Geberit AG (GBERY) Exchange: PINK
Data as of Aug. 22, 2025
$75.47 ($-1.55) -2.01%
Geberit AG - Daily Information
Click for more stock information on Geberit AG.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $77.86 |
| Previous Close | $75.47 |
| High | $77.86 |
| Low | $75.47 |
| Adjusted Open | $77.86 |
| Previous Adjusted Close | $75.47 |
| Adjusted High | $77.86 |
| Adjusted Low | $75.47 |
Invest in Geberit AG (GBERY)
Key People Geberit AG
| Employee | Position |
|---|---|
| Albert M. Baehny | Non-Executive Chairman |
| Christian Buhl | Chief Executive Officer |
| Martin Ziegler | Head-Operations & Products |
| Roland Iff | Chief Financial Officer & Controlling Head |
| Thomas Mattle | Head-Technology & Innovation |
| Clemens Rapp | Head-Group Executive Area Sales Europe |
| Michael Reinhard | Head-Strategic Planning |
| Werner Karlen | Director |
| Eunice Zehnder Lai | Director |
| Bernadette Koch | Director |
| Thomas Wenger | Treasury Head |
| Martin Baumüller | Head-Group Division Marketing & Brands |
| Ronald van Triest | Head-Group International Sales Division |
| Martin Reiner | Head-Internal Audit |
| Jürgen Haas | Taxes Head |
| Roman Sidler | Head-Corporate Communications & Investor Relations |
| Roland Held | Head-Human Resources |
| Albrecht Riebel | Head-Legal Services |
| Thomas Werner Bachmann | Independent Non-Executive Director |
| Felix R. Ehrat | Independent Non-Executive Director |
Historical Stock Data for Geberit AG (GBERY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $77.86 | $77.86 | $75.47 | $75.47 | $75.47 | 6,837 |
| 2025-07-31 | $77.15 | $77.15 | $76.47 | $77.02 | $77.02 | 10,204 |
| 2025-07-30 | $77.32 | $77.40 | $76.65 | $77.18 | $77.18 | 14,376 |
| 2025-07-29 | $77.23 | $77.44 | $77.07 | $77.23 | $77.23 | 4,268 |
| 2025-07-28 | $77.83 | $77.90 | $77.66 | $77.76 | $77.76 | 4,256 |
| 2025-07-25 | $78.23 | $79.09 | $78.18 | $79.09 | $79.09 | 3,512 |
| 2025-07-24 | $79.12 | $79.36 | $78.94 | $79.04 | $79.04 | 5,626 |
| 2025-07-23 | $78.03 | $78.97 | $78.03 | $78.96 | $78.96 | 4,641 |
| 2025-07-22 | $77.05 | $77.62 | $77.05 | $77.62 | $77.62 | 3,462 |
| 2025-07-21 | $77.26 | $77.36 | $77.08 | $77.23 | $77.23 | 4,294 |
| 2025-07-18 | $77.36 | $77.64 | $77.19 | $77.38 | $77.38 | 6,714 |
| 2025-07-17 | $76.90 | $76.99 | $76.64 | $76.98 | $76.98 | 11,812 |
| 2025-07-16 | $75.64 | $76.79 | $75.64 | $76.72 | $76.72 | 4,807 |
| 2025-07-15 | $77.19 | $77.19 | $76.50 | $76.50 | $76.50 | 4,185 |
| 2025-07-14 | $77.58 | $77.58 | $77.00 | $77.33 | $77.33 | 4,519 |
| 2025-07-11 | $77.96 | $77.96 | $77.69 | $77.86 | $77.86 | 7,396 |
| 2025-07-10 | $78.57 | $78.92 | $78.40 | $78.40 | $78.40 | 7,937 |
| 2025-07-09 | $77.05 | $77.62 | $76.94 | $77.62 | $77.62 | 13,702 |
| 2025-07-08 | $75.94 | $77.00 | $75.92 | $76.24 | $76.24 | 5,563 |
| 2025-07-07 | $76.75 | $76.75 | $76.18 | $76.66 | $76.66 | 3,860 |
| 2025-07-03 | $77.46 | $77.60 | $77.32 | $77.54 | $77.54 | 4,596 |
| 2025-07-02 | $77.97 | $78.37 | $77.97 | $78.30 | $78.30 | 8,930 |
| 2025-07-01 | $78.73 | $78.93 | $78.57 | $78.91 | $78.91 | 5,631 |
| 2025-06-30 | $78.32 | $78.83 | $78.18 | $78.83 | $78.83 | 5,034 |
| 2025-06-27 | $78.49 | $79.03 | $78.39 | $78.98 | $78.98 | 2,884 |
| 2025-06-26 | $77.16 | $77.65 | $77.16 | $77.65 | $77.65 | 3,911 |
| 2025-06-25 | $77.02 | $77.02 | $76.81 | $76.90 | $76.90 | 4,887 |
| 2025-06-24 | $77.50 | $77.70 | $77.42 | $77.42 | $77.42 | 3,765 |
| 2025-06-23 | $76.09 | $76.83 | $76.05 | $76.83 | $76.83 | 4,827 |
| 2025-06-20 | $75.79 | $76.59 | $75.69 | $75.80 | $75.80 | 8,032 |
| 2025-06-18 | $75.84 | $76.45 | $75.74 | $75.97 | $75.97 | 7,938 |
| 2025-06-17 | $77.37 | $77.37 | $76.49 | $76.68 | $76.68 | 8,239 |
| 2025-06-16 | $78.68 | $78.68 | $77.81 | $77.84 | $77.84 | 2,665 |
| 2025-06-13 | $78.48 | $78.48 | $77.82 | $78.13 | $78.13 | 3,428 |
| 2025-06-12 | $79.57 | $79.67 | $79.41 | $79.67 | $79.67 | 1,883 |
| 2025-06-11 | $78.40 | $78.50 | $78.20 | $78.20 | $78.20 | 2,157 |
| 2025-06-10 | $77.64 | $77.77 | $77.64 | $77.75 | $77.75 | 2,254 |
| 2025-06-09 | $77.33 | $77.65 | $77.33 | $77.37 | $77.37 | 2,953 |
| 2025-06-06 | $77.42 | $77.52 | $77.20 | $77.48 | $77.48 | 3,586 |
| 2025-06-05 | $77.92 | $77.92 | $77.53 | $77.76 | $77.76 | 5,674 |
| 2025-06-04 | $76.77 | $76.78 | $76.59 | $76.73 | $76.73 | 1,943 |
| 2025-06-03 | $75.45 | $75.48 | $75.16 | $75.48 | $75.48 | 2,670 |
| 2025-06-02 | $75.44 | $75.96 | $75.44 | $75.76 | $75.76 | 4,339 |
| 2025-05-30 | $74.79 | $74.79 | $74.16 | $74.58 | $74.58 | 7,259 |
| 2025-05-29 | $73.74 | $73.90 | $73.63 | $73.71 | $73.71 | 2,266 |
| 2025-05-28 | $74.04 | $74.17 | $73.51 | $73.56 | $73.56 | 2,859 |
| 2025-05-27 | $73.63 | $73.63 | $72.73 | $73.22 | $73.22 | 3,656 |
| 2025-05-23 | $72.51 | $72.73 | $72.48 | $72.61 | $72.61 | 2,283 |
| 2025-05-22 | $71.96 | $72.33 | $71.96 | $72.14 | $72.14 | 1,304 |
| 2025-05-21 | $73.58 | $73.58 | $73.05 | $73.08 | $73.08 | 9,483 |
| 2025-05-20 | $73.76 | $73.76 | $73.16 | $73.16 | $73.16 | 3,146 |
| 2025-05-19 | $72.58 | $73.16 | $72.58 | $73.16 | $73.16 | 4,262 |
| 2025-05-16 | $71.76 | $72.36 | $71.76 | $72.36 | $72.36 | 2,483 |
| 2025-05-15 | $71.59 | $71.96 | $71.59 | $71.90 | $71.90 | 1,656 |
| 2025-05-14 | $71.52 | $71.54 | $70.91 | $71.54 | $71.54 | 1,972 |
| 2025-05-13 | $69.39 | $69.74 | $69.18 | $69.74 | $69.74 | 5,162 |
| 2025-05-12 | $67.82 | $68.65 | $67.76 | $68.62 | $68.62 | 3,628 |
| 2025-05-09 | $70.66 | $70.93 | $70.02 | $70.02 | $70.02 | 5,956 |
| 2025-05-08 | $70.77 | $70.78 | $69.72 | $70.78 | $70.78 | 3,054 |
| 2025-05-07 | $70.90 | $70.90 | $70.23 | $70.35 | $70.35 | 5,273 |
| 2025-05-06 | $71.02 | $71.38 | $70.70 | $71.13 | $71.13 | 3,224 |
| 2025-05-05 | $71.55 | $71.83 | $71.46 | $71.83 | $71.83 | 2,410 |
| 2025-05-02 | $70.92 | $72.02 | $70.67 | $70.83 | $70.83 | 1,941 |
| 2025-05-01 | $69.65 | $70.79 | $69.44 | $69.44 | $69.44 | 12,439 |
| 2025-04-30 | $69.20 | $70.00 | $68.94 | $69.94 | $69.94 | 4,914 |
| 2025-04-29 | $68.40 | $68.57 | $68.10 | $68.57 | $68.57 | 7,734 |
| 2025-04-28 | $68.37 | $68.91 | $68.17 | $68.91 | $68.91 | 2,898 |
| 2025-04-25 | $67.50 | $67.68 | $67.50 | $67.51 | $67.51 | 2,083 |
| 2025-04-24 | $67.07 | $67.80 | $66.84 | $67.70 | $67.70 | 4,414 |
| 2025-04-23 | $66.50 | $66.63 | $65.38 | $65.74 | $65.74 | 9,733 |
| 2025-04-22 | $67.05 | $68.82 | $67.05 | $68.81 | $67.32 | 9,214 |
| 2025-04-21 | $68.38 | $69.76 | $66.75 | $66.75 | $65.31 | 3,316 |
| 2025-04-17 | $67.31 | $69.07 | $66.72 | $69.07 | $67.58 | 4,840 |
| 2025-04-16 | $68.14 | $68.84 | $67.60 | $67.60 | $66.14 | 4,471 |
| 2025-04-15 | $68.27 | $68.52 | $67.78 | $67.78 | $66.32 | 5,815 |
| 2025-04-14 | $66.15 | $67.70 | $66.15 | $67.13 | $65.68 | 45,147 |
| 2025-04-11 | $66.15 | $68.27 | $65.86 | $68.02 | $66.55 | 29,803 |
| 2025-04-10 | $63.71 | $64.87 | $62.84 | $64.87 | $63.47 | 8,634 |
| 2025-04-09 | $61.43 | $66.76 | $61.00 | $66.58 | $65.14 | 34,761 |
| 2025-04-08 | $61.85 | $61.85 | $58.94 | $58.95 | $57.68 | 29,831 |
| 2025-04-07 | $59.41 | $61.64 | $59.05 | $60.21 | $58.91 | 28,820 |
| 2025-04-04 | $61.89 | $61.97 | $60.56 | $60.84 | $60.84 | 12,423 |
| 2025-04-03 | $63.62 | $64.01 | $63.22 | $63.32 | $63.32 | 4,058 |
| 2025-04-02 | $61.91 | $62.59 | $61.91 | $62.43 | $62.43 | 6,821 |
| 2025-04-01 | $62.14 | $62.43 | $61.95 | $62.13 | $62.13 | 7,743 |
| 2025-03-31 | $62.18 | $62.75 | $62.06 | $62.71 | $62.71 | 8,390 |
| 2025-03-28 | $63.56 | $63.56 | $63.11 | $63.30 | $63.30 | 3,014 |
| 2025-03-27 | $64.36 | $64.50 | $64.31 | $64.47 | $64.47 | 3,184 |
| 2025-03-26 | $63.24 | $64.00 | $63.24 | $63.51 | $63.51 | 3,752 |
| 2025-03-25 | $64.05 | $64.25 | $63.75 | $63.88 | $63.88 | 5,631 |
| 2025-03-24 | $63.88 | $64.02 | $63.54 | $63.73 | $63.73 | 7,489 |
| 2025-03-21 | $64.04 | $64.42 | $63.71 | $64.41 | $64.41 | 5,232 |
| 2025-03-20 | $64.78 | $65.09 | $64.65 | $65.09 | $65.09 | 6,544 |
| 2025-03-19 | $65.68 | $65.87 | $65.68 | $65.87 | $65.87 | 1,340 |
| 2025-03-18 | $65.25 | $66.06 | $65.12 | $65.79 | $65.79 | 6,082 |
| 2025-03-17 | $65.97 | $66.23 | $65.84 | $66.18 | $66.18 | 5,047 |
| 2025-03-14 | $67.04 | $67.04 | $65.99 | $66.45 | $66.45 | 3,429 |
| 2025-03-13 | $66.10 | $66.11 | $65.81 | $66.11 | $66.11 | 3,967 |
| 2025-03-12 | $65.56 | $65.66 | $64.95 | $65.45 | $65.45 | 5,702 |
| 2025-03-11 | $66.35 | $66.35 | $65.19 | $66.01 | $66.01 | 6,321 |
| 2025-03-10 | $66.57 | $66.58 | $65.92 | $66.07 | $66.07 | 3,049 |
| 2025-03-07 | $65.88 | $66.80 | $65.85 | $66.52 | $66.52 | 5,675 |
| 2025-03-06 | $66.65 | $67.22 | $66.07 | $66.37 | $66.37 | 4,500 |
| 2025-03-05 | $62.95 | $63.24 | $62.08 | $62.63 | $62.63 | 6,791 |
| 2025-03-04 | $58.54 | $59.46 | $58.30 | $59.15 | $59.15 | 8,588 |
| 2025-03-03 | $59.06 | $59.27 | $58.47 | $58.69 | $58.69 | 8,256 |
| 2025-02-28 | $58.58 | $58.79 | $58.24 | $58.76 | $58.76 | 8,156 |
| 2025-02-27 | $59.08 | $59.35 | $58.94 | $58.94 | $58.94 | 3,012 |
| 2025-02-26 | $59.97 | $59.97 | $59.55 | $59.55 | $59.55 | 9,205 |
| 2025-02-25 | $58.51 | $58.53 | $58.39 | $58.50 | $58.50 | 9,316 |
| 2025-02-24 | $58.15 | $58.35 | $57.95 | $58.18 | $58.18 | 5,662 |
| 2025-02-21 | $58.59 | $58.59 | $58.21 | $58.30 | $58.30 | 2,895 |
| 2025-02-20 | $58.11 | $58.61 | $58.11 | $58.43 | $58.43 | 3,817 |
| 2025-02-19 | $57.85 | $57.85 | $57.64 | $57.73 | $57.73 | 4,586 |
| 2025-02-18 | $59.08 | $59.32 | $59.00 | $59.25 | $59.25 | 18,451 |
| 2025-02-14 | $59.30 | $59.54 | $59.26 | $59.38 | $59.38 | 3,336 |
| 2025-02-13 | $58.59 | $59.01 | $58.59 | $58.95 | $58.95 | 5,655 |
| 2025-02-12 | $56.11 | $56.59 | $55.92 | $56.52 | $56.52 | 12,155 |
| 2025-02-11 | $56.03 | $56.18 | $55.89 | $56.18 | $56.18 | 5,732 |
| 2025-02-10 | $55.84 | $56.02 | $55.84 | $55.91 | $55.91 | 6,321 |
| 2025-02-07 | $55.93 | $56.09 | $55.57 | $55.67 | $55.67 | 7,429 |
| 2025-02-06 | $56.74 | $57.11 | $56.74 | $56.84 | $56.84 | 10,447 |
| 2025-02-05 | $56.02 | $56.26 | $56.02 | $56.15 | $56.15 | 7,215 |
| 2025-02-04 | $55.47 | $55.56 | $55.43 | $55.50 | $55.50 | 7,579 |
| 2025-02-03 | $54.81 | $55.41 | $54.81 | $55.06 | $55.06 | 13,203 |
| 2025-01-31 | $56.16 | $56.22 | $55.63 | $55.67 | $55.67 | 4,811 |
| 2025-01-30 | $56.52 | $56.76 | $56.38 | $56.45 | $56.45 | 5,018 |
| 2025-01-29 | $55.47 | $55.82 | $55.47 | $55.57 | $55.57 | 8,064 |
| 2025-01-28 | $55.59 | $55.71 | $55.32 | $55.62 | $55.62 | 11,735 |
| 2025-01-27 | $55.29 | $55.66 | $55.22 | $55.55 | $55.55 | 16,688 |
| 2025-01-24 | $54.96 | $55.15 | $54.85 | $55.15 | $55.15 | 8,771 |
| 2025-01-23 | $54.71 | $55.13 | $54.51 | $55.10 | $55.10 | 14,454 |
| 2025-01-22 | $55.21 | $55.31 | $55.03 | $55.10 | $55.10 | 20,373 |
| 2025-01-21 | $55.46 | $55.95 | $55.46 | $55.83 | $55.83 | 31,090 |
| 2025-01-17 | $55.06 | $55.29 | $54.99 | $55.10 | $55.10 | 14,711 |
| 2025-01-16 | $53.86 | $54.43 | $53.80 | $54.08 | $54.08 | 13,858 |
| 2025-01-15 | $55.76 | $56.22 | $55.39 | $55.71 | $55.71 | 15,447 |
| 2025-01-14 | $54.08 | $54.33 | $53.91 | $54.26 | $54.26 | 44,149 |
| 2025-01-13 | $53.57 | $54.05 | $53.38 | $54.00 | $54.00 | 17,589 |
| 2025-01-10 | $54.47 | $54.47 | $54.10 | $54.11 | $54.11 | 18,371 |
| 2025-01-08 | $55.21 | $55.57 | $55.21 | $55.46 | $55.46 | 11,406 |
| 2025-01-07 | $57.08 | $57.15 | $55.85 | $56.39 | $56.39 | 33,662 |
| 2025-01-06 | $56.57 | $56.96 | $56.38 | $56.61 | $56.61 | 19,125 |
| 2025-01-03 | $55.91 | $56.31 | $55.85 | $56.30 | $56.30 | 11,163 |
| 2025-01-02 | $56.57 | $56.72 | $56.25 | $56.50 | $56.50 | 10,527 |
| 2024-12-31 | $56.53 | $56.59 | $56.30 | $56.30 | $56.30 | 8,646 |
| 2024-12-30 | $56.64 | $57.05 | $56.42 | $56.91 | $56.91 | 13,967 |
| 2024-12-27 | $56.94 | $57.30 | $56.90 | $57.15 | $57.15 | 8,605 |
| 2024-12-26 | $57.14 | $57.83 | $57.14 | $57.55 | $57.55 | 11,982 |
| 2024-12-24 | $57.15 | $57.37 | $57.15 | $57.34 | $57.34 | 19,643 |
| 2024-12-23 | $57.08 | $57.15 | $56.38 | $57.10 | $57.10 | 33,173 |
| 2024-12-20 | $56.90 | $57.79 | $56.90 | $57.49 | $57.49 | 24,121 |
| 2024-12-19 | $57.59 | $57.60 | $57.33 | $57.33 | $57.33 | 12,609 |
| 2024-12-18 | $59.50 | $59.52 | $57.55 | $57.55 | $57.55 | 8,125 |
| 2024-12-17 | $59.57 | $59.99 | $59.57 | $59.57 | $59.57 | 10,010 |
| 2024-12-16 | $60.06 | $60.60 | $60.06 | $60.25 | $60.25 | 6,478 |
| 2024-12-13 | $60.63 | $60.65 | $60.11 | $60.37 | $60.37 | 8,624 |
| 2024-12-12 | $61.58 | $61.98 | $61.20 | $61.24 | $61.24 | 6,764 |
| 2024-12-11 | $62.02 | $62.05 | $61.89 | $61.96 | $61.96 | 3,148 |
| 2024-12-10 | $61.42 | $61.45 | $60.85 | $60.85 | $60.85 | 8,245 |
| 2024-12-09 | $62.52 | $62.52 | $61.83 | $61.83 | $61.83 | 4,354 |
| 2024-12-06 | $62.41 | $62.54 | $62.00 | $62.02 | $62.02 | 5,052 |
| 2024-12-05 | $61.60 | $61.89 | $61.60 | $61.84 | $61.84 | 9,280 |
| 2024-12-04 | $61.92 | $62.75 | $61.81 | $62.41 | $62.41 | 5,102 |
| 2024-12-03 | $61.24 | $61.68 | $61.24 | $61.38 | $61.38 | 15,865 |
| 2024-12-02 | $60.21 | $60.38 | $60.10 | $60.38 | $60.38 | 9,988 |
| 2024-11-29 | $59.70 | $60.29 | $59.70 | $60.17 | $60.17 | 2,413 |
| 2024-11-27 | $58.94 | $59.42 | $58.94 | $59.34 | $59.34 | 5,181 |
| 2024-11-26 | $58.87 | $58.87 | $58.52 | $58.80 | $58.80 | 10,116 |
| 2024-11-25 | $58.98 | $59.53 | $58.98 | $59.32 | $59.32 | 18,011 |
| 2024-11-22 | $58.68 | $59.10 | $58.65 | $58.74 | $58.74 | 11,580 |
| 2024-11-21 | $58.11 | $58.47 | $58.11 | $58.39 | $58.39 | 11,069 |
| 2024-11-20 | $58.24 | $58.62 | $58.24 | $58.61 | $58.61 | 10,466 |
| 2024-11-19 | $58.37 | $58.91 | $58.34 | $58.79 | $58.79 | 11,191 |
| 2024-11-18 | $58.61 | $58.99 | $58.60 | $58.89 | $58.89 | 18,745 |
| 2024-11-15 | $58.94 | $59.40 | $58.81 | $58.89 | $58.89 | 17,507 |
| 2024-11-14 | $59.29 | $59.34 | $58.49 | $58.55 | $58.55 | 10,446 |
| 2024-11-13 | $58.93 | $58.93 | $58.29 | $58.30 | $58.30 | 27,664 |
| 2024-11-12 | $59.07 | $59.44 | $58.86 | $59.44 | $59.44 | 8,905 |
| 2024-11-11 | $59.41 | $59.50 | $59.20 | $59.29 | $59.29 | 9,870 |
| 2024-11-08 | $59.58 | $59.63 | $59.24 | $59.52 | $59.52 | 4,541 |
| 2024-11-07 | $59.85 | $60.07 | $59.75 | $59.99 | $59.99 | 10,330 |
| 2024-11-06 | $59.30 | $59.30 | $58.82 | $58.92 | $58.92 | 9,110 |
| 2024-11-05 | $61.01 | $61.59 | $61.01 | $61.47 | $61.47 | 10,665 |
| 2024-11-04 | $61.97 | $61.97 | $61.58 | $61.70 | $61.70 | 7,723 |
| 2024-11-01 | $61.77 | $61.82 | $61.46 | $61.52 | $61.52 | 4,797 |
| 2024-10-31 | $62.92 | $62.92 | $62.18 | $62.71 | $62.71 | 6,088 |
| 2024-10-30 | $59.52 | $59.66 | $59.46 | $59.53 | $59.53 | 5,406 |
| 2024-10-29 | $59.44 | $59.81 | $59.42 | $59.57 | $59.57 | 4,690 |
| 2024-10-28 | $60.14 | $60.38 | $59.94 | $60.38 | $60.38 | 9,229 |
| 2024-10-25 | $59.98 | $59.98 | $59.44 | $59.44 | $59.44 | 3,328 |
| 2024-10-24 | $59.39 | $59.39 | $59.03 | $59.14 | $59.14 | 7,761 |
| 2024-10-23 | $59.22 | $59.30 | $58.81 | $59.02 | $59.02 | 3,658 |
| 2024-10-22 | $59.64 | $59.68 | $59.28 | $59.41 | $59.41 | 4,774 |
| 2024-10-21 | $60.81 | $60.81 | $60.63 | $60.70 | $60.70 | 3,813 |
| 2024-10-18 | $61.08 | $61.56 | $61.04 | $61.56 | $61.56 | 8,523 |
| 2024-10-17 | $60.76 | $60.76 | $60.17 | $60.46 | $60.46 | 7,675 |
| 2024-10-16 | $60.33 | $60.55 | $60.18 | $60.55 | $60.55 | 9,749 |
| 2024-10-15 | $61.07 | $61.12 | $60.42 | $60.47 | $60.47 | 5,821 |
| 2024-10-14 | $60.68 | $61.16 | $60.68 | $61.16 | $61.16 | 8,775 |
| 2024-10-11 | $61.03 | $61.09 | $60.91 | $60.94 | $60.94 | 11,310 |
| 2024-10-10 | $60.95 | $61.19 | $60.83 | $61.19 | $61.19 | 8,529 |
| 2024-10-09 | $61.47 | $61.62 | $61.37 | $61.37 | $61.37 | 1,769 |
| 2024-10-08 | $61.70 | $61.88 | $61.70 | $61.88 | $61.88 | 7,112 |
| 2024-10-07 | $61.60 | $61.75 | $61.53 | $61.53 | $61.53 | 2,769 |
| 2024-10-04 | $61.95 | $61.95 | $61.53 | $61.88 | $61.88 | 2,590 |
| 2024-10-03 | $62.75 | $62.75 | $62.70 | $62.70 | $62.70 | 1,526 |
| 2024-10-02 | $64.38 | $64.52 | $64.36 | $64.41 | $64.41 | 12,282 |
| 2024-10-01 | $65.46 | $65.46 | $64.46 | $64.65 | $64.65 | 2,212 |
| 2024-09-30 | $65.35 | $65.35 | $65.01 | $65.13 | $65.13 | 3,911 |
| 2024-09-27 | $66.40 | $66.52 | $66.40 | $66.46 | $66.46 | 2,553 |
| 2024-09-26 | $65.90 | $66.40 | $65.78 | $66.40 | $66.40 | 2,145 |
| 2024-09-25 | $66.03 | $66.14 | $66.02 | $66.02 | $66.02 | 1,989 |
| 2024-09-24 | $65.00 | $65.31 | $65.00 | $65.31 | $65.31 | 2,256 |
| 2024-09-23 | $64.81 | $64.95 | $64.80 | $64.91 | $64.91 | 9,287 |
| 2024-09-20 | $64.50 | $64.54 | $64.44 | $64.45 | $64.45 | 1,579 |
| 2024-09-19 | $65.81 | $65.81 | $65.69 | $65.79 | $65.79 | 1,741 |
| 2024-09-18 | $64.78 | $64.78 | $64.37 | $64.37 | $64.37 | 965 |
| 2024-09-17 | $65.01 | $65.21 | $64.85 | $64.85 | $64.85 | 2,531 |
| 2024-09-16 | $64.15 | $64.19 | $63.85 | $64.19 | $64.19 | 2,000 |
| 2024-09-13 | $63.79 | $63.84 | $63.67 | $63.72 | $63.72 | 2,994 |
| 2024-09-12 | $62.69 | $63.03 | $62.69 | $62.96 | $62.96 | 1,584 |
| 2024-09-11 | $62.24 | $62.74 | $62.22 | $62.60 | $62.60 | 3,176 |
| 2024-09-10 | $62.26 | $62.68 | $62.01 | $62.68 | $62.68 | 9,181 |
| 2024-09-09 | $61.85 | $62.01 | $61.75 | $61.87 | $61.87 | 1,989 |
| 2024-09-06 | $62.04 | $62.04 | $61.56 | $61.60 | $61.60 | 2,198 |
| 2024-09-05 | $61.91 | $62.16 | $61.91 | $62.08 | $62.08 | 4,510 |
| 2024-09-04 | $62.41 | $62.55 | $62.41 | $62.52 | $62.52 | 2,655 |
| 2024-09-03 | $63.41 | $63.49 | $63.05 | $63.11 | $63.11 | 2,296 |
| 2024-08-30 | $63.73 | $63.78 | $63.60 | $63.60 | $63.60 | 1,911 |
| 2024-08-29 | $63.25 | $63.31 | $63.00 | $63.07 | $63.07 | 1,976 |
| 2024-08-28 | $62.86 | $63.02 | $62.86 | $62.93 | $62.93 | 2,099 |
| 2024-08-27 | $62.77 | $63.12 | $62.77 | $63.00 | $63.00 | 1,513 |
| 2024-08-26 | $63.17 | $63.17 | $63.11 | $63.11 | $63.11 | 8,909 |
| 2024-08-23 | $62.42 | $63.06 | $62.42 | $62.77 | $62.77 | 1,967 |
| 2024-08-22 | $62.33 | $62.33 | $61.69 | $61.69 | $61.69 | 3,345 |
| 2024-08-21 | $61.79 | $61.79 | $61.79 | $61.79 | $61.79 | 801 |
| 2024-08-20 | $61.54 | $61.64 | $61.47 | $61.47 | $61.47 | 1,554 |
| 2024-08-19 | $60.93 | $61.26 | $60.93 | $61.11 | $61.11 | 6,808 |
| 2024-08-16 | $59.77 | $60.05 | $59.77 | $60.03 | $60.03 | 1,483 |
| 2024-08-15 | $59.33 | $59.73 | $59.33 | $59.73 | $59.73 | 1,931 |
| 2024-08-14 | $61.15 | $61.15 | $61.07 | $61.07 | $61.07 | 1,236 |
| 2024-08-13 | $60.14 | $60.72 | $60.11 | $60.68 | $60.68 | 7,808 |
| 2024-08-12 | $60.11 | $60.40 | $60.11 | $60.33 | $60.33 | 2,507 |
| 2024-08-09 | $61.03 | $61.05 | $60.89 | $61.05 | $61.05 | 3,794 |
| 2024-08-08 | $60.36 | $60.88 | $60.14 | $60.66 | $60.66 | 8,788 |
| 2024-08-07 | $61.05 | $61.43 | $60.35 | $60.54 | $60.54 | 11,452 |
| 2024-08-06 | $60.60 | $60.70 | $60.59 | $60.70 | $60.70 | 5,436 |
| 2024-08-05 | $61.09 | $61.14 | $60.70 | $60.97 | $60.97 | 5,658 |
| 2024-08-02 | $61.16 | $61.75 | $61.16 | $61.75 | $61.75 | 4,255 |
| 2024-08-01 | $63.41 | $63.94 | $62.27 | $62.27 | $62.27 | 2,338 |
| 2024-07-31 | $64.11 | $64.11 | $63.71 | $63.71 | $63.71 | 2,118 |
| 2024-07-30 | $63.15 | $63.47 | $63.09 | $63.47 | $63.47 | 2,507 |
| 2024-07-29 | $62.04 | $62.40 | $62.04 | $62.40 | $62.40 | 3,951 |
| 2024-07-26 | $62.58 | $63.00 | $62.58 | $62.77 | $62.77 | 2,463 |
| 2024-07-25 | $62.25 | $62.76 | $62.25 | $62.76 | $62.76 | 1,706 |
| 2024-07-24 | $62.61 | $62.61 | $62.18 | $62.32 | $62.32 | 2,262 |
| 2024-07-23 | $63.58 | $63.71 | $63.35 | $63.35 | $63.35 | 3,224 |
| 2024-07-22 | $63.43 | $63.68 | $63.34 | $63.68 | $63.68 | 2,025 |
| 2024-07-19 | $62.51 | $62.76 | $62.51 | $62.76 | $62.76 | 4,081 |
| 2024-07-18 | $63.46 | $63.46 | $63.00 | $63.19 | $63.19 | 2,127 |
| 2024-07-17 | $62.41 | $62.74 | $62.41 | $62.63 | $62.63 | 3,444 |
| 2024-07-16 | $62.15 | $62.56 | $62.15 | $62.56 | $62.56 | 2,068 |
| 2024-07-15 | $61.54 | $61.54 | $61.38 | $61.38 | $61.38 | 1,306 |
| 2024-07-12 | $62.22 | $62.22 | $62.13 | $62.13 | $62.13 | 1,091 |
| 2024-07-11 | $62.06 | $62.06 | $61.48 | $61.83 | $61.83 | 3,686 |
| 2024-07-10 | $60.03 | $60.37 | $60.03 | $60.29 | $60.29 | 2,049 |
| 2024-07-09 | $59.77 | $59.84 | $59.53 | $59.75 | $59.75 | 2,468 |
| 2024-07-08 | $60.34 | $60.34 | $59.96 | $60.01 | $60.01 | 3,385 |
| 2024-07-05 | $60.00 | $60.49 | $60.00 | $60.49 | $60.49 | 3,299 |
| 2024-07-03 | $59.68 | $59.89 | $59.68 | $59.89 | $59.89 | 1,889 |
| 2024-07-02 | $58.82 | $59.10 | $58.61 | $58.95 | $58.95 | 6,531 |
