Greif Inc - Class B (GEF-B) Exchange: NYSE
Data as of Aug. 19, 2025
$63.95 ($-1.70) -2.59%
Greif Inc - Class B - Daily Information
Click for more stock information on Greif Inc - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $65.60 |
| Previous Close | $63.95 |
| High | $66.02 |
| Low | $63.92 |
| Adjusted Open | $65.60 |
| Previous Adjusted Close | $63.95 |
| Adjusted High | $66.02 |
| Adjusted Low | $63.92 |
About Greif Inc - Class B (GEF-B)
Greif, Inc. produces and sells industrial packaging products worldwide. The companys Rigid Industrial Packaging & Services segment provides rigid intermediate bulk containers, closure systems, transit protection products, water bottles, and remanufactured and reconditioned industrial containers, as well as steel, fiber, and plastic drums; and container lifecycle management, blending, filling and other packaging, logistics, and warehousing services. This segment sells its products to customers in the chemicals, paints and pigments, food and beverage, petroleum, industrial coatings, agricultural, pharmaceutical, mineral, and other industries. Its Paper Packaging segment provides containerboard, corrugated sheets, corrugated containers, and other corrugated products to customers in packaging, automotive, food, and building products industries. This segments corrugated container products are used to ship home appliances, small machinery, grocery products, building products, automotive components, books and furniture, and other applications. The companys Flexible Products & Services segment offers flexible intermediate bulk containers and related services to agricultural, food, and other industries. Its Land Management segment engages in harvesting and regeneration of timber properties; and sale of timberland and special use land. As of October 31, 2014, this segment owned approximately 250,200 acres of timber property in the southeastern United States and approximately 5,300 acres of timber property in Canada. The company was formerly known as Greif Bros. Corporation and changed its name to Greif, Inc. in 2001. Greif, Inc. was founded in 1877 and is headquartered in Delaware, Ohio.
Invest in Greif Inc - Class B (GEF-B)
Historical Stock Data for Greif Inc - Class B (GEF-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $65.60 | $66.02 | $63.92 | $63.95 | $63.95 | 10,582 |
| 2025-07-31 | $65.50 | $65.69 | $65.20 | $65.65 | $65.65 | 5,920 |
| 2025-07-30 | $66.08 | $66.09 | $65.41 | $65.70 | $65.70 | 6,396 |
| 2025-07-29 | $68.77 | $68.95 | $67.30 | $67.30 | $67.30 | 40,078 |
| 2025-07-28 | $69.13 | $69.36 | $68.36 | $68.37 | $68.37 | 5,121 |
| 2025-07-25 | $69.58 | $70.15 | $69.38 | $69.78 | $69.78 | 4,216 |
| 2025-07-24 | $70.58 | $70.58 | $69.95 | $69.98 | $69.98 | 3,948 |
| 2025-07-23 | $70.28 | $71.13 | $70.28 | $71.12 | $71.12 | 4,597 |
| 2025-07-22 | $69.18 | $70.79 | $69.18 | $70.05 | $70.05 | 7,340 |
| 2025-07-21 | $68.89 | $69.31 | $68.51 | $68.51 | $68.51 | 5,349 |
| 2025-07-18 | $69.66 | $69.66 | $68.40 | $68.40 | $68.40 | 10,410 |
| 2025-07-17 | $68.82 | $69.43 | $68.46 | $69.21 | $69.21 | 9,592 |
| 2025-07-16 | $67.84 | $68.81 | $67.22 | $68.20 | $68.20 | 9,274 |
| 2025-07-15 | $70.36 | $70.36 | $67.81 | $67.85 | $67.85 | 9,588 |
| 2025-07-14 | $70.36 | $70.78 | $69.69 | $69.69 | $69.69 | 7,959 |
| 2025-07-11 | $70.77 | $71.54 | $70.16 | $70.87 | $70.87 | 10,695 |
| 2025-07-10 | $72.00 | $72.00 | $71.36 | $71.67 | $71.67 | 6,102 |
| 2025-07-09 | $71.47 | $72.31 | $71.20 | $71.87 | $71.87 | 4,339 |
| 2025-07-08 | $72.21 | $73.07 | $71.81 | $71.82 | $71.82 | 10,132 |
| 2025-07-07 | $72.78 | $73.11 | $71.98 | $72.16 | $72.16 | 9,129 |
| 2025-07-03 | $73.28 | $73.48 | $72.48 | $73.39 | $73.39 | 3,187 |
| 2025-07-02 | $72.91 | $73.00 | $72.26 | $72.82 | $72.82 | 9,221 |
| 2025-07-01 | $68.75 | $73.50 | $68.75 | $73.01 | $73.01 | 17,644 |
| 2025-06-30 | $70.40 | $70.40 | $68.98 | $69.01 | $69.01 | 13,207 |
| 2025-06-27 | $69.71 | $70.34 | $69.46 | $70.34 | $70.34 | 35,046 |
| 2025-06-26 | $70.40 | $70.40 | $69.69 | $70.40 | $70.40 | 6,899 |
| 2025-06-25 | $69.44 | $70.29 | $69.44 | $69.64 | $69.64 | 9,769 |
| 2025-06-24 | $68.91 | $70.95 | $68.91 | $70.32 | $70.32 | 24,591 |
| 2025-06-23 | $65.73 | $68.79 | $65.73 | $68.66 | $68.66 | 23,081 |
| 2025-06-20 | $65.96 | $66.32 | $65.62 | $66.32 | $66.32 | 20,333 |
| 2025-06-18 | $65.80 | $66.42 | $65.29 | $65.53 | $65.53 | 12,900 |
| 2025-06-17 | $66.05 | $66.66 | $65.49 | $65.49 | $65.49 | 19,170 |
| 2025-06-16 | $66.60 | $67.37 | $65.82 | $67.19 | $66.37 | 14,039 |
| 2025-06-13 | $66.40 | $66.78 | $65.50 | $66.03 | $65.22 | 23,427 |
| 2025-06-12 | $66.42 | $67.58 | $65.60 | $67.52 | $66.70 | 17,744 |
| 2025-06-11 | $66.36 | $67.59 | $65.55 | $67.29 | $66.47 | 20,167 |
| 2025-06-10 | $66.50 | $67.62 | $66.40 | $66.83 | $66.01 | 17,958 |
| 2025-06-09 | $68.59 | $68.72 | $66.97 | $67.37 | $66.55 | 12,257 |
| 2025-06-06 | $66.86 | $69.97 | $66.75 | $68.84 | $68.00 | 21,149 |
| 2025-06-05 | $60.75 | $66.99 | $60.75 | $66.86 | $66.04 | 33,242 |
| 2025-06-04 | $59.31 | $59.41 | $58.08 | $59.01 | $58.29 | 13,228 |
| 2025-06-03 | $59.26 | $60.00 | $59.26 | $59.93 | $59.20 | 4,862 |
| 2025-06-02 | $60.00 | $60.00 | $58.14 | $59.36 | $58.63 | 10,448 |
| 2025-05-30 | $59.70 | $60.54 | $59.70 | $60.25 | $59.51 | 19,037 |
| 2025-05-29 | $59.91 | $60.66 | $59.75 | $60.66 | $59.92 | 6,751 |
| 2025-05-28 | $59.50 | $60.20 | $59.50 | $60.00 | $59.27 | 9,211 |
| 2025-05-27 | $58.75 | $60.07 | $58.75 | $60.01 | $59.28 | 10,411 |
| 2025-05-23 | $57.95 | $58.56 | $57.40 | $58.16 | $58.16 | 8,913 |
| 2025-05-22 | $59.17 | $59.21 | $58.83 | $58.96 | $58.96 | 4,915 |
| 2025-05-21 | $60.00 | $60.00 | $58.50 | $59.17 | $59.17 | 7,383 |
| 2025-05-20 | $61.37 | $61.37 | $60.03 | $60.29 | $60.29 | 5,014 |
| 2025-05-19 | $59.76 | $60.93 | $59.35 | $60.93 | $60.93 | 5,990 |
| 2025-05-16 | $59.50 | $60.86 | $59.50 | $60.67 | $60.67 | 9,261 |
| 2025-05-15 | $59.92 | $60.42 | $59.44 | $59.72 | $59.72 | 6,477 |
| 2025-05-14 | $60.00 | $60.18 | $58.96 | $59.88 | $59.88 | 7,821 |
| 2025-05-13 | $60.90 | $60.90 | $59.33 | $59.90 | $59.90 | 10,376 |
| 2025-05-12 | $61.23 | $61.23 | $59.22 | $59.76 | $59.76 | 20,001 |
| 2025-05-09 | $58.99 | $59.50 | $58.99 | $59.13 | $59.13 | 5,129 |
| 2025-05-08 | $59.05 | $59.68 | $58.47 | $59.68 | $59.68 | 4,640 |
| 2025-05-07 | $57.56 | $58.55 | $57.56 | $58.35 | $58.35 | 7,187 |
| 2025-05-06 | $57.05 | $57.49 | $56.85 | $57.49 | $57.49 | 5,308 |
| 2025-05-05 | $57.93 | $58.34 | $57.19 | $57.27 | $57.27 | 4,307 |
| 2025-05-02 | $56.00 | $58.11 | $56.00 | $58.11 | $58.11 | 11,929 |
| 2025-05-01 | $55.04 | $55.97 | $54.74 | $55.81 | $55.81 | 10,719 |
| 2025-04-30 | $56.90 | $56.90 | $55.44 | $55.57 | $55.57 | 10,717 |
| 2025-04-29 | $56.98 | $57.81 | $56.88 | $56.95 | $56.95 | 9,516 |
| 2025-04-28 | $58.04 | $58.04 | $56.55 | $57.26 | $57.26 | 8,234 |
| 2025-04-25 | $57.32 | $57.57 | $56.95 | $57.57 | $57.57 | 7,283 |
| 2025-04-24 | $57.50 | $58.34 | $56.82 | $58.15 | $58.15 | 10,719 |
| 2025-04-23 | $57.83 | $57.83 | $56.51 | $56.60 | $56.60 | 7,817 |
| 2025-04-22 | $56.12 | $57.10 | $56.00 | $56.61 | $56.61 | 10,550 |
| 2025-04-21 | $56.00 | $56.00 | $54.78 | $55.42 | $55.42 | 10,901 |
| 2025-04-17 | $54.82 | $56.64 | $54.49 | $56.04 | $56.04 | 21,781 |
| 2025-04-16 | $55.75 | $56.20 | $54.00 | $54.67 | $54.67 | 14,322 |
| 2025-04-15 | $56.96 | $56.96 | $55.28 | $55.95 | $55.95 | 7,034 |
| 2025-04-14 | $56.77 | $57.76 | $56.25 | $56.82 | $56.82 | 8,775 |
| 2025-04-11 | $54.75 | $56.99 | $54.75 | $56.40 | $56.40 | 12,427 |
| 2025-04-10 | $55.72 | $55.72 | $53.90 | $55.02 | $55.02 | 12,775 |
| 2025-04-09 | $53.00 | $58.16 | $52.37 | $56.91 | $56.91 | 24,542 |
| 2025-04-08 | $55.57 | $56.53 | $52.89 | $53.49 | $53.49 | 19,375 |
| 2025-04-07 | $54.98 | $58.30 | $53.62 | $54.56 | $54.56 | 31,987 |
| 2025-04-04 | $55.50 | $56.77 | $54.75 | $56.54 | $56.54 | 16,818 |
| 2025-04-03 | $58.54 | $58.54 | $56.97 | $57.37 | $57.37 | 15,859 |
| 2025-04-02 | $59.37 | $59.66 | $58.83 | $59.46 | $59.46 | 8,497 |
| 2025-04-01 | $59.56 | $59.94 | $58.61 | $59.37 | $59.37 | 14,095 |
| 2025-03-31 | $59.59 | $59.76 | $58.98 | $59.28 | $59.28 | 17,199 |
| 2025-03-28 | $60.13 | $60.13 | $58.13 | $59.50 | $59.50 | 13,588 |
| 2025-03-27 | $59.54 | $60.91 | $58.93 | $60.87 | $60.87 | 16,352 |
| 2025-03-26 | $58.92 | $60.36 | $58.91 | $59.91 | $59.91 | 24,923 |
| 2025-03-25 | $58.80 | $59.29 | $58.04 | $58.72 | $58.72 | 13,424 |
| 2025-03-24 | $57.50 | $59.30 | $57.25 | $58.85 | $58.85 | 22,070 |
| 2025-03-21 | $57.35 | $58.05 | $56.11 | $57.10 | $57.10 | 50,477 |
| 2025-03-20 | $57.68 | $58.34 | $57.68 | $58.03 | $58.03 | 8,569 |
| 2025-03-19 | $58.02 | $58.50 | $57.50 | $58.34 | $58.34 | 21,142 |
| 2025-03-18 | $57.39 | $58.54 | $56.72 | $57.95 | $57.95 | 20,791 |
