02-11 | $63.07 | $63.31 | $61.00 | $61.92 | $244.61 | 66,182 |
| 2016-02-10 | $58.61 | $59.63 | $56.98 | $59.35 | $234.46 | 38,313 |
| 2016-02-09 | $61.08 | $61.39 | $59.29 | $60.24 | $237.97 | 35,943 |
| 2016-02-08 | $58.34 | $60.61 | $58.18 | $59.04 | $233.23 | 55,924 |
| 2016-02-05 | $55.05 | $57.30 | $55.00 | $56.75 | $224.19 | 16,576 |
| 2016-02-04 | $55.20 | $56.54 | $54.41 | $55.99 | $221.18 | 19,002 |
| 2016-02-03 | $56.34 | $58.46 | $54.92 | $55.06 | $217.51 | 34,804 |
| 2016-02-02 | $55.02 | $57.24 | $54.90 | $56.83 | $224.50 | 38,014 |
| 2016-02-01 | $54.37 | $54.85 | $53.77 | $54.05 | $213.52 | 27,142 |
| 2016-01-29 | $53.09 | $53.39 | $51.78 | $51.87 | $204.91 | 34,812 |
| 2016-01-28 | $54.92 | $56.36 | $54.44 | $55.47 | $219.13 | 24,688 |
| 2016-01-27 | $56.68 | $57.69 | $55.15 | $57.10 | $225.57 | 31,054 |
| 2016-01-26 | $56.96 | $56.96 | $55.41 | $55.66 | $219.88 | 43,093 |
| 2016-01-25 | $55.15 | $56.48 | $54.96 | $56.47 | $223.08 | 43,535 |
| 2016-01-22 | $54.35 | $55.20 | $53.88 | $53.93 | $213.05 | 57,809 |
| 2016-01-21 | $58.92 | $59.65 | $56.56 | $58.09 | $229.48 | 47,793 |
| 2016-01-20 | $59.28 | $61.13 | $57.62 | $58.73 | $232.01 | 101,093 |
| 2016-01-19 | $53.76 | $56.14 | $53.67 | $55.11 | $217.71 | 65,237 |
| 2016-01-15 | $58.36 | $59.51 | $57.36 | $57.82 | $228.41 | 64,712 |
| 2016-01-14 | $54.60 | $55.58 | $52.60 | $52.94 | $209.14 | 55,603 |
| 2016-01-13 | $52.06 | $55.00 | $51.90 | $54.54 | $215.46 | 42,842 |
| 2016-01-12 | $51.91 | $53.32 | $51.41 | $52.60 | $207.79 | 31,307 |
| 2016-01-11 | $51.65 | $53.40 | $51.26 | $52.44 | $207.16 | 58,016 |
| 2016-01-08 | $49.83 | $51.90 | $49.66 | $51.84 | $204.79 | 45,056 |
| 2016-01-07 | $50.21 | $50.80 | $48.40 | $50.80 | $200.68 | 89,328 |
| 2016-01-06 | $47.24 | $47.58 | $46.67 | $47.15 | $186.26 | 29,388 |
| 2016-01-05 | $45.19 | $45.61 | $44.97 | $45.19 | $178.52 | 24,692 |
| 2016-01-04 | $44.85 | $45.61 | $44.54 | $44.74 | $176.74 | 59,939 |
| 2015-12-31 | $41.95 | $42.11 | $41.40 | $41.94 | $165.68 | 8,011 |
| 2015-12-30 | $41.33 | $41.78 | $41.18 | $41.67 | $164.61 | 8,869 |
| 2015-12-29 | $40.17 | $40.61 | $40.14 | $40.45 | $159.79 | 5,230 |
| 2015-12-28 | $40.97 | $41.13 | $40.51 | $40.62 | $160.47 | 8,115 |
| 2015-12-24 | $39.64 | $39.66 | $39.26 | $39.46 | $155.88 | 4,675 |
| 2015-12-23 | $39.96 | $39.98 | $39.24 | $39.29 | $155.21 | 12,711 |
| 2015-12-22 | $41.45 | $41.67 | $40.75 | $40.88 | $161.49 | 6,795 |
| 2015-12-21 | $40.95 | $41.83 | $40.79 | $41.08 | $162.28 | 18,193 |
| 2015-12-18 | $42.09 | $42.60 | $41.45 | $41.95 | $165.72 | 19,774 |