| 2024-07-01 | $58.80 | $58.80 | $58.42 | $58.62 | $58.62 | 3,520 |
| 2024-06-28 | $59.30 | $59.30 | $58.97 | $59.00 | $59.00 | 5,240 |
| 2024-06-27 | $60.16 | $60.16 | $59.76 | $59.87 | $59.87 | 3,234 |
| 2024-06-26 | $60.22 | $60.39 | $60.22 | $60.39 | $60.39 | 2,947 |
| 2024-06-25 | $60.24 | $60.72 | $60.20 | $60.48 | $60.48 | 3,620 |
| 2024-06-24 | $61.19 | $61.25 | $61.14 | $61.14 | $61.14 | 2,706 |
| 2024-06-21 | $60.24 | $60.27 | $60.00 | $60.27 | $60.27 | 3,782 |
| 2024-06-20 | $61.01 | $61.05 | $60.94 | $61.00 | $61.00 | 2,823 |
| 2024-06-18 | $61.64 | $61.64 | $61.40 | $61.52 | $61.52 | 3,522 |
| 2024-06-17 | $60.68 | $61.01 | $60.40 | $61.01 | $61.01 | 2,697 |
| 2024-06-14 | $60.74 | $60.93 | $60.60 | $60.70 | $60.70 | 3,669 |
| 2024-06-13 | $61.17 | $61.66 | $61.17 | $61.66 | $61.66 | 1,475 |
| 2024-06-12 | $62.15 | $62.15 | $61.97 | $61.97 | $61.97 | 1,876 |
| 2024-06-11 | $61.10 | $61.10 | $60.90 | $61.00 | $61.00 | 1,947 |
| 2024-06-10 | $61.22 | $61.58 | $61.22 | $61.57 | $61.57 | 2,549 |
| 2024-06-07 | $61.51 | $61.52 | $61.21 | $61.21 | $61.21 | 1,808 |
| 2024-06-06 | $62.33 | $62.47 | $62.33 | $62.47 | $62.47 | 1,782 |
| 2024-06-05 | $61.45 | $62.00 | $61.45 | $61.97 | $61.97 | 3,559 |
| 2024-06-04 | $61.39 | $61.73 | $61.39 | $61.73 | $61.73 | 2,739 |
| 2024-06-03 | $61.51 | $61.54 | $61.41 | $61.53 | $61.53 | 9,453 |
| 2024-05-31 | $61.12 | $61.48 | $60.92 | $61.48 | $61.48 | 9,626 |
| 2024-05-30 | $61.22 | $61.63 | $61.22 | $61.52 | $61.52 | 3,651 |
| 2024-05-29 | $60.74 | $60.88 | $60.57 | $60.60 | $60.60 | 4,732 |
| 2024-05-28 | $61.57 | $61.57 | $61.24 | $61.28 | $61.28 | 6,652 |
| 2024-05-24 | $61.75 | $62.18 | $61.75 | $62.18 | $62.18 | 3,521 |
| 2024-05-23 | $61.60 | $61.60 | $61.10 | $61.23 | $61.23 | 4,142 |
| 2024-05-22 | $61.30 | $61.30 | $61.08 | $61.14 | $61.14 | 1,643 |
| 2024-05-21 | $61.47 | $61.47 | $61.13 | $61.18 | $61.18 | 14,956 |
| 2024-05-20 | $61.95 | $61.95 | $61.85 | $61.85 | $61.85 | 1,984 |
| 2024-05-17 | $61.79 | $61.89 | $61.71 | $61.83 | $61.83 | 1,834 |
| 2024-05-16 | $62.38 | $62.68 | $62.29 | $62.68 | $62.68 | 1,864 |
| 2024-05-15 | $62.35 | $62.79 | $62.35 | $62.78 | $62.78 | 2,944 |
| 2024-05-14 | $61.02 | $61.23 | $61.02 | $61.19 | $61.19 | 1,534 |
| 2024-05-13 | $60.65 | $60.83 | $60.29 | $60.29 | $60.29 | 2,977 |
| 2024-05-10 | $60.58 | $60.95 | $60.58 | $60.78 | $60.78 | 3,047 |
| 2024-05-09 | $60.71 | $60.94 | $60.71 | $60.86 | $60.86 | 2,383 |
| 2024-05-08 | $60.32 | $60.53 | $60.28 | $60.52 | $60.52 | 4,971 |
| 2024-05-07 | $59.83 | $59.98 | $59.11 | $59.32 | $59.32 | 12,849 |
| 2024-05-06 | $56.82 | $57.00 | $56.67 | $56.75 | $56.75 | 5,757 |
| 2024-05-03 | $55.91 | $56.04 | $55.71 | $55.88 | $55.88 | 4,744 |
| 2024-05-02 | $53.52 | $54.14 | $53.48 | $54.14 | $54.14 | 5,679 |
| 2024-05-01 | $53.21 | $53.92 | $53.21 | $53.50 | $53.50 | 2,024 |
| 2024-04-30 | $54.20 | $54.20 | $53.36 | $53.36 | $53.36 | 7,334 |
| 2024-04-29 | $54.49 | $54.74 | $54.39 | $54.73 | $54.73 | 9,858 |
| 2024-04-26 | $54.13 | $54.31 | $53.99 | $54.13 | $54.13 | 9,123 |
| 2024-04-25 | $52.38 | $53.27 | $52.36 | $53.00 | $53.00 | 6,787 |
| 2024-04-24 | $53.99 | $53.99 | $53.46 | $53.70 | $53.70 | 8,966 |
| 2024-04-23 | $54.05 | $54.05 | $53.73 | $53.82 | $53.82 | 11,386 |
| 2024-04-22 | $53.41 | $53.54 | $53.14 | $53.39 | $53.39 | 6,945 |
| 2024-04-19 | $53.32 | $53.48 | $52.97 | $53.01 | $53.01 | 14,866 |
| 2024-04-18 | $54.37 | $54.88 | $54.35 | $54.52 | $53.11 | 8,027 |
| 2024-04-17 | $55.09 | $55.09 | $54.50 | $54.61 | $53.20 | 11,107 |
| 2024-04-16 | $55.16 | $55.16 | $54.55 | $54.81 | $53.39 | 18,990 |
| 2024-04-15 | $55.51 | $55.56 | $55.01 | $55.01 | $53.59 | 8,415 |
| 2024-04-12 | $55.13 | $55.15 | $54.75 | $54.75 | $54.75 | 3,864 |
| 2024-04-11 | $55.81 | $56.52 | $55.59 | $56.31 | $56.31 | 12,718 |
| 2024-04-10 | $55.36 | $55.82 | $55.36 | $55.58 | $55.58 | 7,578 |
| 2024-04-09 | $57.68 | $57.68 | $57.40 | $57.65 | $57.65 | 13,066 |
| 2024-04-08 | $57.73 | $57.79 | $57.54 | $57.79 | $57.79 | 10,446 |
| 2024-04-05 | $57.38 | $57.76 | $57.32 | $57.37 | $57.37 | 5,949 |
| 2024-04-04 | $57.56 | $57.84 | $56.94 | $57.37 | $57.37 | 5,949 |
| 2024-04-03 | $58.38 | $58.54 | $58.37 | $58.54 | $58.54 | 4,424 |
| 2024-04-02 | $57.81 | $57.81 | $57.38 | $57.61 | $57.61 | 11,193 |
| 2024-04-01 | $60.15 | $60.15 | $58.50 | $59.16 | $59.16 | 5,094 |
| 2024-03-28 | $59.10 | $59.16 | $59.04 | $59.16 | $59.16 | 5,094 |
| 2024-03-27 | $58.17 | $58.93 | $58.17 | $58.93 | $58.93 | 2,957 |
| 2024-03-26 | $58.82 | $59.01 | $58.72 | $58.72 | $58.72 | 9,664 |
| 2024-03-25 | $59.01 | $59.15 | $58.82 | $58.86 | $58.86 | 7,151 |
| 2024-03-22 | $59.64 | $59.66 | $59.57 | $59.59 | $59.59 | 4,124 |
| 2024-03-21 | $60.58 | $60.78 | $60.40 | $60.53 | $60.53 | 2,329 |
| 2024-03-20 | $60.71 | $61.46 | $60.55 | $61.46 | $61.46 | 4,625 |
| 2024-03-19 | $59.36 | $59.80 | $59.36 | $59.80 | $59.80 | 4,289 |
| 2024-03-18 | $59.48 | $59.48 | $59.20 | $59.20 | $59.20 | 2,812 |
| 2024-03-15 | $59.60 | $59.99 | $59.60 | $59.99 | $59.99 | 3,049 |
| 2024-03-14 | $59.67 | $59.67 | $59.00 | $59.52 | $59.52 | 2,376 |
| 2024-03-13 | $59.62 | $59.97 | $59.62 | $59.97 | $59.97 | 4,555 |
| 2024-03-12 | $60.32 | $61.52 | $60.27 | $61.52 | $61.52 | 4,112 |
| 2024-03-11 | $59.73 | $60.11 | $59.37 | $60.11 | $60.11 | 7,071 |
| 2024-03-08 | $60.20 | $60.20 | $59.99 | $60.15 | $60.15 | 3,920 |
| 2024-03-07 | $59.49 | $59.77 | $59.49 | $59.77 | $59.77 | 9,242 |
| 2024-03-06 | $59.02 | $59.43 | $58.74 | $59.25 | $59.25 | 11,183 |
| 2024-03-05 | $58.25 | $58.32 | $57.94 | $58.13 | $58.13 | 5,628 |
| 2024-03-04 | $58.20 | $58.52 | $58.09 | $58.47 | $58.47 | 6,043 |
| 2024-03-01 | $58.11 | $58.81 | $58.11 | $58.75 | $58.75 | 3,411 |
| 2024-02-29 | $58.42 | $58.42 | $57.98 | $58.09 | $58.09 | 12,047 |
| 2024-02-28 | $57.94 | $58.21 | $57.93 | $58.14 | $58.14 | 4,061 |
| 2024-02-27 | $58.99 | $59.07 | $58.89 | $58.98 | $58.98 | 5,480 |
| 2024-02-26 | $58.98 | $58.98 | $58.72 | $58.81 | $58.81 | 2,786 |
| 2024-02-23 | $59.51 | $59.51 | $59.34 | $59.38 | $59.38 | 2,621 |
| 2024-02-22 | $58.40 | $58.82 | $58.40 | $58.73 | $58.73 | 2,338 |
| 2024-02-21 | $58.13 | $58.66 | $58.05 | $58.62 | $58.62 | 4,967 |
| 2024-02-20 | $57.75 | $58.14 | $57.75 | $58.13 | $58.13 | 3,826 |
| 2024-02-16 | $57.97 | $58.44 | $57.97 | $58.44 | $58.44 | 1,891 |
| 2024-02-15 | $57.34 | $57.60 | $57.31 | $57.60 | $57.60 | 4,309 |
| 2024-02-14 | $56.92 | $57.28 | $56.92 | $57.09 | $57.09 | 4,592 |
| 2024-02-13 | $55.89 | $56.28 | $55.73 | $56.10 | $56.10 | 7,709 |
| 2024-02-12 | $57.86 | $58.22 | $57.85 | $57.95 | $57.95 | 5,383 |
| 2024-02-09 | $56.06 | $56.50 | $56.06 | $56.49 | $56.49 | 3,728 |
| 2024-02-08 | $56.75 | $56.77 | $56.66 | $56.71 | $56.71 | 5,213 |
| 2024-02-07 | $56.85 | $56.85 | $56.65 | $56.73 | $56.73 | 2,879 |
| 2024-02-06 | $56.83 | $57.01 | $56.83 | $56.94 | $56.94 | 5,463 |
| 2024-02-05 | $56.41 | $56.67 | $56.33 | $56.64 | $56.64 | 4,930 |
| 2024-02-02 | $57.21 | $57.30 | $57.21 | $57.23 | $57.23 | 3,282 |
| 2024-02-01 | $58.10 | $58.56 | $58.10 | $58.53 | $58.53 | 5,857 |
| 2024-01-31 | $58.38 | $58.38 | $57.75 | $57.75 | $57.75 | 1,800 |
| 2024-01-30 | $58.79 | $58.81 | $58.52 | $58.81 | $58.81 | 5,184 |
| 2024-01-29 | $58.32 | $58.57 | $58.21 | $58.57 | $58.57 | 2,514 |
| 2024-01-26 | $58.93 | $58.93 | $58.49 | $58.50 | $58.50 | 3,440 |
| 2024-01-25 | $57.52 | $58.10 | $57.52 | $57.83 | $57.83 | 3,381 |
| 2024-01-24 | $57.99 | $57.99 | $57.30 | $57.30 | $57.30 | 2,650 |
| 2024-01-23 | $56.95 | $57.00 | $56.72 | $56.85 | $56.85 | 5,154 |
| 2024-01-22 | $57.37 | $57.37 | $56.98 | $57.04 | $57.04 | 4,605 |
| 2024-01-19 | $56.01 | $56.55 | $55.98 | $56.51 | $56.51 | 2,667 |
| 2024-01-18 | $55.82 | $56.28 | $55.49 | $56.23 | $56.23 | 5,439 |
| 2024-01-17 | $56.50 | $56.69 | $56.48 | $56.69 | $56.69 | 4,057 |
| 2024-01-16 | $59.66 | $59.88 | $59.64 | $59.64 | $59.64 | 4,172 |
| 2024-01-12 | $61.14 | $61.14 | $61.14 | $61.14 | $61.14 | 1,297 |
| 2024-01-11 | $59.75 | $60.12 | $59.60 | $60.12 | $60.12 | 4,367 |
| 2024-01-10 | $60.42 | $60.71 | $60.39 | $60.53 | $60.53 | 5,734 |
| 2024-01-09 | $61.52 | $61.55 | $61.31 | $61.34 | $61.34 | 3,012 |
| 2024-01-08 | $61.42 | $61.93 | $61.42 | $61.79 | $61.79 | 2,232 |
| 2024-01-05 | $60.40 | $61.26 | $60.40 | $61.26 | $61.26 | 1,805 |
| 2024-01-04 | $60.68 | $61.02 | $60.68 | $60.80 | $60.80 | 3,086 |
| 2024-01-03 | $60.42 | $60.95 | $60.42 | $60.84 | $60.84 | 6,525 |
| 2024-01-02 | $62.43 | $63.33 | $62.43 | $62.90 | $62.90 | 2,830 |
| 2023-12-29 | $63.83 | $64.23 | $63.83 | $64.23 | $64.23 | 3,882 |
| 2023-12-28 | $63.47 | $63.47 | $63.47 | $63.47 | $63.47 | 962 |
| 2023-12-27 | $63.32 | $63.95 | $63.32 | $63.86 | $63.86 | 9,394 |
| 2023-12-26 | $63.23 | $63.91 | $63.11 | $63.55 | $63.55 | 2,731 |
| 2023-12-22 | $63.22 | $63.29 | $62.94 | $63.20 | $63.20 | 41,916 |
| 2023-12-21 | $62.83 | $63.00 | $62.43 | $62.97 | $62.97 | 35,784 |
| 2023-12-20 | $62.58 | $62.86 | $62.05 | $62.05 | $62.05 | 45,696 |
| 2023-12-19 | $62.24 | $62.65 | $62.15 | $62.50 | $62.50 | 16,710 |
| 2023-12-18 | $61.75 | $61.97 | $61.75 | $61.97 | $61.97 | 2,812 |
| 2023-12-15 | $62.91 | $63.09 | $62.29 | $62.69 | $62.69 | 7,185 |
| 2023-12-14 | $63.12 | $63.35 | $62.73 | $63.11 | $63.11 | 8,182 |
| 2023-12-13 | $58.87 | $59.55 | $58.82 | $59.54 | $59.54 | 121,119 |
| 2023-12-12 | $58.41 | $58.74 | $58.41 | $58.67 | $58.67 | 2,072 |
| 2023-12-11 | $57.70 | $58.01 | $57.70 | $58.01 | $58.01 | 2,532 |
| 2023-12-08 | $57.41 | $57.65 | $57.41 | $57.65 | $57.65 | 1,601 |
| 2023-12-07 | $57.57 | $57.79 | $57.57 | $57.67 | $57.67 | 1,456 |
| 2023-12-06 | $57.41 | $57.41 | $57.20 | $57.27 | $57.27 | 1,995 |
| 2023-12-05 | $56.03 | $56.35 | $56.03 | $56.35 | $56.35 | 1,591 |
| 2023-12-04 | $55.68 | $55.68 | $55.25 | $55.61 | $55.61 | 4,933 |
| 2023-12-01 | $55.33 | $56.07 | $55.33 | $56.07 | $56.07 | 3,347 |
| 2023-11-30 | $55.67 | $56.18 | $55.67 | $55.72 | $55.72 | 2,658 |
| 2023-11-29 | $55.58 | $55.89 | $55.53 | $55.72 | $55.72 | 2,705 |
| 2023-11-28 | $54.37 | $54.58 | $54.37 | $54.55 | $54.55 | 1,599 |
| 2023-11-27 | $54.41 | $54.53 | $54.27 | $54.27 | $54.27 | 1,565 |
| 2023-11-24 | $54.77 | $55.15 | $54.73 | $55.15 | $55.15 | 960 |
| 2023-11-22 | $54.56 | $55.03 | $54.56 | $54.56 | $54.56 | 2,822 |
| 2023-11-21 | $54.53 | $54.53 | $54.13 | $54.38 | $54.38 | 5,257 |
| 2023-11-20 | $54.16 | $54.37 | $54.06 | $54.37 | $54.37 | 2,323 |
| 2023-11-17 | $53.89 | $53.89 | $53.66 | $53.79 | $53.79 | 1,810 |
| 2023-11-16 | $53.23 | $53.24 | $52.99 | $53.24 | $53.24 | 2,279 |
| 2023-11-15 | $53.30 | $53.61 | $53.30 | $53.50 | $53.50 | 7,391 |
| 2023-11-14 | $51.89 | $53.01 | $51.89 | $52.94 | $52.94 | 6,035 |
| 2023-11-13 | $50.08 | $50.24 | $50.05 | $50.24 | $50.24 | 5,569 |
| 2023-11-10 | $50.68 | $51.27 | $50.68 | $51.20 | $51.20 | 6,316 |
| 2023-11-09 | $51.46 | $51.60 | $50.98 | $50.98 | $50.98 | 4,153 |
| 2023-11-08 | $50.75 | $50.75 | $50.47 | $50.64 | $50.64 | 7,157 |
| 2023-11-07 | $51.07 | $51.09 | $50.78 | $50.89 | $50.89 | 5,902 |
| 2023-11-06 | $51.28 | $51.28 | $50.99 | $51.11 | $51.11 | 4,879 |
| 2023-11-03 | $53.03 | $53.03 | $52.56 | $52.60 | $52.60 | 12,751 |
| 2023-11-02 | $51.61 | $51.61 | $50.64 | $51.21 | $51.21 | 14,067 |
| 2023-11-01 | $46.44 | $46.72 | $46.35 | $46.67 | $46.67 | 8,246 |
| 2023-10-31 | $46.31 | $46.60 | $46.20 | $46.45 | $46.45 | 55,787 |
| 2023-10-30 | $46.39 | $46.67 | $46.22 | $46.58 | $46.58 | 22,266 |
| 2023-10-27 | $46.44 | $46.85 | $46.27 | $46.27 | $46.27 | 21,274 |
| 2023-10-26 | $46.17 | $46.58 | $46.16 | $46.35 | $46.35 | 13,727 |
| 2023-10-25 | $46.35 | $46.48 | $46.08 | $46.08 | $46.08 | 14,425 |
| 2023-10-24 | $46.51 | $46.83 | $46.49 | $46.78 | $46.78 | 44,608 |
| 2023-10-23 | $46.62 | $47.03 | $46.62 | $46.84 | $46.84 | 10,979 |
| 2023-10-20 | $46.78 | $46.91 | $46.55 | $46.70 | $46.70 | 16,878 |
| 2023-10-19 | $47.92 | $48.16 | $47.48 | $47.82 | $47.82 | 14,360 |
| 2023-10-18 | $47.84 | $47.84 | $47.35 | $47.35 | $47.35 | 7,088 |
| 2023-10-17 | $48.55 | $49.40 | $48.55 | $49.25 | $49.25 | 16,626 |
| 2023-10-16 | $50.48 | $50.50 | $49.94 | $50.33 | $50.33 | 14,782 |
| 2023-10-13 | $49.67 | $50.06 | $49.67 | $49.93 | $49.93 | 3,366 |
| 2023-10-12 | $50.81 | $50.81 | $50.22 | $50.22 | $50.22 | 1,899 |
| 2023-10-11 | $51.07 | $51.29 | $50.92 | $51.25 | $51.25 | 5,874 |
| 2023-10-10 | $50.47 | $51.09 | $50.47 | $51.02 | $51.02 | 14,234 |
| 2023-10-09 | $49.66 | $50.13 | $49.64 | $50.13 | $50.13 | 7,203 |
| 2023-10-06 | $50.29 | $50.35 | $50.21 | $50.35 | $50.35 | 7,117 |
| 2023-10-05 | $49.54 | $49.58 | $49.21 | $49.56 | $49.56 | 15,816 |
| 2023-10-04 | $49.31 | $49.50 | $48.73 | $49.38 | $49.38 | 23,224 |
| 2023-10-03 | $49.86 | $49.98 | $49.73 | $49.85 | $49.85 | 16,000 |
| 2023-10-02 | $49.05 | $49.37 | $49.00 | $49.32 | $49.32 | 12,023 |
| 2023-09-29 | $50.83 | $50.83 | $49.84 | $49.99 | $49.99 | 5,909 |
| 2023-09-28 | $49.24 | $49.44 | $49.24 | $49.44 | $49.44 | 17,279 |
| 2023-09-27 | $49.03 | $49.13 | $48.73 | $49.11 | $49.11 | 21,229 |
| 2023-09-26 | $49.17 | $49.19 | $48.92 | $49.03 | $49.03 | 21,430 |
| 2023-09-25 | $49.05 | $49.50 | $49.05 | $49.44 | $49.44 | 12,936 |
| 2023-09-22 | $49.52 | $49.70 | $49.45 | $49.64 | $49.64 | 9,643 |
| 2023-09-21 | $50.18 | $50.30 | $49.91 | $49.91 | $49.91 | 4,718 |
| 2023-09-20 | $50.95 | $51.06 | $50.55 | $50.70 | $50.70 | 13,046 |
| 2023-09-19 | $49.81 | $50.06 | $49.56 | $50.06 | $50.06 | 18,080 |
| 2023-09-18 | $50.33 | $50.52 | $50.31 | $50.31 | $50.31 | 19,037 |
| 2023-09-15 | $51.10 | $51.15 | $50.78 | $50.80 | $50.80 | 10,727 |
| 2023-09-14 | $50.22 | $50.63 | $50.22 | $50.63 | $50.63 | 5,915 |
| 2023-09-13 | $50.01 | $50.01 | $49.75 | $49.93 | $49.93 | 4,260 |
| 2023-09-12 | $49.98 | $50.14 | $49.84 | $50.14 | $50.14 | 21,424 |
| 2023-09-11 | $50.45 | $50.49 | $50.33 | $50.40 | $50.40 | 11,033 |
| 2023-09-08 | $50.43 | $50.43 | $49.94 | $50.23 | $50.23 | 3,996 |
| 2023-09-07 | $50.31 | $50.46 | $50.15 | $50.45 | $50.45 | 11,979 |
| 2023-09-06 | $50.67 | $50.67 | $50.26 | $50.46 | $50.46 | 15,282 |
| 2023-09-05 | $50.66 | $50.73 | $50.51 | $50.73 | $50.73 | 7,847 |
| 2023-09-01 | $51.56 | $51.56 | $51.36 | $51.44 | $51.44 | 2,711 |
| 2023-08-31 | $51.82 | $52.02 | $51.70 | $51.75 | $51.75 | 5,668 |
| 2023-08-30 | $51.81 | $51.81 | $51.61 | $51.72 | $51.72 | 1,821 |
| 2023-08-29 | $50.40 | $51.57 | $50.40 | $51.52 | $51.52 | 7,586 |
| 2023-08-28 | $50.70 | $50.93 | $50.68 | $50.93 | $50.93 | 15,353 |
| 2023-08-25 | $50.09 | $50.40 | $50.01 | $50.26 | $50.26 | 4,906 |
| 2023-08-24 | $50.22 | $50.25 | $49.97 | $50.05 | $50.05 | 5,467 |
| 2023-08-23 | $50.64 | $50.71 | $50.53 | $50.71 | $50.71 | 4,347 |
| 2023-08-22 | $50.36 | $50.43 | $50.07 | $50.15 | $50.15 | 15,875 |
| 2023-08-21 | $50.02 | $50.47 | $50.00 | $50.32 | $50.32 | 12,082 |
| 2023-08-18 | $49.85 | $50.30 | $49.85 | $50.28 | $50.28 | 19,952 |
| 2023-08-17 | $50.89 | $50.89 | $50.00 | $50.26 | $50.26 | 13,865 |
| 2023-08-16 | $53.07 | $53.46 | $52.73 | $53.15 | $53.15 | 4,148 |
| 2023-08-15 | $53.68 | $53.80 | $53.30 | $53.30 | $53.30 | 9,970 |
| 2023-08-14 | $54.02 | $54.30 | $54.02 | $54.17 | $54.17 | 6,199 |
| 2023-08-11 | $54.21 | $54.21 | $54.15 | $54.19 | $54.19 | 4,056 |
| 2023-08-10 | $55.24 | $55.24 | $55.07 | $55.07 | $55.07 | 2,380 |
| 2023-08-09 | $55.01 | $55.19 | $55.01 | $55.19 | $55.19 | 3,012 |
| 2023-08-08 | $55.40 | $55.40 | $54.87 | $55.32 | $55.32 | 6,689 |
| 2023-08-07 | $56.09 | $56.19 | $56.09 | $56.19 | $56.19 | 1,531 |
| 2023-08-04 | $55.93 | $56.16 | $55.93 | $56.16 | $56.16 | 2,193 |
| 2023-08-03 | $55.27 | $55.34 | $55.18 | $55.34 | $55.34 | 2,391 |
| 2023-08-02 | $55.30 | $55.34 | $55.16 | $55.34 | $55.34 | 2,026 |
| 2023-08-01 | $55.85 | $56.04 | $55.45 | $55.45 | $55.45 | 2,507 |
| 2023-07-31 | $56.69 | $56.70 | $56.52 | $56.55 | $56.55 | 2,195 |
| 2023-07-28 | $56.74 | $56.98 | $56.68 | $56.68 | $56.68 | 2,741 |
| 2023-07-27 | $57.15 | $57.15 | $56.67 | $56.67 | $56.67 | 2,076 |
| 2023-07-26 | $55.74 | $56.15 | $55.70 | $56.15 | $56.15 | 1,647 |
| 2023-07-25 | $56.00 | $56.00 | $55.85 | $55.85 | $55.85 | 2,297 |
| 2023-07-24 | $54.74 | $54.74 | $54.47 | $54.55 | $54.55 | 1,716 |
| 2023-07-21 | $54.97 | $55.05 | $54.97 | $55.05 | $55.05 | 1,371 |
| 2023-07-20 | $55.04 | $55.04 | $54.63 | $54.63 | $54.63 | 1,020 |
| 2023-07-19 | $55.21 | $55.21 | $55.00 | $55.13 | $55.13 | 3,558 |
| 2023-07-18 | $54.46 | $54.46 | $54.46 | $54.46 | $54.46 | 1,581 |
| 2023-07-17 | $54.03 | $54.13 | $53.95 | $54.01 | $54.01 | 3,209 |
| 2023-07-14 | $54.39 | $54.56 | $54.35 | $54.56 | $54.56 | 4,578 |
| 2023-07-13 | $54.17 | $54.17 | $54.07 | $54.10 | $54.10 | 1,759 |
| 2023-07-12 | $54.04 | $54.04 | $53.91 | $53.93 | $53.93 | 5,092 |
| 2023-07-11 | $51.28 | $51.60 | $51.18 | $51.60 | $51.60 | 16,642 |
| 2023-07-10 | $50.14 | $50.30 | $49.93 | $50.24 | $50.24 | 6,156 |
| 2023-07-07 | $49.81 | $50.12 | $49.75 | $50.02 | $50.02 | 6,301 |
| 2023-07-06 | $49.34 | $49.34 | $48.99 | $49.25 | $49.25 | 8,144 |
| 2023-07-05 | $50.83 | $50.83 | $50.56 | $50.64 | $50.64 | 5,980 |
| 2023-07-03 | $51.78 | $51.82 | $51.68 | $51.82 | $51.82 | 4,755 |
| 2023-06-30 | $52.04 | $52.30 | $52.04 | $52.23 | $52.23 | 1,918 |
| 2023-06-29 | $51.30 | $51.30 | $51.09 | $51.09 | $51.09 | 2,642 |
| 2023-06-28 | $51.78 | $51.91 | $51.75 | $51.80 | $51.80 | 4,447 |
| 2023-06-27 | $51.02 | $51.66 | $50.96 | $51.31 | $51.31 | 15,444 |
| 2023-06-26 | $50.83 | $50.96 | $50.80 | $50.80 | $50.80 | 6,017 |
| 2023-06-23 | $50.32 | $50.61 | $50.32 | $50.53 | $50.53 | 4,806 |
| 2023-06-22 | $50.32 | $50.53 | $50.20 | $50.53 | $50.53 | 7,458 |
| 2023-06-21 | $50.29 | $50.58 | $50.26 | $50.51 | $50.51 | 10,358 |
| 2023-06-20 | $51.56 | $51.56 | $51.13 | $51.13 | $51.13 | 2,701 |
| 2023-06-16 | $54.52 | $54.91 | $54.45 | $54.53 | $54.53 | 2,458 |
| 2023-06-15 | $54.02 | $54.79 | $53.99 | $54.71 | $54.71 | 2,850 |
| 2023-06-14 | $54.54 | $54.55 | $54.38 | $54.38 | $54.38 | 2,938 |
| 2023-06-13 | $54.43 | $54.61 | $54.30 | $54.36 | $54.36 | 11,630 |
| 2023-06-12 | $54.09 | $54.20 | $53.98 | $54.20 | $54.20 | 4,714 |
| 2023-06-09 | $54.33 | $54.39 | $53.90 | $53.96 | $53.96 | 3,576 |
| 2023-06-08 | $55.19 | $55.34 | $55.15 | $55.31 | $55.31 | 5,975 |
| 2023-06-07 | $54.83 | $54.83 | $54.74 | $54.74 | $54.74 | 2,338 |
| 2023-06-06 | $54.96 | $55.20 | $54.96 | $55.17 | $55.17 | 2,308 |
| 2023-06-05 | $54.82 | $54.82 | $54.43 | $54.48 | $54.48 | 3,209 |
| 2023-06-02 | $54.69 | $54.99 | $54.69 | $54.99 | $54.99 | 2,122 |
| 2023-06-01 | $53.79 | $54.00 | $53.79 | $53.93 | $53.93 | 8,394 |
| 2023-05-31 | $53.00 | $53.16 | $52.77 | $53.15 | $53.15 | 5,772 |
| 2023-05-30 | $54.09 | $54.17 | $53.91 | $53.91 | $53.91 | 2,216 |
| 2023-05-26 | $54.08 | $54.35 | $54.05 | $54.35 | $54.35 | 1,941 |
| 2023-05-25 | $53.65 | $53.81 | $53.65 | $53.76 | $53.76 | 2,387 |
| 2023-05-24 | $53.61 | $53.81 | $53.57 | $53.57 | $53.57 | 2,041 |
| 2023-05-23 | $54.67 | $54.69 | $54.21 | $54.21 | $54.21 | 1,377 |
| 2023-05-22 | $55.64 | $55.70 | $55.52 | $55.52 | $55.52 | 2,748 |
| 2023-05-19 | $56.12 | $56.35 | $56.12 | $56.31 | $56.31 | 1,756 |
| 2023-05-18 | $54.90 | $55.35 | $54.90 | $55.35 | $55.35 | 1,765 |
| 2023-05-17 | $54.90 | $55.32 | $54.82 | $55.20 | $55.20 | 5,070 |
| 2023-05-16 | $55.66 | $55.66 | $55.12 | $55.21 | $55.21 | 1,530 |
| 2023-05-15 | $55.95 | $56.27 | $55.95 | $56.27 | $56.27 | 1,559 |
| 2023-05-12 | $55.64 | $55.64 | $55.64 | $55.64 | $55.64 | 963 |
| 2023-05-11 | $56.16 | $56.29 | $56.16 | $56.29 | $56.29 | 1,250 |
| 2023-05-10 | $56.49 | $56.50 | $56.40 | $56.50 | $56.50 | 1,468 |
| 2023-05-09 | $56.98 | $57.33 | $56.98 | $57.33 | $57.33 | 967 |
| 2023-05-08 | $57.54 | $57.69 | $57.54 | $57.69 | $57.69 | 2,239 |
| 2023-05-05 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 749 |
| 2023-05-04 | $57.57 | $57.65 | $57.52 | $57.52 | $57.52 | 2,896 |
| 2023-05-03 | $56.72 | $56.72 | $56.72 | $56.72 | $56.72 | 873 |
| 2023-05-02 | $56.04 | $56.08 | $56.04 | $56.08 | $56.08 | 1,873 |
| 2023-05-01 | $56.94 | $57.07 | $56.60 | $56.98 | $56.98 | 3,935 |