| 2025-03-17 | $57.71 | $58.63 | $57.51 | $58.17 | $58.17 | 13,972 |
| 2025-03-14 | $57.71 | $58.89 | $57.71 | $58.89 | $58.08 | 13,133 |
| 2025-03-13 | $58.67 | $59.17 | $57.41 | $57.87 | $57.08 | 13,203 |
| 2025-03-12 | $58.55 | $58.77 | $57.50 | $58.64 | $57.83 | 18,674 |
| 2025-03-11 | $58.76 | $58.90 | $58.00 | $58.50 | $57.70 | 15,232 |
| 2025-03-10 | $60.52 | $60.52 | $57.89 | $57.89 | $57.09 | 24,536 |
| 2025-03-07 | $59.50 | $60.64 | $59.21 | $60.52 | $60.52 | 12,450 |
| 2025-03-06 | $59.09 | $59.96 | $58.37 | $59.62 | $59.62 | 15,255 |
| 2025-03-05 | $58.75 | $60.00 | $58.49 | $59.48 | $59.48 | 12,604 |
| 2025-03-04 | $60.00 | $60.00 | $58.00 | $58.37 | $58.37 | 23,002 |
| 2025-03-03 | $61.38 | $62.18 | $59.09 | $59.39 | $59.39 | 17,538 |
| 2025-02-28 | $60.15 | $61.42 | $59.73 | $60.61 | $60.61 | 16,387 |
| 2025-02-27 | $61.45 | $61.45 | $57.30 | $60.31 | $60.31 | 33,321 |
| 2025-02-26 | $63.90 | $64.00 | $62.84 | $62.96 | $62.96 | 8,350 |
| 2025-02-25 | $62.55 | $63.10 | $62.42 | $62.42 | $62.42 | 8,141 |
| 2025-02-24 | $62.30 | $62.49 | $61.98 | $61.98 | $61.98 | 6,734 |
| 2025-02-21 | $63.29 | $63.50 | $61.60 | $61.60 | $61.60 | 9,473 |
| 2025-02-20 | $62.81 | $63.44 | $62.80 | $62.80 | $62.80 | 5,138 |
| 2025-02-19 | $62.89 | $63.75 | $62.89 | $63.18 | $63.18 | 5,485 |
| 2025-02-18 | $62.38 | $64.35 | $62.38 | $63.62 | $63.62 | 6,423 |
| 2025-02-14 | $63.06 | $63.06 | $62.85 | $62.92 | $62.92 | 3,706 |
| 2025-02-13 | $62.43 | $62.99 | $61.90 | $62.56 | $62.56 | 7,571 |
| 2025-02-12 | $63.03 | $63.03 | $61.93 | $61.93 | $61.93 | 6,399 |
| 2025-02-11 | $63.48 | $63.48 | $63.00 | $63.22 | $63.22 | 7,434 |
| 2025-02-10 | $63.12 | $63.97 | $62.31 | $63.38 | $63.38 | 7,253 |
| 2025-02-07 | $63.24 | $63.60 | $62.93 | $62.93 | $62.93 | 9,814 |
| 2025-02-06 | $64.55 | $64.69 | $63.61 | $63.61 | $63.61 | 4,366 |
| 2025-02-05 | $64.35 | $64.41 | $64.00 | $64.41 | $64.41 | 5,159 |
| 2025-02-04 | $62.84 | $63.92 | $62.84 | $63.62 | $63.62 | 4,429 |
| 2025-02-03 | $62.02 | $63.44 | $62.00 | $62.98 | $62.98 | 9,197 |
| 2025-01-31 | $64.12 | $64.39 | $63.13 | $63.37 | $63.37 | 11,039 |
| 2025-01-30 | $63.87 | $64.96 | $63.87 | $64.78 | $64.78 | 19,539 |
| 2025-01-29 | $64.41 | $65.17 | $64.09 | $64.14 | $64.14 | 7,884 |
| 2025-01-28 | $66.12 | $66.35 | $64.65 | $64.65 | $64.65 | 4,729 |
| 2025-01-27 | $64.75 | $66.00 | $64.75 | $65.46 | $65.46 | 11,703 |
| 2025-01-24 | $64.37 | $65.22 | $63.71 | $64.26 | $64.26 | 14,257 |
| 2025-01-23 | $62.98 | $64.40 | $62.98 | $64.26 | $64.26 | 11,721 |
| 2025-01-22 | $64.45 | $64.53 | $63.61 | $63.68 | $63.68 | 11,169 |
| 2025-01-21 | $65.29 | $65.32 | $64.44 | $65.05 | $65.05 | 8,380 |
| 2025-01-17 | $65.17 | $65.17 | $64.03 | $64.38 | $64.38 | 9,790 |
| 2025-01-16 | $63.33 | $64.92 | $63.20 | $64.37 | $64.37 | 9,353 |
| 2025-01-15 | $63.25 | $64.20 | $63.25 | $63.86 | $63.86 | 6,948 |
| 2025-01-14 | $62.26 | $63.55 | $62.26 | $63.10 | $63.10 | 9,621 |
| 2025-01-13 | $60.70 | $62.75 | $60.70 | $62.74 | $62.74 | 9,291 |
| 2025-01-10 | $62.79 | $62.80 | $61.49 | $61.74 | $61.74 | 9,426 |
| 2025-01-08 | $63.00 | $64.36 | $62.80 | $63.91 | $63.91 | 14,235 |
| 2025-01-07 | $65.23 | $65.34 | $63.85 | $63.94 | $63.94 | 10,883 |
| 2025-01-06 | $66.55 | $67.02 | $65.43 | $65.67 | $65.67 | 12,526 |
| 2025-01-03 | $66.81 | $67.06 | $66.75 | $66.75 | $66.75 | 4,098 |
| 2025-01-02 | $67.51 | $69.27 | $66.50 | $66.77 | $66.77 | 8,698 |
| 2024-12-31 | $68.37 | $68.37 | $67.49 | $67.85 | $67.85 | 8,470 |
| 2024-12-30 | $68.40 | $70.08 | $67.64 | $67.64 | $67.64 | 8,753 |
| 2024-12-27 | $69.65 | $69.77 | $68.18 | $68.61 | $68.61 | 10,128 |
| 2024-12-26 | $67.75 | $69.49 | $67.75 | $69.17 | $69.17 | 9,644 |
| 2024-12-24 | $68.00 | $68.53 | $67.69 | $67.95 | $67.95 | 7,451 |
| 2024-12-23 | $67.15 | $68.00 | $67.15 | $67.74 | $67.74 | 12,568 |
| 2024-12-20 | $67.22 | $71.11 | $66.65 | $67.06 | $67.06 | 68,976 |
| 2024-12-19 | $68.60 | $71.87 | $68.15 | $68.46 | $68.46 | 29,486 |
| 2024-12-18 | $70.19 | $70.66 | $67.75 | $68.68 | $68.68 | 22,849 |
| 2024-12-17 | $71.31 | $71.31 | $69.33 | $70.31 | $70.31 | 11,523 |
| 2024-12-16 | $71.75 | $72.92 | $71.75 | $71.99 | $71.99 | 6,328 |
| 2024-12-13 | $72.96 | $73.34 | $72.39 | $72.99 | $72.19 | 5,966 |
| 2024-12-12 | $73.25 | $74.16 | $72.64 | $73.52 | $72.71 | 8,143 |
| 2024-12-11 | $72.06 | $74.49 | $72.06 | $73.70 | $72.89 | 10,574 |
| 2024-12-10 | $73.40 | $74.90 | $73.40 | $74.01 | $73.20 | 8,318 |
| 2024-12-09 | $73.64 | $75.23 | $73.02 | $73.79 | $72.98 | 8,706 |
| 2024-12-06 | $75.45 | $75.45 | $73.37 | $74.27 | $73.45 | 5,106 |
| 2024-12-05 | $74.08 | $76.08 | $72.31 | $74.21 | $73.39 | 7,652 |
| 2024-12-04 | $76.43 | $76.43 | $75.20 | $75.53 | $74.70 | 7,541 |
| 2024-12-03 | $77.21 | $77.21 | $75.79 | $75.79 | $74.96 | 3,922 |
| 2024-12-02 | $75.44 | $76.56 | $75.44 | $76.56 | $75.72 | 5,507 |
| 2024-11-29 | $75.00 | $75.74 | $75.00 | $75.74 | $75.74 | 2,877 |
| 2024-11-27 | $76.69 | $76.69 | $74.46 | $75.16 | $75.16 | 10,087 |
| 2024-11-26 | $74.91 | $75.34 | $74.72 | $74.88 | $74.88 | 6,150 |
| 2024-11-25 | $76.76 | $76.97 | $75.59 | $75.59 | $75.59 | 15,923 |
| 2024-11-22 | $74.67 | $75.90 | $73.75 | $75.88 | $75.88 | 11,647 |
| 2024-11-21 | $74.15 | $74.49 | $73.13 | $74.11 | $74.11 | 16,229 |
| 2024-11-20 | $71.70 | $73.30 | $71.32 | $73.30 | $73.30 | 4,895 |
| 2024-11-19 | $72.19 | $72.19 | $70.24 | $71.24 | $71.24 | 14,378 |
| 2024-11-18 | $72.96 | $72.96 | $72.04 | $72.04 | $72.04 | 4,194 |
| 2024-11-15 | $73.15 | $73.36 | $71.85 | $72.26 | $72.26 | 8,578 |
| 2024-11-14 | $73.25 | $73.25 | $71.00 | $71.85 | $71.85 | 6,048 |
| 2024-11-13 | $74.82 | $74.82 | $72.60 | $72.75 | $72.75 | 6,980 |
| 2024-11-12 | $75.09 | $75.54 | $73.18 | $73.37 | $73.37 | 11,185 |
| 2024-11-11 | $74.75 | $74.75 | $73.28 | $74.57 | $74.57 | 9,066 |
| 2024-11-08 | $71.25 | $72.98 | $71.17 | $72.75 | $72.75 | 7,477 |
| 2024-11-07 | $72.10 | $72.35 | $71.67 | $71.82 | $71.82 | 10,369 |
| 2024-11-06 | $70.88 | $73.01 | $70.25 | $72.10 | $72.10 | 23,312 |
| 2024-11-05 | $67.12 | $67.97 | $66.92 | $67.97 | $67.97 | 3,144 |
| 2024-11-04 | $67.00 | $68.64 | $66.85 | $67.00 | $67.00 | 4,174 |
| 2024-11-01 | $67.01 | $67.21 | $66.60 | $66.96 | $66.96 | 4,100 |
| 2024-10-31 | $68.00 | $68.81 | $66.58 | $66.93 | $66.93 | 4,904 |
| 2024-10-30 | $67.23 | $68.35 | $67.16 | $67.56 | $67.56 | 6,858 |
| 2024-10-29 | $67.84 | $67.98 | $66.75 | $66.89 | $66.89 | 5,940 |
| 2024-10-28 | $66.65 | $67.93 | $66.65 | $67.62 | $67.62 | 5,543 |
| 2024-10-25 | $67.42 | $67.78 | $66.60 | $66.67 | $66.67 | 6,699 |
| 2024-10-24 | $67.91 | $68.00 | $66.74 | $67.82 | $67.82 | 3,789 |
| 2024-10-23 | $67.13 | $68.94 | $66.13 | $67.44 | $67.44 | 4,908 |
| 2024-10-22 | $69.91 | $69.91 | $67.77 | $68.32 | $68.32 | 4,351 |
| 2024-10-21 | $69.23 | $70.07 | $68.77 | $68.77 | $68.77 | 5,805 |
| 2024-10-18 | $70.72 | $70.73 | $69.71 | $70.09 | $70.09 | 5,934 |
| 2024-10-17 | $69.78 | $70.46 | $69.30 | $70.33 | $70.33 | 6,367 |
| 2024-10-16 | $69.03 | $69.73 | $69.03 | $69.65 | $69.65 | 4,996 |
| 2024-10-15 | $69.72 | $70.00 | $67.96 | $68.31 | $68.31 | 13,135 |
| 2024-10-14 | $69.24 | $69.42 | $68.16 | $69.25 | $69.25 | 3,730 |
| 2024-10-11 | $68.00 | $68.47 | $68.00 | $68.47 | $68.47 | 4,940 |
| 2024-10-10 | $67.86 | $69.13 | $67.66 | $67.97 | $67.97 | 4,680 |
| 2024-10-09 | $67.95 | $68.92 | $67.67 | $68.61 | $68.61 | 11,688 |
| 2024-10-08 | $67.66 | $67.98 | $67.13 | $67.13 | $67.13 | 5,146 |
| 2024-10-07 | $68.19 | $68.19 | $66.95 | $67.48 | $67.48 | 8,115 |
| 2024-10-04 | $67.80 | $68.21 | $67.57 | $68.11 | $68.11 | 6,136 |
| 2024-10-03 | $68.24 | $68.24 | $66.74 | $66.85 | $66.85 | 7,155 |
| 2024-10-02 | $68.99 | $69.99 | $67.44 | $68.24 | $68.24 | 7,196 |
| 2024-10-01 | $70.16 | $70.74 | $68.81 | $69.02 | $69.02 | 11,541 |
| 2024-09-30 | $70.52 | $70.52 | $69.42 | $69.83 | $69.83 | 6,741 |
| 2024-09-27 | $69.99 | $71.17 | $69.27 | $69.96 | $69.96 | 8,247 |
| 2024-09-26 | $69.73 | $70.97 | $69.73 | $70.51 | $70.51 | 10,481 |
| 2024-09-25 | $70.73 | $70.77 | $69.18 | $69.68 | $69.68 | 4,997 |
| 2024-09-24 | $70.35 | $70.91 | $69.93 | $69.93 | $69.93 | 4,393 |
| 2024-09-23 | $70.17 | $70.59 | $69.35 | $70.01 | $70.01 | 5,656 |
| 2024-09-20 | $70.39 | $71.50 | $69.65 | $71.04 | $71.04 | 41,266 |
| 2024-09-19 | $69.50 | $71.51 | $69.50 | $71.50 | $71.50 | 32,314 |
| 2024-09-18 | $67.07 | $68.85 | $66.93 | $68.56 | $68.56 | 19,426 |
| 2024-09-17 | $67.50 | $67.75 | $66.85 | $67.37 | $67.37 | 7,213 |
| 2024-09-16 | $66.30 | $67.24 | $65.68 | $66.85 | $66.85 | 4,915 |
| 2024-09-13 | $65.65 | $66.74 | $65.53 | $66.74 | $66.74 | 7,409 |
| 2024-09-12 | $65.02 | $65.53 | $64.19 | $65.53 | $65.53 | 4,655 |
| 2024-09-11 | $64.09 | $64.40 | $63.36 | $64.40 | $64.40 | 6,079 |
| 2024-09-10 | $65.27 | $65.27 | $64.49 | $64.63 | $64.63 | 4,973 |