| 2015-12-17 | $41.50 | $42.77 | $41.44 | $42.74 | $168.84 | 7,882 |
| 2015-12-16 | $41.97 | $43.08 | $41.19 | $41.73 | $164.85 | 15,551 |
| 2015-12-15 | $43.40 | $43.42 | $42.75 | $43.24 | $170.82 | 12,399 |
| 2015-12-14 | $45.11 | $46.20 | $44.68 | $44.84 | $177.14 | 28,241 |
| 2015-12-11 | $45.59 | $46.26 | $45.34 | $46.15 | $182.31 | 30,681 |
| 2015-12-10 | $43.50 | $44.02 | $43.10 | $43.71 | $172.67 | 18,934 |
| 2015-12-09 | $42.63 | $43.17 | $41.72 | $42.87 | $169.36 | 23,132 |
| 2015-12-08 | $42.80 | $43.11 | $42.00 | $42.10 | $166.31 | 18,152 |
| 2015-12-07 | $40.50 | $41.25 | $40.47 | $40.83 | $161.30 | 11,904 |
| 2015-12-04 | $40.51 | $40.51 | $39.40 | $39.64 | $156.60 | 8,164 |
| 2015-12-03 | $39.51 | $40.71 | $39.45 | $40.36 | $159.44 | 14,052 |
| 2015-12-02 | $38.93 | $39.94 | $38.93 | $39.77 | $157.11 | 6,427 |
| 2015-12-01 | $39.40 | $39.40 | $39.03 | $39.05 | $154.26 | 7,394 |
| 2015-11-30 | $40.84 | $40.88 | $39.53 | $39.55 | $156.24 | 16,120 |
| 2015-11-27 | $40.58 | $40.85 | $40.33 | $40.66 | $160.62 | 17,213 |
| 2015-11-25 | $38.46 | $38.79 | $38.39 | $38.50 | $152.09 | 4,478 |
| 2015-11-24 | $39.50 | $39.50 | $38.11 | $38.35 | $151.50 | 13,428 |
| 2015-11-23 | $38.10 | $38.55 | $38.03 | $38.35 | $151.50 | 8,350 |
| 2015-11-20 | $37.95 | $37.95 | $37.37 | $37.56 | $148.38 | 12,485 |
| 2015-11-19 | $38.79 | $39.00 | $38.45 | $38.93 | $153.79 | 8,275 |
| 2015-11-18 | $39.74 | $39.84 | $39.00 | $39.01 | $154.11 | 6,932 |
| 2015-11-17 | $39.20 | $39.69 | $39.00 | $39.58 | $156.36 | 20,743 |
| 2015-11-16 | $40.35 | $40.35 | $39.08 | $39.16 | $154.70 | 13,682 |
| 2015-11-13 | $40.00 | $40.90 | $40.00 | $40.43 | $159.72 | 22,100 |
| 2015-11-12 | $38.16 | $38.94 | $37.97 | $38.90 | $153.66 | 7,943 |
| 2015-11-11 | $38.26 | $38.92 | $38.22 | $38.84 | $153.43 | 6,958 |
| 2015-11-10 | $38.54 | $39.08 | $38.54 | $38.78 | $153.20 | 16,759 |
| 2015-11-09 | $37.48 | $38.58 | $37.35 | $38.29 | $151.26 | 18,088 |
| 2015-11-06 | $37.20 | $37.64 | $36.66 | $36.81 | $145.42 | 18,395 |
| 2015-11-05 | $36.18 | $36.46 | $35.85 | $36.15 | $142.81 | 8,138 |
| 2015-11-04 | $35.69 | $36.80 | $35.60 | $36.59 | $144.55 | 21,223 |
| 2015-11-03 | $38.17 | $38.21 | $37.10 | $37.49 | $148.10 | 10,045 |
| 2015-11-02 | $38.34 | $38.34 | $37.55 | $37.58 | $148.46 | 7,337 |
| 2015-10-30 | $37.86 | $38.25 | $37.84 | $38.24 | $151.06 | 9,863 |
| 2015-10-29 | $38.16 | $38.21 | $37.84 | $38.02 | $150.20 | 9,429 |
| 2015-10-28 | $36.76 | $38.01 | $36.39 | $37.27 | $147.23 | 24,116 |
| 2015-10-27 | $36.54 | $36.80 | $36.35 | $36.46 | $144.03 | 6,695 |