| 2023-04-28 | $56.55 | $56.81 | $56.55 | $56.81 | $56.81 | 588 |
| 2023-04-27 | $55.06 | $55.71 | $55.06 | $55.67 | $55.67 | 1,966 |
| 2023-04-26 | $54.38 | $54.38 | $54.07 | $54.08 | $54.08 | 1,915 |
| 2023-04-25 | $54.94 | $54.94 | $54.42 | $54.42 | $54.42 | 2,581 |
| 2023-04-24 | $56.03 | $56.03 | $55.78 | $55.78 | $55.78 | 3,753 |
| 2023-04-21 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 739 |
| 2023-04-20 | $57.17 | $57.42 | $56.55 | $57.42 | $56.04 | 2,749 |
| 2023-04-19 | $55.78 | $56.25 | $55.33 | $55.33 | $54.00 | 5,521 |
| 2023-04-18 | $56.09 | $56.09 | $56.00 | $56.00 | $54.66 | 988 |
| 2023-04-17 | $55.55 | $55.61 | $55.39 | $55.61 | $54.27 | 3,295 |
| 2023-04-14 | $55.08 | $55.91 | $55.08 | $55.91 | $54.57 | 2,030 |
| 2023-04-13 | $54.58 | $54.97 | $54.58 | $54.97 | $53.65 | 1,620 |
| 2023-04-12 | $54.21 | $54.21 | $54.12 | $54.12 | $52.82 | 3,802 |
| 2023-04-11 | $54.23 | $54.23 | $54.02 | $54.03 | $52.73 | 4,924 |
| 2023-04-10 | $54.83 | $54.83 | $52.56 | $53.37 | $52.09 | 4,729 |
| 2023-04-06 | $53.00 | $53.46 | $52.96 | $53.46 | $52.18 | 1,904 |
| 2023-04-05 | $53.98 | $53.98 | $53.35 | $53.48 | $52.20 | 1,789 |
| 2023-04-04 | $55.69 | $55.71 | $55.42 | $55.44 | $54.11 | 3,454 |
| 2023-04-03 | $55.23 | $55.86 | $55.23 | $55.85 | $54.51 | 3,359 |
| 2023-03-31 | $55.78 | $55.80 | $55.50 | $55.70 | $55.70 | 2,692 |
| 2023-03-30 | $55.41 | $55.41 | $55.27 | $55.32 | $55.32 | 2,119 |
| 2023-03-29 | $54.11 | $54.52 | $54.04 | $54.36 | $54.36 | 2,487 |
| 2023-03-28 | $53.17 | $53.38 | $53.17 | $53.32 | $53.32 | 5,395 |
| 2023-03-27 | $53.83 | $53.83 | $53.44 | $53.54 | $53.54 | 1,882 |
| 2023-03-24 | $53.09 | $53.50 | $53.09 | $53.47 | $53.47 | 5,394 |
| 2023-03-23 | $54.69 | $54.71 | $53.87 | $53.93 | $53.93 | 4,279 |
| 2023-03-22 | $54.11 | $54.41 | $53.94 | $53.94 | $53.94 | 6,062 |
| 2023-03-21 | $54.82 | $54.99 | $54.73 | $54.98 | $54.98 | 2,052 |
| 2023-03-20 | $54.66 | $54.72 | $54.32 | $54.40 | $54.40 | 2,762 |
| 2023-03-17 | $53.75 | $53.83 | $53.63 | $53.82 | $53.82 | 3,184 |
| 2023-03-16 | $53.78 | $54.52 | $53.43 | $54.51 | $54.51 | 3,506 |
| 2023-03-15 | $53.77 | $53.77 | $52.69 | $52.94 | $52.94 | 5,825 |
| 2023-03-14 | $54.10 | $54.37 | $53.95 | $54.37 | $54.37 | 6,294 |
| 2023-03-13 | $53.56 | $54.13 | $53.53 | $54.13 | $54.13 | 7,102 |
| 2023-03-10 | $53.47 | $53.52 | $52.80 | $52.96 | $52.96 | 6,515 |
| 2023-03-09 | $53.64 | $53.64 | $53.42 | $53.48 | $53.48 | 4,025 |
| 2023-03-08 | $53.12 | $53.34 | $53.12 | $53.23 | $53.23 | 2,379 |
| 2023-03-07 | $54.26 | $54.32 | $53.73 | $53.85 | $53.85 | 2,272 |
| 2023-03-06 | $54.79 | $54.87 | $54.79 | $54.83 | $54.83 | 2,241 |
| 2023-03-03 | $54.88 | $55.34 | $54.88 | $55.34 | $55.34 | 1,727 |
| 2023-03-02 | $53.96 | $54.50 | $53.96 | $54.50 | $54.50 | 3,189 |
| 2023-03-01 | $53.62 | $53.92 | $53.61 | $53.61 | $53.61 | 7,720 |
| 2023-02-28 | $54.59 | $54.59 | $53.99 | $53.99 | $53.99 | 4,028 |
| 2023-02-27 | $54.95 | $55.00 | $54.86 | $55.00 | $55.00 | 4,371 |
| 2023-02-24 | $54.19 | $54.51 | $54.19 | $54.33 | $54.33 | 3,291 |
| 2023-02-23 | $55.02 | $55.46 | $55.02 | $55.28 | $55.28 | 3,112 |
| 2023-02-22 | $55.21 | $55.21 | $54.84 | $54.92 | $54.92 | 3,607 |
| 2023-02-21 | $55.48 | $55.48 | $55.19 | $55.42 | $55.42 | 1,030 |
| 2023-02-17 | $55.75 | $56.11 | $55.75 | $56.08 | $56.08 | 4,339 |
| 2023-02-16 | $55.53 | $56.00 | $55.53 | $55.73 | $55.73 | 3,232 |
| 2023-02-15 | $56.08 | $56.42 | $56.05 | $56.42 | $56.42 | 4,133 |
| 2023-02-14 | $55.85 | $56.57 | $55.85 | $56.31 | $56.31 | 5,763 |
| 2023-02-13 | $55.71 | $55.92 | $55.69 | $55.92 | $55.92 | 3,303 |
| 2023-02-10 | $55.12 | $55.40 | $55.12 | $55.31 | $55.31 | 1,851 |
| 2023-02-09 | $56.00 | $56.00 | $55.35 | $55.45 | $55.45 | 2,727 |
| 2023-02-08 | $55.40 | $55.81 | $55.38 | $55.38 | $55.38 | 2,343 |
| 2023-02-07 | $56.50 | $57.03 | $56.50 | $56.76 | $56.76 | 3,793 |
| 2023-02-06 | $56.90 | $57.12 | $56.57 | $56.79 | $56.79 | 4,493 |
| 2023-02-03 | $57.62 | $58.34 | $57.62 | $58.17 | $58.17 | 4,019 |
| 2023-02-02 | $58.81 | $59.29 | $58.81 | $59.26 | $59.26 | 6,584 |
| 2023-02-01 | $56.65 | $57.42 | $56.34 | $57.23 | $57.23 | 4,198 |
| 2023-01-31 | $56.00 | $56.54 | $55.87 | $56.51 | $56.51 | 2,525 |
| 2023-01-30 | $56.56 | $56.65 | $56.24 | $56.25 | $56.25 | 3,288 |
| 2023-01-27 | $56.70 | $56.88 | $56.56 | $56.56 | $56.56 | 18,320 |
| 2023-01-26 | $55.63 | $56.27 | $55.25 | $55.37 | $55.37 | 6,894 |
| 2023-01-25 | $54.47 | $55.23 | $54.47 | $55.20 | $55.20 | 1,776 |
| 2023-01-24 | $54.23 | $54.69 | $54.23 | $54.60 | $54.60 | 2,135 |
| 2023-01-23 | $54.01 | $54.01 | $53.71 | $53.71 | $53.71 | 1,604 |
| 2023-01-20 | $52.85 | $53.36 | $52.85 | $53.36 | $53.36 | 12,445 |
| 2023-01-19 | $53.49 | $53.98 | $53.05 | $53.05 | $53.05 | 17,116 |
| 2023-01-18 | $54.24 | $54.67 | $53.80 | $54.67 | $54.67 | 1,798 |
| 2023-01-17 | $53.82 | $53.82 | $53.61 | $53.63 | $53.63 | 3,057 |
| 2023-01-13 | $53.69 | $53.69 | $53.69 | $53.69 | $53.69 | 1,104 |
| 2023-01-12 | $53.73 | $54.42 | $53.73 | $54.19 | $54.19 | 1,106 |
| 2023-01-11 | $54.49 | $54.49 | $53.91 | $53.99 | $53.99 | 2,103 |
| 2023-01-10 | $53.68 | $53.90 | $53.65 | $53.65 | $53.65 | 2,148 |
| 2023-01-09 | $54.20 | $54.25 | $53.51 | $53.51 | $53.51 | 4,060 |
| 2023-01-06 | $50.62 | $51.61 | $50.37 | $51.61 | $51.61 | 3,533 |
| 2023-01-05 | $49.94 | $50.22 | $49.86 | $50.08 | $50.08 | 2,534 |
| 2023-01-04 | $49.83 | $50.20 | $49.80 | $49.84 | $49.84 | 10,565 |
| 2023-01-03 | $48.30 | $48.30 | $47.72 | $47.97 | $47.97 | 5,895 |
| 2022-12-30 | $47.38 | $47.38 | $46.91 | $46.97 | $46.97 | 6,658 |
| 2022-12-29 | $47.61 | $47.76 | $47.45 | $47.69 | $47.69 | 5,160 |
| 2022-12-28 | $47.52 | $47.52 | $46.88 | $46.88 | $46.88 | 7,108 |
| 2022-12-27 | $47.02 | $47.02 | $46.88 | $47.00 | $47.00 | 16,831 |
| 2022-12-23 | $46.50 | $46.73 | $46.49 | $46.73 | $46.73 | 5,882 |
| 2022-12-22 | $46.34 | $46.44 | $46.08 | $46.35 | $46.35 | 6,810 |
| 2022-12-21 | $46.73 | $47.29 | $46.73 | $47.14 | $47.14 | 7,109 |
| 2022-12-20 | $46.42 | $46.43 | $46.05 | $46.30 | $46.30 | 20,128 |
| 2022-12-19 | $46.67 | $46.83 | $46.22 | $46.36 | $46.36 | 16,380 |
| 2022-12-16 | $46.90 | $47.04 | $46.67 | $46.80 | $46.80 | 7,005 |
| 2022-12-15 | $47.92 | $47.92 | $47.50 | $47.61 | $47.61 | 7,176 |
| 2022-12-14 | $49.63 | $49.64 | $49.35 | $49.43 | $49.43 | 3,485 |
| 2022-12-13 | $49.82 | $50.39 | $49.82 | $49.84 | $49.84 | 12,916 |
| 2022-12-12 | $48.04 | $48.54 | $48.04 | $48.53 | $48.53 | 16,284 |
| 2022-12-09 | $48.63 | $48.78 | $48.39 | $48.48 | $48.48 | 23,633 |
| 2022-12-08 | $47.30 | $47.75 | $47.11 | $47.64 | $47.64 | 10,647 |
| 2022-12-07 | $48.01 | $48.29 | $47.89 | $48.19 | $48.19 | 23,967 |
| 2022-12-06 | $48.35 | $48.35 | $47.97 | $47.97 | $47.97 | 17,428 |
| 2022-12-05 | $48.88 | $48.88 | $48.35 | $48.73 | $48.73 | 3,920 |
| 2022-12-02 | $49.15 | $49.69 | $48.97 | $49.69 | $49.69 | 6,131 |
| 2022-12-01 | $49.20 | $49.26 | $48.74 | $49.26 | $49.26 | 5,213 |
| 2022-11-30 | $47.18 | $47.80 | $46.65 | $47.74 | $47.74 | 5,112 |
| 2022-11-29 | $47.07 | $47.16 | $46.81 | $46.88 | $46.88 | 3,844 |
| 2022-11-28 | $48.51 | $48.51 | $47.68 | $47.70 | $47.70 | 4,965 |
| 2022-11-25 | $49.13 | $49.22 | $49.09 | $49.15 | $49.15 | 2,187 |
| 2022-11-23 | $48.41 | $49.32 | $48.41 | $49.29 | $49.29 | 4,061 |
| 2022-11-22 | $48.01 | $48.44 | $47.97 | $48.44 | $48.44 | 7,673 |
| 2022-11-21 | $47.87 | $47.87 | $47.62 | $47.78 | $47.78 | 8,494 |
| 2022-11-18 | $48.62 | $49.03 | $48.62 | $48.79 | $48.79 | 8,587 |
| 2022-11-17 | $48.02 | $48.22 | $47.74 | $48.22 | $48.22 | 5,292 |
| 2022-11-16 | $49.14 | $49.26 | $48.77 | $48.81 | $48.81 | 6,080 |
| 2022-11-15 | $50.62 | $50.98 | $50.12 | $50.78 | $50.78 | 7,252 |
| 2022-11-14 | $51.34 | $51.46 | $50.72 | $50.72 | $50.72 | 4,976 |
| 2022-11-11 | $50.41 | $52.39 | $50.41 | $52.22 | $52.22 | 3,594 |
| 2022-11-10 | $47.37 | $49.43 | $47.37 | $48.95 | $48.95 | 13,590 |
| 2022-11-09 | $44.42 | $45.32 | $44.39 | $44.48 | $44.48 | 37,544 |
| 2022-11-08 | $43.78 | $44.50 | $43.47 | $43.99 | $43.99 | 80,712 |
| 2022-11-07 | $42.06 | $42.51 | $41.90 | $42.22 | $42.22 | 16,629 |
| 2022-11-04 | $41.72 | $42.35 | $41.72 | $42.24 | $42.24 | 37,991 |
| 2022-11-03 | $40.21 | $40.96 | $40.21 | $40.76 | $40.76 | 44,816 |
| 2022-11-02 | $44.44 | $45.22 | $43.76 | $44.49 | $44.49 | 26,128 |
| 2022-11-01 | $45.35 | $45.35 | $43.73 | $44.13 | $44.13 | 22,994 |
| 2022-10-31 | $44.51 | $44.88 | $44.16 | $44.51 | $44.51 | 18,355 |
| 2022-10-28 | $45.09 | $45.39 | $45.03 | $45.37 | $45.37 | 7,413 |
| 2022-10-27 | $45.93 | $46.04 | $45.56 | $45.58 | $45.58 | 13,009 |
| 2022-10-26 | $45.79 | $46.53 | $45.79 | $46.25 | $46.25 | 11,160 |
| 2022-10-25 | $45.09 | $45.63 | $44.97 | $45.33 | $45.33 | 48,347 |
| 2022-10-24 | $44.04 | $44.23 | $43.59 | $44.15 | $44.15 | 20,357 |
| 2022-10-21 | $42.04 | $43.18 | $42.04 | $43.18 | $43.18 | 10,554 |
| 2022-10-20 | $43.29 | $43.86 | $43.23 | $43.46 | $43.46 | 20,136 |
| 2022-10-19 | $43.87 | $43.87 | $43.19 | $43.48 | $43.48 | 35,960 |
| 2022-10-18 | $45.10 | $45.18 | $44.80 | $45.15 | $45.15 | 65,929 |
| 2022-10-17 | $44.10 | $44.34 | $43.92 | $44.13 | $44.13 | 23,435 |
| 2022-10-14 | $43.59 | $43.68 | $42.65 | $42.75 | $42.75 | 60,652 |
| 2022-10-13 | $40.79 | $43.00 | $40.79 | $42.65 | $42.65 | 36,307 |
| 2022-10-12 | $42.11 | $42.38 | $42.07 | $42.07 | $42.07 | 17,387 |
| 2022-10-11 | $42.34 | $42.80 | $42.05 | $42.10 | $42.10 | 126,002 |
| 2022-10-10 | $42.86 | $42.86 | $42.45 | $42.67 | $42.67 | 26,801 |
| 2022-10-07 | $42.90 | $42.90 | $42.25 | $42.26 | $42.26 | 20,319 |
| 2022-10-06 | $44.42 | $44.42 | $43.85 | $43.86 | $43.86 | 19,231 |
| 2022-10-05 | $44.68 | $44.82 | $44.23 | $44.82 | $44.82 | 16,166 |
| 2022-10-04 | $44.99 | $45.72 | $44.89 | $45.21 | $45.21 | 137,811 |
| 2022-10-03 | $43.05 | $43.48 | $42.98 | $43.23 | $43.23 | 23,293 |
| 2022-09-30 | $42.98 | $43.44 | $42.75 | $42.85 | $42.85 | 33,216 |
| 2022-09-29 | $41.82 | $42.28 | $41.82 | $42.06 | $42.06 | 70,276 |
| 2022-09-28 | $42.75 | $43.42 | $42.75 | $43.39 | $43.39 | 32,879 |
| 2022-09-27 | $42.31 | $42.31 | $41.39 | $41.43 | $41.43 | 183,894 |
| 2022-09-26 | $42.05 | $42.42 | $41.57 | $41.68 | $41.68 | 55,608 |
| 2022-09-23 | $42.34 | $42.34 | $41.82 | $42.21 | $42.21 | 23,302 |
| 2022-09-22 | $43.00 | $43.00 | $42.49 | $42.99 | $42.99 | 35,696 |
| 2022-09-21 | $43.91 | $44.83 | $43.81 | $43.89 | $43.89 | 18,789 |
| 2022-09-20 | $44.03 | $44.03 | $43.44 | $43.73 | $43.73 | 62,271 |
| 2022-09-19 | $44.29 | $44.94 | $44.24 | $44.75 | $44.75 | 29,109 |
| 2022-09-16 | $44.89 | $44.95 | $43.87 | $44.68 | $44.68 | 30,280 |
| 2022-09-15 | $45.32 | $45.71 | $44.97 | $45.16 | $45.16 | 25,839 |
| 2022-09-14 | $45.53 | $45.65 | $45.13 | $45.31 | $45.31 | 11,584 |
| 2022-09-13 | $46.76 | $46.80 | $45.97 | $45.97 | $45.97 | 51,401 |
| 2022-09-12 | $48.42 | $48.75 | $48.27 | $48.46 | $48.46 | 44,577 |
| 2022-09-09 | $46.83 | $47.32 | $46.83 | $47.29 | $47.29 | 40,498 |
| 2022-09-08 | $45.32 | $46.17 | $45.32 | $46.17 | $46.17 | 83,247 |
| 2022-09-07 | $45.42 | $46.25 | $45.35 | $45.95 | $45.95 | 83,679 |
| 2022-09-06 | $45.33 | $45.35 | $44.67 | $44.98 | $44.98 | 73,321 |
| 2022-09-02 | $45.79 | $46.36 | $45.21 | $45.42 | $45.42 | 28,764 |
| 2022-09-01 | $45.30 | $45.30 | $44.30 | $44.97 | $44.97 | 35,714 |
| 2022-08-31 | $46.45 | $46.76 | $46.11 | $46.11 | $46.11 | 51,971 |
| 2022-08-30 | $46.89 | $47.62 | $46.65 | $46.83 | $46.83 | 44,093 |
| 2022-08-29 | $46.98 | $47.05 | $46.64 | $46.78 | $46.78 | 22,810 |
| 2022-08-26 | $47.60 | $47.60 | $46.84 | $46.84 | $46.84 | 9,932 |
| 2022-08-25 | $47.95 | $48.18 | $47.45 | $48.06 | $48.06 | 14,941 |
| 2022-08-24 | $47.61 | $47.61 | $47.21 | $47.39 | $47.39 | 14,103 |
| 2022-08-23 | $48.78 | $49.15 | $48.20 | $48.33 | $48.33 | 21,354 |
| 2022-08-22 | $49.43 | $49.43 | $48.80 | $49.18 | $49.18 | 17,581 |
| 2022-08-19 | $50.90 | $50.90 | $49.60 | $49.88 | $49.88 | 4,041 |
| 2022-08-18 | $50.91 | $51.57 | $50.91 | $51.57 | $51.57 | 3,909 |
| 2022-08-17 | $52.49 | $52.57 | $52.02 | $52.57 | $52.57 | 4,125 |
| 2022-08-16 | $52.33 | $53.08 | $52.12 | $52.73 | $52.73 | 5,773 |
| 2022-08-15 | $54.16 | $54.16 | $53.74 | $53.83 | $53.83 | 5,616 |
| 2022-08-12 | $53.83 | $54.95 | $53.61 | $53.86 | $53.86 | 7,658 |
| 2022-08-11 | $54.29 | $54.47 | $53.95 | $53.99 | $53.99 | 4,938 |
| 2022-08-10 | $52.71 | $53.18 | $52.71 | $53.13 | $53.13 | 11,049 |
| 2022-08-09 | $50.99 | $51.46 | $50.79 | $50.89 | $50.89 | 19,018 |
| 2022-08-08 | $52.52 | $52.81 | $52.07 | $52.32 | $52.32 | 6,342 |
| 2022-08-05 | $50.97 | $51.13 | $50.51 | $50.97 | $50.97 | 4,146 |
| 2022-08-04 | $52.26 | $52.70 | $52.26 | $52.56 | $52.56 | 3,303 |
| 2022-08-03 | $51.32 | $51.93 | $51.08 | $51.93 | $51.93 | 9,050 |
| 2022-08-02 | $51.64 | $52.01 | $50.62 | $51.83 | $51.83 | 15,563 |
| 2022-08-01 | $53.37 | $53.37 | $52.27 | $52.58 | $52.58 | 10,628 |
| 2022-07-29 | $52.41 | $52.56 | $52.28 | $52.50 | $52.50 | 4,204 |
| 2022-07-28 | $50.31 | $50.79 | $50.22 | $50.60 | $50.60 | 10,464 |
| 2022-07-27 | $49.41 | $49.80 | $49.06 | $49.80 | $49.80 | 5,015 |
| 2022-07-26 | $50.02 | $50.02 | $49.57 | $49.72 | $49.72 | 13,938 |
| 2022-07-25 | $50.93 | $50.96 | $50.59 | $50.64 | $50.64 | 19,586 |
| 2022-07-22 | $51.45 | $51.50 | $50.85 | $50.95 | $50.95 | 3,218 |
| 2022-07-21 | $50.77 | $51.98 | $50.77 | $51.86 | $51.86 | 8,278 |
| 2022-07-20 | $50.37 | $50.40 | $50.13 | $50.14 | $50.14 | 19,654 |
| 2022-07-19 | $50.05 | $50.28 | $49.98 | $50.13 | $50.13 | 39,792 |
| 2022-07-18 | $49.22 | $49.42 | $48.77 | $48.92 | $48.92 | 52,552 |
| 2022-07-15 | $48.46 | $48.62 | $48.30 | $48.50 | $48.50 | 6,464 |
| 2022-07-14 | $47.13 | $47.55 | $46.83 | $47.43 | $47.43 | 15,732 |
| 2022-07-13 | $47.65 | $48.30 | $47.60 | $48.14 | $48.14 | 15,845 |
| 2022-07-12 | $48.18 | $48.46 | $48.02 | $48.18 | $48.18 | 34,746 |
| 2022-07-11 | $48.20 | $48.44 | $48.09 | $48.09 | $48.09 | 34,764 |
| 2022-07-08 | $48.46 | $48.86 | $48.40 | $48.80 | $48.80 | 6,548 |
| 2022-07-07 | $49.04 | $49.64 | $49.04 | $49.40 | $49.40 | 49,689 |
| 2022-07-06 | $49.21 | $49.43 | $48.33 | $49.36 | $49.36 | 170,341 |
| 2022-07-05 | $47.96 | $48.55 | $47.84 | $48.51 | $48.51 | 24,609 |
| 2022-07-01 | $47.38 | $48.06 | $47.38 | $47.96 | $47.96 | 16,840 |
| 2022-06-30 | $47.56 | $48.17 | $47.56 | $47.97 | $47.97 | 9,503 |
| 2022-06-29 | $48.45 | $49.08 | $48.45 | $48.86 | $48.86 | 24,369 |
| 2022-06-28 | $49.60 | $49.69 | $48.62 | $48.70 | $48.70 | 92,732 |
| 2022-06-27 | $49.29 | $49.62 | $49.27 | $49.49 | $49.49 | 23,469 |
| 2022-06-24 | $49.75 | $50.05 | $49.75 | $50.03 | $50.03 | 12,878 |
| 2022-06-23 | $47.12 | $47.61 | $47.12 | $47.48 | $47.48 | 25,379 |
| 2022-06-22 | $47.04 | $47.66 | $47.03 | $47.51 | $47.51 | 63,586 |
| 2022-06-21 | $47.11 | $47.39 | $47.09 | $47.22 | $47.22 | 46,522 |
| 2022-06-17 | $48.18 | $48.23 | $47.43 | $47.98 | $47.98 | 43,600 |
| 2022-06-16 | $47.26 | $48.07 | $47.26 | $47.62 | $47.62 | 30,089 |
| 2022-06-15 | $48.00 | $48.65 | $47.08 | $48.19 | $48.19 | 44,819 |
| 2022-06-14 | $48.20 | $48.45 | $46.78 | $47.01 | $47.01 | 49,023 |
| 2022-06-13 | $49.11 | $49.73 | $48.91 | $49.10 | $49.10 | 25,899 |
| 2022-06-10 | $51.10 | $51.61 | $50.61 | $51.16 | $51.16 | 44,783 |
| 2022-06-09 | $53.54 | $53.63 | $52.63 | $52.63 | $52.63 | 19,265 |
| 2022-06-08 | $53.95 | $53.99 | $53.48 | $53.63 | $53.63 | 12,444 |
| 2022-06-07 | $53.85 | $54.82 | $53.84 | $54.54 | $54.54 | 83,381 |
| 2022-06-06 | $56.06 | $56.06 | $54.31 | $54.70 | $54.70 | 20,988 |
| 2022-06-03 | $55.02 | $55.02 | $54.60 | $54.64 | $54.64 | 6,580 |
| 2022-06-02 | $54.73 | $55.80 | $54.71 | $55.78 | $55.78 | 40,076 |
| 2022-06-01 | $54.85 | $54.85 | $53.90 | $54.05 | $54.05 | 35,452 |
| 2022-05-31 | $54.95 | $55.47 | $54.76 | $55.20 | $55.20 | 39,384 |
| 2022-05-27 | $55.39 | $55.62 | $55.38 | $55.44 | $55.44 | 4,094 |
| 2022-05-26 | $54.17 | $54.80 | $54.17 | $54.44 | $54.44 | 14,354 |
| 2022-05-25 | $53.64 | $54.00 | $53.48 | $53.81 | $53.81 | 25,520 |
| 2022-05-24 | $53.98 | $53.98 | $53.53 | $53.82 | $53.82 | 28,287 |
| 2022-05-23 | $53.60 | $54.09 | $53.36 | $54.09 | $54.09 | 12,811 |
| 2022-05-20 | $52.99 | $53.02 | $52.33 | $52.83 | $52.83 | 10,079 |
| 2022-05-19 | $51.99 | $53.14 | $51.97 | $52.83 | $52.83 | 13,327 |
| 2022-05-18 | $52.73 | $52.99 | $52.46 | $52.46 | $52.46 | 12,157 |
| 2022-05-17 | $53.37 | $53.44 | $53.09 | $53.44 | $53.44 | 28,266 |
| 2022-05-16 | $52.77 | $53.01 | $52.28 | $52.91 | $52.91 | 23,700 |
| 2022-05-13 | $52.63 | $53.15 | $52.61 | $52.90 | $52.90 | 17,025 |
| 2022-05-12 | $50.51 | $51.69 | $50.51 | $51.25 | $51.25 | 23,448 |
| 2022-05-11 | $51.36 | $51.70 | $50.66 | $50.88 | $50.88 | 21,598 |
| 2022-05-10 | $52.52 | $52.52 | $51.03 | $51.86 | $51.86 | 56,068 |
| 2022-05-09 | $50.78 | $50.85 | $49.70 | $49.88 | $49.88 | 41,967 |
| 2022-05-06 | $53.05 | $53.05 | $51.79 | $52.09 | $52.09 | 40,472 |
| 2022-05-05 | $54.85 | $54.95 | $53.63 | $54.31 | $54.31 | 22,476 |
| 2022-05-04 | $54.28 | $55.11 | $53.48 | $55.11 | $55.11 | 17,666 |
| 2022-05-03 | $55.34 | $56.44 | $55.09 | $55.34 | $55.34 | 35,433 |
| 2022-05-02 | $56.64 | $56.81 | $56.20 | $56.65 | $56.65 | 13,999 |
| 2022-04-29 | $57.80 | $58.17 | $57.12 | $57.17 | $57.17 | 6,588 |
| 2022-04-28 | $56.65 | $57.17 | $56.45 | $57.06 | $57.06 | 13,537 |
| 2022-04-27 | $56.12 | $56.41 | $55.85 | $56.24 | $56.24 | 24,151 |
| 2022-04-26 | $57.44 | $57.46 | $55.87 | $56.07 | $56.07 | 35,489 |
| 2022-04-25 | $57.62 | $58.43 | $57.17 | $58.42 | $58.42 | 8,493 |
| 2022-04-22 | $58.27 | $58.84 | $57.58 | $58.84 | $58.84 | 9,176 |
| 2022-04-21 | $58.83 | $58.90 | $57.40 | $58.32 | $58.32 | 5,806 |
| 2022-04-20 | $57.55 | $57.84 | $57.41 | $57.41 | $57.41 | 12,544 |
| 2022-04-19 | $57.53 | $57.70 | $57.45 | $57.70 | $57.70 | 28,569 |
| 2022-04-18 | $59.50 | $59.69 | $58.59 | $58.92 | $57.60 | 15,814 |
| 2022-04-14 | $59.54 | $59.54 | $59.25 | $59.50 | $58.16 | 11,855 |
| 2022-04-13 | $58.55 | $59.45 | $57.84 | $57.96 | $56.66 | 43,036 |
| 2022-04-12 | $59.08 | $59.36 | $58.45 | $58.85 | $57.53 | 42,732 |
| 2022-04-11 | $59.06 | $59.30 | $58.83 | $59.01 | $57.68 | 20,937 |
| 2022-04-08 | $59.49 | $59.85 | $59.49 | $59.79 | $58.44 | 26,220 |
| 2022-04-07 | $59.14 | $59.73 | $58.84 | $59.70 | $58.36 | 20,741 |
| 2022-04-06 | $59.05 | $59.75 | $58.32 | $59.42 | $58.08 | 16,963 |
| 2022-04-05 | $61.60 | $61.60 | $60.90 | $61.09 | $59.72 | 10,050 |
| 2022-04-04 | $61.87 | $62.95 | $61.84 | $62.34 | $60.94 | 17,963 |
| 2022-04-01 | $61.75 | $62.14 | $61.75 | $61.91 | $60.52 | 5,397 |
| 2022-03-31 | $62.26 | $62.51 | $61.68 | $61.68 | $60.29 | 7,985 |
| 2022-03-30 | $62.34 | $62.84 | $62.34 | $62.65 | $61.24 | 5,878 |
| 2022-03-29 | $62.94 | $62.97 | $62.28 | $62.97 | $61.55 | 27,511 |
| 2022-03-28 | $60.38 | $60.87 | $60.38 | $60.72 | $59.35 | 11,816 |
| 2022-03-25 | $60.26 | $60.48 | $60.02 | $60.48 | $59.12 | 5,384 |
| 2022-03-24 | $61.26 | $61.62 | $61.13 | $61.39 | $60.00 | 1,979 |
| 2022-03-23 | $61.39 | $62.46 | $61.39 | $61.56 | $60.17 | 5,774 |
| 2022-03-22 | $62.52 | $62.60 | $62.02 | $62.60 | $61.19 | 8,570 |
| 2022-03-21 | $63.60 | $63.60 | $62.58 | $63.38 | $61.95 | 4,949 |
| 2022-03-18 | $62.53 | $63.64 | $62.16 | $63.64 | $62.21 | 12,313 |
| 2022-03-17 | $62.25 | $63.25 | $62.07 | $63.10 | $61.68 | 5,306 |
| 2022-03-16 | $61.32 | $62.06 | $61.32 | $61.85 | $60.46 | 3,533 |
| 2022-03-15 | $59.71 | $60.59 | $59.42 | $60.03 | $58.68 | 35,103 |
| 2022-03-14 | $61.11 | $61.11 | $60.32 | $60.42 | $59.07 | 17,683 |
| 2022-03-11 | $60.71 | $61.56 | $59.65 | $60.25 | $58.89 | 9,905 |
| 2022-03-10 | $59.82 | $60.07 | $59.33 | $59.76 | $58.42 | 29,766 |
| 2022-03-09 | $58.38 | $60.29 | $58.08 | $59.70 | $58.36 | 32,930 |
| 2022-03-08 | $61.30 | $62.06 | $60.06 | $61.17 | $59.79 | 61,831 |
| 2022-03-07 | $63.13 | $63.16 | $61.73 | $62.36 | $60.96 | 38,395 |
| 2022-03-04 | $63.59 | $63.59 | $63.09 | $63.52 | $62.09 | 18,073 |
| 2022-03-03 | $66.18 | $66.18 | $65.44 | $65.45 | $63.98 | 16,052 |
| 2022-03-02 | $65.38 | $66.16 | $65.38 | $65.83 | $64.35 | 15,739 |