| 2024-09-09 | $66.18 | $66.18 | $64.06 | $64.06 | $64.06 | 8,530 |
| 2024-09-06 | $65.84 | $66.00 | $65.27 | $65.59 | $65.59 | 4,504 |
| 2024-09-05 | $65.92 | $65.92 | $65.29 | $65.29 | $65.29 | 2,824 |
| 2024-09-04 | $66.29 | $66.86 | $65.98 | $65.99 | $65.99 | 5,269 |
| 2024-09-03 | $67.73 | $67.73 | $66.14 | $66.23 | $66.23 | 7,603 |
| 2024-08-30 | $67.48 | $67.70 | $66.75 | $67.40 | $67.40 | 7,970 |
| 2024-08-29 | $66.90 | $66.90 | $65.37 | $66.68 | $66.68 | 7,131 |
| 2024-08-28 | $67.09 | $68.00 | $66.78 | $68.00 | $68.00 | 5,362 |
| 2024-08-27 | $65.44 | $67.46 | $65.44 | $66.40 | $66.40 | 3,683 |
| 2024-08-26 | $67.31 | $68.00 | $66.41 | $66.41 | $66.41 | 7,326 |
| 2024-08-23 | $66.00 | $67.89 | $65.91 | $67.53 | $67.53 | 12,441 |
| 2024-08-22 | $66.13 | $66.13 | $64.66 | $65.82 | $65.82 | 5,026 |
| 2024-08-21 | $64.29 | $65.71 | $64.25 | $65.71 | $65.71 | 4,491 |
| 2024-08-20 | $64.57 | $64.57 | $63.12 | $63.98 | $63.98 | 4,524 |
| 2024-08-19 | $64.72 | $64.72 | $63.62 | $64.35 | $64.35 | 2,512 |
| 2024-08-16 | $64.20 | $65.00 | $63.50 | $64.35 | $64.35 | 7,997 |
| 2024-08-15 | $64.67 | $64.67 | $64.39 | $64.39 | $64.39 | 3,884 |
| 2024-08-14 | $62.51 | $63.58 | $62.51 | $63.39 | $63.39 | 4,066 |
| 2024-08-13 | $62.00 | $63.85 | $62.00 | $63.67 | $63.67 | 3,871 |
| 2024-08-12 | $62.50 | $63.00 | $62.00 | $62.19 | $62.19 | 9,553 |
| 2024-08-09 | $63.50 | $63.50 | $62.13 | $62.74 | $62.74 | 8,226 |
| 2024-08-08 | $62.69 | $63.89 | $62.69 | $63.28 | $63.28 | 5,412 |
| 2024-08-07 | $64.89 | $64.89 | $61.63 | $61.84 | $61.84 | 7,750 |
| 2024-08-06 | $62.21 | $64.46 | $62.21 | $63.57 | $63.57 | 5,270 |
| 2024-08-05 | $64.96 | $64.96 | $62.25 | $62.47 | $62.47 | 12,568 |
| 2024-08-02 | $67.51 | $68.23 | $66.53 | $66.70 | $66.70 | 7,754 |
| 2024-08-01 | $71.24 | $71.24 | $67.89 | $68.72 | $68.72 | 6,324 |
| 2024-07-31 | $70.11 | $71.65 | $69.75 | $70.67 | $70.67 | 14,164 |
| 2024-07-30 | $69.49 | $69.87 | $68.39 | $69.75 | $69.75 | 6,600 |
| 2024-07-29 | $68.98 | $69.86 | $68.87 | $68.87 | $68.87 | 8,104 |
| 2024-07-26 | $68.75 | $70.27 | $68.75 | $69.47 | $69.47 | 9,639 |
| 2024-07-25 | $68.25 | $69.00 | $68.09 | $68.60 | $68.60 | 14,214 |
| 2024-07-24 | $68.00 | $68.50 | $66.78 | $67.65 | $67.65 | 10,433 |
| 2024-07-23 | $67.50 | $68.25 | $67.50 | $67.95 | $67.95 | 10,513 |
| 2024-07-22 | $66.32 | $67.37 | $66.32 | $67.15 | $67.15 | 7,232 |
| 2024-07-19 | $68.50 | $68.50 | $67.00 | $67.00 | $67.00 | 8,795 |
| 2024-07-18 | $69.00 | $69.00 | $68.03 | $68.12 | $68.12 | 8,445 |
| 2024-07-17 | $67.50 | $68.80 | $67.50 | $68.80 | $68.80 | 17,057 |
| 2024-07-16 | $66.00 | $67.46 | $65.46 | $67.33 | $67.33 | 20,325 |
| 2024-07-15 | $65.18 | $66.13 | $65.18 | $65.49 | $65.49 | 11,236 |
| 2024-07-12 | $64.74 | $65.30 | $64.48 | $64.58 | $64.58 | 9,635 |
| 2024-07-11 | $62.47 | $64.91 | $61.46 | $63.99 | $63.99 | 15,250 |
| 2024-07-10 | $61.08 | $61.45 | $60.85 | $61.43 | $61.43 | 5,364 |
| 2024-07-09 | $61.23 | $61.44 | $60.25 | $60.91 | $60.91 | 13,605 |
| 2024-07-08 | $61.06 | $61.58 | $60.81 | $61.55 | $61.55 | 15,232 |
| 2024-07-05 | $61.38 | $61.38 | $60.25 | $60.58 | $60.58 | 9,635 |
| 2024-07-03 | $61.51 | $61.89 | $60.77 | $61.09 | $61.09 | 7,843 |
| 2024-07-02 | $61.69 | $61.71 | $60.73 | $60.97 | $60.97 | 9,290 |
| 2024-07-01 | $62.52 | $62.70 | $60.76 | $61.38 | $61.38 | 13,848 |
| 2024-06-28 | $62.60 | $62.60 | $60.40 | $62.49 | $62.49 | 66,293 |
| 2024-06-27 | $62.61 | $62.61 | $61.43 | $62.04 | $62.04 | 11,692 |
| 2024-06-26 | $62.70 | $63.40 | $62.07 | $62.07 | $62.07 | 15,575 |
| 2024-06-25 | $64.71 | $64.80 | $62.80 | $62.86 | $62.86 | 8,577 |
| 2024-06-24 | $63.98 | $65.92 | $63.98 | $64.27 | $64.27 | 11,343 |
| 2024-06-21 | $63.77 | $65.10 | $63.51 | $64.11 | $64.11 | 33,656 |
| 2024-06-20 | $63.20 | $67.30 | $63.20 | $64.00 | $64.00 | 32,592 |
| 2024-06-18 | $63.44 | $64.40 | $63.28 | $63.49 | $63.49 | 6,582 |
| 2024-06-17 | $63.12 | $63.93 | $63.12 | $63.93 | $63.15 | 9,150 |
| 2024-06-14 | $62.25 | $62.57 | $61.78 | $62.01 | $61.26 | 15,205 |
| 2024-06-13 | $62.75 | $62.75 | $62.26 | $62.29 | $61.53 | 6,018 |
| 2024-06-12 | $62.93 | $63.77 | $62.93 | $63.46 | $62.69 | 9,264 |
| 2024-06-11 | $61.25 | $62.01 | $61.25 | $61.83 | $61.08 | 7,834 |
| 2024-06-10 | $62.30 | $62.30 | $61.49 | $61.76 | $61.01 | 7,370 |
| 2024-06-07 | $62.00 | $63.38 | $62.00 | $62.23 | $61.47 | 6,783 |
| 2024-06-06 | $63.50 | $64.79 | $61.65 | $62.52 | $61.76 | 13,222 |
| 2024-06-05 | $63.75 | $64.05 | $63.51 | $63.68 | $62.91 | 5,530 |
| 2024-06-04 | $65.00 | $65.00 | $63.89 | $63.89 | $63.89 | 5,725 |
| 2024-06-03 | $65.49 | $65.49 | $64.74 | $64.74 | $64.74 | 3,596 |
| 2024-05-31 | $64.73 | $65.30 | $64.73 | $65.25 | $65.25 | 16,823 |
| 2024-05-30 | $63.70 | $64.73 | $63.70 | $64.43 | $64.43 | 4,512 |
| 2024-05-29 | $64.25 | $65.03 | $63.60 | $63.91 | $63.91 | 11,283 |
| 2024-05-28 | $65.04 | $65.25 | $64.50 | $65.01 | $65.01 | 8,798 |
| 2024-05-24 | $65.14 | $65.41 | $64.68 | $64.98 | $64.98 | 7,363 |
| 2024-05-23 | $65.11 | $65.96 | $64.25 | $64.56 | $64.56 | 12,190 |
| 2024-05-22 | $64.81 | $66.00 | $64.73 | $65.71 | $65.71 | 6,394 |
| 2024-05-21 | $65.45 | $65.56 | $65.29 | $65.34 | $65.34 | 5,506 |
| 2024-05-20 | $64.43 | $66.18 | $64.43 | $65.24 | $65.24 | 8,212 |
| 2024-05-17 | $65.62 | $65.62 | $64.60 | $64.85 | $64.85 | 5,542 |
| 2024-05-16 | $65.50 | $65.50 | $64.65 | $65.19 | $65.19 | 5,564 |
| 2024-05-15 | $65.02 | $65.92 | $64.73 | $65.02 | $65.02 | 10,325 |
| 2024-05-14 | $65.58 | $65.68 | $64.45 | $65.00 | $65.00 | 3,813 |
| 2024-05-13 | $64.87 | $64.98 | $64.72 | $64.72 | $64.72 | 3,937 |
| 2024-05-10 | $65.99 | $65.99 | $65.09 | $65.09 | $65.09 | 3,253 |
| 2024-05-09 | $65.21 | $65.88 | $65.11 | $65.78 | $65.78 | 9,051 |
| 2024-05-08 | $63.58 | $64.71 | $63.58 | $64.65 | $64.65 | 6,931 |
| 2024-05-07 | $64.82 | $65.17 | $64.05 | $64.19 | $64.19 | 8,223 |
| 2024-05-06 | $63.83 | $65.10 | $63.83 | $64.28 | $64.28 | 8,769 |
| 2024-05-03 | $64.52 | $64.90 | $64.04 | $64.04 | $64.04 | 5,560 |
| 2024-05-02 | $63.95 | $63.99 | $63.61 | $63.77 | $63.77 | 7,256 |
| 2024-05-01 | $63.10 | $63.77 | $63.00 | $63.27 | $63.27 | 7,333 |
| 2024-04-30 | $64.10 | $64.35 | $62.48 | $62.48 | $62.48 | 7,372 |
| 2024-04-29 | $64.79 | $64.79 | $63.64 | $63.91 | $63.91 | 3,458 |
| 2024-04-26 | $63.79 | $64.40 | $63.45 | $64.09 | $64.09 | 13,531 |
| 2024-04-25 | $63.76 | $63.85 | $63.20 | $63.20 | $63.20 | 6,222 |
| 2024-04-24 | $63.29 | $64.30 | $63.29 | $64.15 | $64.15 | 10,181 |
| 2024-04-23 | $64.62 | $64.89 | $63.59 | $63.64 | $63.64 | 6,780 |
| 2024-04-22 | $62.44 | $64.31 | $62.44 | $63.61 | $63.61 | 8,694 |
| 2024-04-19 | $61.99 | $63.46 | $61.99 | $62.73 | $62.73 | 13,947 |
| 2024-04-18 | $63.43 | $63.55 | $62.09 | $62.31 | $62.31 | 14,258 |
| 2024-04-17 | $65.23 | $65.36 | $63.91 | $64.01 | $64.01 | 6,714 |
| 2024-04-16 | $64.32 | $64.99 | $64.32 | $64.48 | $64.48 | 6,784 |
| 2024-04-15 | $65.50 | $66.42 | $64.43 | $64.72 | $64.72 | 6,812 |
| 2024-04-12 | $66.37 | $66.52 | $65.37 | $65.50 | $65.50 | 5,100 |
| 2024-04-11 | $68.21 | $68.21 | $66.63 | $67.10 | $67.10 | 8,563 |
| 2024-04-10 | $67.12 | $68.19 | $66.89 | $67.84 | $67.84 | 13,530 |
| 2024-04-09 | $68.01 | $68.54 | $67.71 | $68.54 | $68.54 | 15,161 |
| 2024-04-08 | $67.98 | $68.87 | $67.33 | $68.51 | $68.51 | 23,171 |
| 2024-04-05 | $68.96 | $68.96 | $66.92 | $67.51 | $67.51 | 12,131 |
| 2024-04-04 | $69.34 | $69.85 | $68.45 | $68.57 | $68.57 | 22,138 |
| 2024-04-03 | $69.20 | $69.57 | $68.96 | $68.96 | $68.96 | 15,399 |
| 2024-04-02 | $69.28 | $69.28 | $68.74 | $68.78 | $68.78 | 14,501 |
| 2024-04-01 | $70.12 | $70.12 | $68.61 | $69.00 | $69.00 | 8,857 |
| 2024-03-28 | $69.90 | $70.27 | $69.36 | $69.52 | $69.52 | 12,351 |
| 2024-03-27 | $67.93 | $69.26 | $67.62 | $69.21 | $69.21 | 11,002 |
| 2024-03-26 | $69.01 | $69.33 | $67.88 | $67.93 | $67.93 | 10,460 |
| 2024-03-25 | $67.01 | $69.06 | $67.01 | $68.78 | $68.78 | 9,667 |
| 2024-03-22 | $67.72 | $68.16 | $67.36 | $67.44 | $67.44 | 9,683 |
| 2024-03-21 | $66.18 | $69.50 | $66.18 | $68.14 | $68.14 | 35,738 |
| 2024-03-20 | $64.46 | $66.08 | $64.46 | $66.08 | $66.08 | 7,238 |
| 2024-03-19 | $63.46 | $65.91 | $63.46 | $64.98 | $64.98 | 11,016 |
| 2024-03-18 | $64.74 | $65.03 | $63.56 | $63.78 | $63.78 | 16,656 |
| 2024-03-15 | $64.77 | $65.74 | $64.52 | $65.25 | $65.25 | 29,330 |
| 2024-03-14 | $65.89 | $65.89 | $65.08 | $65.08 | $64.31 | 18,485 |
| 2024-03-13 | $66.62 | $67.00 | $65.98 | $66.07 | $65.29 | 9,994 |
| 2024-03-12 | $67.28 | $67.72 | $66.71 | $66.71 | $65.92 | 8,509 |
| 2024-03-11 | $67.21 | $68.00 | $66.71 | $67.65 | $66.85 | 23,198 |
| 2024-03-08 | $65.12 | $67.50 | $65.12 | $66.88 | $66.09 | 14,121 |
| 2024-03-07 | $64.77 | $65.38 | $64.75 | $65.13 | $65.13 | 13,482 |
| 2024-03-06 | $62.55 | $65.00 | $62.55 | $64.23 | $64.23 | 18,426 |