| 2015-10-26 | $35.89 | $36.22 | $35.76 | $35.91 | $141.86 | 14,050 |
| 2015-10-23 | $34.50 | $35.00 | $34.08 | $34.49 | $136.25 | 39,025 |
| 2015-10-22 | $36.51 | $36.58 | $35.44 | $35.64 | $140.79 | 15,188 |
| 2015-10-21 | $36.47 | $37.47 | $36.46 | $37.28 | $147.27 | 12,678 |
| 2015-10-20 | $36.37 | $36.57 | $36.15 | $36.25 | $143.20 | 8,033 |
| 2015-10-19 | $36.16 | $36.62 | $36.14 | $36.26 | $143.24 | 11,556 |
| 2015-10-16 | $36.15 | $36.33 | $35.65 | $35.67 | $140.91 | 26,767 |
| 2015-10-15 | $36.60 | $37.08 | $35.88 | $35.90 | $141.82 | 38,386 |
| 2015-10-14 | $38.24 | $38.58 | $37.68 | $38.46 | $151.93 | 17,149 |
| 2015-10-13 | $38.46 | $38.79 | $37.76 | $38.76 | $153.12 | 14,687 |
| 2015-10-12 | $37.16 | $37.89 | $37.16 | $37.81 | $149.37 | 10,938 |
| 2015-10-09 | $37.51 | $38.24 | $37.26 | $37.88 | $149.64 | 15,498 |
| 2015-10-08 | $38.73 | $38.79 | $37.48 | $37.54 | $148.30 | 22,671 |
| 2015-10-07 | $38.15 | $38.85 | $37.33 | $37.91 | $149.76 | 73,828 |
| 2015-10-06 | $41.23 | $41.52 | $40.87 | $41.30 | $163.15 | 28,416 |
| 2015-10-05 | $40.82 | $40.99 | $40.07 | $40.18 | $158.73 | 29,744 |
| 2015-10-02 | $44.32 | $44.54 | $41.42 | $41.61 | $164.38 | 65,820 |
| 2015-10-01 | $44.80 | $45.87 | $44.60 | $44.96 | $177.61 | 30,733 |
| 2015-09-30 | $45.87 | $46.68 | $45.37 | $45.53 | $179.86 | 30,879 |
| 2015-09-29 | $48.43 | $48.69 | $47.32 | $47.94 | $189.38 | 37,247 |
| 2015-09-28 | $46.99 | $48.25 | $46.88 | $47.95 | $189.42 | 35,323 |
| 2015-09-25 | $44.50 | $46.39 | $44.30 | $46.20 | $182.51 | 17,428 |
| 2015-09-24 | $46.75 | $47.26 | $45.56 | $45.96 | $181.56 | 54,249 |
| 2015-09-23 | $44.55 | $45.47 | $44.55 | $45.20 | $178.56 | 38,456 |
| 2015-09-22 | $44.22 | $44.66 | $43.82 | $43.95 | $173.62 | 36,309 |
| 2015-09-21 | $42.68 | $43.03 | $42.08 | $42.50 | $167.89 | 27,276 |
| 2015-09-18 | $42.87 | $43.95 | $42.36 | $43.57 | $172.12 | 73,482 |
| 2015-09-17 | $42.63 | $42.85 | $40.11 | $41.91 | $165.56 | 40,288 |
| 2015-09-16 | $41.88 | $42.00 | $40.74 | $40.97 | $161.85 | 54,052 |
| 2015-09-15 | $44.69 | $44.79 | $43.31 | $43.60 | $172.24 | 38,187 |
| 2015-09-14 | $44.92 | $45.56 | $44.72 | $44.75 | $176.78 | 20,385 |
| 2015-09-11 | $45.02 | $45.30 | $43.87 | $43.91 | $173.46 | 24,720 |
| 2015-09-10 | $45.07 | $45.10 | $43.75 | $44.58 | $176.11 | 41,700 |
| 2015-09-09 | $42.65 | $44.81 | $42.32 | $44.80 | $176.98 | 62,766 |
| 2015-09-08 | $45.18 | $46.06 | $44.86 | $44.86 | $177.22 | 68,018 |
| 2015-09-04 | $51.45 | $52.84 | $51.14 | $52.15 | $206.02 | 59,499 |
| 2015-09-03 | $48.55 | $48.88 | $46.82 | $48.68 | $192.31 | 38,040 |