| 2022-03-01 | $65.96 | $66.24 | $65.14 | $65.16 | $63.69 | 39,844 |
| 2022-02-28 | $65.30 | $65.88 | $64.64 | $65.69 | $64.22 | 17,903 |
| 2022-02-25 | $64.92 | $65.98 | $64.87 | $65.98 | $64.50 | 12,439 |
| 2022-02-24 | $63.36 | $65.10 | $63.36 | $65.10 | $63.64 | 21,846 |
| 2022-02-23 | $66.28 | $66.28 | $65.05 | $65.33 | $63.86 | 36,414 |
| 2022-02-22 | $65.14 | $65.34 | $64.82 | $64.82 | $63.36 | 14,035 |
| 2022-02-18 | $65.29 | $65.42 | $65.18 | $65.27 | $63.80 | 4,591 |
| 2022-02-17 | $66.12 | $66.12 | $65.77 | $65.79 | $64.31 | 26,892 |
| 2022-02-16 | $65.78 | $66.37 | $65.78 | $66.36 | $64.87 | 6,514 |
| 2022-02-15 | $65.94 | $66.09 | $65.20 | $65.63 | $64.15 | 44,020 |
| 2022-02-14 | $63.97 | $64.53 | $63.92 | $64.39 | $62.94 | 13,572 |
| 2022-02-11 | $65.40 | $65.44 | $64.10 | $64.19 | $62.75 | 7,012 |
| 2022-02-10 | $65.90 | $66.23 | $65.12 | $65.52 | $64.05 | 9,182 |
| 2022-02-09 | $66.23 | $67.05 | $65.52 | $66.04 | $64.55 | 15,815 |
| 2022-02-08 | $64.03 | $65.21 | $62.84 | $64.33 | $62.88 | 22,764 |
| 2022-02-07 | $65.80 | $65.89 | $65.48 | $65.79 | $64.31 | 6,158 |
| 2022-02-04 | $65.81 | $66.17 | $65.48 | $65.80 | $64.31 | 3,990 |
| 2022-02-03 | $67.04 | $67.99 | $66.02 | $66.26 | $64.77 | 9,123 |
| 2022-02-02 | $68.52 | $68.52 | $68.05 | $68.51 | $66.97 | 6,982 |
| 2022-02-01 | $67.44 | $68.14 | $66.73 | $67.64 | $66.12 | 16,124 |
| 2022-01-31 | $67.56 | $67.93 | $66.23 | $67.88 | $66.35 | 22,831 |
| 2022-01-28 | $65.47 | $66.44 | $65.34 | $66.31 | $64.82 | 13,270 |
| 2022-01-27 | $66.07 | $66.42 | $65.51 | $65.75 | $64.27 | 21,865 |
| 2022-01-26 | $68.00 | $68.09 | $66.38 | $66.87 | $65.37 | 18,500 |
| 2022-01-25 | $67.41 | $67.97 | $66.77 | $67.21 | $65.70 | 20,270 |
| 2022-01-24 | $67.37 | $68.47 | $66.88 | $68.20 | $66.67 | 13,171 |
| 2022-01-21 | $69.97 | $70.47 | $69.72 | $70.05 | $68.47 | 10,331 |
| 2022-01-20 | $70.83 | $71.02 | $70.08 | $70.10 | $68.52 | 12,481 |
| 2022-01-19 | $71.15 | $71.28 | $70.57 | $70.77 | $69.17 | 10,756 |
| 2022-01-18 | $70.30 | $70.65 | $70.15 | $70.54 | $68.95 | 6,641 |
| 2022-01-14 | $72.11 | $72.34 | $71.24 | $71.63 | $70.02 | 5,761 |
| 2022-01-13 | $73.37 | $73.51 | $72.84 | $73.18 | $71.53 | 2,425 |
| 2022-01-12 | $76.30 | $77.40 | $76.06 | $76.06 | $74.35 | 4,045 |
| 2022-01-11 | $74.38 | $74.92 | $74.38 | $74.80 | $73.12 | 8,637 |
| 2022-01-10 | $74.01 | $74.38 | $73.46 | $74.38 | $72.71 | 7,333 |
| 2022-01-07 | $77.70 | $77.75 | $77.34 | $77.75 | $76.00 | 2,530 |
| 2022-01-06 | $77.90 | $78.68 | $77.63 | $78.68 | $76.91 | 2,430 |
| 2022-01-05 | $80.50 | $81.33 | $80.50 | $80.67 | $78.85 | 3,586 |
| 2022-01-04 | $80.20 | $80.23 | $79.82 | $79.99 | $78.19 | 2,104 |
| 2022-01-03 | $81.44 | $81.72 | $81.16 | $81.72 | $79.88 | 4,360 |
| 2021-12-31 | $82.52 | $82.52 | $82.52 | $82.52 | $80.66 | 863 |
| 2021-12-30 | $81.43 | $81.87 | $81.43 | $81.87 | $80.03 | 1,788 |
| 2021-12-29 | $82.20 | $82.63 | $82.20 | $82.63 | $80.77 | 2,114 |
| 2021-12-28 | $81.27 | $81.98 | $81.27 | $81.98 | $80.14 | 3,219 |
| 2021-12-27 | $80.29 | $81.15 | $80.29 | $81.15 | $79.32 | 1,428 |
| 2021-12-23 | $79.81 | $80.32 | $79.81 | $80.07 | $78.27 | 3,633 |
| 2021-12-22 | $78.05 | $79.29 | $78.05 | $79.11 | $77.33 | 7,142 |
| 2021-12-21 | $77.89 | $78.43 | $77.82 | $78.42 | $76.66 | 4,266 |
| 2021-12-20 | $78.15 | $78.55 | $78.15 | $78.55 | $76.78 | 2,653 |
| 2021-12-17 | $78.22 | $78.22 | $77.66 | $77.66 | $75.91 | 2,959 |
| 2021-12-16 | $79.26 | $79.57 | $79.24 | $79.52 | $77.73 | 2,318 |
| 2021-12-15 | $79.07 | $79.29 | $78.24 | $78.79 | $77.01 | 2,715 |
| 2021-12-14 | $78.89 | $78.89 | $77.80 | $78.09 | $76.33 | 5,405 |
| 2021-12-13 | $80.06 | $80.06 | $79.32 | $79.32 | $77.54 | 10,102 |
| 2021-12-10 | $79.42 | $79.99 | $79.40 | $79.77 | $77.97 | 5,226 |
| 2021-12-09 | $79.51 | $80.08 | $79.51 | $80.08 | $78.28 | 1,170 |
| 2021-12-08 | $80.00 | $80.49 | $79.99 | $80.49 | $78.68 | 1,460 |
| 2021-12-07 | $79.07 | $79.99 | $78.72 | $79.99 | $78.19 | 6,149 |
| 2021-12-06 | $77.31 | $77.51 | $77.12 | $77.12 | $75.38 | 4,724 |
| 2021-12-03 | $76.58 | $76.59 | $76.30 | $76.41 | $74.69 | 3,268 |
| 2021-12-02 | $76.39 | $76.64 | $76.22 | $76.32 | $74.60 | 7,018 |
| 2021-12-01 | $77.00 | $77.37 | $76.36 | $76.68 | $74.95 | 4,097 |
| 2021-11-30 | $77.31 | $77.41 | $76.03 | $76.85 | $75.12 | 10,657 |
| 2021-11-29 | $75.83 | $77.10 | $75.53 | $75.81 | $74.10 | 6,450 |
| 2021-11-26 | $75.23 | $75.23 | $75.23 | $75.23 | $73.54 | 607 |
| 2021-11-24 | $73.70 | $74.86 | $73.70 | $74.86 | $73.18 | 1,927 |
| 2021-11-23 | $75.38 | $75.52 | $74.62 | $74.70 | $73.02 | 3,084 |
| 2021-11-22 | $77.49 | $77.54 | $77.20 | $77.20 | $75.46 | 4,409 |
| 2021-11-19 | $79.66 | $79.69 | $79.53 | $79.69 | $77.90 | 1,864 |
| 2021-11-18 | $78.69 | $79.18 | $78.69 | $79.03 | $77.25 | 4,185 |
| 2021-11-17 | $77.40 | $78.18 | $77.40 | $78.18 | $76.42 | 2,422 |
| 2021-11-16 | $77.13 | $77.40 | $77.08 | $77.08 | $75.35 | 3,193 |
| 2021-11-15 | $79.80 | $79.85 | $79.48 | $79.48 | $77.69 | 4,165 |
| 2021-11-12 | $80.21 | $80.83 | $80.21 | $80.82 | $79.00 | 1,235 |
| 2021-11-11 | $79.79 | $79.90 | $79.71 | $79.79 | $77.99 | 1,504 |
| 2021-11-10 | $79.12 | $79.23 | $78.67 | $78.67 | $76.90 | 2,044 |
| 2021-11-09 | $79.20 | $79.60 | $79.13 | $79.43 | $77.64 | 1,932 |
| 2021-11-08 | $78.75 | $79.39 | $78.75 | $79.15 | $77.37 | 2,809 |
| 2021-11-05 | $78.33 | $78.76 | $78.21 | $78.76 | $76.99 | 4,096 |
| 2021-11-04 | $79.33 | $79.99 | $79.33 | $79.99 | $78.19 | 3,233 |
| 2021-11-03 | $78.30 | $78.86 | $77.84 | $78.72 | $76.94 | 6,170 |
| 2021-11-02 | $79.07 | $79.63 | $78.89 | $79.46 | $77.67 | 2,454 |
| 2021-11-01 | $79.03 | $79.46 | $78.97 | $79.46 | $77.67 | 2,454 |
| 2021-10-29 | $78.78 | $79.27 | $77.78 | $79.27 | $77.49 | 5,125 |
| 2021-10-28 | $78.87 | $79.34 | $78.87 | $79.34 | $77.55 | 2,593 |
| 2021-10-27 | $77.91 | $78.17 | $77.91 | $78.02 | $76.26 | 2,927 |
| 2021-10-26 | $77.89 | $77.89 | $77.70 | $77.85 | $76.10 | 5,707 |
| 2021-10-25 | $77.41 | $78.04 | $77.39 | $77.69 | $75.94 | 4,031 |
| 2021-10-22 | $78.35 | $78.49 | $78.24 | $78.40 | $76.64 | 3,488 |
| 2021-10-21 | $77.63 | $77.81 | $77.56 | $77.61 | $75.86 | 2,353 |
| 2021-10-20 | $77.90 | $78.14 | $77.90 | $78.14 | $76.38 | 1,127 |
| 2021-10-19 | $77.53 | $77.66 | $77.41 | $77.41 | $75.67 | 3,314 |
| 2021-10-18 | $76.39 | $76.95 | $76.39 | $76.75 | $75.02 | 2,200 |
| 2021-10-15 | $76.71 | $77.01 | $76.51 | $77.01 | $75.28 | 2,984 |
| 2021-10-14 | $75.62 | $76.02 | $75.62 | $75.70 | $74.00 | 2,860 |
| 2021-10-13 | $75.30 | $75.71 | $75.30 | $75.51 | $73.81 | 2,125 |
| 2021-10-12 | $73.90 | $74.43 | $73.90 | $74.39 | $72.72 | 3,553 |
| 2021-10-11 | $73.50 | $74.17 | $73.50 | $73.79 | $72.12 | 2,964 |
| 2021-10-08 | $74.17 | $74.48 | $73.90 | $74.48 | $72.80 | 3,170 |
| 2021-10-07 | $74.27 | $74.81 | $74.27 | $74.47 | $72.79 | 5,445 |
| 2021-10-06 | $73.36 | $73.84 | $73.36 | $73.49 | $71.84 | 2,666 |
| 2021-10-05 | $73.21 | $73.86 | $73.21 | $73.77 | $72.11 | 11,026 |
| 2021-10-04 | $73.29 | $73.29 | $72.94 | $73.09 | $71.45 | 3,841 |
| 2021-10-01 | $73.75 | $73.86 | $73.46 | $73.79 | $72.13 | 7,202 |
| 2021-09-30 | $73.83 | $74.01 | $73.40 | $73.61 | $71.95 | 4,356 |
| 2021-09-29 | $74.02 | $74.08 | $73.85 | $73.90 | $72.24 | 3,015 |
| 2021-09-28 | $74.13 | $74.13 | $73.02 | $73.84 | $72.18 | 3,789 |
| 2021-09-27 | $75.63 | $75.63 | $75.32 | $75.39 | $73.69 | 3,548 |
| 2021-09-24 | $79.11 | $79.11 | $77.89 | $78.15 | $76.39 | 3,579 |
| 2021-09-23 | $80.43 | $80.43 | $79.11 | $79.57 | $77.77 | 2,027 |
| 2021-09-22 | $80.38 | $80.64 | $79.83 | $80.30 | $78.49 | 14,023 |
| 2021-09-21 | $80.79 | $81.18 | $80.67 | $81.04 | $79.22 | 5,074 |
| 2021-09-20 | $79.70 | $79.70 | $79.11 | $79.37 | $77.58 | 1,518 |
| 2021-09-17 | $80.92 | $80.92 | $80.29 | $80.35 | $78.54 | 2,649 |
| 2021-09-16 | $81.38 | $81.70 | $81.38 | $81.70 | $79.86 | 1,648 |
| 2021-09-15 | $82.01 | $82.01 | $81.74 | $81.88 | $80.03 | 1,521 |
| 2021-09-14 | $83.14 | $83.30 | $83.00 | $83.30 | $81.43 | 1,906 |
| 2021-09-13 | $82.62 | $82.74 | $82.62 | $82.74 | $80.88 | 971 |
| 2021-09-10 | $83.05 | $83.05 | $82.51 | $82.69 | $80.83 | 1,763 |
| 2021-09-09 | $83.28 | $83.36 | $82.91 | $83.18 | $81.31 | 1,386 |
| 2021-09-08 | $82.21 | $82.49 | $82.21 | $82.31 | $80.46 | 1,179 |
| 2021-09-07 | $83.59 | $83.59 | $83.52 | $83.52 | $81.64 | 1,127 |
| 2021-09-03 | $82.85 | $83.56 | $82.85 | $83.56 | $81.68 | 1,023 |
| 2021-09-02 | $84.21 | $84.40 | $84.21 | $84.39 | $82.49 | 2,253 |
| 2021-09-01 | $83.87 | $83.87 | $83.75 | $83.75 | $81.86 | 1,409 |
| 2021-08-31 | $84.67 | $84.67 | $83.70 | $83.70 | $81.82 | 2,759 |
| 2021-08-30 | $83.90 | $84.50 | $83.90 | $84.35 | $82.45 | 8,320 |
| 2021-08-27 | $83.84 | $84.60 | $83.84 | $84.51 | $82.60 | 2,959 |
| 2021-08-26 | $83.80 | $83.80 | $83.34 | $83.34 | $81.46 | 3,377 |
| 2021-08-25 | $82.39 | $83.05 | $82.39 | $83.05 | $81.18 | 1,389 |
| 2021-08-24 | $83.09 | $83.60 | $83.09 | $83.60 | $81.72 | 2,067 |
| 2021-08-23 | $83.20 | $83.20 | $83.20 | $83.20 | $81.33 | 612 |
| 2021-08-20 | $82.84 | $83.20 | $82.84 | $83.20 | $81.33 | 10,740 |
| 2021-08-19 | $82.18 | $82.18 | $81.90 | $81.90 | $80.06 | 5,739 |
| 2021-08-18 | $83.13 | $83.74 | $82.91 | $83.00 | $81.13 | 16,760 |
| 2021-08-17 | $83.99 | $83.99 | $83.69 | $83.82 | $81.93 | 1,746 |
| 2021-08-16 | $83.94 | $84.35 | $83.94 | $84.35 | $82.45 | 2,073 |
| 2021-08-13 | $83.99 | $84.31 | $83.99 | $84.31 | $82.41 | 2,687 |
| 2021-08-12 | $83.55 | $84.00 | $83.55 | $84.00 | $82.11 | 1,506 |
| 2021-08-11 | $83.09 | $83.43 | $83.09 | $83.32 | $81.44 | 1,952 |
| 2021-08-10 | $82.67 | $82.93 | $82.67 | $82.83 | $80.96 | 1,728 |
| 2021-08-09 | $82.55 | $82.55 | $82.55 | $82.55 | $80.69 | 542 |
| 2021-08-06 | $82.10 | $82.23 | $81.87 | $82.15 | $80.30 | 1,963 |
| 2021-08-05 | $84.19 | $84.19 | $83.85 | $83.85 | $81.96 | 1,064 |
| 2021-08-04 | $83.88 | $83.90 | $83.88 | $83.90 | $82.01 | 654 |
| 2021-08-03 | $82.35 | $82.73 | $82.35 | $82.72 | $80.86 | 2,285 |
| 2021-08-02 | $82.10 | $82.63 | $81.97 | $82.30 | $80.45 | 1,215 |
| 2021-07-30 | $82.12 | $82.18 | $82.12 | $82.18 | $80.33 | 955 |
| 2021-07-29 | $82.21 | $82.34 | $82.19 | $82.33 | $80.48 | 3,663 |
| 2021-07-28 | $81.19 | $81.19 | $81.07 | $81.07 | $79.25 | 1,067 |
| 2021-07-27 | $80.19 | $80.19 | $80.19 | $80.19 | $78.39 | 617 |
| 2021-07-26 | $79.97 | $80.18 | $79.97 | $80.05 | $78.25 | 3,099 |
| 2021-07-23 | $80.85 | $80.85 | $80.71 | $80.80 | $78.98 | 6,481 |
| 2021-07-22 | $80.05 | $80.28 | $80.05 | $80.28 | $78.47 | 948 |
| 2021-07-21 | $79.60 | $79.65 | $79.42 | $79.42 | $77.63 | 2,030 |
| 2021-07-20 | $78.67 | $79.10 | $78.44 | $78.70 | $76.93 | 2,049 |
| 2021-07-19 | $78.06 | $78.24 | $77.50 | $78.19 | $76.43 | 2,472 |
| 2021-07-16 | $78.89 | $78.89 | $78.89 | $78.89 | $77.12 | 616 |
| 2021-07-15 | $78.34 | $78.99 | $78.34 | $78.99 | $77.21 | 1,397 |
| 2021-07-14 | $78.30 | $78.65 | $78.30 | $78.65 | $76.88 | 2,802 |
| 2021-07-13 | $79.26 | $79.26 | $78.92 | $78.92 | $77.14 | 1,090 |
| 2021-07-12 | $78.42 | $78.42 | $78.42 | $78.42 | $76.65 | 623 |
| 2021-07-09 | $77.67 | $77.80 | $77.67 | $77.80 | $76.05 | 1,587 |
| 2021-07-08 | $77.29 | $77.29 | $77.11 | $77.22 | $75.48 | 2,384 |
| 2021-07-07 | $76.62 | $76.93 | $76.60 | $76.60 | $74.88 | 1,867 |
| 2021-07-06 | $75.24 | $75.28 | $75.18 | $75.18 | $73.48 | 1,110 |
| 2021-07-02 | $74.85 | $75.21 | $74.85 | $75.13 | $73.43 | 1,222 |
| 2021-07-01 | $74.79 | $75.00 | $74.56 | $74.88 | $73.20 | 3,245 |
| 2021-06-30 | $75.49 | $75.56 | $75.04 | $75.17 | $73.48 | 3,276 |
| 2021-06-29 | $76.96 | $76.96 | $76.85 | $76.85 | $75.12 | 674 |
| 2021-06-28 | $76.05 | $76.10 | $76.05 | $76.10 | $74.39 | 754 |
| 2021-06-25 | $76.52 | $76.52 | $76.31 | $76.44 | $74.72 | 2,936 |
| 2021-06-24 | $76.05 | $76.31 | $76.05 | $76.25 | $74.53 | 1,774 |
| 2021-06-23 | $75.13 | $75.18 | $75.00 | $75.00 | $73.31 | 1,204 |
| 2021-06-22 | $74.62 | $75.31 | $74.62 | $75.31 | $73.62 | 3,064 |
| 2021-06-21 | $73.97 | $74.64 | $73.97 | $74.55 | $72.87 | 2,489 |
| 2021-06-18 | $73.62 | $73.62 | $73.29 | $73.44 | $71.79 | 2,328 |
| 2021-06-17 | $73.73 | $73.73 | $73.46 | $73.67 | $72.01 | 1,403 |
| 2021-06-16 | $75.25 | $75.25 | $74.48 | $74.50 | $72.82 | 1,515 |
| 2021-06-15 | $74.80 | $75.03 | $74.80 | $74.81 | $73.13 | 4,297 |
| 2021-06-14 | $74.37 | $74.54 | $74.37 | $74.38 | $72.70 | 715 |
| 2021-06-11 | $73.88 | $74.18 | $73.88 | $74.08 | $72.41 | 1,022 |
| 2021-06-10 | $74.01 | $74.15 | $74.01 | $74.15 | $72.48 | 1,158 |
| 2021-06-09 | $74.54 | $74.54 | $74.28 | $74.43 | $72.76 | 2,394 |
| 2021-06-08 | $74.28 | $74.54 | $74.16 | $74.41 | $72.74 | 1,035 |
| 2021-06-07 | $73.37 | $73.37 | $73.15 | $73.15 | $71.50 | 859 |
| 2021-06-04 | $73.39 | $73.45 | $73.16 | $73.30 | $71.65 | 3,973 |
| 2021-06-03 | $72.82 | $72.86 | $72.82 | $72.86 | $71.22 | 2,542 |
| 2021-06-02 | $73.13 | $73.28 | $72.99 | $72.99 | $71.35 | 2,348 |
| 2021-06-01 | $73.47 | $73.56 | $73.09 | $73.09 | $71.45 | 6,044 |
| 2021-05-28 | $72.67 | $72.67 | $72.52 | $72.65 | $71.02 | 943 |
| 2021-05-27 | $72.13 | $72.17 | $72.08 | $72.14 | $70.52 | 5,717 |
| 2021-05-26 | $71.80 | $71.80 | $71.80 | $71.80 | $70.18 | 394 |
| 2021-05-25 | $71.45 | $71.80 | $71.45 | $71.80 | $70.18 | 2,064 |
| 2021-05-24 | $71.09 | $71.09 | $71.04 | $71.04 | $69.44 | 837 |
| 2021-05-21 | $70.43 | $70.52 | $70.43 | $70.52 | $68.93 | 1,448 |
| 2021-05-20 | $69.87 | $70.42 | $69.87 | $70.36 | $68.78 | 1,654 |
| 2021-05-19 | $68.36 | $68.70 | $68.36 | $68.70 | $67.15 | 1,782 |
| 2021-05-18 | $69.36 | $69.51 | $69.34 | $69.34 | $67.78 | 1,249 |
| 2021-05-17 | $68.93 | $68.93 | $68.70 | $68.70 | $67.15 | 1,755 |
| 2021-05-14 | $68.65 | $69.04 | $68.58 | $69.04 | $67.49 | 2,746 |
| 2021-05-13 | $69.36 | $70.45 | $66.38 | $67.74 | $66.21 | 808 |
| 2021-05-12 | $67.90 | $67.95 | $67.56 | $67.95 | $66.42 | 1,655 |
| 2021-05-11 | $67.95 | $67.97 | $67.68 | $67.97 | $66.44 | 2,743 |
| 2021-05-10 | $69.32 | $69.37 | $68.92 | $69.20 | $67.65 | 4,341 |
| 2021-05-07 | $69.86 | $70.29 | $69.86 | $70.14 | $68.56 | 877 |
| 2021-05-06 | $69.55 | $70.02 | $69.51 | $70.02 | $68.44 | 2,207 |
| 2021-05-05 | $68.77 | $68.94 | $68.52 | $68.92 | $67.37 | 4,191 |
| 2021-05-04 | $66.59 | $67.05 | $66.57 | $67.05 | $65.54 | 2,607 |
| 2021-05-03 | $66.15 | $66.85 | $66.15 | $66.85 | $65.35 | 2,256 |
| 2021-04-30 | $66.47 | $66.47 | $65.65 | $65.77 | $64.29 | 2,813 |
| 2021-04-29 | $67.40 | $67.54 | $67.20 | $67.54 | $66.02 | 1,340 |
| 2021-04-28 | $67.97 | $68.06 | $67.93 | $68.05 | $66.52 | 4,432 |
| 2021-04-27 | $68.80 | $68.80 | $68.80 | $68.80 | $67.25 | 640 |
| 2021-04-26 | $67.89 | $68.80 | $67.89 | $68.80 | $67.25 | 13,484 |
| 2021-04-23 | $67.51 | $67.96 | $67.51 | $67.96 | $66.43 | 1,029 |
| 2021-04-22 | $67.04 | $67.36 | $67.04 | $67.36 | $65.84 | 1,014 |
| 2021-04-21 | $66.78 | $67.38 | $66.78 | $67.38 | $65.86 | 1,075 |
| 2021-04-20 | $67.15 | $67.15 | $66.44 | $66.44 | $64.95 | 967 |
| 2021-04-19 | $67.23 | $67.23 | $66.99 | $67.15 | $65.64 | 1,764 |
| 2021-04-16 | $66.35 | $66.80 | $66.35 | $66.80 | $65.30 | 5,872 |
| 2021-04-15 | $66.91 | $67.45 | $66.56 | $66.56 | $63.88 | 3,001 |
| 2021-04-14 | $66.99 | $67.01 | $66.99 | $67.01 | $64.32 | 2,659 |
| 2021-04-13 | $67.20 | $67.57 | $67.13 | $67.14 | $64.44 | 2,131 |
| 2021-04-12 | $65.82 | $67.48 | $65.82 | $67.29 | $64.59 | 1,138 |
| 2021-04-09 | $67.10 | $67.66 | $67.10 | $67.66 | $64.94 | 1,104 |
| 2021-04-08 | $66.58 | $67.04 | $66.58 | $66.85 | $64.16 | 1,297 |
| 2021-04-07 | $66.14 | $66.41 | $65.35 | $66.41 | $63.74 | 5,015 |
| 2021-04-06 | $65.89 | $66.18 | $65.72 | $65.93 | $63.28 | 8,876 |
| 2021-04-05 | $65.90 | $66.18 | $65.25 | $65.25 | $62.63 | 1,427 |
| 2021-04-01 | $64.29 | $64.82 | $64.29 | $64.62 | $62.02 | 2,067 |
| 2021-03-31 | $63.80 | $63.85 | $63.61 | $63.61 | $61.05 | 985 |
| 2021-03-30 | $64.10 | $64.23 | $63.98 | $64.13 | $61.55 | 1,811 |
| 2021-03-29 | $63.88 | $64.04 | $63.87 | $63.87 | $61.30 | 1,881 |
| 2021-03-26 | $63.10 | $63.45 | $63.02 | $63.45 | $60.90 | 2,281 |
| 2021-03-25 | $62.87 | $63.04 | $62.87 | $62.99 | $60.46 | 3,735 |
| 2021-03-24 | $62.83 | $62.83 | $62.52 | $62.52 | $60.01 | 1,304 |
| 2021-03-23 | $62.94 | $62.94 | $62.39 | $62.58 | $60.07 | 3,016 |
| 2021-03-22 | $62.18 | $63.00 | $62.18 | $62.88 | $60.35 | 2,169 |
| 2021-03-19 | $61.63 | $62.07 | $61.63 | $61.92 | $59.43 | 10,340 |
| 2021-03-18 | $62.37 | $62.37 | $61.58 | $61.58 | $59.11 | 1,965 |
| 2021-03-17 | $62.47 | $63.26 | $62.32 | $63.21 | $60.67 | 5,616 |
| 2021-03-16 | $62.95 | $63.18 | $62.87 | $63.04 | $60.51 | 9,962 |
| 2021-03-15 | $62.54 | $62.58 | $62.15 | $62.58 | $60.07 | 2,607 |
| 2021-03-12 | $62.54 | $62.68 | $62.45 | $62.64 | $60.12 | 6,878 |
| 2021-03-11 | $62.22 | $62.29 | $62.20 | $62.28 | $59.78 | 1,735 |
| 2021-03-10 | $60.93 | $61.32 | $60.93 | $61.14 | $58.68 | 3,341 |
| 2021-03-09 | $61.41 | $62.08 | $61.41 | $62.08 | $59.59 | 4,842 |
| 2021-03-08 | $60.77 | $60.77 | $60.51 | $60.56 | $58.12 | 3,856 |
| 2021-03-05 | $59.50 | $60.33 | $59.23 | $60.22 | $57.80 | 2,316 |
| 2021-03-04 | $60.35 | $60.35 | $59.59 | $59.67 | $57.27 | 4,106 |
| 2021-03-03 | $60.35 | $60.44 | $60.11 | $60.28 | $57.86 | 2,452 |
| 2021-03-02 | $60.85 | $61.03 | $60.80 | $60.90 | $58.45 | 7,882 |
| 2021-03-01 | $59.66 | $60.26 | $59.66 | $60.11 | $57.69 | 4,000 |
| 2021-02-26 | $60.00 | $60.00 | $59.18 | $59.18 | $56.80 | 2,241 |
| 2021-02-25 | $60.37 | $60.46 | $60.00 | $60.23 | $57.80 | 2,409 |
| 2021-02-24 | $60.26 | $60.83 | $60.10 | $60.63 | $58.19 | 3,035 |
| 2021-02-23 | $60.00 | $60.04 | $59.26 | $60.01 | $57.60 | 4,112 |
| 2021-02-22 | $61.55 | $61.65 | $61.17 | $61.29 | $58.82 | 3,134 |
| 2021-02-19 | $62.08 | $62.08 | $61.84 | $61.84 | $59.35 | 2,865 |
| 2021-02-18 | $61.42 | $61.67 | $61.07 | $61.56 | $59.09 | 3,698 |
| 2021-02-17 | $61.64 | $61.72 | $61.45 | $61.56 | $59.09 | 3,698 |
| 2021-02-16 | $62.50 | $62.64 | $62.18 | $62.46 | $59.95 | 7,651 |
| 2021-02-12 | $62.31 | $62.73 | $62.31 | $62.73 | $60.21 | 2,346 |
| 2021-02-11 | $62.30 | $62.46 | $62.30 | $62.46 | $59.95 | 1,254 |
| 2021-02-10 | $62.05 | $62.05 | $61.58 | $62.05 | $59.56 | 3,554 |
| 2021-02-09 | $61.85 | $62.05 | $61.72 | $62.05 | $59.56 | 3,554 |
| 2021-02-08 | $61.77 | $61.86 | $61.52 | $61.52 | $59.04 | 2,344 |
| 2021-02-05 | $60.92 | $61.22 | $60.92 | $61.22 | $58.76 | 2,016 |
| 2021-02-04 | $61.28 | $61.61 | $61.28 | $61.61 | $59.13 | 2,887 |
| 2021-02-03 | $61.83 | $61.83 | $61.65 | $61.78 | $59.30 | 2,818 |
| 2021-02-02 | $61.96 | $61.96 | $61.77 | $61.86 | $59.37 | 2,694 |
| 2021-02-01 | $61.69 | $62.10 | $61.69 | $61.89 | $59.40 | 2,787 |
| 2021-01-29 | $61.54 | $61.66 | $61.09 | $61.47 | $59.00 | 4,225 |
| 2021-01-28 | $62.30 | $62.53 | $62.26 | $62.29 | $59.79 | 2,066 |
| 2021-01-27 | $61.30 | $61.62 | $60.99 | $61.42 | $58.95 | 3,827 |
| 2021-01-26 | $62.15 | $62.35 | $61.94 | $62.23 | $59.72 | 1,184 |
| 2021-01-25 | $62.55 | $62.55 | $62.14 | $62.14 | $59.64 | 1,619 |
| 2021-01-22 | $62.70 | $63.00 | $62.70 | $63.00 | $60.47 | 1,165 |
| 2021-01-21 | $62.90 | $63.24 | $62.90 | $63.24 | $60.70 | 2,411 |
| 2021-01-20 | $62.48 | $62.56 | $62.24 | $62.56 | $60.05 | 2,986 |
| 2021-01-19 | $62.85 | $63.07 | $62.74 | $62.89 | $60.36 | 5,980 |
| 2021-01-15 | $62.95 | $62.95 | $62.73 | $62.74 | $60.22 | 1,370 |
| 2021-01-14 | $67.30 | $67.30 | $63.01 | $63.79 | $61.23 | 1,100 |
| 2021-01-13 | $67.45 | $67.64 | $67.41 | $67.63 | $64.91 | 1,314 |
| 2021-01-12 | $66.80 | $67.18 | $66.80 | $67.01 | $64.32 | 4,463 |
| 2021-01-11 | $65.26 | $65.79 | $65.26 | $65.79 | $63.15 | 5,046 |
| 2021-01-08 | $65.88 | $66.05 | $65.75 | $65.86 | $63.21 | 2,357 |
| 2021-01-07 | $65.21 | $65.23 | $65.21 | $65.23 | $62.61 | 992 |
| 2021-01-06 | $64.45 | $64.53 | $64.40 | $64.43 | $61.84 | 1,660 |
| 2021-01-05 | $63.73 | $64.18 | $63.68 | $64.18 | $61.60 | 1,494 |
| 2021-01-04 | $63.89 | $63.95 | $63.63 | $63.82 | $61.25 | 1,825 |
| 2020-12-31 | $62.90 | $62.90 | $62.30 | $62.30 | $59.80 | 1,012 |
| 2020-12-30 | $62.82 | $62.91 | $62.82 | $62.90 | $60.37 | 3,458 |
| 2020-12-29 | $62.81 | $62.84 | $62.77 | $62.83 | $60.31 | 2,664 |