| 2024-03-05 | $62.61 | $63.59 | $62.56 | $62.56 | $62.56 | 17,726 |
| 2024-03-04 | $64.06 | $64.22 | $63.01 | $63.01 | $63.01 | 4,828 |
| 2024-03-01 | $63.65 | $64.45 | $63.45 | $63.45 | $63.45 | 5,531 |
| 2024-02-29 | $62.96 | $65.16 | $62.62 | $64.02 | $64.02 | 26,318 |
| 2024-02-28 | $61.99 | $62.31 | $61.25 | $61.25 | $61.25 | 6,456 |
| 2024-02-27 | $62.18 | $62.59 | $62.04 | $62.04 | $62.04 | 6,802 |
| 2024-02-26 | $62.64 | $63.10 | $62.10 | $62.37 | $62.37 | 5,449 |
| 2024-02-23 | $63.15 | $63.32 | $62.84 | $62.94 | $62.94 | 4,291 |
| 2024-02-22 | $62.28 | $62.82 | $62.28 | $62.82 | $62.82 | 8,394 |
| 2024-02-21 | $62.50 | $62.61 | $62.30 | $62.57 | $62.57 | 6,771 |
| 2024-02-20 | $61.52 | $62.30 | $61.52 | $62.11 | $62.11 | 5,182 |
| 2024-02-16 | $62.70 | $62.70 | $61.90 | $62.16 | $62.16 | 7,153 |
| 2024-02-15 | $62.45 | $62.79 | $62.37 | $62.71 | $62.71 | 7,051 |
| 2024-02-14 | $61.68 | $62.43 | $61.43 | $62.38 | $62.38 | 6,889 |
| 2024-02-13 | $62.88 | $63.25 | $61.10 | $61.25 | $61.25 | 20,141 |
| 2024-02-12 | $63.12 | $64.76 | $63.12 | $64.12 | $64.12 | 11,046 |
| 2024-02-09 | $63.10 | $63.90 | $62.19 | $63.46 | $63.46 | 7,878 |
| 2024-02-08 | $62.48 | $62.76 | $62.48 | $62.76 | $62.76 | 4,324 |
| 2024-02-07 | $62.08 | $62.39 | $61.74 | $62.00 | $62.00 | 5,739 |
| 2024-02-06 | $62.20 | $62.31 | $62.00 | $62.31 | $62.31 | 4,130 |
| 2024-02-05 | $62.24 | $62.40 | $61.45 | $62.20 | $62.20 | 12,935 |
| 2024-02-02 | $62.02 | $63.14 | $62.02 | $62.49 | $62.49 | 10,958 |
| 2024-02-01 | $63.51 | $63.51 | $62.65 | $62.93 | $62.93 | 10,741 |
| 2024-01-31 | $64.46 | $64.46 | $62.70 | $62.70 | $62.70 | 6,132 |
| 2024-01-30 | $64.25 | $64.88 | $64.25 | $64.30 | $64.30 | 3,841 |
| 2024-01-29 | $65.05 | $65.05 | $63.89 | $64.14 | $64.14 | 2,752 |
| 2024-01-26 | $64.77 | $65.25 | $64.32 | $65.12 | $65.12 | 7,488 |
| 2024-01-25 | $64.46 | $64.61 | $64.00 | $64.61 | $64.61 | 11,711 |
| 2024-01-24 | $64.86 | $64.86 | $63.40 | $63.53 | $63.53 | 11,963 |
| 2024-01-23 | $65.40 | $66.01 | $64.05 | $64.13 | $64.13 | 8,751 |
| 2024-01-22 | $64.24 | $65.00 | $64.24 | $64.76 | $64.76 | 4,040 |
| 2024-01-19 | $63.98 | $63.99 | $63.10 | $63.93 | $63.93 | 9,985 |
| 2024-01-18 | $63.25 | $63.51 | $62.80 | $63.51 | $63.51 | 10,074 |
| 2024-01-17 | $62.96 | $63.46 | $62.87 | $63.18 | $63.18 | 13,438 |
| 2024-01-16 | $63.25 | $63.86 | $63.25 | $63.37 | $63.37 | 7,802 |
| 2024-01-12 | $65.69 | $65.95 | $63.90 | $63.97 | $63.97 | 29,139 |
| 2024-01-11 | $63.82 | $65.50 | $63.56 | $64.88 | $64.88 | 33,004 |
| 2024-01-10 | $63.00 | $63.72 | $63.00 | $63.50 | $63.50 | 17,189 |
| 2024-01-09 | $63.55 | $63.88 | $62.70 | $63.31 | $63.31 | 22,231 |
| 2024-01-08 | $63.75 | $64.64 | $63.75 | $64.23 | $64.23 | 15,068 |
| 2024-01-05 | $63.75 | $64.92 | $63.75 | $63.91 | $63.91 | 16,621 |
| 2024-01-04 | $64.78 | $64.78 | $63.85 | $64.01 | $64.01 | 14,230 |
| 2024-01-03 | $66.19 | $66.19 | $64.05 | $64.25 | $64.25 | 15,926 |
| 2024-01-02 | $66.45 | $66.95 | $65.48 | $65.91 | $65.91 | 12,866 |
| 2023-12-29 | $67.15 | $67.15 | $66.00 | $66.01 | $66.01 | 21,649 |
| 2023-12-28 | $66.86 | $67.30 | $66.62 | $67.09 | $67.09 | 11,062 |
| 2023-12-27 | $67.62 | $67.88 | $66.69 | $67.39 | $67.39 | 14,267 |
| 2023-12-26 | $66.65 | $68.00 | $66.62 | $67.64 | $67.64 | 8,647 |
| 2023-12-22 | $67.74 | $67.84 | $66.71 | $67.03 | $67.03 | 9,293 |
| 2023-12-21 | $67.08 | $68.99 | $66.70 | $67.11 | $67.11 | 9,825 |
| 2023-12-20 | $67.15 | $68.27 | $67.01 | $67.59 | $67.59 | 19,148 |
| 2023-12-19 | $64.80 | $67.75 | $64.80 | $67.75 | $67.75 | 40,108 |
| 2023-12-18 | $65.02 | $65.75 | $64.87 | $64.95 | $64.95 | 10,634 |
| 2023-12-15 | $66.38 | $66.47 | $63.89 | $64.41 | $64.41 | 56,684 |
| 2023-12-14 | $67.36 | $67.97 | $66.00 | $66.88 | $66.09 | 13,858 |
| 2023-12-13 | $62.23 | $66.36 | $62.23 | $66.28 | $65.50 | 24,017 |
| 2023-12-12 | $62.07 | $63.49 | $62.07 | $62.55 | $61.81 | 13,926 |
| 2023-12-11 | $64.05 | $64.75 | $63.50 | $63.56 | $62.81 | 10,210 |
| 2023-12-08 | $65.50 | $66.46 | $64.18 | $64.40 | $63.64 | 14,018 |
| 2023-12-07 | $65.41 | $67.44 | $65.41 | $67.44 | $66.64 | 10,256 |
| 2023-12-06 | $69.82 | $71.20 | $69.38 | $69.38 | $68.56 | 14,220 |
| 2023-12-05 | $70.15 | $71.18 | $70.00 | $70.03 | $69.20 | 6,929 |
| 2023-12-04 | $70.97 | $70.97 | $69.62 | $70.72 | $69.88 | 5,183 |
| 2023-12-01 | $70.04 | $70.66 | $70.04 | $70.42 | $69.59 | 8,643 |
| 2023-11-30 | $68.09 | $70.03 | $68.09 | $69.65 | $68.83 | 15,818 |
| 2023-11-29 | $66.95 | $68.74 | $66.95 | $68.59 | $67.78 | 6,987 |
| 2023-11-28 | $67.01 | $67.44 | $66.99 | $67.17 | $66.38 | 4,297 |
| 2023-11-27 | $67.04 | $67.86 | $67.04 | $67.42 | $66.62 | 8,343 |
| 2023-11-24 | $67.40 | $67.45 | $67.20 | $67.28 | $66.49 | 3,633 |
| 2023-11-22 | $67.08 | $67.47 | $66.93 | $66.96 | $66.17 | 3,469 |
| 2023-11-21 | $67.04 | $67.59 | $66.73 | $66.73 | $65.94 | 4,181 |
| 2023-11-20 | $68.78 | $68.78 | $67.25 | $67.55 | $66.75 | 10,593 |
| 2023-11-17 | $67.79 | $68.71 | $67.79 | $68.30 | $67.49 | 10,206 |
| 2023-11-16 | $67.62 | $67.88 | $67.19 | $67.38 | $66.58 | 5,753 |
| 2023-11-15 | $68.40 | $68.80 | $67.30 | $68.10 | $67.30 | 20,429 |
| 2023-11-14 | $66.31 | $68.38 | $66.31 | $68.28 | $67.47 | 12,341 |
| 2023-11-13 | $64.51 | $65.81 | $64.06 | $64.82 | $64.05 | 5,649 |
| 2023-11-10 | $65.11 | $65.60 | $64.50 | $65.28 | $64.51 | 8,945 |
| 2023-11-09 | $64.04 | $64.87 | $63.91 | $64.48 | $63.72 | 8,627 |
| 2023-11-08 | $65.60 | $65.62 | $64.05 | $64.38 | $63.62 | 15,353 |
| 2023-11-07 | $65.14 | $65.53 | $64.76 | $64.85 | $64.08 | 7,133 |
| 2023-11-06 | $65.85 | $66.01 | $65.25 | $65.80 | $65.02 | 9,453 |
| 2023-11-03 | $66.15 | $66.99 | $65.96 | $66.24 | $66.24 | 9,509 |
| 2023-11-02 | $64.28 | $65.07 | $64.00 | $65.07 | $65.07 | 8,982 |
| 2023-11-01 | $63.90 | $64.41 | $63.47 | $63.85 | $63.85 | 7,414 |
| 2023-10-31 | $63.85 | $64.53 | $63.85 | $64.06 | $64.06 | 8,694 |
| 2023-10-30 | $63.60 | $64.57 | $63.60 | $64.26 | $64.26 | 5,915 |
| 2023-10-27 | $64.46 | $64.46 | $63.50 | $63.66 | $63.66 | 6,219 |
| 2023-10-26 | $64.01 | $64.76 | $64.01 | $64.51 | $64.51 | 7,971 |
| 2023-10-25 | $63.27 | $63.53 | $62.52 | $63.09 | $63.09 | 6,450 |
| 2023-10-24 | $63.35 | $63.35 | $62.77 | $63.00 | $63.00 | 4,365 |
| 2023-10-23 | $62.85 | $63.49 | $62.55 | $62.77 | $62.77 | 6,942 |
| 2023-10-20 | $63.85 | $64.11 | $63.30 | $63.37 | $63.37 | 9,468 |
| 2023-10-19 | $64.18 | $64.61 | $63.60 | $63.60 | $63.60 | 8,189 |
| 2023-10-18 | $65.14 | $65.30 | $64.24 | $64.24 | $64.24 | 5,530 |
| 2023-10-17 | $65.39 | $67.10 | $65.39 | $65.53 | $65.53 | 13,603 |
| 2023-10-16 | $64.81 | $66.05 | $64.81 | $65.39 | $65.39 | 8,078 |
| 2023-10-13 | $65.07 | $65.07 | $64.24 | $64.31 | $64.31 | 6,136 |
| 2023-10-12 | $65.73 | $65.73 | $64.72 | $64.81 | $64.81 | 5,980 |
| 2023-10-11 | $66.21 | $67.19 | $65.50 | $65.98 | $65.98 | 8,730 |
| 2023-10-10 | $67.10 | $67.10 | $65.90 | $65.94 | $65.94 | 9,030 |
| 2023-10-09 | $65.45 | $66.98 | $65.39 | $66.44 | $66.44 | 13,062 |
| 2023-10-06 | $66.43 | $66.43 | $65.33 | $65.58 | $65.58 | 13,677 |
| 2023-10-05 | $66.14 | $66.25 | $65.48 | $66.00 | $66.00 | 18,746 |
| 2023-10-04 | $66.34 | $66.62 | $65.27 | $66.14 | $66.14 | 13,762 |
| 2023-10-03 | $67.39 | $67.39 | $66.04 | $66.33 | $66.33 | 15,619 |
| 2023-10-02 | $66.48 | $67.94 | $66.48 | $67.56 | $67.56 | 19,191 |
| 2023-09-29 | $68.10 | $68.10 | $66.31 | $66.56 | $66.56 | 17,628 |
| 2023-09-28 | $67.49 | $68.16 | $67.15 | $67.88 | $67.88 | 12,059 |
| 2023-09-27 | $66.39 | $67.40 | $66.39 | $67.15 | $67.15 | 15,545 |
| 2023-09-26 | $67.30 | $67.30 | $65.90 | $65.90 | $65.90 | 17,299 |
| 2023-09-25 | $67.26 | $68.10 | $67.19 | $67.19 | $67.19 | 15,981 |
| 2023-09-22 | $68.94 | $68.94 | $67.51 | $67.64 | $67.64 | 11,781 |
| 2023-09-21 | $68.75 | $69.05 | $68.45 | $68.46 | $68.46 | 8,315 |
| 2023-09-20 | $69.41 | $69.96 | $68.85 | $68.86 | $68.86 | 14,543 |
| 2023-09-19 | $69.29 | $69.80 | $68.85 | $68.90 | $68.90 | 33,423 |
| 2023-09-18 | $68.54 | $70.16 | $68.54 | $69.03 | $69.03 | 38,008 |
| 2023-09-15 | $69.77 | $70.06 | $68.40 | $68.71 | $68.71 | 66,879 |
| 2023-09-14 | $70.14 | $71.07 | $69.25 | $69.96 | $69.96 | 45,744 |
| 2023-09-13 | $71.38 | $71.38 | $69.97 | $70.16 | $69.39 | 48,270 |
| 2023-09-12 | $70.67 | $71.68 | $70.67 | $71.45 | $70.66 | 17,199 |
| 2023-09-11 | $71.43 | $71.51 | $70.15 | $70.68 | $69.90 | 17,389 |
| 2023-09-08 | $71.02 | $71.16 | $70.50 | $71.01 | $70.23 | 13,497 |
| 2023-09-07 | $72.49 | $72.49 | $70.75 | $71.02 | $70.24 | 18,254 |
| 2023-09-06 | $72.52 | $73.21 | $71.62 | $72.17 | $71.37 | 15,952 |
| 2023-09-05 | $75.14 | $75.14 | $71.32 | $72.92 | $72.12 | 22,232 |
| 2023-09-01 | $75.74 | $76.00 | $75.01 | $75.48 | $74.65 | 25,334 |
| 2023-08-31 | $76.50 | $76.50 | $73.08 | $74.53 | $73.71 | 48,023 |