| 2020-12-28 | $61.52 | $61.87 | $61.52 | $61.71 | $59.23 | 1,564 |
| 2020-12-24 | $60.62 | $60.87 | $60.59 | $60.87 | $58.42 | 1,884 |
| 2020-12-23 | $60.77 | $61.10 | $60.71 | $61.10 | $58.64 | 2,740 |
| 2020-12-22 | $60.85 | $61.04 | $60.85 | $60.99 | $58.54 | 3,317 |
| 2020-12-21 | $60.44 | $61.06 | $60.30 | $60.92 | $58.47 | 2,805 |
| 2020-12-18 | $60.69 | $60.73 | $60.65 | $60.65 | $58.21 | 16,135 |
| 2020-12-17 | $60.62 | $60.62 | $60.50 | $60.50 | $58.07 | 2,228 |
| 2020-12-16 | $59.15 | $59.59 | $59.01 | $59.59 | $57.20 | 2,752 |
| 2020-12-15 | $59.30 | $59.64 | $59.30 | $59.59 | $57.20 | 3,322 |
| 2020-12-14 | $59.62 | $59.62 | $59.35 | $59.43 | $57.04 | 2,976 |
| 2020-12-11 | $59.32 | $59.34 | $59.32 | $59.34 | $56.96 | 1,005 |
| 2020-12-10 | $59.29 | $59.42 | $59.20 | $59.42 | $57.03 | 2,095 |
| 2020-12-09 | $59.39 | $59.39 | $59.39 | $59.39 | $57.00 | 388 |
| 2020-12-08 | $59.02 | $59.50 | $59.02 | $59.50 | $57.11 | 26,814 |
| 2020-12-07 | $58.92 | $58.92 | $58.70 | $58.76 | $56.39 | 2,746 |
| 2020-12-04 | $58.87 | $59.01 | $58.75 | $59.01 | $56.64 | 6,252 |
| 2020-12-03 | $58.90 | $59.18 | $58.74 | $58.94 | $56.57 | 12,391 |
| 2020-12-02 | $59.00 | $59.00 | $58.64 | $59.00 | $56.63 | 1,451 |
| 2020-12-01 | $60.13 | $60.13 | $60.04 | $60.11 | $57.69 | 2,447 |
| 2020-11-30 | $60.78 | $60.78 | $59.91 | $59.91 | $57.50 | 1,531 |
| 2020-11-27 | $59.88 | $59.92 | $59.88 | $59.92 | $57.51 | 1,943 |
| 2020-11-25 | $60.05 | $60.21 | $60.05 | $60.19 | $57.77 | 2,142 |
| 2020-11-24 | $59.78 | $59.98 | $59.78 | $59.98 | $57.57 | 1,053 |
| 2020-11-23 | $61.35 | $61.35 | $61.27 | $61.27 | $58.81 | 608 |
| 2020-11-20 | $61.28 | $61.33 | $61.28 | $61.33 | $58.87 | 714 |
| 2020-11-19 | $61.11 | $61.24 | $60.98 | $61.10 | $58.64 | 1,435 |
| 2020-11-18 | $61.61 | $61.61 | $61.00 | $61.00 | $58.55 | 1,458 |
| 2020-11-17 | $61.67 | $61.71 | $61.67 | $61.71 | $59.23 | 925 |
| 2020-11-16 | $61.30 | $61.36 | $61.30 | $61.36 | $58.89 | 1,017 |
| 2020-11-13 | $61.25 | $61.34 | $61.14 | $61.25 | $58.79 | 1,019 |
| 2020-11-12 | $61.20 | $61.30 | $61.20 | $61.26 | $58.80 | 735 |
| 2020-11-11 | $60.45 | $60.62 | $60.45 | $60.62 | $58.18 | 432 |
| 2020-11-10 | $59.95 | $59.97 | $59.95 | $59.96 | $57.55 | 875 |
| 2020-11-09 | $60.60 | $60.64 | $60.01 | $60.22 | $57.80 | 1,379 |
| 2020-11-06 | $62.53 | $62.69 | $62.53 | $62.66 | $60.14 | 6,810 |
| 2020-11-05 | $62.29 | $62.29 | $62.12 | $62.12 | $59.62 | 689 |
| 2020-11-04 | $60.27 | $60.35 | $60.25 | $60.35 | $57.92 | 426 |
| 2020-11-03 | $58.75 | $59.24 | $58.75 | $59.24 | $56.86 | 1,700 |
| 2020-11-02 | $57.28 | $57.40 | $57.28 | $57.40 | $55.09 | 2,074 |
| 2020-10-30 | $56.92 | $56.92 | $56.75 | $56.81 | $54.53 | 1,769 |
| 2020-10-29 | $57.14 | $57.24 | $56.95 | $57.07 | $54.78 | 11,950 |
| 2020-10-28 | $57.53 | $57.70 | $57.40 | $57.70 | $55.38 | 951 |
| 2020-10-27 | $58.97 | $58.97 | $58.61 | $58.75 | $56.39 | 4,146 |
| 2020-10-26 | $59.30 | $59.32 | $58.80 | $58.80 | $56.44 | 4,199 |
| 2020-10-23 | $59.98 | $60.00 | $59.69 | $59.99 | $57.58 | 4,362 |
| 2020-10-22 | $60.02 | $60.02 | $60.00 | $60.00 | $57.59 | 914 |
| 2020-10-21 | $59.80 | $59.80 | $59.70 | $59.70 | $57.30 | 840 |
| 2020-10-20 | $60.45 | $60.47 | $60.39 | $60.39 | $57.96 | 698 |
| 2020-10-19 | $60.05 | $60.05 | $59.98 | $59.98 | $57.57 | 538 |
| 2020-10-16 | $59.87 | $60.06 | $59.87 | $60.06 | $57.65 | 1,168 |
| 2020-10-15 | $59.22 | $59.30 | $59.12 | $59.30 | $56.92 | 1,300 |
| 2020-10-14 | $60.50 | $60.50 | $60.50 | $60.50 | $58.07 | 339 |
| 2020-10-13 | $60.50 | $60.56 | $60.36 | $60.56 | $58.13 | 2,098 |
| 2020-10-12 | $60.85 | $60.85 | $60.85 | $60.85 | $58.40 | 786 |
| 2020-10-09 | $59.49 | $59.90 | $59.49 | $59.90 | $57.49 | 741 |
| 2020-10-08 | $59.32 | $59.32 | $59.32 | $59.32 | $56.94 | 248 |
| 2020-10-07 | $58.85 | $58.85 | $58.85 | $58.85 | $56.49 | 285 |
| 2020-10-06 | $59.50 | $59.50 | $58.74 | $58.74 | $56.38 | 2,394 |
| 2020-10-05 | $59.49 | $59.80 | $59.49 | $59.80 | $57.40 | 1,328 |
| 2020-10-02 | $59.00 | $59.25 | $59.00 | $59.25 | $56.87 | 1,753 |
| 2020-10-01 | $59.27 | $59.27 | $59.10 | $59.25 | $56.87 | 829 |
| 2020-09-30 | $59.55 | $59.70 | $58.95 | $58.95 | $56.58 | 1,190 |
| 2020-09-29 | $58.88 | $58.88 | $58.88 | $58.88 | $56.51 | 608 |
| 2020-09-28 | $58.01 | $58.35 | $57.91 | $58.35 | $56.01 | 1,468 |
| 2020-09-25 | $57.14 | $57.55 | $57.14 | $57.55 | $55.24 | 985 |
| 2020-09-24 | $57.20 | $57.50 | $57.18 | $57.23 | $54.93 | 1,419 |
| 2020-09-23 | $57.90 | $57.90 | $57.50 | $57.60 | $55.29 | 1,824 |
| 2020-09-22 | $56.96 | $57.22 | $56.83 | $57.22 | $54.92 | 2,801 |
| 2020-09-21 | $56.61 | $57.05 | $56.61 | $57.05 | $54.76 | 730 |
| 2020-09-18 | $57.95 | $57.95 | $57.72 | $57.72 | $55.40 | 1,702 |
| 2020-09-17 | $58.25 | $58.25 | $57.93 | $58.14 | $55.80 | 5,555 |
| 2020-09-16 | $58.35 | $58.35 | $57.99 | $57.99 | $55.66 | 1,519 |
| 2020-09-15 | $58.39 | $58.39 | $58.39 | $58.39 | $56.04 | 2,876 |
| 2020-09-14 | $57.80 | $57.80 | $57.50 | $57.50 | $55.19 | 505 |
| 2020-09-11 | $57.44 | $57.50 | $56.91 | $57.14 | $54.84 | 1,144 |
| 2020-09-10 | $57.59 | $57.59 | $56.43 | $56.43 | $54.16 | 1,876 |
| 2020-09-09 | $57.45 | $57.60 | $57.32 | $57.52 | $55.21 | 2,888 |
| 2020-09-08 | $56.60 | $56.60 | $56.60 | $56.60 | $54.33 | 425 |
| 2020-09-04 | $56.72 | $56.72 | $55.45 | $56.48 | $54.21 | 5,101 |
| 2020-09-03 | $57.33 | $57.33 | $56.22 | $56.22 | $53.96 | 1,243 |
| 2020-09-02 | $57.97 | $58.31 | $57.97 | $58.21 | $55.87 | 2,529 |
| 2020-09-01 | $57.40 | $57.40 | $57.06 | $57.22 | $54.92 | 756 |
| 2020-08-31 | $57.80 | $57.93 | $57.61 | $57.93 | $55.60 | 1,171 |
| 2020-08-28 | $57.78 | $57.86 | $57.70 | $57.86 | $55.53 | 1,910 |
| 2020-08-27 | $58.36 | $58.36 | $57.89 | $57.89 | $55.56 | 909 |
| 2020-08-26 | $58.13 | $58.13 | $58.13 | $58.13 | $55.79 | 602 |
| 2020-08-25 | $57.45 | $57.45 | $57.33 | $57.33 | $55.03 | 1,027 |
| 2020-08-24 | $57.80 | $57.80 | $57.80 | $57.80 | $55.48 | 1,263 |
| 2020-08-21 | $57.05 | $57.05 | $57.05 | $57.05 | $54.76 | 956 |
| 2020-08-20 | $56.50 | $57.15 | $56.50 | $57.15 | $54.85 | 1,918 |
| 2020-08-19 | $57.60 | $57.60 | $57.25 | $57.25 | $54.94 | 2,422 |
| 2020-08-18 | $57.68 | $57.68 | $57.68 | $57.68 | $55.36 | 1,936 |
| 2020-08-17 | $57.18 | $57.22 | $57.18 | $57.22 | $54.92 | 894 |
| 2020-08-14 | $56.59 | $56.59 | $56.59 | $56.59 | $54.32 | 591 |
| 2020-08-13 | $57.40 | $57.40 | $57.32 | $57.32 | $55.02 | 813 |
| 2020-08-12 | $56.81 | $57.05 | $56.77 | $57.05 | $54.75 | 685 |
| 2020-08-11 | $56.77 | $56.77 | $56.66 | $56.66 | $54.38 | 2,630 |
| 2020-08-10 | $56.61 | $56.61 | $56.61 | $56.61 | $54.34 | 480 |
| 2020-08-07 | $56.45 | $56.61 | $56.45 | $56.61 | $54.34 | 740 |
| 2020-08-06 | $56.68 | $56.81 | $56.43 | $56.81 | $54.53 | 3,021 |
| 2020-08-05 | $56.77 | $56.77 | $56.75 | $56.75 | $54.47 | 757 |
| 2020-08-04 | $55.79 | $55.91 | $55.77 | $55.86 | $53.62 | 1,847 |
| 2020-08-03 | $54.60 | $54.60 | $54.60 | $54.60 | $52.41 | 448 |
| 2020-07-31 | $55.15 | $55.15 | $54.60 | $54.60 | $52.41 | 1,037 |
| 2020-07-30 | $55.80 | $55.80 | $55.80 | $55.80 | $53.56 | 498 |
| 2020-07-29 | $56.30 | $56.99 | $56.30 | $56.99 | $54.70 | 3,481 |
| 2020-07-28 | $55.66 | $55.98 | $55.66 | $55.82 | $53.57 | 2,021 |
| 2020-07-27 | $54.95 | $56.05 | $54.95 | $56.01 | $53.76 | 823 |
| 2020-07-24 | $54.83 | $54.84 | $54.75 | $54.75 | $52.55 | 2,374 |
| 2020-07-23 | $54.63 | $54.63 | $54.27 | $54.27 | $52.09 | 1,021 |
| 2020-07-22 | $54.69 | $54.85 | $54.69 | $54.85 | $52.65 | 895 |
| 2020-07-21 | $54.07 | $54.55 | $54.05 | $54.05 | $51.88 | 2,631 |
| 2020-07-20 | $53.40 | $54.15 | $53.40 | $54.13 | $51.95 | 916 |
| 2020-07-17 | $53.20 | $53.20 | $53.15 | $53.15 | $51.01 | 2,852 |
| 2020-07-16 | $52.98 | $52.98 | $52.98 | $52.98 | $50.85 | 1,708 |
| 2020-07-15 | $51.73 | $51.73 | $51.50 | $51.50 | $49.43 | 1,171 |
| 2020-07-14 | $51.72 | $51.75 | $51.69 | $51.75 | $49.67 | 1,096 |
| 2020-07-13 | $51.57 | $51.57 | $51.06 | $51.11 | $49.05 | 3,897 |
| 2020-07-10 | $51.28 | $51.60 | $51.28 | $51.57 | $49.50 | 2,096 |
| 2020-07-09 | $51.37 | $51.41 | $51.20 | $51.29 | $49.23 | 1,309 |
| 2020-07-08 | $51.36 | $51.54 | $51.30 | $51.54 | $49.47 | 1,420 |
| 2020-07-07 | $51.63 | $51.63 | $51.13 | $51.14 | $49.08 | 2,947 |
| 2020-07-06 | $51.43 | $51.47 | $51.30 | $51.30 | $49.24 | 1,093 |
| 2020-07-02 | $51.19 | $51.30 | $51.03 | $51.07 | $49.02 | 2,497 |
| 2020-07-01 | $50.78 | $50.94 | $50.70 | $50.94 | $48.89 | 3,758 |
| 2020-06-30 | $49.78 | $49.93 | $49.76 | $49.93 | $47.92 | 2,352 |
| 2020-06-29 | $49.25 | $49.69 | $49.25 | $49.58 | $47.58 | 4,581 |
| 2020-06-26 | $49.36 | $49.36 | $48.96 | $49.19 | $47.21 | 2,650 |
| 2020-06-25 | $48.48 | $49.05 | $48.48 | $49.05 | $47.08 | 2,451 |
| 2020-06-24 | $49.20 | $49.25 | $48.76 | $48.76 | $46.80 | 1,723 |
| 2020-06-23 | $49.98 | $50.28 | $49.72 | $49.72 | $47.72 | 6,620 |
| 2020-06-22 | $49.37 | $50.11 | $49.37 | $50.11 | $48.10 | 2,068 |
| 2020-06-19 | $49.95 | $50.01 | $49.29 | $49.29 | $47.31 | 2,423 |
| 2020-06-18 | $49.87 | $49.98 | $49.87 | $49.96 | $47.96 | 1,588 |
| 2020-06-17 | $50.17 | $50.17 | $49.85 | $49.96 | $47.95 | 1,826 |
| 2020-06-16 | $49.56 | $49.57 | $49.07 | $49.24 | $47.26 | 2,128 |
| 2020-06-15 | $47.50 | $48.48 | $47.50 | $48.48 | $46.53 | 2,546 |
| 2020-06-12 | $48.26 | $48.26 | $47.62 | $47.64 | $45.73 | 2,069 |
| 2020-06-11 | $48.39 | $48.39 | $47.11 | $47.11 | $45.22 | 1,969 |
| 2020-06-10 | $49.50 | $49.63 | $49.46 | $49.58 | $47.58 | 1,730 |
| 2020-06-09 | $49.75 | $49.90 | $49.75 | $49.76 | $47.76 | 2,773 |
| 2020-06-08 | $50.05 | $50.28 | $50.05 | $50.05 | $48.04 | 3,444 |
| 2020-06-05 | $49.70 | $49.80 | $49.70 | $49.79 | $47.79 | 2,593 |
| 2020-06-04 | $50.09 | $50.09 | $49.91 | $49.91 | $47.90 | 1,621 |
| 2020-06-03 | $49.71 | $50.49 | $49.71 | $50.04 | $48.03 | 6,097 |
| 2020-06-02 | $48.78 | $48.97 | $48.62 | $48.62 | $46.67 | 12,763 |
| 2020-06-01 | $48.40 | $48.40 | $48.39 | $48.39 | $46.45 | 2,532 |
| 2020-05-29 | $48.85 | $48.85 | $48.22 | $48.65 | $46.69 | 11,450 |
| 2020-05-28 | $48.82 | $49.10 | $48.62 | $49.10 | $47.13 | 4,480 |
| 2020-05-27 | $48.30 | $48.30 | $47.71 | $48.20 | $46.26 | 7,394 |
| 2020-05-26 | $48.76 | $48.76 | $48.60 | $48.62 | $46.67 | 2,721 |
| 2020-05-22 | $47.05 | $47.21 | $47.05 | $47.15 | $45.25 | 4,646 |
| 2020-05-21 | $48.55 | $48.75 | $47.84 | $48.00 | $46.07 | 2,661 |
| 2020-05-20 | $47.53 | $48.09 | $47.45 | $47.97 | $46.04 | 10,870 |
| 2020-05-19 | $46.77 | $47.00 | $46.61 | $46.65 | $44.77 | 31,348 |
| 2020-05-18 | $45.78 | $46.34 | $45.78 | $46.27 | $44.41 | 16,531 |
| 2020-05-15 | $44.20 | $44.49 | $43.62 | $43.83 | $42.07 | 11,506 |
| 2020-05-14 | $43.20 | $43.84 | $43.02 | $43.07 | $41.34 | 3,805 |
| 2020-05-13 | $44.68 | $44.68 | $43.75 | $43.89 | $42.13 | 12,242 |
| 2020-05-12 | $45.26 | $46.13 | $44.63 | $45.09 | $43.28 | 18,894 |
| 2020-05-11 | $44.67 | $44.94 | $44.11 | $44.80 | $43.00 | 218,628 |
| 2020-05-08 | $44.00 | $44.99 | $44.00 | $44.99 | $43.18 | 439,245 |
| 2020-05-07 | $43.21 | $43.40 | $43.05 | $43.22 | $41.48 | 457,921 |
| 2020-05-06 | $43.03 | $43.15 | $42.42 | $42.91 | $41.19 | 364,737 |
| 2020-05-05 | $41.96 | $42.50 | $41.95 | $42.02 | $40.33 | 389,890 |
| 2020-05-04 | $41.98 | $42.76 | $41.98 | $42.26 | $40.56 | 148,000 |
| 2020-05-01 | $44.01 | $44.05 | $43.60 | $43.60 | $41.85 | 14,403 |
| 2020-04-30 | $45.40 | $45.40 | $44.32 | $44.38 | $42.60 | 545,463 |
| 2020-04-29 | $43.42 | $43.81 | $42.78 | $42.89 | $41.17 | 1,370,098 |
| 2020-04-28 | $43.19 | $43.31 | $42.74 | $42.80 | $41.08 | 672,607 |
| 2020-04-27 | $41.91 | $42.74 | $41.81 | $42.00 | $40.31 | 616,504 |
| 2020-04-24 | $41.00 | $41.71 | $40.79 | $41.54 | $39.87 | 503,138 |
| 2020-04-23 | $41.90 | $42.12 | $41.25 | $41.41 | $39.75 | 476,440 |
| 2020-04-22 | $42.20 | $42.24 | $41.68 | $42.02 | $40.34 | 13,137 |
| 2020-04-21 | $41.15 | $41.52 | $40.69 | $40.84 | $39.20 | 22,454 |
| 2020-04-20 | $42.07 | $42.84 | $41.80 | $41.90 | $40.21 | 18,400 |
| 2020-04-17 | $42.52 | $42.93 | $41.70 | $42.76 | $41.04 | 14,004 |
| 2020-04-16 | $41.34 | $41.55 | $40.54 | $41.05 | $39.40 | 12,407 |
| 2020-04-15 | $41.46 | $41.97 | $41.44 | $41.57 | $39.90 | 28,504 |
| 2020-04-14 | $42.72 | $43.10 | $41.74 | $42.73 | $41.01 | 45,229 |
| 2020-04-13 | $43.01 | $43.34 | $40.18 | $41.52 | $39.85 | 20,351 |
| 2020-04-09 | $42.25 | $42.70 | $41.40 | $42.08 | $40.39 | 25,688 |
| 2020-04-08 | $42.23 | $42.91 | $41.93 | $42.91 | $41.19 | 27,327 |
| 2020-04-07 | $42.29 | $42.68 | $41.15 | $42.30 | $40.60 | 27,749 |
| 2020-04-06 | $41.00 | $41.69 | $40.70 | $41.08 | $39.43 | 45,003 |
| 2020-04-03 | $42.14 | $42.14 | $40.12 | $41.63 | $39.96 | 18,022 |
| 2020-04-02 | $42.23 | $42.87 | $41.64 | $41.64 | $39.28 | 21,255 |
| 2020-04-01 | $42.58 | $43.08 | $41.75 | $42.69 | $40.27 | 20,158 |
| 2020-03-31 | $43.89 | $44.68 | $43.44 | $43.51 | $41.04 | 29,165 |
| 2020-03-30 | $43.34 | $44.72 | $43.34 | $44.04 | $41.54 | 49,698 |
| 2020-03-27 | $44.83 | $45.41 | $44.28 | $44.76 | $42.22 | 32,684 |
| 2020-03-26 | $44.09 | $46.33 | $44.03 | $46.10 | $43.48 | 45,944 |
| 2020-03-25 | $43.18 | $45.16 | $42.55 | $43.99 | $41.49 | 26,417 |
| 2020-03-24 | $41.44 | $43.90 | $41.44 | $43.28 | $40.82 | 40,735 |
| 2020-03-23 | $40.58 | $40.58 | $39.03 | $39.12 | $36.90 | 37,459 |
| 2020-03-20 | $43.72 | $43.72 | $40.62 | $40.62 | $38.31 | 27,084 |
| 2020-03-19 | $39.34 | $42.87 | $39.34 | $41.53 | $39.17 | 36,271 |
| 2020-03-18 | $40.36 | $42.39 | $39.71 | $41.45 | $39.10 | 29,800 |
| 2020-03-17 | $39.92 | $42.36 | $39.74 | $40.94 | $38.62 | 46,465 |
| 2020-03-16 | $39.00 | $42.00 | $39.00 | $40.29 | $38.00 | 39,986 |
| 2020-03-13 | $43.41 | $43.99 | $41.06 | $41.61 | $39.25 | 41,015 |
| 2020-03-12 | $42.50 | $43.52 | $41.06 | $41.70 | $39.33 | 37,669 |
| 2020-03-11 | $47.62 | $47.76 | $46.45 | $46.52 | $43.88 | 17,273 |
| 2020-03-10 | $49.64 | $50.05 | $48.61 | $49.91 | $47.08 | 20,781 |
| 2020-03-09 | $49.59 | $49.88 | $48.14 | $49.02 | $46.24 | 23,773 |
| 2020-03-06 | $51.20 | $51.51 | $50.70 | $50.70 | $47.82 | 13,723 |
| 2020-03-05 | $51.85 | $52.67 | $51.85 | $52.05 | $49.09 | 14,542 |
| 2020-03-04 | $52.48 | $53.29 | $52.12 | $53.28 | $50.26 | 18,120 |
| 2020-03-03 | $52.35 | $53.44 | $51.16 | $51.87 | $48.93 | 30,063 |
| 2020-03-02 | $51.00 | $51.87 | $50.34 | $51.85 | $48.91 | 61,003 |
| 2020-02-28 | $49.50 | $50.10 | $48.73 | $49.77 | $46.94 | 19,205 |
| 2020-02-27 | $51.23 | $51.26 | $50.31 | $50.51 | $47.64 | 29,926 |
| 2020-02-26 | $51.88 | $52.19 | $51.69 | $52.03 | $49.08 | 27,600 |
| 2020-02-25 | $52.54 | $52.54 | $51.43 | $52.04 | $49.09 | 14,263 |
| 2020-02-24 | $52.72 | $52.72 | $52.46 | $52.46 | $49.48 | 22,329 |
| 2020-02-21 | $54.91 | $55.04 | $54.87 | $55.03 | $51.91 | 12,164 |
| 2020-02-20 | $54.56 | $54.93 | $54.46 | $54.66 | $51.55 | 7,272 |
| 2020-02-19 | $54.19 | $54.64 | $54.10 | $54.61 | $51.51 | 9,847 |
| 2020-02-18 | $52.85 | $53.20 | $52.85 | $52.98 | $49.97 | 16,768 |
| 2020-02-14 | $53.33 | $53.58 | $53.33 | $53.58 | $50.54 | 8,054 |
| 2020-02-13 | $53.72 | $54.02 | $53.67 | $53.85 | $50.79 | 12,520 |
| 2020-02-12 | $54.05 | $54.20 | $53.87 | $53.94 | $50.88 | 20,825 |
| 2020-02-11 | $54.10 | $54.28 | $53.97 | $54.28 | $51.20 | 15,294 |
| 2020-02-10 | $53.68 | $54.00 | $53.68 | $53.99 | $50.92 | 16,827 |
| 2020-02-07 | $53.56 | $53.63 | $53.35 | $53.40 | $50.37 | 14,376 |
| 2020-02-06 | $53.79 | $54.15 | $53.79 | $53.98 | $50.91 | 19,339 |
| 2020-02-05 | $54.05 | $54.31 | $54.05 | $54.31 | $51.23 | 11,933 |
| 2020-02-04 | $53.45 | $53.68 | $53.35 | $53.55 | $50.50 | 9,816 |
| 2020-02-03 | $52.91 | $53.41 | $52.91 | $53.31 | $50.28 | 17,026 |
| 2020-01-31 | $53.25 | $53.25 | $52.77 | $52.89 | $49.89 | 13,418 |
| 2020-01-30 | $53.14 | $53.58 | $53.07 | $53.44 | $50.40 | 16,283 |
| 2020-01-29 | $53.40 | $53.79 | $53.35 | $53.35 | $50.32 | 16,887 |
| 2020-01-28 | $53.45 | $53.51 | $53.28 | $53.51 | $50.47 | 24,933 |
| 2020-01-27 | $53.60 | $53.68 | $53.35 | $53.67 | $50.62 | 12,464 |
| 2020-01-24 | $53.85 | $53.99 | $53.78 | $53.89 | $50.83 | 11,584 |
| 2020-01-23 | $53.20 | $53.50 | $53.20 | $53.45 | $50.42 | 37,675 |
| 2020-01-22 | $53.64 | $53.75 | $53.54 | $53.70 | $50.65 | 28,023 |
| 2020-01-21 | $53.45 | $53.70 | $53.40 | $53.70 | $50.65 | 7,966 |
| 2020-01-17 | $53.90 | $54.00 | $53.55 | $53.78 | $50.73 | 36,445 |
| 2020-01-16 | $53.37 | $53.64 | $53.25 | $53.64 | $50.59 | 10,319 |
| 2020-01-15 | $56.15 | $56.35 | $56.15 | $56.35 | $53.15 | 9,140 |
| 2020-01-14 | $55.90 | $56.30 | $55.90 | $56.29 | $53.09 | 14,799 |
| 2020-01-13 | $55.40 | $55.55 | $55.32 | $55.32 | $52.18 | 14,791 |
| 2020-01-10 | $56.04 | $56.20 | $55.74 | $56.05 | $52.87 | 14,592 |
| 2020-01-09 | $55.95 | $56.28 | $55.95 | $56.28 | $53.08 | 11,446 |
| 2020-01-08 | $55.63 | $55.95 | $55.63 | $55.95 | $52.77 | 13,835 |
| 2020-01-07 | $56.01 | $56.15 | $55.79 | $55.92 | $52.74 | 8,266 |
| 2020-01-06 | $56.00 | $56.25 | $55.74 | $56.25 | $53.06 | 8,767 |
| 2020-01-03 | $56.18 | $56.44 | $56.14 | $56.30 | $53.10 | 12,478 |
| 2020-01-02 | $56.10 | $56.48 | $56.10 | $56.30 | $53.10 | 12,356 |
| 2019-12-31 | $56.35 | $56.35 | $55.92 | $56.34 | $53.14 | 8,224 |
| 2019-12-30 | $56.20 | $56.20 | $55.85 | $56.16 | $52.97 | 7,258 |
| 2019-12-27 | $56.44 | $56.58 | $56.39 | $56.58 | $53.37 | 13,301 |
| 2019-12-26 | $55.99 | $55.99 | $55.24 | $55.90 | $52.73 | 13,477 |
| 2019-12-24 | $55.92 | $55.97 | $55.24 | $55.97 | $52.79 | 7,045 |
| 2019-12-23 | $55.65 | $55.67 | $55.44 | $55.56 | $52.41 | 16,556 |
| 2019-12-20 | $55.20 | $55.20 | $54.96 | $55.16 | $52.02 | 22,236 |
| 2019-12-19 | $55.55 | $55.56 | $55.35 | $55.54 | $52.39 | 10,306 |
| 2019-12-18 | $55.39 | $55.45 | $54.97 | $55.29 | $52.15 | 10,499 |
| 2019-12-17 | $55.50 | $55.54 | $55.28 | $55.50 | $52.35 | 12,630 |
| 2019-12-16 | $55.60 | $55.80 | $55.50 | $55.80 | $52.63 | 16,480 |
| 2019-12-13 | $55.09 | $55.22 | $54.99 | $55.18 | $52.05 | 6,567 |
| 2019-12-12 | $55.10 | $55.54 | $55.07 | $55.51 | $52.36 | 11,180 |
| 2019-12-11 | $55.14 | $55.43 | $55.14 | $55.43 | $52.28 | 5,840 |
| 2019-12-10 | $55.20 | $55.46 | $55.20 | $55.46 | $52.31 | 7,566 |
| 2019-12-09 | $55.18 | $55.38 | $55.00 | $55.19 | $52.06 | 9,072 |
| 2019-12-06 | $55.35 | $55.35 | $55.06 | $55.11 | $51.98 | 8,956 |
| 2019-12-05 | $54.69 | $54.84 | $54.65 | $54.84 | $51.73 | 8,503 |
| 2019-12-04 | $54.41 | $54.49 | $54.33 | $54.49 | $51.40 | 9,307 |
| 2019-12-03 | $53.85 | $54.05 | $53.80 | $54.05 | $50.98 | 8,275 |
| 2019-12-02 | $53.70 | $53.76 | $53.50 | $53.69 | $50.64 | 17,831 |
| 2019-11-29 | $53.81 | $53.85 | $53.63 | $53.79 | $50.74 | 4,835 |
| 2019-11-27 | $54.15 | $54.52 | $54.11 | $54.52 | $51.42 | 10,355 |
| 2019-11-26 | $54.12 | $54.25 | $54.10 | $54.21 | $51.13 | 7,693 |
| 2019-11-25 | $53.40 | $53.74 | $53.40 | $53.62 | $50.57 | 8,262 |
| 2019-11-22 | $53.40 | $53.40 | $53.07 | $53.07 | $50.06 | 9,600 |
| 2019-11-21 | $53.10 | $53.14 | $52.95 | $53.13 | $50.11 | 9,103 |
| 2019-11-20 | $53.07 | $53.27 | $53.02 | $53.27 | $50.25 | 13,605 |
| 2019-11-19 | $53.00 | $53.10 | $52.80 | $53.09 | $50.08 | 6,733 |
| 2019-11-18 | $52.73 | $53.01 | $52.70 | $53.01 | $50.00 | 17,094 |
| 2019-11-15 | $52.54 | $52.70 | $52.35 | $52.70 | $49.71 | 17,753 |
| 2019-11-14 | $51.95 | $52.52 | $51.92 | $52.52 | $49.54 | 25,376 |
| 2019-11-13 | $52.00 | $52.28 | $52.00 | $52.28 | $49.31 | 24,412 |
| 2019-11-12 | $51.35 | $51.90 | $51.35 | $51.83 | $48.88 | 4,607 |
| 2019-11-11 | $51.40 | $51.62 | $51.32 | $51.32 | $48.41 | 10,109 |
| 2019-11-08 | $51.80 | $51.80 | $51.30 | $51.61 | $48.68 | 24,743 |
| 2019-11-07 | $51.15 | $51.15 | $50.86 | $51.05 | $48.15 | 8,200 |
| 2019-11-06 | $51.00 | $51.05 | $50.80 | $50.80 | $47.92 | 16,216 |
| 2019-11-05 | $51.90 | $52.00 | $51.55 | $51.63 | $48.69 | 13,129 |
| 2019-11-04 | $52.60 | $52.60 | $52.25 | $52.52 | $49.54 | 9,628 |
| 2019-11-01 | $51.08 | $51.30 | $51.05 | $51.29 | $48.38 | 8,324 |
| 2019-10-31 | $51.04 | $51.04 | $50.66 | $50.97 | $48.08 | 12,628 |
| 2019-10-30 | $49.86 | $50.33 | $49.75 | $50.33 | $47.47 | 13,081 |
| 2019-10-29 | $49.95 | $50.09 | $49.78 | $50.04 | $47.20 | 8,863 |
| 2019-10-28 | $49.64 | $49.76 | $49.57 | $49.71 | $46.88 | 9,169 |
| 2019-10-25 | $49.50 | $49.50 | $49.33 | $49.50 | $46.69 | 5,561 |
| 2019-10-24 | $49.28 | $49.64 | $49.22 | $49.25 | $46.45 | 10,874 |
| 2019-10-23 | $48.95 | $49.18 | $48.83 | $49.18 | $46.39 | 5,946 |
| 2019-10-22 | $49.05 | $49.05 | $48.66 | $48.90 | $46.12 | 9,312 |
| 2019-10-21 | $48.85 | $48.85 | $48.46 | $48.74 | $45.97 | 10,908 |
| 2019-10-18 | $48.47 | $48.75 | $48.47 | $48.75 | $45.98 | 14,209 |
| 2019-10-17 | $48.79 | $48.79 | $48.30 | $48.55 | $45.79 | 6,098 |
| 2019-10-16 | $48.30 | $48.30 | $48.04 | $48.27 | $45.53 | 5,790 |
| 2019-10-15 | $47.70 | $47.90 | $47.52 | $47.85 | $45.13 | 5,493 |
| 2019-10-14 | $47.13 | $47.40 | $47.13 | $47.40 | $44.71 | 4,358 |
| 2019-10-11 | $47.18 | $47.51 | $47.18 | $47.51 | $44.81 | 15,486 |
| 2019-10-10 | $46.60 | $46.85 | $46.52 | $46.71 | $44.06 | 17,037 |
| 2019-10-09 | $46.45 | $46.50 | $46.39 | $46.50 | $43.86 | 8,506 |
| 2019-10-08 | $46.29 | $46.39 | $46.13 | $46.36 | $43.73 | 21,160 |
| 2019-10-07 | $46.70 | $46.85 | $46.57 | $46.72 | $44.07 | 15,572 |
| 2019-10-04 | $46.33 | $46.66 | $46.33 | $46.66 | $44.01 | 9,781 |
| 2019-10-03 | $46.00 | $46.10 | $45.98 | $45.98 | $43.36 | 6,585 |
| 2019-10-02 | $46.55 | $46.55 | $46.08 | $46.42 | $43.78 | 7,019 |
| 2019-10-01 | $47.57 | $47.58 | $47.30 | $47.58 | $44.88 | 6,626 |
| 2019-09-30 | $47.91 | $47.91 | $47.60 | $47.85 | $45.13 | 7,519 |
| 2019-09-27 | $48.00 | $48.00 | $47.61 | $47.88 | $45.16 | 9,041 |
| 2019-09-26 | $47.76 | $47.96 | $47.71 | $47.81 | $45.10 | 6,304 |
| 2019-09-25 | $47.70 | $47.70 | $47.41 | $47.41 | $44.72 | 6,150 |
| 2019-09-24 | $47.87 | $47.97 | $47.70 | $47.97 | $45.25 | 20,830 |
| 2019-09-23 | $47.52 | $47.95 | $47.50 | $47.91 | $45.19 | 9,428 |
| 2019-09-20 | $48.33 | $48.33 | $47.89 | $47.92 | $45.20 | 12,143 |
| 2019-09-19 | $48.16 | $48.29 | $48.07 | $48.12 | $45.39 | 8,630 |
| 2019-09-18 | $48.25 | $48.48 | $48.12 | $48.42 | $45.67 | 15,703 |
| 2019-09-17 | $47.84 | $47.94 | $47.73 | $47.94 | $45.22 | 9,744 |
| 2019-09-16 | $48.02 | $48.02 | $47.75 | $47.78 | $45.07 | 12,367 |
| 2019-09-13 | $48.37 | $48.37 | $48.03 | $48.30 | $45.56 | 7,188 |
| 2019-09-12 | $48.22 | $48.44 | $48.22 | $48.31 | $45.57 | 13,876 |
| 2019-09-11 | $48.23 | $48.23 | $48.00 | $48.14 | $45.41 | 10,610 |
| 2019-09-10 | $46.94 | $47.08 | $46.87 | $46.94 | $44.27 | 11,025 |
| 2019-09-09 | $46.95 | $46.95 | $46.72 | $46.88 | $44.22 | 6,780 |
| 2019-09-06 | $46.87 | $46.90 | $46.72 | $46.90 | $44.24 | 6,188 |
| 2019-09-05 | $46.28 | $46.46 | $46.09 | $46.27 | $43.64 | 16,198 |
| 2019-09-04 | $45.95 | $46.09 | $45.85 | $45.96 | $43.35 | 23,078 |
| 2019-09-03 | $45.19 | $45.41 | $45.19 | $45.40 | $42.82 | 26,074 |
| 2019-08-30 | $45.72 | $45.75 | $45.38 | $45.56 | $42.98 | 6,635 |
| 2019-08-29 | $45.33 | $45.42 | $45.15 | $45.40 | $42.82 | 9,489 |
| 2019-08-28 | $44.72 | $44.92 | $44.68 | $44.80 | $42.26 | 9,523 |
| 2019-08-27 | $44.78 | $44.88 | $44.68 | $44.78 | $42.24 | 10,894 |
| 2019-08-26 | $44.84 | $44.98 | $44.78 | $44.80 | $42.26 | 12,150 |
| 2019-08-23 | $44.85 | $45.14 | $44.69 | $44.78 | $42.24 | 11,571 |
| 2019-08-22 | $44.87 | $44.91 | $44.60 | $44.84 | $42.29 | 7,533 |
| 2019-08-21 | $45.02 | $45.08 | $44.85 | $44.94 | $42.38 | 6,538 |
| 2019-08-20 | $44.55 | $44.65 | $44.38 | $44.56 | $42.03 | 16,658 |
| 2019-08-19 | $44.71 | $44.71 | $44.51 | $44.61 | $42.08 | 9,900 |
| 2019-08-16 | $44.29 | $44.50 | $44.09 | $44.50 | $41.97 | 11,334 |
| 2019-08-15 | $44.51 | $44.52 | $44.10 | $44.16 | $41.65 | 14,574 |
| 2019-08-14 | $44.42 | $44.42 | $43.89 | $43.89 | $41.40 | 23,153 |
| 2019-08-13 | $45.22 | $45.31 | $44.95 | $45.11 | $42.54 | 9,243 |
| 2019-08-12 | $44.89 | $45.10 | $44.75 | $44.75 | $42.21 | 9,045 |
| 2019-08-09 | $45.10 | $45.32 | $44.90 | $45.13 | $42.57 | 15,682 |
| 2019-08-08 | $45.03 | $45.56 | $45.02 | $45.45 | $42.87 | 11,360 |
| 2019-08-07 | $45.48 | $45.79 | $45.34 | $45.79 | $43.19 | 15,718 |
| 2019-08-06 | $45.48 | $45.61 | $45.08 | $45.35 | $42.78 | 23,595 |
| 2019-08-05 | $45.85 | $45.85 | $45.12 | $45.47 | $42.89 | 15,214 |
| 2019-08-02 | $46.37 | $46.61 | $45.99 | $46.59 | $43.94 | 8,256 |
| 2019-08-01 | $46.00 | $47.07 | $46.00 | $46.70 | $44.04 | 20,034 |
| 2019-07-31 | $46.54 | $46.60 | $45.98 | $45.98 | $43.37 | 13,990 |
| 2019-07-30 | $46.43 | $46.57 | $46.20 | $46.57 | $43.93 | 18,838 |
| 2019-07-29 | $46.86 | $46.97 | $46.61 | $46.97 | $44.30 | 5,349 |
| 2019-07-26 | $46.55 | $46.69 | $46.50 | $46.51 | $43.87 | 7,913 |
| 2019-07-25 | $46.25 | $46.40 | $46.21 | $46.23 | $43.61 | 9,877 |
| 2019-07-24 | $46.70 | $46.70 | $46.46 | $46.70 | $44.05 | 5,964 |
| 2019-07-23 | $46.86 | $46.86 | $46.55 | $46.75 | $44.10 | 7,287 |
| 2019-07-22 | $46.56 | $46.90 | $46.52 | $46.80 | $44.14 | 12,126 |
| 2019-07-19 | $47.14 | $47.14 | $46.89 | $46.95 | $44.28 | 8,656 |
| 2019-07-18 | $46.64 | $47.00 | $46.64 | $47.00 | $44.33 | 9,914 |
| 2019-07-17 | $47.05 | $47.05 | $46.61 | $46.61 | $43.96 | 16,179 |
| 2019-07-16 | $46.75 | $46.80 | $46.64 | $46.80 | $44.14 | 7,046 |
| 2019-07-15 | $46.66 | $46.77 | $46.55 | $46.77 | $44.11 | 11,607 |
| 2019-07-12 | $46.55 | $46.55 | $46.38 | $46.55 | $43.91 | 4,459 |
| 2019-07-11 | $46.25 | $46.25 | $46.00 | $46.07 | $43.45 | 5,509 |
| 2019-07-10 | $46.05 | $46.20 | $46.01 | $46.13 | $43.51 | 10,944 |
| 2019-07-09 | $46.23 | $46.23 | $45.95 | $46.15 | $43.53 | 7,606 |
| 2019-07-08 | $46.14 | $46.30 | $46.03 | $46.30 | $43.67 | 5,426 |
| 2019-07-05 | $46.35 | $46.35 | $46.18 | $46.34 | $43.71 | 10,261 |
| 2019-07-03 | $46.70 | $46.88 | $46.70 | $46.85 | $44.19 | 9,508 |
| 2019-07-02 | $46.58 | $46.70 | $46.44 | $46.45 | $43.81 | 8,168 |
| 2019-07-01 | $46.95 | $46.95 | $46.43 | $46.80 | $44.14 | 7,267 |
| 2019-06-28 | $46.55 | $46.80 | $46.55 | $46.66 | $44.01 | 20,334 |
| 2019-06-27 | $46.40 | $46.55 | $46.40 | $46.43 | $43.79 | 8,207 |
| 2019-06-26 | $47.10 | $47.10 | $46.85 | $46.85 | $44.19 | 9,098 |
| 2019-06-25 | $46.98 | $47.12 | $46.63 | $46.73 | $44.08 | 9,377 |
| 2019-06-24 | $46.94 | $47.19 | $46.90 | $47.01 | $44.34 | 17,307 |
| 2019-06-21 | $46.85 | $47.11 | $46.70 | $47.11 | $44.44 | 12,029 |
| 2019-06-20 | $47.00 | $47.12 | $46.83 | $47.01 | $44.34 | 6,874 |
| 2019-06-19 | $46.41 | $46.68 | $46.36 | $46.68 | $44.03 | 7,036 |
| 2019-06-18 | $46.55 | $46.63 | $46.38 | $46.39 | $43.76 | 6,832 |
| 2019-06-17 | $46.14 | $46.24 | $45.89 | $45.89 | $43.28 | 9,185 |
| 2019-06-14 | $46.30 | $46.55 | $46.30 | $46.45 | $43.81 | 5,220 |
| 2019-06-13 | $46.70 | $46.77 | $46.45 | $46.55 | $43.91 | 12,884 |
| 2019-06-12 | $46.55 | $46.58 | $46.30 | $46.50 | $43.86 | 24,758 |
| 2019-06-11 | $46.36 | $46.36 | $45.95 | $46.27 | $43.64 | 62,396 |
| 2019-06-10 | $45.82 | $45.99 | $45.55 | $45.55 | $42.96 | 6,233 |
| 2019-06-07 | $45.87 | $46.00 | $45.73 | $45.97 | $43.36 | 6,196 |
| 2019-06-06 | $45.07 | $45.30 | $45.07 | $45.25 | $42.68 | 7,352 |
| 2019-06-05 | $45.59 | $45.59 | $45.10 | $45.10 | $42.54 | 7,612 |
| 2019-06-04 | $44.61 | $44.82 | $44.41 | $44.65 | $42.11 | 9,473 |
| 2019-06-03 | $44.31 | $44.76 | $44.30 | $44.76 | $42.22 | 17,869 |
| 2019-05-31 | $44.00 | $44.10 | $43.85 | $44.07 | $41.57 | 14,672 |
| 2019-05-30 | $43.96 | $44.22 | $43.82 | $44.11 | $41.60 | 9,120 |
| 2019-05-29 | $44.05 | $44.05 | $43.78 | $43.92 | $41.42 | 17,459 |
| 2019-05-28 | $44.56 | $44.62 | $44.40 | $44.40 | $41.87 | 22,417 |
| 2019-05-24 | $44.70 | $44.83 | $44.63 | $44.64 | $42.11 | 15,542 |
| 2019-05-23 | $44.75 | $44.90 | $44.62 | $44.90 | $42.35 | 13,193 |
| 2019-05-22 | $45.50 | $45.60 | $45.23 | $45.36 | $42.78 | 7,503 |
| 2019-05-21 | $45.13 | $45.25 | $44.92 | $45.20 | $42.63 | 7,495 |
| 2019-05-20 | $44.83 | $45.10 | $44.76 | $44.85 | $42.30 | 8,090 |
| 2019-05-17 | $44.95 | $45.05 | $44.67 | $44.82 | $42.28 | 12,173 |
| 2019-05-16 | $44.92 | $45.23 | $44.91 | $44.98 | $42.43 | 12,211 |
| 2019-05-15 | $44.35 | $44.67 | $44.18 | $44.67 | $42.13 | 13,320 |
| 2019-05-14 | $44.38 | $44.47 | $44.11 | $44.11 | $41.61 | 15,382 |
| 2019-05-13 | $44.46 | $44.47 | $43.92 | $44.33 | $41.81 | 7,427 |
| 2019-05-10 | $44.96 | $45.20 | $44.69 | $45.10 | $42.54 | 19,443 |
| 2019-05-09 | $44.58 | $45.24 | $44.49 | $45.24 | $42.67 | 19,017 |
| 2019-05-08 | $45.06 | $45.24 | $44.95 | $45.00 | $42.45 | 14,261 |
| 2019-05-07 | $45.18 | $45.18 | $44.53 | $44.88 | $42.33 | 10,166 |
| 2019-05-06 | $44.76 | $45.51 | $44.76 | $45.38 | $42.80 | 6,431 |
| 2019-05-03 | $45.14 | $45.57 | $45.14 | $45.42 | $42.84 | 5,360 |
| 2019-05-02 | $44.48 | $45.10 | $44.48 | $45.10 | $42.54 | 13,483 |
| 2019-05-01 | $42.29 | $42.29 | $41.70 | $41.94 | $39.56 | 9,742 |
| 2019-04-30 | $42.06 | $42.39 | $41.64 | $42.12 | $39.72 | 16,007 |
| 2019-04-29 | $41.87 | $42.00 | $41.43 | $41.45 | $39.10 | 6,467 |
| 2019-04-26 | $41.57 | $42.03 | $41.46 | $41.86 | $39.48 | 13,545 |
| 2019-04-25 | $41.45 | $41.71 | $41.40 | $41.56 | $39.20 | 15,011 |
| 2019-04-24 | $41.68 | $41.96 | $41.59 | $41.80 | $39.43 | 9,388 |
| 2019-04-23 | $41.44 | $41.58 | $41.32 | $41.32 | $38.97 | 19,006 |
| 2019-04-22 | $41.65 | $41.65 | $41.32 | $41.49 | $39.13 | 9,267 |
| 2019-04-18 | $41.60 | $41.62 | $41.32 | $41.47 | $39.12 | 7,485 |
| 2019-04-17 | $41.60 | $41.60 | $41.34 | $41.45 | $39.10 | 13,494 |
| 2019-04-16 | $41.19 | $41.38 | $41.01 | $41.30 | $38.96 | 12,331 |
| 2019-04-15 | $41.14 | $41.19 | $40.91 | $40.91 | $38.59 | 9,603 |
| 2019-04-12 | $40.98 | $41.10 | $40.89 | $41.09 | $38.76 | 14,449 |
| 2019-04-11 | $41.18 | $41.21 | $40.76 | $40.97 | $38.64 | 9,798 |
| 2019-04-10 | $40.81 | $41.05 | $40.69 | $40.77 | $38.45 | 8,395 |
| 2019-04-09 | $40.71 | $40.81 | $40.54 | $40.63 | $38.32 | 12,919 |
| 2019-04-08 | $40.77 | $40.81 | $40.58 | $40.79 | $38.47 | 4,841 |
| 2019-04-05 | $41.02 | $41.02 | $40.52 | $40.81 | $38.49 | 8,367 |
| 2019-04-04 | $41.12 | $41.86 | $41.12 | $41.85 | $38.85 | 18,081 |
| 2019-04-03 | $41.52 | $41.69 | $41.12 | $41.69 | $38.71 | 22,752 |
| 2019-04-02 | $41.16 | $41.23 | $40.89 | $40.93 | $38.00 | 9,932 |
| 2019-04-01 | $41.03 | $41.21 | $40.92 | $41.07 | $38.13 | 6,736 |
| 2019-03-29 | $41.06 | $41.06 | $40.71 | $40.71 | $37.80 | 18,748 |
| 2019-03-28 | $40.57 | $40.86 | $40.54 | $40.83 | $37.91 | 32,020 |
| 2019-03-27 | $40.73 | $40.94 | $40.30 | $40.49 | $37.59 | 14,164 |
| 2019-03-26 | $41.01 | $41.01 | $40.68 | $40.80 | $37.87 | 9,600 |
| 2019-03-25 | $40.92 | $41.07 | $40.66 | $40.88 | $37.95 | 9,479 |
| 2019-03-22 | $40.88 | $41.08 | $40.64 | $41.04 | $38.10 | 51,596 |
| 2019-03-21 | $41.82 | $41.99 | $41.67 | $41.99 | $38.98 | 7,938 |
| 2019-03-20 | $42.07 | $42.49 | $41.73 | $42.49 | $39.45 | 8,844 |
| 2019-03-19 | $41.61 | $42.13 | $41.52 | $41.72 | $38.73 | 11,499 |
| 2019-03-18 | $41.63 | $41.70 | $41.34 | $41.61 | $38.63 | 8,564 |
| 2019-03-15 | $41.56 | $41.57 | $41.25 | $41.57 | $38.59 | 9,644 |
| 2019-03-14 | $41.34 | $41.57 | $41.02 | $41.29 | $38.33 | 6,888 |
| 2019-03-13 | $39.95 | $40.35 | $39.94 | $40.17 | $37.29 | 20,870 |
| 2019-03-12 | $39.70 | $40.09 | $39.60 | $40.09 | $37.22 | 15,579 |
| 2019-03-11 | $40.41 | $40.62 | $40.06 | $40.52 | $37.62 | 9,523 |
| 2019-03-08 | $39.69 | $40.29 | $39.69 | $39.80 | $36.95 | 12,642 |
| 2019-03-07 | $40.17 | $40.26 | $39.72 | $40.08 | $37.21 | 22,449 |
| 2019-03-06 | $40.25 | $40.42 | $40.00 | $40.23 | $37.35 | 12,055 |
| 2019-03-05 | $40.31 | $40.82 | $39.93 | $40.38 | $37.49 | 10,482 |
| 2019-03-04 | $40.73 | $40.73 | $40.31 | $40.36 | $37.47 | 10,446 |
| 2019-03-01 | $40.47 | $40.61 | $40.41 | $40.48 | $37.58 | 12,882 |
| 2019-02-28 | $40.40 | $40.47 | $39.81 | $40.14 | $37.27 | 29,535 |
| 2019-02-27 | $40.33 | $40.33 | $39.86 | $39.86 | $37.01 | 5,495 |
| 2019-02-26 | $40.97 | $41.07 | $40.68 | $40.68 | $37.77 | 9,770 |
| 2019-02-25 | $40.68 | $41.02 | $40.33 | $40.68 | $37.77 | 6,940 |
| 2019-02-22 | $40.50 | $40.52 | $40.38 | $40.52 | $37.62 | 16,856 |
| 2019-02-21 | $39.87 | $40.42 | $39.87 | $40.04 | $37.17 | 8,067 |
| 2019-02-20 | $39.74 | $39.87 | $39.65 | $39.87 | $37.02 | 25,123 |
| 2019-02-19 | $39.59 | $39.74 | $39.30 | $39.74 | $36.90 | 18,407 |
| 2019-02-15 | $39.36 | $39.51 | $39.19 | $39.19 | $36.38 | 11,449 |
| 2019-02-14 | $39.05 | $39.17 | $38.87 | $39.02 | $36.23 | 10,532 |
| 2019-02-13 | $38.82 | $38.95 | $38.63 | $38.77 | $35.99 | 14,788 |
| 2019-02-12 | $39.01 | $39.16 | $38.79 | $38.95 | $36.16 | 16,962 |
| 2019-02-11 | $38.95 | $39.00 | $38.72 | $38.86 | $36.08 | 6,473 |
| 2019-02-08 | $38.66 | $38.76 | $38.47 | $38.62 | $35.85 | 10,521 |
| 2019-02-07 | $39.04 | $39.39 | $38.76 | $39.05 | $36.25 | 10,339 |
| 2019-02-06 | $39.89 | $39.89 | $39.36 | $39.67 | $36.83 | 6,606 |
| 2019-02-05 | $39.67 | $40.02 | $39.36 | $39.53 | $36.70 | 21,728 |
| 2019-02-04 | $38.99 | $39.26 | $38.94 | $39.11 | $36.31 | 14,311 |
| 2019-02-01 | $39.33 | $39.33 | $38.89 | $38.91 | $36.12 | 14,118 |
| 2019-01-31 | $38.93 | $39.33 | $38.93 | $39.14 | $36.33 | 9,920 |
| 2019-01-30 | $38.78 | $39.24 | $38.63 | $39.24 | $36.43 | 15,244 |
| 2019-01-29 | $39.05 | $39.13 | $38.85 | $38.85 | $36.06 | 24,152 |
| 2019-01-28 | $39.13 | $39.46 | $39.10 | $39.12 | $36.32 | 21,653 |
| 2019-01-25 | $39.14 | $39.35 | $38.96 | $39.35 | $36.53 | 11,069 |
| 2019-01-24 | $38.77 | $39.14 | $38.49 | $38.75 | $35.98 | 8,781 |
| 2019-01-23 | $38.64 | $38.81 | $38.44 | $38.44 | $35.69 | 13,779 |
| 2019-01-22 | $38.98 | $38.98 | $38.62 | $38.62 | $35.86 | 23,107 |
| 2019-01-18 | $38.80 | $38.98 | $38.60 | $38.96 | $36.17 | 15,060 |
| 2019-01-17 | $37.99 | $38.15 | $37.71 | $37.82 | $35.11 | 32,656 |
| 2019-01-16 | $37.29 | $37.39 | $36.77 | $37.00 | $34.35 | 19,509 |
| 2019-01-15 | $37.05 | $37.10 | $36.33 | $36.86 | $34.22 | 13,401 |
| 2019-01-14 | $37.14 | $37.66 | $37.14 | $37.40 | $34.72 | 26,965 |
| 2019-01-11 | $37.90 | $38.03 | $37.73 | $37.74 | $35.04 | 7,718 |
| 2019-01-10 | $37.80 | $38.14 | $37.72 | $37.91 | $35.20 | 58,509 |
| 2019-01-09 | $38.36 | $38.57 | $38.04 | $38.48 | $35.73 | 482,992 |
| 2019-01-08 | $37.83 | $37.96 | $37.45 | $37.89 | $35.18 | 132,980 |
| 2019-01-07 | $39.24 | $39.42 | $39.05 | $39.37 | $36.55 | 425,578 |
| 2019-01-04 | $38.43 | $39.45 | $38.43 | $39.24 | $36.43 | 423,492 |
| 2019-01-03 | $37.91 | $38.36 | $37.69 | $38.26 | $35.52 | 188,859 |
| 2019-01-02 | $39.19 | $39.30 | $38.28 | $39.30 | $36.49 | 6,324 |
| 2018-12-31 | $38.64 | $39.33 | $37.80 | $39.33 | $36.51 | 20,692 |
| 2018-12-28 | $39.00 | $39.00 | $37.12 | $38.28 | $35.54 | 341,518 |
| 2018-12-27 | $37.40 | $38.53 | $37.40 | $38.12 | $35.39 | 223,237 |
| 2018-12-26 | $38.15 | $39.11 | $38.00 | $39.11 | $36.31 | 5,637 |
| 2018-12-24 | $38.35 | $38.35 | $38.15 | $38.23 | $35.49 | 13,160 |
| 2018-12-21 | $38.20 | $38.49 | $37.81 | $38.32 | $35.58 | 487,445 |
| 2018-12-20 | $37.91 | $38.27 | $37.31 | $38.26 | $35.52 | 409,032 |
| 2018-12-19 | $38.21 | $38.28 | $37.45 | $38.28 | $35.54 | 59,098 |
| 2018-12-18 | $38.25 | $38.34 | $37.68 | $37.75 | $35.05 | 205,378 |
| 2018-12-17 | $37.95 | $38.07 | $37.12 | $37.96 | $35.24 | 278,388 |
| 2018-12-14 | $38.03 | $38.33 | $37.47 | $38.33 | $35.59 | 369,239 |
| 2018-12-13 | $38.78 | $38.78 | $38.78 | $38.78 | $36.00 | 610,400 |
| 2018-12-12 | $38.63 | $39.47 | $38.63 | $39.47 | $36.64 | 717,672 |
| 2018-12-11 | $38.25 | $38.25 | $38.25 | $38.25 | $35.51 | 745,829 |
| 2018-12-10 | $39.98 | $39.98 | $39.98 | $39.98 | $37.12 | 70 |
| 2018-12-07 | $39.98 | $39.98 | $39.98 | $39.98 | $37.12 | 4 |
| 2018-12-06 | $39.98 | $39.98 | $39.98 | $39.98 | $37.12 | 84 |
| 2018-12-03 | $39.98 | $39.98 | $39.98 | $39.98 | $37.12 | 133 |
| 2018-11-29 | $38.74 | $38.81 | $38.74 | $38.81 | $36.03 | 443 |
| 2018-11-28 | $39.08 | $39.08 | $39.08 | $39.08 | $36.28 | 62 |
| 2018-11-27 | $39.08 | $39.08 | $39.08 | $39.08 | $36.28 | 213 |
| 2018-11-23 | $38.78 | $38.78 | $38.78 | $38.78 | $36.00 | 17,438 |
| 2018-11-21 | $38.71 | $38.71 | $38.21 | $38.21 | $35.47 | 830 |
| 2018-11-19 | $37.04 | $37.04 | $37.04 | $37.04 | $34.39 | 39 |
| 2018-11-15 | $38.26 | $38.26 | $37.04 | $37.04 | $34.39 | 6,849 |
| 2018-11-13 | $38.00 | $38.00 | $38.00 | $38.00 | $35.28 | 106 |
| 2018-11-12 | $37.80 | $37.80 | $37.80 | $37.80 | $35.09 | 81 |
| 2018-11-09 | $37.80 | $37.80 | $37.80 | $37.80 | $35.09 | 250 |
| 2018-11-08 | $37.66 | $37.66 | $37.66 | $37.66 | $34.96 | 127 |
| 2018-11-07 | $39.07 | $39.07 | $38.86 | $38.86 | $36.08 | 1,145 |
| 2018-11-06 | $38.43 | $38.43 | $38.43 | $38.43 | $35.68 | 93 |
| 2018-11-05 | $38.43 | $38.43 | $38.43 | $38.43 | $35.68 | 125 |
| 2018-11-01 | $39.60 | $39.60 | $39.60 | $39.60 | $36.77 | 100 |
| 2018-10-30 | $38.18 | $38.18 | $38.18 | $38.18 | $35.44 | 138 |
| 2018-10-29 | $42.47 | $42.47 | $42.47 | $42.47 | $39.43 | 101 |
| 2018-10-26 | $43.04 | $43.04 | $43.04 | $43.04 | $39.96 | 100 |
| 2018-10-25 | $41.28 | $41.28 | $41.28 | $41.28 | $38.33 | 25 |
| 2018-10-24 | $41.28 | $41.28 | $41.28 | $41.28 | $38.33 | 253 |
| 2018-10-23 | $42.00 | $43.02 | $42.00 | $43.02 | $39.94 | 2,950 |
| 2018-10-19 | $42.53 | $42.53 | $42.53 | $42.53 | $39.49 | 1,394 |
| 2018-10-15 | $42.58 | $42.58 | $42.58 | $42.58 | $39.53 | 1,877 |
| 2018-10-11 | $45.87 | $45.87 | $45.87 | $45.87 | $42.59 | 36 |
| 2018-10-04 | $45.87 | $45.87 | $45.87 | $45.87 | $42.59 | 100 |
| 2018-10-01 | $46.90 | $46.90 | $46.90 | $46.90 | $43.54 | 125 |
| 2018-09-25 | $44.72 | $44.72 | $44.72 | $44.72 | $41.52 | 9 |
| 2018-09-18 | $44.72 | $44.72 | $44.72 | $44.72 | $41.52 | 3 |
| 2018-09-13 | $44.72 | $44.72 | $44.72 | $44.72 | $41.52 | 37 |
| 2018-09-06 | $44.72 | $44.72 | $44.72 | $44.72 | $41.52 | 234 |
| 2018-09-05 | $45.38 | $45.38 | $45.38 | $45.38 | $42.13 | 347 |
| 2018-08-29 | $46.28 | $46.28 | $46.28 | $46.28 | $42.97 | 159 |
| 2018-08-27 | $45.47 | $45.47 | $45.47 | $45.47 | $42.22 | 100 |
| 2018-08-24 | $44.74 | $44.74 | $44.53 | $44.53 | $41.34 | 316 |
| 2018-08-22 | $44.50 | $44.63 | $44.30 | $44.63 | $41.44 | 3,504 |
| 2018-08-21 | $45.06 | $45.06 | $45.06 | $45.06 | $41.83 | 5 |
| 2018-08-17 | $45.06 | $45.06 | $45.06 | $45.06 | $41.83 | 70 |
| 2018-08-13 | $45.06 | $45.06 | $45.06 | $45.06 | $41.83 | 7 |
| 2018-08-08 | $45.06 | $45.06 | $45.06 | $45.06 | $41.83 | 100 |
| 2018-08-03 | $44.87 | $44.87 | $44.87 | $44.87 | $41.66 | 100 |
| 2018-07-26 | $44.05 | $44.05 | $44.05 | $44.05 | $40.90 | 67 |
| 2018-07-24 | $44.05 | $44.05 | $44.05 | $44.05 | $40.90 | 1,896 |
| 2018-07-23 | $44.22 | $44.49 | $44.22 | $44.49 | $41.31 | 1,264 |
| 2018-07-18 | $44.26 | $44.26 | $44.26 | $44.26 | $41.09 | 24 |
| 2018-07-16 | $44.26 | $44.26 | $44.26 | $44.26 | $41.09 | 100 |
| 2018-07-11 | $43.43 | $43.43 | $43.43 | $43.43 | $40.32 | 82 |
| 2018-07-06 | $43.43 | $43.43 | $43.43 | $43.43 | $40.32 | 133 |
| 2018-07-02 | $43.17 | $43.17 | $43.17 | $43.17 | $40.08 | 666 |
| 2018-06-29 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 75 |
| 2018-06-25 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 18 |
| 2018-06-22 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 13 |
| 2018-06-21 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 30 |
| 2018-06-18 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 3 |
| 2018-06-05 | $43.27 | $43.27 | $43.27 | $43.27 | $40.17 | 234 |
| 2018-06-04 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 15 |
| 2018-05-25 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 3 |
| 2018-05-23 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 14 |
| 2018-05-22 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 90 |
| 2018-05-21 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 130 |
| 2018-05-14 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 50 |
| 2018-05-10 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 18 |
| 2018-05-08 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 14 |
| 2018-05-07 | $43.33 | $43.33 | $43.33 | $43.33 | $40.23 | 147 |
| 2018-05-03 | $44.15 | $44.15 | $44.15 | $44.15 | $40.99 | 114 |
| 2018-05-02 | $42.64 | $42.64 | $42.64 | $42.64 | $39.59 | 177 |
| 2018-04-26 | $42.90 | $42.90 | $42.90 | $42.90 | $39.83 | 27 |
| 2018-04-25 | $42.90 | $42.90 | $42.90 | $42.90 | $39.83 | 61 |
| 2018-04-23 | $43.07 | $43.07 | $42.90 | $42.90 | $39.83 | 673 |