| 2023-08-30 | $75.65 | $76.65 | $75.65 | $75.91 | $75.07 | 10,525 |
| 2023-08-29 | $74.57 | $76.12 | $74.57 | $75.95 | $75.11 | 9,228 |
| 2023-08-28 | $74.50 | $75.94 | $74.50 | $74.89 | $74.06 | 6,770 |
| 2023-08-25 | $73.07 | $74.71 | $73.07 | $74.53 | $73.71 | 6,874 |
| 2023-08-24 | $71.45 | $73.55 | $71.45 | $73.19 | $72.38 | 16,869 |
| 2023-08-23 | $71.30 | $72.02 | $71.30 | $71.78 | $70.99 | 9,599 |
| 2023-08-22 | $72.00 | $72.25 | $71.61 | $71.65 | $70.86 | 14,399 |
| 2023-08-21 | $73.20 | $73.63 | $71.93 | $72.25 | $71.45 | 11,698 |
| 2023-08-18 | $72.60 | $73.73 | $72.38 | $73.01 | $73.01 | 16,952 |
| 2023-08-17 | $73.92 | $75.32 | $73.20 | $73.57 | $73.57 | 10,667 |
| 2023-08-16 | $74.90 | $75.29 | $73.84 | $73.92 | $73.92 | 12,803 |
| 2023-08-15 | $74.90 | $75.21 | $74.75 | $74.90 | $74.90 | 8,361 |
| 2023-08-14 | $76.38 | $76.38 | $75.17 | $75.51 | $75.51 | 9,289 |
| 2023-08-11 | $77.25 | $77.42 | $76.70 | $76.81 | $76.81 | 11,939 |
| 2023-08-10 | $78.17 | $78.31 | $77.13 | $77.77 | $77.77 | 15,020 |
| 2023-08-09 | $77.69 | $77.93 | $77.38 | $77.68 | $77.68 | 12,513 |
| 2023-08-08 | $78.28 | $78.28 | $77.10 | $77.14 | $77.14 | 6,892 |
| 2023-08-07 | $78.76 | $80.05 | $78.76 | $79.15 | $79.15 | 10,234 |
| 2023-08-04 | $80.14 | $80.14 | $78.67 | $78.96 | $78.96 | 9,466 |
| 2023-08-03 | $78.87 | $80.03 | $77.75 | $79.47 | $79.47 | 15,344 |
| 2023-08-02 | $79.65 | $79.85 | $78.34 | $78.53 | $78.53 | 17,560 |
| 2023-08-01 | $79.19 | $79.88 | $78.78 | $79.45 | $79.45 | 7,166 |
| 2023-07-31 | $79.35 | $79.67 | $78.48 | $79.07 | $79.07 | 9,930 |
| 2023-07-28 | $79.58 | $80.32 | $79.07 | $79.07 | $79.07 | 7,410 |
| 2023-07-27 | $78.63 | $79.75 | $78.63 | $78.84 | $78.84 | 8,946 |
| 2023-07-26 | $79.00 | $79.00 | $77.83 | $78.03 | $78.03 | 8,363 |
| 2023-07-25 | $78.00 | $79.49 | $78.00 | $78.73 | $78.73 | 10,098 |
| 2023-07-24 | $77.50 | $78.72 | $77.00 | $77.97 | $77.97 | 13,909 |
| 2023-07-21 | $79.12 | $79.12 | $77.38 | $77.54 | $77.54 | 20,307 |
| 2023-07-20 | $79.63 | $80.00 | $78.67 | $78.89 | $78.89 | 24,671 |
| 2023-07-19 | $79.67 | $79.72 | $78.62 | $79.58 | $79.58 | 9,931 |
| 2023-07-18 | $78.25 | $79.50 | $78.00 | $79.35 | $79.35 | 14,209 |
| 2023-07-17 | $79.00 | $79.25 | $78.48 | $78.48 | $78.48 | 11,602 |
| 2023-07-14 | $79.54 | $79.54 | $78.50 | $79.14 | $79.14 | 8,134 |
| 2023-07-13 | $79.24 | $79.93 | $78.49 | $79.54 | $79.54 | 9,254 |
| 2023-07-12 | $78.31 | $79.92 | $77.46 | $78.89 | $78.89 | 13,820 |
| 2023-07-11 | $77.19 | $77.75 | $77.05 | $77.59 | $77.59 | 10,068 |
| 2023-07-10 | $75.28 | $77.86 | $75.28 | $76.81 | $76.81 | 15,965 |
| 2023-07-07 | $75.85 | $76.58 | $74.64 | $74.99 | $74.99 | 22,818 |
| 2023-07-06 | $76.61 | $76.61 | $75.01 | $75.37 | $75.37 | 19,055 |
| 2023-07-05 | $78.75 | $78.75 | $76.49 | $76.58 | $76.58 | 13,945 |
| 2023-07-03 | $77.69 | $78.96 | $77.69 | $78.79 | $78.79 | 7,749 |
| 2023-06-30 | $77.08 | $78.25 | $77.08 | $77.25 | $77.25 | 11,766 |
| 2023-06-29 | $75.96 | $77.51 | $75.96 | $76.91 | $76.91 | 7,960 |
| 2023-06-28 | $76.89 | $76.89 | $75.51 | $75.90 | $75.90 | 10,629 |
| 2023-06-27 | $75.50 | $77.30 | $75.39 | $76.48 | $76.48 | 15,575 |
| 2023-06-26 | $75.50 | $76.25 | $75.50 | $75.66 | $75.66 | 15,747 |
| 2023-06-23 | $75.56 | $76.85 | $74.93 | $75.58 | $75.58 | 52,756 |
| 2023-06-22 | $77.00 | $77.00 | $75.52 | $76.30 | $76.30 | 17,652 |
| 2023-06-21 | $78.57 | $78.57 | $76.72 | $76.88 | $76.88 | 20,052 |
| 2023-06-20 | $80.00 | $80.00 | $78.28 | $78.44 | $78.44 | 13,405 |
| 2023-06-16 | $80.20 | $80.20 | $79.29 | $80.11 | $80.11 | 36,220 |
| 2023-06-15 | $78.87 | $80.30 | $78.08 | $80.07 | $80.07 | 20,447 |
| 2023-06-14 | $81.26 | $81.49 | $79.59 | $79.83 | $79.09 | 18,972 |
| 2023-06-13 | $81.88 | $82.22 | $80.75 | $81.52 | $80.76 | 16,332 |
| 2023-06-12 | $81.50 | $82.27 | $80.01 | $81.88 | $81.12 | 25,492 |
| 2023-06-09 | $80.78 | $82.09 | $80.06 | $81.43 | $80.67 | 26,532 |
| 2023-06-08 | $75.48 | $80.55 | $75.18 | $80.15 | $79.41 | 40,833 |
| 2023-06-07 | $72.35 | $74.39 | $72.00 | $73.87 | $73.18 | 41,822 |
| 2023-06-06 | $71.53 | $72.89 | $71.50 | $71.89 | $71.22 | 30,405 |
| 2023-06-05 | $71.36 | $71.56 | $69.96 | $71.31 | $70.65 | 27,745 |
| 2023-06-02 | $70.00 | $71.48 | $69.61 | $71.39 | $70.73 | 82,442 |
| 2023-06-01 | $70.12 | $70.12 | $69.10 | $69.36 | $68.72 | 12,960 |
| 2023-05-31 | $70.66 | $70.66 | $69.05 | $69.95 | $69.30 | 44,485 |
| 2023-05-30 | $70.87 | $71.04 | $69.89 | $70.23 | $69.58 | 15,254 |
| 2023-05-26 | $71.01 | $71.74 | $70.72 | $70.88 | $70.22 | 30,268 |
| 2023-05-25 | $72.21 | $72.21 | $70.70 | $70.99 | $70.33 | 23,880 |
| 2023-05-24 | $74.20 | $74.20 | $72.42 | $72.42 | $71.75 | 12,515 |
| 2023-05-23 | $73.25 | $74.53 | $73.00 | $74.09 | $73.40 | 33,975 |
| 2023-05-22 | $73.00 | $73.81 | $72.94 | $73.80 | $73.12 | 29,259 |
| 2023-05-19 | $73.73 | $74.10 | $72.50 | $72.99 | $72.31 | 51,928 |
| 2023-05-18 | $73.19 | $73.50 | $72.82 | $73.00 | $72.32 | 53,970 |
| 2023-05-17 | $73.83 | $73.83 | $73.08 | $73.19 | $72.51 | 60,389 |
| 2023-05-16 | $76.25 | $76.25 | $73.00 | $73.12 | $72.44 | 38,371 |
| 2023-05-15 | $76.40 | $76.52 | $75.64 | $76.25 | $75.54 | 16,086 |
| 2023-05-12 | $75.28 | $76.51 | $75.22 | $76.51 | $76.51 | 11,958 |
| 2023-05-11 | $76.03 | $76.09 | $74.48 | $75.12 | $75.12 | 10,445 |
| 2023-05-10 | $76.75 | $76.75 | $75.32 | $75.95 | $75.95 | 13,853 |
| 2023-05-09 | $77.38 | $77.45 | $76.21 | $76.21 | $76.21 | 12,842 |
| 2023-05-08 | $77.95 | $77.96 | $77.21 | $77.76 | $77.76 | 7,956 |
| 2023-05-05 | $76.00 | $78.15 | $76.00 | $77.95 | $77.95 | 14,519 |
| 2023-05-04 | $77.29 | $77.29 | $75.71 | $75.87 | $75.87 | 17,676 |
| 2023-05-03 | $78.70 | $78.99 | $77.80 | $77.99 | $77.99 | 12,806 |
| 2023-05-02 | $79.21 | $79.21 | $77.04 | $78.28 | $78.28 | 17,508 |
| 2023-05-01 | $79.23 | $79.30 | $78.89 | $79.24 | $79.24 | 10,256 |
| 2023-04-28 | $78.00 | $79.05 | $78.00 | $78.74 | $78.74 | 11,619 |
| 2023-04-27 | $77.44 | $78.15 | $76.75 | $78.15 | $78.15 | 7,051 |
| 2023-04-26 | $78.31 | $78.86 | $76.68 | $77.06 | $77.06 | 13,144 |
| 2023-04-25 | $80.00 | $80.00 | $78.47 | $78.99 | $78.99 | 11,010 |
| 2023-04-24 | $80.48 | $80.87 | $80.20 | $80.35 | $80.35 | 11,409 |
| 2023-04-21 | $79.59 | $80.20 | $79.08 | $80.18 | $80.18 | 18,885 |
| 2023-04-20 | $78.52 | $79.52 | $78.52 | $79.50 | $79.50 | 13,044 |
| 2023-04-19 | $78.25 | $78.74 | $77.48 | $78.14 | $78.14 | 14,645 |
| 2023-04-18 | $78.15 | $78.25 | $77.37 | $78.25 | $78.25 | 10,665 |
| 2023-04-17 | $77.61 | $78.05 | $75.95 | $77.66 | $77.66 | 9,091 |
| 2023-04-14 | $77.92 | $78.05 | $77.05 | $77.59 | $77.59 | 14,853 |
| 2023-04-13 | $78.09 | $78.09 | $77.16 | $77.73 | $77.73 | 5,552 |
| 2023-04-12 | $78.58 | $78.67 | $77.23 | $77.85 | $77.85 | 8,153 |
| 2023-04-11 | $75.45 | $78.30 | $75.41 | $77.97 | $77.97 | 22,256 |
| 2023-04-10 | $74.40 | $75.79 | $74.40 | $75.45 | $75.45 | 24,341 |
| 2023-04-06 | $75.19 | $75.19 | $74.00 | $74.27 | $74.27 | 19,312 |
| 2023-04-05 | $75.10 | $75.29 | $74.26 | $75.00 | $75.00 | 12,676 |
| 2023-04-04 | $76.50 | $76.50 | $74.59 | $75.05 | $75.05 | 14,387 |
| 2023-04-03 | $76.78 | $76.96 | $76.12 | $76.43 | $76.43 | 12,082 |
| 2023-03-31 | $76.17 | $76.52 | $75.80 | $76.52 | $76.52 | 15,128 |
| 2023-03-30 | $75.09 | $75.75 | $75.02 | $75.33 | $75.33 | 12,105 |
| 2023-03-29 | $75.19 | $75.36 | $74.38 | $74.92 | $74.92 | 12,987 |
| 2023-03-28 | $73.88 | $74.92 | $73.88 | $74.40 | $74.40 | 8,509 |
| 2023-03-27 | $73.70 | $74.17 | $73.64 | $73.90 | $73.90 | 12,808 |
| 2023-03-24 | $72.17 | $73.37 | $71.66 | $73.19 | $73.19 | 16,706 |
| 2023-03-23 | $72.87 | $73.42 | $71.83 | $72.41 | $72.41 | 18,277 |
| 2023-03-22 | $72.86 | $73.63 | $72.34 | $72.50 | $72.50 | 20,377 |
| 2023-03-21 | $73.47 | $73.47 | $72.70 | $72.75 | $72.75 | 39,228 |
| 2023-03-20 | $70.94 | $73.02 | $70.92 | $72.45 | $72.45 | 54,019 |
| 2023-03-17 | $70.07 | $70.27 | $68.82 | $70.23 | $70.23 | 74,959 |
| 2023-03-16 | $68.11 | $71.04 | $67.71 | $70.11 | $70.11 | 55,243 |
| 2023-03-15 | $69.26 | $70.24 | $68.50 | $69.44 | $68.71 | 59,016 |
| 2023-03-14 | $72.41 | $72.41 | $69.96 | $70.64 | $69.89 | 39,094 |
| 2023-03-13 | $69.99 | $70.96 | $69.67 | $70.58 | $69.83 | 27,521 |
| 2023-03-10 | $71.39 | $71.39 | $69.50 | $70.22 | $69.48 | 21,300 |
| 2023-03-09 | $72.89 | $72.89 | $71.08 | $71.17 | $70.42 | 19,397 |
| 2023-03-08 | $74.05 | $74.05 | $71.81 | $72.73 | $71.96 | 19,911 |
| 2023-03-07 | $74.80 | $74.80 | $73.55 | $73.87 | $73.09 | 23,461 |
| 2023-03-06 | $77.69 | $77.69 | $74.32 | $74.71 | $73.92 | 26,486 |
| 2023-03-03 | $75.73 | $77.73 | $75.38 | $77.35 | $76.53 | 17,244 |
| 2023-03-02 | $81.93 | $81.93 | $75.77 | $76.11 | $75.30 | 23,901 |
| 2023-03-01 | $82.30 | $84.87 | $82.30 | $84.29 | $83.40 | 20,845 |
| 2023-02-28 | $82.34 | $82.94 | $81.72 | $82.28 | $81.41 | 19,406 |