| 2018-04-20 | $43.30 | $43.30 | $43.30 | $43.30 | $40.20 | 17 |
| 2018-04-18 | $43.30 | $43.30 | $43.30 | $43.30 | $40.20 | 20 |
| 2018-04-17 | $43.30 | $43.30 | $43.30 | $43.30 | $40.20 | 117 |
| 2018-04-16 | $43.39 | $43.39 | $43.39 | $43.39 | $40.28 | 17 |
| 2018-04-12 | $43.39 | $43.39 | $43.39 | $43.39 | $40.28 | 20 |
| 2018-04-11 | $43.39 | $43.39 | $43.39 | $43.39 | $40.28 | 51 |
| 2018-04-10 | $43.39 | $43.39 | $43.39 | $43.39 | $40.28 | 9 |
| 2018-04-09 | $43.39 | $43.39 | $43.39 | $43.39 | $40.28 | 5 |
| 2018-04-04 | $44.05 | $44.05 | $44.05 | $44.05 | $40.90 | 62 |
| 2018-04-03 | $44.05 | $44.05 | $44.05 | $44.05 | $40.90 | 190 |
| 2018-03-29 | $44.77 | $44.77 | $44.77 | $44.77 | $41.57 | 166 |
| 2018-03-27 | $44.77 | $44.77 | $44.77 | $44.77 | $41.57 | 10 |
| 2018-03-26 | $44.80 | $44.80 | $44.77 | $44.77 | $41.57 | 220 |
| 2018-03-22 | $45.29 | $45.29 | $45.29 | $45.29 | $42.05 | 100 |
| 2018-02-22 | $44.21 | $44.21 | $44.21 | $44.21 | $41.05 | 22 |
| 2018-02-16 | $44.21 | $44.21 | $44.21 | $44.21 | $41.05 | 29 |
| 2018-02-13 | $44.21 | $44.21 | $44.21 | $44.21 | $41.05 | 1,500 |
| 2018-02-09 | $44.18 | $44.18 | $44.18 | $44.18 | $41.02 | 145 |
| 2018-02-08 | $45.19 | $45.19 | $45.19 | $45.19 | $41.96 | 245 |
| 2018-02-07 | $44.58 | $44.58 | $44.58 | $44.58 | $41.38 | 275 |
| 2018-01-25 | $44.77 | $44.77 | $44.77 | $44.77 | $41.57 | 77 |
| 2018-01-18 | $44.77 | $44.77 | $44.77 | $44.77 | $41.57 | 35 |
| 2018-01-08 | $44.77 | $44.77 | $44.77 | $44.77 | $41.57 | 182 |
| 2018-01-05 | $45.43 | $45.43 | $45.43 | $45.43 | $42.18 | 170 |
| 2018-01-03 | $43.04 | $43.04 | $43.04 | $43.04 | $39.96 | 1,012 |
| 2018-01-02 | $42.75 | $44.67 | $42.75 | $44.67 | $41.47 | 12,198 |
| 2017-12-28 | $43.85 | $43.85 | $43.85 | $43.85 | $40.71 | 1,180 |
| 2017-12-27 | $42.96 | $42.96 | $42.96 | $42.96 | $39.88 | 28 |
| 2017-12-26 | $42.96 | $42.96 | $42.96 | $42.96 | $39.88 | 507 |
| 2017-12-22 | $42.69 | $42.69 | $42.69 | $42.69 | $39.63 | 99 |
| 2017-12-19 | $42.69 | $42.69 | $42.69 | $42.69 | $39.63 | 65 |
| 2017-12-18 | $41.84 | $42.69 | $41.84 | $42.69 | $39.63 | 300 |
| 2017-12-14 | $43.55 | $43.55 | $43.55 | $43.55 | $40.43 | 118 |
| 2017-12-11 | $42.10 | $42.10 | $42.10 | $42.10 | $39.09 | 61 |
| 2017-12-08 | $42.10 | $42.10 | $42.10 | $42.10 | $39.09 | 87 |
| 2017-12-07 | $42.10 | $42.10 | $42.10 | $42.10 | $39.09 | 77 |
| 2017-12-06 | $42.10 | $42.10 | $42.10 | $42.10 | $39.09 | 173 |
| 2017-12-05 | $43.82 | $43.82 | $43.82 | $43.82 | $40.68 | 11 |
| 2017-12-04 | $43.82 | $43.82 | $43.82 | $43.82 | $40.68 | 187 |
| 2017-12-01 | $43.68 | $43.68 | $43.28 | $43.28 | $40.18 | 5,937 |
| 2017-11-30 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 0 |
| 2017-11-29 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 0 |
| 2017-11-28 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 0 |
| 2017-11-27 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 100 |
| 2017-11-24 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 0 |
| 2017-11-22 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 0 |
| 2017-11-21 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 68 |
| 2017-11-20 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 40 |
| 2017-11-17 | $43.18 | $43.18 | $43.18 | $43.18 | $40.09 | 182 |
| 2017-11-16 | $43.41 | $43.41 | $43.41 | $43.41 | $40.30 | 1 |
| 2017-11-15 | $43.41 | $43.41 | $43.41 | $43.41 | $40.30 | 0 |
| 2017-11-14 | $43.41 | $43.41 | $43.41 | $43.41 | $40.30 | 0 |
| 2017-11-13 | $43.41 | $43.41 | $43.41 | $43.41 | $40.30 | 145 |
| 2017-11-10 | $43.09 | $43.09 | $43.09 | $43.09 | $40.01 | 255 |
| 2017-11-09 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 0 |
| 2017-11-08 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 0 |
| 2017-11-07 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 137 |
| 2017-11-06 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 20 |
| 2017-11-03 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 0 |
| 2017-11-02 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 35 |
| 2017-11-01 | $44.59 | $44.59 | $44.59 | $44.59 | $41.40 | 481 |
| 2017-10-31 | $47.00 | $47.00 | $47.00 | $47.00 | $43.64 | 0 |
| 2017-10-30 | $47.00 | $47.00 | $47.00 | $47.00 | $43.64 | 20 |
| 2017-10-27 | $47.00 | $47.00 | $47.00 | $47.00 | $43.64 | 200 |
| 2017-10-26 | $47.41 | $47.64 | $47.41 | $47.64 | $44.23 | 365 |
| 2017-10-25 | $47.44 | $47.44 | $47.44 | $47.44 | $44.04 | 134 |
| 2017-10-24 | $47.44 | $47.44 | $47.44 | $47.44 | $44.04 | 26 |
| 2017-10-23 | $47.44 | $47.44 | $47.44 | $47.44 | $44.04 | 83 |
| 2017-10-20 | $47.44 | $47.44 | $47.44 | $47.44 | $44.04 | 131 |
| 2017-10-19 | $47.62 | $47.62 | $47.62 | $47.62 | $44.21 | 0 |
| 2017-10-18 | $47.62 | $47.62 | $47.62 | $47.62 | $44.21 | 0 |
| 2017-10-17 | $47.62 | $47.62 | $47.62 | $47.62 | $44.21 | 903 |
| 2017-10-16 | $47.88 | $47.88 | $47.88 | $47.88 | $44.45 | 149 |
| 2017-10-13 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 79 |
| 2017-10-12 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 38 |
| 2017-10-11 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 61 |
| 2017-10-10 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 86 |
| 2017-10-09 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 0 |
| 2017-10-06 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 0 |
| 2017-10-05 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 135 |
| 2017-10-04 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 42 |
| 2017-10-03 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 0 |
| 2017-10-02 | $47.55 | $47.55 | $47.55 | $47.55 | $44.15 | 100 |
| 2017-09-29 | $47.75 | $47.75 | $47.75 | $47.75 | $44.33 | 176 |
| 2017-09-28 | $46.82 | $46.82 | $46.82 | $46.82 | $43.47 | 14 |
| 2017-09-27 | $46.82 | $46.82 | $46.82 | $46.82 | $43.47 | 18 |
| 2017-09-26 | $46.82 | $46.82 | $46.82 | $46.82 | $43.47 | 179 |
| 2017-09-25 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 0 |
| 2017-09-22 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 0 |
| 2017-09-21 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 0 |
| 2017-09-20 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 57 |
| 2017-09-19 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 0 |
| 2017-09-18 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 55 |
| 2017-09-15 | $46.97 | $46.97 | $46.97 | $46.97 | $43.61 | 139 |
| 2017-09-14 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 4 |
| 2017-09-13 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 40 |
| 2017-09-12 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 12 |
| 2017-09-11 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 44 |
| 2017-09-08 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 9 |
| 2017-09-07 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 35 |
| 2017-09-06 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 177 |
| 2017-09-05 | $46.13 | $46.13 | $46.13 | $46.13 | $42.83 | 194 |
| 2017-09-01 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 0 |
| 2017-08-31 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 131 |
| 2017-08-30 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 23 |
| 2017-08-29 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 0 |
| 2017-08-28 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 48 |
| 2017-08-25 | $46.53 | $46.53 | $46.53 | $46.53 | $43.20 | 2,515 |
| 2017-08-24 | $47.26 | $47.26 | $47.26 | $47.26 | $43.88 | 0 |
| 2017-08-23 | $47.26 | $47.26 | $47.26 | $47.26 | $43.88 | 8 |
| 2017-08-22 | $47.26 | $47.26 | $47.26 | $47.26 | $43.88 | 0 |
| 2017-08-21 | $47.26 | $47.26 | $47.26 | $47.26 | $43.88 | 1,233 |
| 2017-08-18 | $49.40 | $49.40 | $49.40 | $49.40 | $45.86 | 38 |
| 2017-08-17 | $49.40 | $49.40 | $49.40 | $49.40 | $45.86 | 19 |
| 2017-08-16 | $49.40 | $49.40 | $49.40 | $49.40 | $45.86 | 26 |
| 2017-08-15 | $49.40 | $49.40 | $49.40 | $49.40 | $45.86 | 216 |
| 2017-08-14 | $49.69 | $49.69 | $49.69 | $49.69 | $46.14 | 609 |
| 2017-08-11 | $49.59 | $49.59 | $49.59 | $49.59 | $46.04 | 8 |
| 2017-08-10 | $49.59 | $49.59 | $49.59 | $49.59 | $46.04 | 0 |
| 2017-08-09 | $49.59 | $49.59 | $49.59 | $49.59 | $46.04 | 0 |
| 2017-08-08 | $49.59 | $49.59 | $49.59 | $49.59 | $46.04 | 121 |
| 2017-08-07 | $49.95 | $49.95 | $49.95 | $49.95 | $46.37 | 100 |
| 2017-08-04 | $49.50 | $49.50 | $49.50 | $49.50 | $45.96 | 100 |
| 2017-08-03 | $49.33 | $49.33 | $49.33 | $49.33 | $45.80 | 35 |
| 2017-08-02 | $49.33 | $49.33 | $49.33 | $49.33 | $45.80 | 200 |
| 2017-08-01 | $48.77 | $48.77 | $48.49 | $48.49 | $45.02 | 202 |
| 2017-07-31 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 8 |
| 2017-07-28 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 1,750 |
| 2017-07-27 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 0 |
| 2017-07-26 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 0 |
| 2017-07-25 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 19 |
| 2017-07-24 | $47.68 | $47.68 | $47.68 | $47.68 | $44.27 | 100 |
| 2017-07-21 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 22 |
| 2017-07-20 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 0 |
| 2017-07-19 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 4,612 |
| 2017-07-18 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 17 |
| 2017-07-17 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 54 |
| 2017-07-14 | $47.63 | $47.63 | $47.63 | $47.63 | $44.22 | 615 |
| 2017-07-13 | $46.83 | $46.83 | $46.83 | $46.83 | $43.48 | 22 |
| 2017-07-12 | $46.83 | $46.83 | $46.83 | $46.83 | $43.48 | 42 |
| 2017-07-11 | $46.83 | $46.83 | $46.83 | $46.83 | $43.48 | 0 |
| 2017-07-10 | $46.83 | $46.83 | $46.83 | $46.83 | $43.48 | 166 |
| 2017-07-07 | $46.47 | $46.47 | $46.47 | $46.47 | $43.14 | 147 |
| 2017-07-06 | $46.54 | $46.61 | $46.54 | $46.61 | $43.27 | 404 |
| 2017-07-05 | $46.74 | $46.74 | $46.74 | $46.74 | $43.39 | 0 |
| 2017-07-03 | $46.74 | $46.74 | $46.74 | $46.74 | $43.39 | 0 |
| 2017-06-30 | $46.74 | $46.74 | $46.74 | $46.74 | $43.39 | 86 |
| 2017-06-29 | $46.04 | $46.74 | $46.04 | $46.74 | $43.39 | 243 |
| 2017-06-28 | $47.70 | $47.70 | $47.25 | $47.25 | $43.87 | 6,739 |
| 2017-06-27 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 22 |
| 2017-06-26 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-23 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 32 |
| 2017-06-22 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-21 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 17 |
| 2017-06-20 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 82 |
| 2017-06-19 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-16 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-15 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 8 |
| 2017-06-14 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-13 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-12 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-09 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 11 |
| 2017-06-08 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-07 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 0 |
| 2017-06-06 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 25 |
| 2017-06-05 | $47.53 | $47.53 | $47.53 | $47.53 | $44.13 | 204 |
| 2017-06-02 | $47.71 | $47.71 | $47.71 | $47.71 | $44.29 | 100 |
| 2017-06-01 | $44.83 | $44.83 | $44.83 | $44.83 | $41.62 | 56 |
| 2017-05-31 | $44.83 | $44.83 | $44.83 | $44.83 | $41.62 | 16 |
| 2017-05-30 | $44.83 | $44.83 | $44.83 | $44.83 | $41.62 | 0 |
| 2017-05-26 | $44.83 | $44.83 | $44.83 | $44.83 | $41.62 | 426 |
| 2017-05-25 | $46.68 | $46.85 | $45.79 | $45.79 | $42.51 | 636 |
| 2017-05-24 | $45.69 | $45.69 | $45.69 | $45.69 | $42.42 | 0 |
| 2017-05-23 | $45.69 | $45.69 | $45.69 | $45.69 | $42.42 | 22 |
| 2017-05-22 | $45.69 | $45.69 | $45.69 | $45.69 | $42.42 | 200 |
| 2017-05-19 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 37 |
| 2017-05-18 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 24 |
| 2017-05-17 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 0 |
| 2017-05-16 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 20 |
| 2017-05-15 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 0 |
| 2017-05-12 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 70 |
| 2017-05-11 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 0 |
| 2017-05-10 | $45.80 | $45.80 | $45.80 | $45.80 | $42.52 | 200 |
| 2017-05-09 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 0 |
| 2017-05-08 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 0 |
| 2017-05-05 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 0 |
| 2017-05-04 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 85 |
| 2017-05-03 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 0 |
| 2017-05-02 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 0 |
| 2017-05-01 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 100 |
| 2017-04-28 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 9 |
| 2017-04-27 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 5 |
| 2017-04-26 | $45.71 | $45.71 | $45.71 | $45.71 | $42.44 | 116 |
| 2017-04-25 | $42.76 | $42.76 | $42.76 | $42.76 | $39.70 | 0 |
| 2017-04-24 | $42.76 | $42.76 | $42.76 | $42.76 | $39.70 | 0 |
| 2017-04-21 | $42.76 | $42.76 | $42.76 | $42.76 | $39.70 | 3,165 |
| 2017-04-20 | $42.53 | $42.53 | $42.53 | $42.53 | $39.48 | 10 |
| 2017-04-19 | $42.53 | $42.53 | $42.53 | $42.53 | $39.48 | 5 |
| 2017-04-18 | $42.53 | $42.53 | $42.53 | $42.53 | $39.48 | 427 |
| 2017-04-17 | $43.94 | $43.94 | $43.94 | $43.94 | $40.79 | 231 |
| 2017-04-13 | $42.08 | $42.08 | $42.08 | $42.08 | $39.07 | 274 |
| 2017-04-12 | $43.73 | $43.73 | $43.73 | $43.73 | $40.60 | 0 |
| 2017-04-11 | $43.73 | $43.73 | $43.73 | $43.73 | $40.60 | 39 |
| 2017-04-10 | $43.73 | $43.73 | $43.73 | $43.73 | $40.60 | 68 |
| 2017-04-07 | $43.73 | $43.73 | $43.73 | $43.73 | $40.60 | 55 |
| 2017-04-06 | $43.73 | $43.73 | $43.73 | $43.73 | $40.60 | 38 |
| 2017-04-05 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 80 |
| 2017-04-04 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 0 |
| 2017-04-03 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 0 |
| 2017-03-31 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 60 |
| 2017-03-30 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 0 |
| 2017-03-29 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 0 |
| 2017-03-28 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 22 |
| 2017-03-27 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 0 |
| 2017-03-24 | $44.32 | $44.32 | $44.32 | $44.32 | $40.60 | 181 |
| 2017-03-23 | $43.40 | $43.40 | $43.40 | $43.40 | $39.75 | 239 |
| 2017-03-22 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 0 |
| 2017-03-21 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 0 |
| 2017-03-20 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 3,000 |
| 2017-03-17 | $43.73 | $43.73 | $43.73 | $43.73 | $40.05 | 17 |
| 2017-03-16 | $43.73 | $43.73 | $43.73 | $43.73 | $40.05 | 0 |
| 2017-03-15 | $43.73 | $43.73 | $43.73 | $43.73 | $40.05 | 0 |
| 2017-03-14 | $43.73 | $43.73 | $43.73 | $43.73 | $40.05 | 0 |
| 2017-03-13 | $43.73 | $43.73 | $43.73 | $43.73 | $40.05 | 425 |
| 2017-03-10 | $43.33 | $43.33 | $43.33 | $43.33 | $39.69 | 0 |
| 2017-03-09 | $43.33 | $43.33 | $43.33 | $43.33 | $39.69 | 746 |
| 2017-03-08 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 41 |
| 2017-03-07 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 338 |
| 2017-03-06 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 22 |
| 2017-03-03 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 7 |
| 2017-03-02 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 125 |
| 2017-03-01 | $43.50 | $43.50 | $43.50 | $43.50 | $39.84 | 435 |
| 2017-02-28 | $43.55 | $43.58 | $43.55 | $43.58 | $39.92 | 498 |
| 2017-02-27 | $43.07 | $43.07 | $43.07 | $43.07 | $39.45 | 121 |
| 2017-02-24 | $43.22 | $43.22 | $43.22 | $43.22 | $39.59 | 2 |
| 2017-02-23 | $43.22 | $43.22 | $43.22 | $43.22 | $39.59 | 20 |
| 2017-02-22 | $43.22 | $43.22 | $43.22 | $43.22 | $39.59 | 26 |
| 2017-02-21 | $42.98 | $43.22 | $42.98 | $43.22 | $39.59 | 403 |
| 2017-02-17 | $43.28 | $43.28 | $43.28 | $43.28 | $39.64 | 0 |
| 2017-02-16 | $43.28 | $43.28 | $43.28 | $43.28 | $39.64 | 0 |
| 2017-02-15 | $43.28 | $43.28 | $43.28 | $43.28 | $39.64 | 2 |
| 2017-02-14 | $43.28 | $43.28 | $43.28 | $43.28 | $39.64 | 26 |
| 2017-02-13 | $43.28 | $43.28 | $43.28 | $43.28 | $39.64 | 0 |
| 2017-02-10 | $43.07 | $43.28 | $43.07 | $43.28 | $39.64 | 448 |
| 2017-02-09 | $43.08 | $43.08 | $43.08 | $43.08 | $39.46 | 100 |
| 2017-02-08 | $42.93 | $42.93 | $42.93 | $42.93 | $39.32 | 32 |
| 2017-02-07 | $42.93 | $42.93 | $42.93 | $42.93 | $39.32 | 0 |
| 2017-02-06 | $42.93 | $42.93 | $42.93 | $42.93 | $39.32 | 93 |
| 2017-02-03 | $42.93 | $42.93 | $42.93 | $42.93 | $39.32 | 9 |
| 2017-02-02 | $43.01 | $43.01 | $42.93 | $42.93 | $39.32 | 491 |
| 2017-02-01 | $42.86 | $42.86 | $42.86 | $42.86 | $39.26 | 1,454 |
| 2017-01-31 | $42.55 | $42.55 | $42.55 | $42.55 | $38.97 | 20 |
| 2017-01-30 | $42.55 | $42.55 | $42.55 | $42.55 | $38.97 | 153 |
| 2017-01-27 | $42.62 | $42.62 | $42.62 | $42.62 | $39.04 | 343 |
| 2017-01-26 | $41.94 | $41.94 | $41.94 | $41.94 | $38.42 | 0 |
| 2017-01-25 | $41.94 | $41.94 | $41.94 | $41.94 | $38.42 | 39 |
| 2017-01-24 | $42.00 | $42.00 | $41.94 | $41.94 | $38.42 | 325 |
| 2017-01-23 | $42.06 | $42.06 | $42.06 | $42.06 | $38.53 | 33 |
| 2017-01-20 | $42.06 | $42.06 | $42.06 | $42.06 | $38.53 | 188 |
| 2017-01-19 | $42.65 | $42.65 | $42.65 | $42.65 | $39.07 | 0 |
| 2017-01-18 | $42.65 | $42.65 | $42.65 | $42.65 | $39.07 | 140 |
| 2017-01-17 | $41.42 | $41.42 | $41.42 | $41.42 | $37.94 | 51 |
| 2017-01-13 | $41.42 | $41.42 | $41.42 | $41.42 | $37.94 | 178 |
| 2017-01-12 | $40.75 | $40.75 | $40.75 | $40.75 | $37.33 | 0 |
| 2017-01-11 | $40.75 | $40.75 | $40.75 | $40.75 | $37.33 | 42 |
| 2017-01-10 | $40.75 | $40.75 | $40.75 | $40.75 | $37.33 | 85 |
| 2017-01-09 | $40.75 | $40.75 | $40.75 | $40.75 | $37.33 | 39 |
| 2017-01-06 | $40.75 | $40.75 | $40.75 | $40.75 | $37.33 | 207 |
| 2017-01-05 | $41.09 | $41.09 | $40.10 | $40.10 | $36.73 | 347 |
| 2017-01-04 | $39.90 | $39.90 | $39.80 | $39.80 | $36.46 | 1,508 |
| 2017-01-03 | $39.90 | $39.90 | $39.90 | $39.90 | $36.55 | 97 |
| 2016-12-30 | $39.90 | $39.90 | $39.90 | $39.90 | $36.55 | 18 |
| 2016-12-29 | $39.90 | $39.90 | $39.90 | $39.90 | $36.55 | 85 |
| 2016-12-28 | $39.90 | $39.90 | $39.90 | $39.90 | $36.55 | 85 |
| 2016-12-27 | $39.90 | $39.90 | $39.90 | $39.90 | $36.55 | 345 |
| 2016-12-23 | $39.32 | $39.32 | $39.32 | $39.32 | $36.02 | 0 |
| 2016-12-22 | $39.32 | $39.32 | $39.32 | $39.32 | $36.02 | 0 |
| 2016-12-21 | $39.32 | $39.32 | $39.32 | $39.32 | $36.02 | 0 |
| 2016-12-20 | $39.32 | $39.32 | $39.32 | $39.32 | $36.02 | 1 |
| 2016-12-19 | $39.32 | $39.32 | $39.32 | $39.32 | $36.02 | 330 |
| 2016-12-16 | $39.93 | $39.93 | $39.93 | $39.93 | $36.57 | 0 |
| 2016-12-15 | $39.93 | $39.93 | $39.93 | $39.93 | $36.57 | 21 |
| 2016-12-14 | $39.93 | $39.93 | $39.93 | $39.93 | $36.57 | 100 |
| 2016-12-13 | $40.26 | $40.26 | $40.26 | $40.26 | $36.88 | 393 |
| 2016-12-12 | $39.63 | $39.63 | $39.63 | $39.63 | $36.30 | 100 |
| 2016-12-09 | $39.57 | $39.57 | $39.57 | $39.57 | $36.24 | 22 |
| 2016-12-08 | $39.57 | $39.57 | $39.57 | $39.57 | $36.24 | 100 |
| 2016-12-07 | $39.75 | $39.75 | $39.75 | $39.75 | $36.41 | 19 |
| 2016-12-06 | $39.75 | $39.75 | $39.75 | $39.75 | $36.41 | 11 |
| 2016-12-05 | $39.75 | $39.75 | $39.75 | $39.75 | $36.41 | 6 |
| 2016-12-02 | $38.75 | $39.75 | $38.75 | $39.75 | $36.41 | 954 |
| 2016-12-01 | $40.06 | $40.06 | $40.06 | $40.06 | $36.69 | 49 |
| 2016-11-30 | $40.06 | $40.06 | $40.06 | $40.06 | $36.69 | 0 |
| 2016-11-29 | $40.06 | $40.06 | $40.06 | $40.06 | $36.69 | 0 |
| 2016-11-28 | $40.06 | $40.06 | $40.06 | $40.06 | $36.69 | 200 |
| 2016-11-25 | $40.47 | $40.47 | $40.47 | $40.47 | $37.07 | 0 |
| 2016-11-23 | $40.47 | $40.47 | $40.47 | $40.47 | $37.07 | 0 |
| 2016-11-22 | $40.47 | $40.47 | $40.47 | $40.47 | $37.07 | 20 |
| 2016-11-21 | $40.47 | $40.47 | $40.47 | $40.47 | $37.07 | 177 |