| 2023-02-27 | $82.09 | $82.80 | $81.54 | $81.75 | $80.88 | 19,567 |
| 2023-02-24 | $81.63 | $81.76 | $80.52 | $81.65 | $80.79 | 23,861 |
| 2023-02-23 | $81.44 | $81.81 | $80.96 | $81.63 | $80.77 | 8,646 |
| 2023-02-22 | $79.34 | $81.21 | $79.34 | $80.92 | $80.06 | 14,240 |
| 2023-02-21 | $82.73 | $82.73 | $79.58 | $79.78 | $78.94 | 26,704 |
| 2023-02-17 | $83.29 | $83.78 | $83.18 | $83.56 | $83.56 | 12,575 |
| 2023-02-16 | $82.65 | $83.21 | $82.44 | $83.10 | $83.10 | 17,127 |
| 2023-02-15 | $82.54 | $83.50 | $82.54 | $83.40 | $83.40 | 14,912 |
| 2023-02-14 | $82.07 | $83.08 | $81.93 | $82.33 | $82.33 | 10,856 |
| 2023-02-13 | $80.71 | $82.11 | $80.48 | $82.00 | $82.00 | 8,656 |
| 2023-02-10 | $80.27 | $80.87 | $79.88 | $80.48 | $80.48 | 10,000 |
| 2023-02-09 | $82.35 | $82.65 | $79.97 | $79.97 | $79.97 | 14,687 |
| 2023-02-08 | $82.33 | $82.51 | $81.45 | $81.68 | $81.68 | 15,460 |
| 2023-02-07 | $82.55 | $83.36 | $81.92 | $83.00 | $83.00 | 21,194 |
| 2023-02-06 | $83.00 | $83.15 | $82.44 | $83.13 | $83.13 | 20,210 |
| 2023-02-03 | $83.78 | $83.81 | $82.94 | $83.02 | $83.02 | 18,224 |
| 2023-02-02 | $82.65 | $84.34 | $82.64 | $84.10 | $84.10 | 19,204 |
| 2023-02-01 | $81.84 | $83.05 | $80.98 | $82.53 | $82.53 | 19,831 |
| 2023-01-31 | $81.05 | $82.61 | $80.86 | $82.40 | $82.40 | 26,699 |
| 2023-01-30 | $80.48 | $81.48 | $80.41 | $80.52 | $80.52 | 18,847 |
| 2023-01-27 | $80.25 | $81.27 | $80.10 | $80.10 | $80.10 | 14,065 |
| 2023-01-26 | $79.82 | $80.67 | $79.82 | $80.67 | $80.67 | 5,725 |
| 2023-01-25 | $78.98 | $79.39 | $78.20 | $79.39 | $79.39 | 13,232 |
| 2023-01-24 | $78.58 | $79.41 | $78.01 | $78.98 | $78.98 | 10,047 |
| 2023-01-23 | $79.83 | $80.47 | $78.64 | $79.03 | $79.03 | 18,277 |
| 2023-01-20 | $80.01 | $80.27 | $79.33 | $79.85 | $79.85 | 22,232 |
| 2023-01-19 | $79.54 | $80.56 | $78.54 | $79.47 | $79.47 | 19,884 |
| 2023-01-18 | $81.09 | $81.09 | $79.20 | $79.34 | $79.34 | 28,114 |
| 2023-01-17 | $82.60 | $82.60 | $80.53 | $80.68 | $80.68 | 18,015 |
| 2023-01-13 | $81.32 | $82.50 | $80.47 | $82.12 | $82.12 | 24,775 |
| 2023-01-12 | $79.84 | $81.93 | $79.81 | $81.26 | $81.26 | 27,654 |
| 2023-01-11 | $79.82 | $80.75 | $79.32 | $79.52 | $79.52 | 28,948 |
| 2023-01-10 | $78.69 | $79.47 | $77.75 | $79.44 | $79.44 | 21,179 |
| 2023-01-09 | $78.60 | $78.90 | $78.23 | $78.30 | $78.30 | 18,453 |
| 2023-01-06 | $79.58 | $80.00 | $77.86 | $78.11 | $78.11 | 23,643 |
| 2023-01-05 | $79.37 | $79.37 | $77.74 | $78.86 | $78.86 | 35,502 |
| 2023-01-04 | $79.18 | $80.71 | $78.94 | $78.94 | $78.94 | 26,840 |
| 2023-01-03 | $79.12 | $79.12 | $77.27 | $78.47 | $78.47 | 25,176 |
| 2022-12-30 | $78.83 | $78.83 | $77.60 | $78.23 | $78.23 | 13,170 |
| 2022-12-29 | $78.08 | $79.27 | $78.08 | $78.38 | $78.38 | 15,836 |
| 2022-12-28 | $79.41 | $79.41 | $77.00 | $77.05 | $77.05 | 13,691 |
| 2022-12-27 | $77.73 | $79.32 | $77.52 | $78.88 | $78.88 | 20,928 |
| 2022-12-23 | $76.00 | $77.37 | $76.00 | $77.07 | $77.07 | 10,673 |
| 2022-12-22 | $76.25 | $76.25 | $75.31 | $76.00 | $76.00 | 11,251 |
| 2022-12-21 | $75.53 | $77.04 | $74.98 | $76.76 | $76.76 | 23,330 |
| 2022-12-20 | $74.57 | $75.72 | $74.54 | $74.60 | $74.60 | 16,282 |
| 2022-12-19 | $74.65 | $74.65 | $73.57 | $74.08 | $74.08 | 10,525 |
| 2022-12-16 | $73.14 | $74.50 | $73.01 | $74.00 | $74.00 | 44,989 |
| 2022-12-15 | $75.90 | $75.90 | $73.52 | $73.94 | $73.94 | 13,197 |
| 2022-12-14 | $74.03 | $76.89 | $74.03 | $76.62 | $75.86 | 21,950 |
| 2022-12-13 | $76.17 | $76.66 | $73.80 | $74.54 | $73.80 | 44,290 |
| 2022-12-12 | $72.70 | $75.44 | $71.81 | $75.07 | $74.33 | 18,199 |
| 2022-12-09 | $74.00 | $74.00 | $72.50 | $72.88 | $72.16 | 18,254 |
| 2022-12-08 | $75.95 | $76.47 | $73.08 | $73.81 | $73.08 | 27,329 |
| 2022-12-07 | $78.06 | $78.23 | $77.12 | $77.28 | $76.51 | 18,873 |
| 2022-12-06 | $77.21 | $77.54 | $76.82 | $77.52 | $76.75 | 15,945 |
| 2022-12-05 | $77.64 | $77.64 | $75.66 | $76.68 | $75.92 | 17,916 |
| 2022-12-02 | $76.59 | $78.39 | $76.08 | $78.12 | $77.35 | 22,179 |
| 2022-12-01 | $75.50 | $76.52 | $75.24 | $76.40 | $76.40 | 28,148 |
| 2022-11-30 | $77.79 | $77.79 | $71.97 | $75.14 | $75.14 | 67,909 |
| 2022-11-29 | $77.61 | $78.29 | $77.61 | $77.94 | $77.94 | 7,453 |
| 2022-11-28 | $78.52 | $78.52 | $77.59 | $77.59 | $77.59 | 9,489 |
| 2022-11-25 | $79.00 | $79.40 | $78.86 | $79.14 | $79.14 | 3,486 |
| 2022-11-23 | $80.13 | $80.16 | $78.56 | $79.21 | $79.21 | 10,835 |
| 2022-11-22 | $78.59 | $80.15 | $78.59 | $79.48 | $79.48 | 19,278 |
| 2022-11-21 | $77.52 | $78.10 | $77.20 | $77.95 | $77.95 | 15,141 |
| 2022-11-18 | $77.82 | $77.84 | $77.24 | $77.54 | $77.54 | 12,334 |
| 2022-11-17 | $76.80 | $77.05 | $76.02 | $77.05 | $77.05 | 10,217 |
| 2022-11-16 | $77.37 | $77.37 | $76.03 | $77.22 | $77.22 | 17,654 |
| 2022-11-15 | $77.00 | $78.62 | $77.00 | $77.28 | $77.28 | 11,794 |
| 2022-11-14 | $75.00 | $77.78 | $75.00 | $76.69 | $76.69 | 17,997 |
| 2022-11-11 | $75.00 | $75.70 | $74.29 | $75.42 | $75.42 | 19,533 |
| 2022-11-10 | $75.10 | $75.93 | $74.72 | $75.01 | $75.01 | 21,107 |
| 2022-11-09 | $74.23 | $74.43 | $72.42 | $72.77 | $72.77 | 19,208 |
| 2022-11-08 | $74.70 | $75.19 | $73.81 | $74.03 | $74.03 | 20,214 |
| 2022-11-07 | $73.75 | $74.76 | $73.32 | $74.50 | $74.50 | 19,646 |
| 2022-11-04 | $71.49 | $73.72 | $71.49 | $73.72 | $73.72 | 10,203 |
| 2022-11-03 | $69.14 | $70.81 | $69.14 | $70.67 | $70.67 | 15,203 |
| 2022-11-02 | $69.75 | $71.84 | $69.64 | $69.69 | $69.69 | 19,646 |
| 2022-11-01 | $71.12 | $71.32 | $70.03 | $70.48 | $70.48 | 17,879 |
| 2022-10-31 | $73.00 | $73.00 | $70.62 | $70.81 | $70.81 | 24,030 |
| 2022-10-28 | $71.85 | $73.91 | $71.58 | $73.67 | $73.67 | 17,870 |
| 2022-10-27 | $72.96 | $73.25 | $71.01 | $71.40 | $71.40 | 18,323 |
| 2022-10-26 | $73.03 | $73.60 | $72.12 | $72.19 | $72.19 | 19,811 |
| 2022-10-25 | $71.50 | $72.92 | $70.90 | $72.58 | $72.58 | 19,043 |
| 2022-10-24 | $70.95 | $72.13 | $70.33 | $71.90 | $71.90 | 20,765 |
| 2022-10-21 | $68.49 | $70.88 | $68.13 | $70.72 | $70.72 | 23,300 |
| 2022-10-20 | $68.69 | $68.69 | $67.01 | $67.61 | $67.61 | 16,790 |
| 2022-10-19 | $68.46 | $69.00 | $67.29 | $68.17 | $68.17 | 20,756 |
| 2022-10-18 | $67.29 | $68.77 | $67.29 | $68.77 | $68.77 | 16,454 |
| 2022-10-17 | $64.83 | $66.37 | $64.77 | $66.37 | $66.37 | 13,211 |
| 2022-10-14 | $63.67 | $64.35 | $63.63 | $63.79 | $63.79 | 17,710 |
| 2022-10-13 | $62.82 | $63.75 | $61.87 | $63.47 | $63.47 | 21,723 |
| 2022-10-12 | $65.30 | $65.30 | $63.84 | $63.96 | $63.96 | 23,942 |
| 2022-10-11 | $63.36 | $65.39 | $62.94 | $65.35 | $65.35 | 28,620 |
| 2022-10-10 | $62.42 | $63.58 | $62.42 | $63.20 | $63.20 | 15,896 |
| 2022-10-07 | $63.08 | $63.08 | $61.92 | $62.11 | $62.11 | 16,281 |
| 2022-10-06 | $64.76 | $64.76 | $63.27 | $63.50 | $63.50 | 19,166 |
| 2022-10-05 | $64.26 | $65.12 | $63.25 | $64.76 | $64.76 | 17,530 |
| 2022-10-04 | $63.00 | $64.70 | $63.00 | $64.70 | $64.70 | 18,142 |
| 2022-10-03 | $61.86 | $62.52 | $61.86 | $62.42 | $62.42 | 11,103 |
| 2022-09-30 | $59.87 | $61.46 | $59.87 | $60.80 | $60.80 | 26,099 |
| 2022-09-29 | $60.34 | $60.34 | $58.77 | $59.63 | $59.63 | 19,408 |
| 2022-09-28 | $60.09 | $61.42 | $59.85 | $61.05 | $61.05 | 17,006 |
| 2022-09-27 | $61.79 | $62.27 | $59.11 | $59.62 | $59.62 | 25,779 |
| 2022-09-26 | $61.51 | $62.18 | $60.89 | $61.35 | $61.35 | 31,473 |
| 2022-09-23 | $61.89 | $61.89 | $60.53 | $61.45 | $61.45 | 30,137 |
| 2022-09-22 | $65.16 | $65.16 | $61.97 | $62.21 | $62.21 | 34,415 |
| 2022-09-21 | $64.27 | $65.30 | $63.70 | $64.16 | $64.16 | 26,126 |
| 2022-09-20 | $66.23 | $66.23 | $63.34 | $63.92 | $63.92 | 27,305 |
| 2022-09-19 | $63.00 | $66.64 | $63.00 | $66.64 | $66.64 | 24,499 |
| 2022-09-16 | $64.42 | $64.42 | $61.64 | $63.46 | $63.46 | 65,310 |
| 2022-09-15 | $64.10 | $64.93 | $64.10 | $64.70 | $64.70 | 18,946 |
| 2022-09-14 | $66.02 | $66.02 | $64.18 | $65.05 | $64.30 | 31,170 |
| 2022-09-13 | $66.37 | $66.60 | $65.31 | $65.56 | $64.81 | 23,465 |
| 2022-09-12 | $67.18 | $68.06 | $66.96 | $67.16 | $66.39 | 14,845 |
| 2022-09-09 | $66.15 | $66.57 | $65.12 | $66.55 | $65.79 | 14,519 |
| 2022-09-08 | $66.08 | $66.08 | $64.51 | $65.55 | $64.80 | 14,030 |
| 2022-09-07 | $64.61 | $66.10 | $64.61 | $66.08 | $65.32 | 12,518 |
| 2022-09-06 | $65.36 | $65.36 | $64.10 | $64.66 | $63.92 | 15,134 |
| 2022-09-02 | $65.12 | $66.10 | $64.73 | $65.20 | $64.45 | 15,425 |
| 2022-09-01 | $65.60 | $66.23 | $63.71 | $63.71 | $62.98 | 36,916 |
| 2022-08-31 | $67.37 | $67.37 | $65.17 | $65.27 | $64.52 | 40,703 |
| 2022-08-30 | $66.98 | $67.36 | $65.93 | $67.03 | $66.26 | 15,583 |
| 2022-08-29 | $66.77 | $67.03 | $66.00 | $66.65 | $65.89 | 8,212 |
| 2022-08-26 | $69.00 | $69.00 | $66.77 | $66.77 | $66.77 | 13,274 |
| 2022-08-25 | $68.86 | $69.00 | $68.36 | $68.91 | $68.91 | 10,540 |
| 2022-08-24 | $68.73 | $69.33 | $68.16 | $68.31 | $68.31 | 9,248 |
| 2022-08-23 | $69.59 | $69.59 | $68.64 | $68.65 | $68.65 | 9,829 |
| 2022-08-22 | $69.25 | $69.51 | $68.91 | $69.24 | $69.24 | 13,931 |
| 2022-08-19 | $70.17 | $70.17 | $69.50 | $69.91 | $69.91 | 15,682 |
| 2022-08-18 | $70.00 | $70.74 | $69.69 | $70.74 | $70.74 | 13,385 |
| 2022-08-17 | $70.50 | $70.50 | $69.72 | $70.23 | $70.23 | 12,993 |
| 2022-08-16 | $70.72 | $71.32 | $70.68 | $71.15 | $71.15 | 13,949 |
| 2022-08-15 | $71.62 | $71.62 | $70.20 | $70.85 | $70.85 | 15,913 |
| 2022-08-12 | $71.18 | $71.50 | $70.64 | $71.44 | $71.44 | 13,595 |
| 2022-08-11 | $70.50 | $71.07 | $70.07 | $71.02 | $71.02 | 14,716 |
| 2022-08-10 | $69.95 | $71.20 | $69.80 | $69.99 | $69.99 | 14,816 |
| 2022-08-09 | $69.06 | $69.57 | $68.79 | $69.45 | $69.45 | 20,624 |
| 2022-08-08 | $68.12 | $69.07 | $68.12 | $68.97 | $68.97 | 6,326 |
| 2022-08-05 | $67.66 | $68.05 | $67.34 | $67.72 | $67.72 | 8,216 |
| 2022-08-04 | $68.64 | $68.64 | $67.38 | $68.06 | $68.06 | 15,997 |
| 2022-08-03 | $69.61 | $69.61 | $68.41 | $68.91 | $68.91 | 14,923 |
| 2022-08-02 | $69.97 | $69.97 | $68.54 | $69.09 | $69.09 | 9,692 |
| 2022-08-01 | $69.51 | $70.49 | $69.35 | $69.76 | $69.76 | 16,563 |
| 2022-07-29 | $69.44 | $69.96 | $69.44 | $69.82 | $69.82 | 13,524 |
| 2022-07-28 | $68.68 | $69.27 | $68.38 | $69.27 | $69.27 | 14,383 |
| 2022-07-27 | $66.85 | $68.59 | $66.85 | $68.30 | $68.30 | 9,604 |
| 2022-07-26 | $67.56 | $67.56 | $66.65 | $66.76 | $66.76 | 12,763 |
| 2022-07-25 | $67.61 | $68.70 | $67.61 | $68.00 | $68.00 | 14,675 |
| 2022-07-22 | $67.62 | $68.02 | $67.03 | $67.59 | $67.59 | 12,117 |
| 2022-07-21 | $65.94 | $67.49 | $65.94 | $67.49 | $67.49 | 8,870 |
| 2022-07-20 | $65.98 | $65.98 | $65.17 | $65.78 | $65.78 | 7,597 |
| 2022-07-19 | $63.71 | $66.03 | $63.71 | $65.48 | $65.48 | 11,847 |
| 2022-07-18 | $63.66 | $63.80 | $62.81 | $63.04 | $63.04 | 14,897 |
| 2022-07-15 | $63.19 | $63.63 | $62.21 | $62.79 | $62.79 | 21,654 |
| 2022-07-14 | $61.45 | $61.97 | $59.96 | $61.95 | $61.95 | 15,111 |
| 2022-07-13 | $62.14 | $62.14 | $61.63 | $61.78 | $61.78 | 18,650 |
| 2022-07-12 | $61.65 | $62.77 | $61.65 | $62.22 | $62.22 | 31,047 |
| 2022-07-11 | $60.57 | $61.65 | $60.39 | $61.65 | $61.65 | 34,796 |
| 2022-07-08 | $60.21 | $61.70 | $60.18 | $60.57 | $60.57 | 22,372 |
| 2022-07-07 | $61.95 | $62.31 | $61.38 | $61.51 | $61.51 | 15,124 |
| 2022-07-06 | $62.10 | $62.10 | $60.17 | $61.13 | $61.13 | 13,842 |
| 2022-07-05 | $62.21 | $62.21 | $59.89 | $61.70 | $61.70 | 19,880 |
| 2022-07-01 | $62.12 | $63.14 | $61.74 | $63.09 | $63.09 | 14,562 |
| 2022-06-30 | $62.29 | $63.16 | $61.62 | $62.29 | $62.29 | 35,192 |
| 2022-06-29 | $62.98 | $62.99 | $62.08 | $62.96 | $62.96 | 19,226 |
| 2022-06-28 | $65.30 | $66.45 | $62.64 | $62.69 | $62.69 | 15,037 |
| 2022-06-27 | $64.81 | $66.18 | $63.99 | $65.29 | $65.29 | 27,651 |
| 2022-06-24 | $63.00 | $65.43 | $62.70 | $64.31 | $64.31 | 156,388 |
| 2022-06-23 | $59.48 | $62.55 | $59.48 | $62.30 | $62.30 | 35,337 |
| 2022-06-22 | $59.30 | $59.58 | $58.42 | $59.38 | $59.38 | 75,450 |
| 2022-06-21 | $59.69 | $60.18 | $58.26 | $60.14 | $60.14 | 72,474 |
| 2022-06-17 | $58.79 | $59.00 | $57.31 | $58.38 | $58.38 | 96,409 |
| 2022-06-16 | $58.05 | $58.05 | $55.93 | $57.02 | $57.02 | 51,989 |
| 2022-06-15 | $59.68 | $60.28 | $58.30 | $60.08 | $59.36 | 59,580 |
| 2022-06-14 | $59.98 | $60.47 | $58.54 | $59.18 | $58.47 | 33,154 |
| 2022-06-13 | $62.72 | $62.72 | $59.59 | $59.89 | $59.17 | 31,399 |
| 2022-06-10 | $63.15 | $65.02 | $63.00 | $63.71 | $62.95 | 29,175 |
| 2022-06-09 | $60.93 | $64.85 | $60.93 | $63.64 | $62.88 | 30,566 |
| 2022-06-08 | $60.58 | $60.58 | $59.44 | $60.16 | $59.44 | 23,363 |
| 2022-06-07 | $59.99 | $61.42 | $59.80 | $61.22 | $60.49 | 23,287 |
| 2022-06-06 | $59.35 | $60.69 | $59.35 | $60.50 | $59.78 | 28,019 |
| 2022-06-03 | $59.06 | $59.61 | $58.92 | $59.23 | $58.52 | 19,790 |
| 2022-06-02 | $59.04 | $60.46 | $58.18 | $60.46 | $59.74 | 15,228 |
| 2022-06-01 | $58.53 | $58.88 | $56.84 | $58.80 | $58.10 | 23,531 |
| 2022-05-31 | $58.35 | $59.21 | $57.82 | $59.21 | $58.50 | 71,607 |
| 2022-05-27 | $59.86 | $61.52 | $57.81 | $58.63 | $57.93 | 27,659 |
| 2022-05-26 | $59.93 | $61.08 | $59.93 | $60.59 | $59.87 | 9,778 |
| 2022-05-25 | $59.19 | $60.43 | $58.47 | $59.51 | $58.80 | 27,395 |
| 2022-05-24 | $57.32 | $58.89 | $57.29 | $58.89 | $58.19 | 28,547 |
| 2022-05-23 | $57.18 | $58.79 | $56.50 | $58.16 | $57.46 | 21,009 |
| 2022-05-20 | $58.52 | $58.52 | $55.84 | $56.90 | $56.22 | 16,372 |
| 2022-05-19 | $56.80 | $58.13 | $56.17 | $57.17 | $56.49 | 17,634 |
| 2022-05-18 | $58.74 | $58.74 | $56.75 | $57.22 | $56.54 | 15,499 |
| 2022-05-17 | $58.52 | $59.62 | $58.52 | $59.47 | $58.76 | 15,492 |
| 2022-05-16 | $56.79 | $57.91 | $56.61 | $57.71 | $57.02 | 14,240 |
| 2022-05-13 | $56.59 | $57.65 | $56.14 | $56.50 | $55.82 | 14,907 |
| 2022-05-12 | $55.46 | $56.20 | $54.75 | $55.82 | $55.15 | 31,711 |
| 2022-05-11 | $56.22 | $57.26 | $55.96 | $55.96 | $55.29 | 21,140 |
| 2022-05-10 | $56.55 | $57.32 | $55.52 | $56.47 | $55.79 | 20,683 |
| 2022-05-09 | $56.32 | $57.00 | $55.64 | $55.95 | $55.28 | 25,825 |
| 2022-05-06 | $57.95 | $58.26 | $56.33 | $56.88 | $56.20 | 11,905 |
| 2022-05-05 | $58.74 | $59.00 | $57.82 | $58.39 | $57.69 | 16,183 |
| 2022-05-04 | $58.45 | $59.71 | $57.59 | $59.58 | $58.87 | 14,696 |
| 2022-05-03 | $57.87 | $59.72 | $57.87 | $58.21 | $57.51 | 23,985 |
| 2022-05-02 | $58.80 | $59.51 | $57.23 | $57.89 | $57.20 | 27,917 |
| 2022-04-29 | $59.72 | $60.23 | $58.05 | $58.36 | $57.66 | 21,200 |
| 2022-04-28 | $59.72 | $59.72 | $57.77 | $59.45 | $58.74 | 13,416 |
| 2022-04-27 | $58.32 | $59.27 | $58.01 | $58.98 | $58.27 | 14,952 |
| 2022-04-26 | $59.61 | $59.98 | $58.20 | $58.32 | $57.62 | 18,473 |
| 2022-04-25 | $60.78 | $60.78 | $58.80 | $59.94 | $59.22 | 19,646 |
| 2022-04-22 | $62.94 | $63.09 | $61.07 | $61.35 | $60.62 | 17,043 |
| 2022-04-21 | $63.42 | $64.10 | $62.79 | $62.94 | $62.19 | 13,419 |
| 2022-04-20 | $62.54 | $63.98 | $62.54 | $63.24 | $62.48 | 6,320 |
| 2022-04-19 | $60.50 | $62.35 | $60.50 | $61.90 | $61.16 | 5,967 |
| 2022-04-18 | $62.12 | $62.12 | $59.85 | $59.93 | $59.21 | 9,871 |
| 2022-04-14 | $62.02 | $62.02 | $61.01 | $61.06 | $60.33 | 4,574 |
| 2022-04-13 | $60.98 | $61.97 | $60.98 | $61.92 | $61.18 | 8,339 |
| 2022-04-12 | $61.00 | $61.69 | $60.28 | $60.66 | $59.93 | 10,179 |
| 2022-04-11 | $59.82 | $61.54 | $59.79 | $59.81 | $59.09 | 9,322 |
| 2022-04-08 | $59.66 | $60.29 | $59.66 | $60.21 | $59.49 | 5,523 |
| 2022-04-07 | $58.95 | $59.04 | $57.99 | $59.03 | $58.32 | 10,274 |
| 2022-04-06 | $59.51 | $59.65 | $58.55 | $59.13 | $58.42 | 10,002 |
| 2022-04-05 | $59.98 | $60.50 | $59.30 | $59.62 | $58.91 | 10,499 |
| 2022-04-04 | $60.72 | $61.03 | $60.19 | $60.19 | $59.47 | 9,388 |
| 2022-04-01 | $64.68 | $64.68 | $61.03 | $62.09 | $61.35 | 15,510 |
| 2022-03-31 | $63.81 | $64.22 | $62.65 | $63.76 | $63.00 | 15,089 |
| 2022-03-30 | $64.28 | $64.54 | $63.15 | $63.15 | $62.39 | 16,119 |
| 2022-03-29 | $63.57 | $64.55 | $62.33 | $64.10 | $63.33 | 10,800 |
| 2022-03-28 | $63.99 | $63.99 | $61.95 | $62.45 | $61.70 | 9,774 |
| 2022-03-25 | $61.20 | $63.82 | $61.20 | $63.82 | $63.06 | 12,521 |
| 2022-03-24 | $60.39 | $60.95 | $60.29 | $60.64 | $59.91 | 9,464 |
| 2022-03-23 | $61.42 | $61.65 | $60.01 | $60.45 | $59.73 | 9,014 |
| 2022-03-22 | $63.60 | $63.60 | $61.54 | $62.28 | $61.54 | 11,033 |
| 2022-03-21 | $62.48 | $62.48 | $61.46 | $61.83 | $61.09 | 8,075 |
| 2022-03-18 | $60.25 | $62.67 | $58.59 | $62.67 | $61.92 | 61,895 |
| 2022-03-17 | $58.46 | $60.25 | $58.46 | $60.25 | $59.53 | 6,713 |
| 2022-03-16 | $58.03 | $59.45 | $57.54 | $59.45 | $58.74 | 15,640 |
| 2022-03-15 | $56.74 | $58.41 | $56.74 | $58.19 | $56.83 | 10,573 |
| 2022-03-14 | $60.00 | $60.00 | $57.39 | $58.09 | $56.74 | 11,818 |
| 2022-03-11 | $57.59 | $58.59 | $57.00 | $57.69 | $56.35 | 9,978 |
| 2022-03-10 | $56.95 | $58.04 | $55.96 | $58.04 | $56.69 | 13,243 |
| 2022-03-09 | $56.62 | $58.01 | $56.62 | $57.87 | $56.52 | 13,332 |
| 2022-03-08 | $56.62 | $56.74 | $55.01 | $55.01 | $53.73 | 15,834 |
| 2022-03-07 | $58.70 | $58.70 | $55.26 | $56.29 | $54.98 | 28,331 |
| 2022-03-04 | $56.05 | $58.56 | $56.05 | $58.39 | $57.03 | 21,374 |
| 2022-03-03 | $56.78 | $57.28 | $56.40 | $56.64 | $55.32 | 26,543 |
| 2022-03-02 | $54.32 | $55.64 | $53.58 | $55.57 | $54.28 | 16,148 |
| 2022-03-01 | $56.00 | $56.00 | $53.45 | $53.98 | $52.72 | 14,417 |
| 2022-02-28 | $55.68 | $57.12 | $55.68 | $56.92 | $55.59 | 30,180 |
| 2022-02-25 | $55.96 | $57.68 | $55.96 | $57.16 | $55.83 | 5,622 |
| 2022-02-24 | $54.89 | $55.80 | $53.75 | $55.01 | $53.73 | 14,184 |
| 2022-02-23 | $58.00 | $58.00 | $56.00 | $56.00 | $54.70 | 10,097 |
| 2022-02-22 | $58.67 | $59.20 | $57.06 | $57.92 | $56.57 | 17,795 |
| 2022-02-18 | $58.22 | $59.48 | $58.22 | $59.07 | $57.69 | 5,607 |