| 2016-11-18 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-17 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-16 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 20 |
| 2016-11-15 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-14 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 215 |
| 2016-11-11 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-10 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-09 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-08 | $42.73 | $42.73 | $42.73 | $42.73 | $39.14 | 0 |
| 2016-11-07 | $42.43 | $42.73 | $42.43 | $42.73 | $39.14 | 340 |
| 2016-11-04 | $41.74 | $41.74 | $41.74 | $41.74 | $38.23 | 0 |
| 2016-11-03 | $41.74 | $41.74 | $41.74 | $41.74 | $38.23 | 300 |
| 2016-11-02 | $42.17 | $42.17 | $42.17 | $42.17 | $38.63 | 0 |
| 2016-11-01 | $42.17 | $42.17 | $42.17 | $42.17 | $38.63 | 46 |
| 2016-10-31 | $42.17 | $42.17 | $42.17 | $42.17 | $38.63 | 0 |
| 2016-10-28 | $42.17 | $42.17 | $42.17 | $42.17 | $38.63 | 168 |
| 2016-10-27 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-26 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-25 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-24 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 29 |
| 2016-10-21 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-20 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 55 |
| 2016-10-19 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-18 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 0 |
| 2016-10-17 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 75 |
| 2016-10-14 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 60 |
| 2016-10-13 | $43.06 | $43.06 | $43.06 | $43.06 | $39.44 | 171 |
| 2016-10-12 | $43.88 | $43.88 | $43.88 | $43.88 | $40.19 | 91 |
| 2016-10-11 | $43.88 | $43.88 | $43.88 | $43.88 | $40.19 | 119 |
| 2016-10-10 | $43.88 | $43.88 | $43.88 | $43.88 | $40.19 | 0 |
| 2016-10-07 | $43.88 | $43.88 | $43.88 | $43.88 | $40.19 | 0 |
| 2016-10-06 | $43.88 | $43.88 | $43.88 | $43.88 | $40.19 | 117 |
| 2016-10-05 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 13 |
| 2016-10-04 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 14 |
| 2016-10-03 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-30 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-29 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-28 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-27 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-26 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 25 |
| 2016-09-23 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 20 |
| 2016-09-22 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-21 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-20 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-19 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 31 |
| 2016-09-16 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 0 |
| 2016-09-15 | $43.61 | $43.61 | $43.61 | $43.61 | $39.95 | 106 |
| 2016-09-14 | $42.61 | $42.61 | $42.61 | $42.61 | $39.03 | 19 |
| 2016-09-13 | $42.61 | $42.61 | $42.61 | $42.61 | $39.03 | 119 |
| 2016-09-12 | $43.39 | $43.39 | $43.39 | $43.39 | $39.74 | 200 |
| 2016-09-09 | $43.29 | $43.40 | $43.29 | $43.40 | $39.75 | 343 |
| 2016-09-08 | $43.75 | $43.75 | $43.75 | $43.75 | $40.07 | 35 |
| 2016-09-07 | $43.75 | $43.75 | $43.75 | $43.75 | $40.07 | 65 |
| 2016-09-06 | $43.75 | $43.75 | $43.75 | $43.75 | $40.07 | 12 |
| 2016-09-02 | $43.10 | $43.75 | $43.10 | $43.75 | $40.07 | 984 |
| 2016-09-01 | $44.05 | $44.05 | $44.05 | $44.05 | $40.35 | 25 |
| 2016-08-31 | $44.05 | $44.05 | $44.05 | $44.05 | $40.35 | 18 |
| 2016-08-30 | $44.05 | $44.05 | $44.05 | $44.05 | $40.35 | 12 |
| 2016-08-29 | $44.05 | $44.05 | $44.05 | $44.05 | $40.35 | 200 |
| 2016-08-26 | $44.89 | $44.89 | $44.89 | $44.89 | $41.12 | 4 |
| 2016-08-25 | $44.89 | $44.89 | $44.89 | $44.89 | $41.12 | 7 |
| 2016-08-24 | $44.89 | $44.89 | $44.89 | $44.89 | $41.12 | 0 |
| 2016-08-23 | $44.89 | $44.89 | $44.89 | $44.89 | $41.12 | 4,025 |
| 2016-08-22 | $43.93 | $43.93 | $43.93 | $43.93 | $40.24 | 0 |
| 2016-08-19 | $43.93 | $43.93 | $43.93 | $43.93 | $40.24 | 32 |
| 2016-08-18 | $43.93 | $43.93 | $43.93 | $43.93 | $40.24 | 9 |
| 2016-08-17 | $43.93 | $43.93 | $43.93 | $43.93 | $40.24 | 177 |
| 2016-08-16 | $41.19 | $41.19 | $41.19 | $41.19 | $37.73 | 13 |
| 2016-08-15 | $41.19 | $41.19 | $41.19 | $41.19 | $37.73 | 520 |
| 2016-08-12 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 0 |
| 2016-08-11 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 0 |
| 2016-08-10 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 0 |
| 2016-08-09 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 38 |
| 2016-08-08 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 0 |
| 2016-08-05 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 0 |
| 2016-08-04 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 25 |
| 2016-08-03 | $38.67 | $38.67 | $38.67 | $38.67 | $35.42 | 2 |
| 2016-08-02 | $38.71 | $38.71 | $38.67 | $38.67 | $35.42 | 466 |
| 2016-08-01 | $38.42 | $38.42 | $38.42 | $38.42 | $35.19 | 16 |
| 2016-07-29 | $38.42 | $38.42 | $38.42 | $38.42 | $35.19 | 0 |
| 2016-07-28 | $38.31 | $38.42 | $38.31 | $38.42 | $35.19 | 200 |
| 2016-07-27 | $38.48 | $38.48 | $38.48 | $38.48 | $35.25 | 270 |
| 2016-07-26 | $37.72 | $37.72 | $37.72 | $37.72 | $34.55 | 37 |
| 2016-07-25 | $37.72 | $37.72 | $37.72 | $37.72 | $34.55 | 32 |
| 2016-07-22 | $37.72 | $37.72 | $37.72 | $37.72 | $34.55 | 0 |
| 2016-07-21 | $37.72 | $37.72 | $37.72 | $37.72 | $34.55 | 134 |
| 2016-07-20 | $38.20 | $38.20 | $38.20 | $38.20 | $34.99 | 366 |
| 2016-07-19 | $38.27 | $38.27 | $38.27 | $38.27 | $35.05 | 200 |
| 2016-07-18 | $37.00 | $37.00 | $37.00 | $37.00 | $33.89 | 0 |
| 2016-07-15 | $37.00 | $37.00 | $37.00 | $37.00 | $33.89 | 31 |
| 2016-07-14 | $37.00 | $37.00 | $37.00 | $37.00 | $33.89 | 201 |
| 2016-07-13 | $37.81 | $37.81 | $37.81 | $37.81 | $34.63 | 236 |
| 2016-07-12 | $37.74 | $37.82 | $37.74 | $37.82 | $34.64 | 507 |
| 2016-07-11 | $37.38 | $37.38 | $37.38 | $37.38 | $34.24 | 30 |
| 2016-07-08 | $37.38 | $37.38 | $37.38 | $37.38 | $34.24 | 463 |
| 2016-07-07 | $37.22 | $37.22 | $37.22 | $37.22 | $34.09 | 174 |
| 2016-07-06 | $36.83 | $36.83 | $36.83 | $36.83 | $33.74 | 43 |
| 2016-07-05 | $36.83 | $36.83 | $36.83 | $36.83 | $33.74 | 291 |
| 2016-07-01 | $37.83 | $37.83 | $37.83 | $37.83 | $34.65 | 0 |
| 2016-06-30 | $37.83 | $37.83 | $37.83 | $37.83 | $34.65 | 59 |
| 2016-06-29 | $37.83 | $37.83 | $37.83 | $37.83 | $34.65 | 157 |
| 2016-06-28 | $36.88 | $36.88 | $36.88 | $36.88 | $33.78 | 210 |
| 2016-06-27 | $39.09 | $39.09 | $39.09 | $39.09 | $35.81 | 35 |
| 2016-06-24 | $38.74 | $39.09 | $38.74 | $39.09 | $35.81 | 435 |
| 2016-06-23 | $39.23 | $39.71 | $39.23 | $39.71 | $36.37 | 270 |
| 2016-06-22 | $38.19 | $38.19 | $38.19 | $38.19 | $34.98 | 42 |
| 2016-06-21 | $38.19 | $38.19 | $38.19 | $38.19 | $34.98 | 0 |
| 2016-06-20 | $38.19 | $38.19 | $38.19 | $38.19 | $34.98 | 37 |
| 2016-06-17 | $38.19 | $38.19 | $38.19 | $38.19 | $34.98 | 157 |
| 2016-06-16 | $38.06 | $38.06 | $38.06 | $38.06 | $34.86 | 0 |
| 2016-06-15 | $38.06 | $38.06 | $38.06 | $38.06 | $34.86 | 22 |
| 2016-06-14 | $38.06 | $38.06 | $38.06 | $38.06 | $34.86 | 75 |
| 2016-06-13 | $38.06 | $38.06 | $38.06 | $38.06 | $34.86 | 105 |
| 2016-06-10 | $38.81 | $38.81 | $38.81 | $38.81 | $35.55 | 105 |
| 2016-06-09 | $39.94 | $39.94 | $39.94 | $39.94 | $36.58 | 18 |
| 2016-06-08 | $39.94 | $39.94 | $39.94 | $39.94 | $36.58 | 222 |
| 2016-06-07 | $38.28 | $38.28 | $38.28 | $38.28 | $35.06 | 0 |
| 2016-06-06 | $38.28 | $38.28 | $38.28 | $38.28 | $35.06 | 0 |
| 2016-06-03 | $38.28 | $38.28 | $38.28 | $38.28 | $35.06 | 29 |
| 2016-06-02 | $38.28 | $38.28 | $38.28 | $38.28 | $35.06 | 206 |
| 2016-06-01 | $39.73 | $39.73 | $39.73 | $39.73 | $36.39 | 308 |
| 2016-05-31 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 47 |
| 2016-05-27 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 43 |
| 2016-05-26 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 0 |
| 2016-05-25 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 20 |
| 2016-05-24 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 0 |
| 2016-05-23 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 161 |
| 2016-05-20 | $38.31 | $38.31 | $38.31 | $38.31 | $35.09 | 337 |
| 2016-05-19 | $37.86 | $37.86 | $37.86 | $37.86 | $34.68 | 17 |
| 2016-05-18 | $37.86 | $37.86 | $37.86 | $37.86 | $34.68 | 86 |
| 2016-05-17 | $37.86 | $37.86 | $37.86 | $37.86 | $34.68 | 608 |
| 2016-05-16 | $37.91 | $37.91 | $37.91 | $37.91 | $34.72 | 35 |
| 2016-05-13 | $37.91 | $37.91 | $37.91 | $37.91 | $34.72 | 27 |
| 2016-05-12 | $37.91 | $37.91 | $37.91 | $37.91 | $34.72 | 342 |
| 2016-05-11 | $37.83 | $37.85 | $37.83 | $37.85 | $34.67 | 4,013 |
| 2016-05-10 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 17 |
| 2016-05-09 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 12 |
| 2016-05-06 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 125 |
| 2016-05-05 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 0 |
| 2016-05-04 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 31 |
| 2016-05-03 | $38.25 | $38.25 | $38.25 | $38.25 | $35.04 | 574 |
| 2016-05-02 | $38.89 | $38.89 | $38.89 | $38.89 | $35.62 | 154 |
| 2016-04-29 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 66 |
| 2016-04-28 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 122 |
| 2016-04-27 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 91 |
| 2016-04-26 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 19 |
| 2016-04-25 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 19 |
| 2016-04-22 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 0 |
| 2016-04-21 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 0 |
| 2016-04-20 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 0 |
| 2016-04-19 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 30 |
| 2016-04-18 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 19 |
| 2016-04-15 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 0 |
| 2016-04-14 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 0 |
| 2016-04-13 | $36.56 | $36.56 | $36.56 | $36.56 | $33.49 | 175 |
| 2016-04-12 | $36.85 | $36.85 | $36.85 | $36.85 | $33.75 | 0 |
| 2016-04-11 | $36.85 | $36.85 | $36.85 | $36.85 | $33.75 | 0 |
| 2016-04-08 | $36.85 | $36.85 | $36.85 | $36.85 | $33.75 | 27 |
| 2016-04-07 | $37.09 | $37.09 | $36.85 | $36.85 | $33.75 | 200 |
| 2016-04-06 | $37.70 | $37.70 | $37.70 | $37.70 | $34.05 | 0 |
| 2016-04-05 | $37.70 | $37.70 | $37.70 | $37.70 | $34.05 | 10 |
| 2016-04-04 | $37.70 | $37.70 | $37.70 | $37.70 | $34.05 | 0 |
| 2016-04-01 | $36.95 | $37.70 | $36.95 | $37.70 | $34.05 | 810 |
| 2016-03-31 | $37.39 | $37.46 | $37.39 | $37.46 | $33.83 | 767 |
| 2016-03-30 | $36.58 | $36.58 | $36.58 | $36.58 | $33.04 | 76 |
| 2016-03-29 | $37.16 | $37.44 | $36.58 | $36.58 | $33.04 | 10,511 |
| 2016-03-28 | $36.55 | $36.55 | $36.55 | $36.55 | $33.01 | 0 |
| 2016-03-24 | $36.55 | $36.55 | $36.55 | $36.55 | $33.01 | 4 |
| 2016-03-23 | $36.55 | $36.55 | $36.55 | $36.55 | $33.01 | 0 |
| 2016-03-22 | $36.55 | $36.55 | $36.55 | $36.55 | $33.01 | 0 |
| 2016-03-21 | $36.53 | $36.55 | $36.53 | $36.55 | $33.01 | 374 |
| 2016-03-18 | $37.47 | $37.47 | $37.47 | $37.47 | $33.84 | 100 |
| 2016-03-17 | $36.65 | $37.54 | $36.65 | $37.47 | $33.84 | 1,801 |
| 2016-03-16 | $36.73 | $36.73 | $36.73 | $36.73 | $33.18 | 0 |
| 2016-03-15 | $36.73 | $36.73 | $36.73 | $36.73 | $33.18 | 198 |
| 2016-03-14 | $37.06 | $37.06 | $37.06 | $37.06 | $33.47 | 0 |
| 2016-03-11 | $37.06 | $37.06 | $37.06 | $37.06 | $33.47 | 0 |
| 2016-03-10 | $36.59 | $37.06 | $36.59 | $37.06 | $33.47 | 466 |
| 2016-03-09 | $36.91 | $36.91 | $36.91 | $36.91 | $33.34 | 0 |
| 2016-03-08 | $36.91 | $36.91 | $36.91 | $36.91 | $33.34 | 4 |
| 2016-03-07 | $36.91 | $36.91 | $36.91 | $36.91 | $33.34 | 0 |
| 2016-03-04 | $36.91 | $36.91 | $36.91 | $36.91 | $33.34 | 0 |
| 2016-03-03 | $36.91 | $36.91 | $36.91 | $36.91 | $33.34 | 154 |
| 2016-03-02 | $35.78 | $35.78 | $35.78 | $35.78 | $32.32 | 1,467 |
| 2016-03-01 | $36.38 | $36.38 | $36.38 | $36.38 | $32.86 | 83 |
| 2016-02-29 | $36.38 | $36.38 | $36.38 | $36.38 | $32.86 | 0 |
| 2016-02-26 | $36.25 | $36.38 | $36.25 | $36.38 | $32.86 | 13,179 |
| 2016-02-25 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 4 |
| 2016-02-24 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-23 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 37 |
| 2016-02-22 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-19 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-18 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-17 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-16 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 56 |
| 2016-02-12 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 55 |
| 2016-02-11 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 0 |
| 2016-02-10 | $35.49 | $35.49 | $35.49 | $35.49 | $32.06 | 109 |
| 2016-02-09 | $34.75 | $34.75 | $34.75 | $34.75 | $31.38 | 0 |
| 2016-02-08 | $34.75 | $34.75 | $34.75 | $34.75 | $31.38 | 100 |
| 2016-02-05 | $34.91 | $34.91 | $34.91 | $34.91 | $31.53 | 72 |
| 2016-02-04 | $34.91 | $34.91 | $34.91 | $34.91 | $31.53 | 0 |
| 2016-02-03 | $34.91 | $34.91 | $34.91 | $34.91 | $31.53 | 0 |
| 2016-02-02 | $34.91 | $34.91 | $34.91 | $34.91 | $31.53 | 185 |
| 2016-02-01 | $34.98 | $34.98 | $34.98 | $34.98 | $31.59 | 0 |
| 2016-01-29 | $34.98 | $34.98 | $34.98 | $34.98 | $31.59 | 30 |
| 2016-01-28 | $34.98 | $34.98 | $34.98 | $34.98 | $31.59 | 0 |
| 2016-01-27 | $34.98 | $34.98 | $34.98 | $34.98 | $31.59 | 3 |
| 2016-01-26 | $34.98 | $34.98 | $34.98 | $34.98 | $31.59 | 107 |
| 2016-01-25 | $32.03 | $32.03 | $32.03 | $32.03 | $28.93 | 0 |
| 2016-01-22 | $32.03 | $32.03 | $32.03 | $32.03 | $28.93 | 210 |
| 2016-01-21 | $32.03 | $32.03 | $32.03 | $32.03 | $28.93 | 0 |
| 2016-01-20 | $32.20 | $32.20 | $32.03 | $32.03 | $28.93 | 300 |
| 2016-01-19 | $33.31 | $33.31 | $33.20 | $33.20 | $29.99 | 262 |
| 2016-01-15 | $33.70 | $33.70 | $33.70 | $33.70 | $30.44 | 0 |
| 2016-01-14 | $33.70 | $33.70 | $33.70 | $33.70 | $30.44 | 107 |
| 2016-01-13 | $33.40 | $33.40 | $33.40 | $33.40 | $30.17 | 303 |
| 2016-01-12 | $31.25 | $31.25 | $31.25 | $31.25 | $28.23 | 0 |
| 2016-01-11 | $31.25 | $31.25 | $31.25 | $31.25 | $28.23 | 234 |
| 2016-01-08 | $32.31 | $32.31 | $32.31 | $32.31 | $29.18 | 0 |
| 2016-01-07 | $32.31 | $32.31 | $32.31 | $32.31 | $29.18 | 130 |
| 2016-01-06 | $32.99 | $32.99 | $32.99 | $32.99 | $29.80 | 100 |
| 2016-01-05 | $33.07 | $33.07 | $33.07 | $33.07 | $29.87 | 303 |
| 2016-01-04 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 0 |
| 2015-12-31 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 0 |
| 2015-12-30 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 0 |
| 2015-12-29 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 6 |
| 2015-12-28 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 0 |
| 2015-12-24 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 0 |
| 2015-12-23 | $32.85 | $32.85 | $32.85 | $32.85 | $29.67 | 2 |
| 2015-12-22 | $32.97 | $32.97 | $32.85 | $32.85 | $29.67 | 2,077 |
| 2015-12-21 | $34.60 | $34.60 | $34.60 | $34.60 | $31.25 | 0 |
| 2015-12-18 | $34.60 | $34.60 | $34.60 | $34.60 | $31.25 | 0 |
| 2015-12-17 | $34.60 | $34.60 | $34.60 | $34.60 | $31.25 | 3 |
| 2015-12-16 | $34.60 | $34.60 | $34.60 | $34.60 | $31.25 | 105 |
| 2015-12-15 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 0 |
| 2015-12-14 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 0 |
| 2015-12-11 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 0 |
| 2015-12-10 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 8 |
| 2015-12-09 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 0 |
| 2015-12-08 | $33.23 | $33.23 | $33.23 | $33.23 | $30.01 | 106 |
| 2015-12-07 | $33.51 | $33.51 | $33.51 | $33.51 | $30.27 | 100 |
| 2015-12-04 | $33.47 | $33.47 | $33.47 | $33.47 | $30.23 | 0 |
| 2015-12-03 | $33.47 | $33.47 | $33.47 | $33.47 | $30.23 | 0 |
| 2015-12-02 | $33.47 | $33.47 | $33.47 | $33.47 | $30.23 | 701 |
| 2015-12-01 | $33.69 | $33.69 | $33.69 | $33.69 | $30.43 | 0 |
| 2015-11-30 | $33.69 | $33.69 | $33.69 | $33.69 | $30.43 | 175 |
| 2015-11-27 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-25 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-24 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 234 |
| 2015-11-23 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-20 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 75 |
| 2015-11-19 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-18 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-17 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-16 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-13 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-12 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-11 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-10 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 0 |
| 2015-11-09 | $32.24 | $32.24 | $32.24 | $32.24 | $29.12 | 140 |
| 2015-11-06 | $32.56 | $32.56 | $32.56 | $32.56 | $29.41 | 0 |
| 2015-11-05 | $32.56 | $32.56 | $32.56 | $32.56 | $29.41 | 0 |
| 2015-11-04 | $32.56 | $32.56 | $32.56 | $32.56 | $29.41 | 39 |
| 2015-11-03 | $32.56 | $32.56 | $32.56 | $32.56 | $29.41 | 398 |
| 2015-11-02 | $32.09 | $32.09 | $32.09 | $32.09 | $28.98 | 0 |
| 2015-10-30 | $32.09 | $32.09 | $32.09 | $32.09 | $28.98 | 0 |
| 2015-10-29 | $32.09 | $32.09 | $32.09 | $32.09 | $28.98 | 0 |
| 2015-10-28 | $32.09 | $32.09 | $32.09 | $32.09 | $28.98 | 260 |
| 2015-10-27 | $33.46 | $33.46 | $33.46 | $33.46 | $30.22 | 0 |
| 2015-10-26 | $33.50 | $33.50 | $33.46 | $33.46 | $30.22 | 350 |
| 2015-10-23 | $33.31 | $33.31 | $33.31 | $33.31 | $30.09 | 35 |
| 2015-10-22 | $33.31 | $33.31 | $33.31 | $33.31 | $30.09 | 0 |
| 2015-10-21 | $33.31 | $33.31 | $33.31 | $33.31 | $30.09 | 0 |
| 2015-10-20 | $32.94 | $33.36 | $32.94 | $33.31 | $30.09 | 967 |
| 2015-10-19 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-16 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-15 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-14 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-13 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-12 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-09 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-08 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-07 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-06 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-05 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 0 |
| 2015-10-02 | $30.93 | $30.93 | $30.93 | $30.93 | $27.94 | 534 |
| 2015-10-01 | $30.20 | $30.20 | $30.20 | $30.20 | $27.28 | 0 |
| 2015-09-30 | $30.20 | $30.20 | $30.20 | $30.20 | $27.28 | 492 |
| 2015-09-29 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 28 |
| 2015-09-28 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 78 |
| 2015-09-25 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 90 |
| 2015-09-24 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-23 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-22 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-21 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-18 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-17 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-16 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-15 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 13 |
| 2015-09-14 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-11 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-10 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 6 |
| 2015-09-09 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-08 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-04 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-03 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 0 |
| 2015-09-02 | $31.37 | $31.37 | $31.37 | $31.37 | $28.33 | 84 |