| 2022-02-17 | $59.16 | $59.16 | $58.35 | $58.67 | $57.30 | 7,983 |
| 2022-02-16 | $59.77 | $60.45 | $58.75 | $59.28 | $57.90 | 8,466 |
| 2022-02-15 | $55.97 | $60.61 | $55.97 | $60.42 | $59.01 | 12,972 |
| 2022-02-14 | $55.36 | $56.74 | $54.93 | $55.71 | $54.41 | 14,816 |
| 2022-02-11 | $55.97 | $56.70 | $55.20 | $55.29 | $54.00 | 11,061 |
| 2022-02-10 | $56.27 | $57.76 | $55.34 | $55.36 | $54.07 | 12,140 |
| 2022-02-09 | $57.70 | $57.95 | $56.39 | $56.68 | $55.36 | 10,566 |
| 2022-02-08 | $56.14 | $57.54 | $55.65 | $57.20 | $55.87 | 28,567 |
| 2022-02-07 | $56.86 | $57.20 | $55.89 | $56.58 | $55.26 | 6,759 |
| 2022-02-04 | $57.78 | $57.90 | $56.41 | $57.25 | $55.92 | 6,136 |
| 2022-02-03 | $59.01 | $59.30 | $57.80 | $57.80 | $56.45 | 7,625 |
| 2022-02-02 | $59.73 | $59.73 | $58.80 | $59.01 | $57.64 | 10,559 |
| 2022-02-01 | $59.58 | $60.30 | $59.00 | $59.82 | $58.43 | 5,368 |
| 2022-01-31 | $58.75 | $59.40 | $58.34 | $59.40 | $58.02 | 7,585 |
| 2022-01-28 | $57.84 | $58.78 | $57.19 | $58.78 | $57.41 | 4,996 |
| 2022-01-27 | $60.40 | $60.40 | $57.58 | $57.63 | $56.29 | 7,182 |
| 2022-01-26 | $61.54 | $61.54 | $58.61 | $59.24 | $57.86 | 5,927 |
| 2022-01-25 | $60.82 | $60.82 | $58.59 | $59.73 | $58.34 | 5,244 |
| 2022-01-24 | $58.35 | $60.96 | $58.11 | $60.76 | $59.34 | 8,825 |
| 2022-01-21 | $59.81 | $60.70 | $58.87 | $58.87 | $57.50 | 16,273 |
| 2022-01-20 | $60.74 | $61.90 | $60.40 | $60.40 | $58.99 | 3,997 |
| 2022-01-19 | $60.74 | $61.70 | $60.25 | $61.14 | $59.72 | 10,331 |
| 2022-01-18 | $60.29 | $60.60 | $60.00 | $60.00 | $58.60 | 4,549 |
| 2022-01-14 | $60.64 | $61.71 | $60.64 | $61.71 | $60.27 | 2,865 |
| 2022-01-13 | $61.51 | $62.11 | $61.26 | $61.26 | $59.83 | 5,206 |
| 2022-01-12 | $61.72 | $62.21 | $60.43 | $60.70 | $59.29 | 10,378 |
| 2022-01-11 | $61.50 | $61.50 | $60.00 | $60.98 | $59.56 | 5,668 |
| 2022-01-10 | $60.00 | $61.20 | $60.00 | $60.23 | $58.83 | 6,613 |
| 2022-01-07 | $60.01 | $60.45 | $59.89 | $60.10 | $58.70 | 5,909 |
| 2022-01-06 | $60.56 | $61.07 | $59.97 | $59.97 | $58.57 | 7,612 |
| 2022-01-05 | $60.37 | $61.20 | $60.37 | $60.56 | $59.15 | 8,718 |
| 2022-01-04 | $59.50 | $61.32 | $59.50 | $59.52 | $58.13 | 6,332 |
| 2022-01-03 | $60.19 | $60.60 | $59.10 | $59.56 | $58.17 | 4,498 |
| 2021-12-31 | $59.75 | $60.45 | $59.04 | $59.78 | $58.39 | 6,871 |
| 2021-12-30 | $59.19 | $60.00 | $59.19 | $59.61 | $58.22 | 4,201 |
| 2021-12-29 | $59.80 | $59.96 | $59.30 | $59.71 | $58.32 | 5,713 |
| 2021-12-28 | $58.86 | $58.98 | $58.52 | $58.79 | $57.42 | 5,226 |
| 2021-12-27 | $57.33 | $58.77 | $57.02 | $58.77 | $57.40 | 8,683 |
| 2021-12-23 | $57.52 | $58.28 | $57.09 | $57.44 | $56.10 | 7,094 |
| 2021-12-22 | $57.23 | $57.91 | $56.55 | $57.43 | $56.09 | 8,039 |
| 2021-12-21 | $56.03 | $58.10 | $56.03 | $57.56 | $56.22 | 8,608 |
| 2021-12-20 | $58.32 | $58.60 | $55.69 | $56.27 | $54.96 | 16,376 |
| 2021-12-17 | $60.74 | $60.74 | $59.07 | $59.09 | $57.71 | 36,218 |
| 2021-12-16 | $59.30 | $60.90 | $59.30 | $60.70 | $59.29 | 16,564 |
| 2021-12-15 | $57.86 | $60.50 | $57.52 | $59.70 | $57.66 | 51,958 |
| 2021-12-14 | $59.21 | $59.74 | $57.67 | $57.86 | $55.89 | 14,600 |
| 2021-12-13 | $60.46 | $61.17 | $58.58 | $59.08 | $57.06 | 16,110 |
| 2021-12-10 | $60.70 | $61.56 | $60.26 | $60.26 | $58.20 | 17,628 |
| 2021-12-09 | $60.60 | $63.03 | $60.50 | $61.85 | $59.74 | 14,248 |
| 2021-12-08 | $60.55 | $61.47 | $60.50 | $60.65 | $58.58 | 10,661 |
| 2021-12-07 | $61.88 | $62.60 | $60.54 | $60.54 | $58.47 | 7,249 |
| 2021-12-06 | $61.49 | $62.78 | $60.18 | $62.01 | $59.89 | 14,050 |
| 2021-12-03 | $62.00 | $62.52 | $60.89 | $60.89 | $58.81 | 12,177 |
| 2021-12-02 | $59.92 | $61.91 | $59.11 | $61.91 | $59.80 | 14,186 |
| 2021-12-01 | $60.87 | $62.17 | $59.01 | $59.01 | $57.00 | 12,603 |
| 2021-11-30 | $62.48 | $63.25 | $59.17 | $59.17 | $57.15 | 19,970 |
| 2021-11-29 | $68.55 | $68.55 | $62.79 | $63.27 | $61.11 | 13,492 |
| 2021-11-26 | $68.12 | $68.72 | $66.53 | $66.53 | $64.26 | 10,837 |
| 2021-11-24 | $69.72 | $70.35 | $69.22 | $69.94 | $67.55 | 9,366 |
| 2021-11-23 | $70.20 | $70.99 | $70.05 | $70.61 | $68.20 | 10,821 |
| 2021-11-22 | $70.30 | $70.70 | $69.78 | $69.78 | $67.40 | 8,436 |
| 2021-11-19 | $68.99 | $69.35 | $68.44 | $68.60 | $66.26 | 4,296 |
| 2021-11-18 | $70.30 | $70.30 | $68.02 | $69.42 | $67.05 | 6,775 |
| 2021-11-17 | $69.87 | $69.87 | $68.45 | $69.83 | $67.45 | 7,710 |
| 2021-11-16 | $70.05 | $70.45 | $70.05 | $70.15 | $67.76 | 6,320 |
| 2021-11-15 | $69.08 | $70.48 | $69.08 | $70.30 | $67.90 | 8,913 |
| 2021-11-12 | $69.87 | $70.27 | $68.72 | $69.56 | $67.19 | 6,130 |
| 2021-11-11 | $70.44 | $71.30 | $69.91 | $71.23 | $68.80 | 10,912 |
| 2021-11-10 | $70.35 | $70.35 | $69.00 | $70.04 | $67.65 | 8,763 |
| 2021-11-09 | $69.18 | $70.32 | $69.18 | $70.32 | $67.92 | 13,527 |
| 2021-11-08 | $68.98 | $69.09 | $68.50 | $69.09 | $66.73 | 7,573 |
| 2021-11-05 | $67.15 | $69.55 | $67.15 | $68.83 | $66.48 | 11,874 |
| 2021-11-04 | $67.07 | $67.14 | $66.83 | $67.14 | $64.85 | 5,406 |
| 2021-11-03 | $65.45 | $66.79 | $65.20 | $66.79 | $64.51 | 10,232 |
| 2021-11-02 | $65.16 | $65.81 | $65.09 | $65.37 | $63.14 | 6,753 |
| 2021-11-01 | $64.15 | $66.00 | $64.15 | $65.30 | $63.07 | 8,994 |
| 2021-10-29 | $65.60 | $65.60 | $65.16 | $65.26 | $63.03 | 9,777 |
| 2021-10-28 | $65.11 | $65.35 | $65.11 | $65.35 | $63.12 | 2,635 |
| 2021-10-27 | $64.41 | $65.56 | $64.02 | $64.02 | $61.84 | 3,730 |
| 2021-10-26 | $63.93 | $65.10 | $63.72 | $64.41 | $62.21 | 12,403 |
| 2021-10-25 | $64.25 | $64.65 | $63.87 | $64.09 | $61.90 | 7,883 |
| 2021-10-22 | $64.23 | $64.85 | $63.41 | $63.41 | $61.25 | 5,803 |
| 2021-10-21 | $65.18 | $65.18 | $63.29 | $63.76 | $61.58 | 8,986 |
| 2021-10-20 | $63.90 | $64.90 | $63.90 | $64.39 | $62.19 | 4,759 |
| 2021-10-19 | $63.64 | $63.64 | $61.70 | $62.93 | $60.78 | 16,169 |
| 2021-10-18 | $64.56 | $64.84 | $62.86 | $63.13 | $60.98 | 9,360 |
| 2021-10-15 | $66.66 | $66.66 | $64.10 | $64.10 | $61.91 | 15,004 |
| 2021-10-14 | $68.46 | $68.46 | $64.81 | $64.81 | $62.60 | 14,729 |
| 2021-10-13 | $69.00 | $69.00 | $68.00 | $68.68 | $66.34 | 8,479 |
| 2021-10-12 | $67.89 | $69.30 | $67.40 | $69.30 | $66.94 | 5,626 |
| 2021-10-11 | $67.64 | $69.39 | $67.64 | $67.89 | $65.57 | 6,047 |
| 2021-10-08 | $67.75 | $67.93 | $67.35 | $67.78 | $65.47 | 7,123 |
| 2021-10-07 | $66.82 | $68.50 | $66.82 | $68.49 | $66.15 | 9,988 |
| 2021-10-06 | $65.98 | $66.43 | $65.39 | $66.43 | $64.16 | 5,759 |
| 2021-10-05 | $66.19 | $67.00 | $65.71 | $67.00 | $64.71 | 15,269 |
| 2021-10-04 | $65.27 | $66.51 | $65.27 | $65.65 | $63.41 | 17,095 |
| 2021-10-01 | $65.09 | $66.01 | $63.82 | $65.08 | $62.86 | 10,427 |
| 2021-09-30 | $66.26 | $66.26 | $64.42 | $64.80 | $62.59 | 13,141 |
| 2021-09-29 | $65.74 | $66.11 | $64.74 | $65.94 | $63.69 | 11,988 |
| 2021-09-28 | $65.13 | $66.60 | $64.25 | $65.41 | $63.18 | 22,238 |
| 2021-09-27 | $63.75 | $64.91 | $63.75 | $64.50 | $62.30 | 5,084 |
| 2021-09-24 | $63.59 | $64.02 | $63.04 | $63.30 | $61.14 | 9,706 |
| 2021-09-23 | $63.39 | $64.04 | $62.97 | $63.90 | $61.72 | 13,387 |
| 2021-09-22 | $61.44 | $62.91 | $60.70 | $62.75 | $60.61 | 8,124 |
| 2021-09-21 | $62.10 | $62.10 | $60.00 | $61.78 | $59.67 | 9,031 |
| 2021-09-20 | $61.13 | $61.31 | $59.96 | $61.31 | $59.22 | 11,556 |
| 2021-09-17 | $62.70 | $63.05 | $60.86 | $63.05 | $60.90 | 65,040 |
| 2021-09-16 | $65.70 | $65.70 | $61.95 | $62.83 | $60.69 | 32,300 |
| 2021-09-15 | $63.13 | $67.75 | $63.13 | $66.49 | $63.52 | 38,965 |
| 2021-09-14 | $63.78 | $64.12 | $63.03 | $63.10 | $60.29 | 12,914 |
| 2021-09-13 | $63.62 | $64.25 | $62.79 | $63.78 | $60.94 | 12,197 |
| 2021-09-10 | $63.70 | $64.86 | $63.33 | $63.33 | $60.51 | 13,422 |
| 2021-09-09 | $63.75 | $64.54 | $63.66 | $63.66 | $60.82 | 19,728 |
| 2021-09-08 | $63.75 | $65.43 | $63.75 | $64.04 | $61.18 | 16,073 |
| 2021-09-07 | $67.71 | $67.71 | $63.42 | $64.26 | $61.39 | 13,581 |
| 2021-09-03 | $65.75 | $68.35 | $65.75 | $68.35 | $65.30 | 16,215 |
| 2021-09-02 | $63.41 | $65.29 | $63.00 | $65.29 | $62.38 | 13,756 |
| 2021-09-01 | $62.75 | $63.45 | $61.10 | $62.58 | $59.79 | 14,964 |
| 2021-08-31 | $62.26 | $62.43 | $60.95 | $61.50 | $58.76 | 27,813 |
| 2021-08-30 | $62.23 | $62.44 | $61.63 | $61.63 | $58.88 | 7,420 |
| 2021-08-27 | $60.80 | $62.69 | $60.80 | $62.66 | $59.87 | 11,461 |
| 2021-08-26 | $62.32 | $62.51 | $60.82 | $60.82 | $58.11 | 13,770 |
| 2021-08-25 | $61.14 | $62.84 | $61.14 | $62.33 | $59.55 | 4,234 |
| 2021-08-24 | $61.66 | $61.78 | $60.65 | $61.20 | $58.47 | 5,241 |
| 2021-08-23 | $62.09 | $62.09 | $61.11 | $61.11 | $58.38 | 2,778 |
| 2021-08-20 | $60.73 | $61.72 | $60.73 | $61.05 | $58.33 | 7,449 |
| 2021-08-19 | $61.70 | $61.76 | $60.70 | $61.06 | $58.34 | 10,414 |
| 2021-08-18 | $62.82 | $62.99 | $61.42 | $61.75 | $59.00 | 6,037 |
| 2021-08-17 | $63.15 | $63.32 | $61.76 | $61.76 | $59.01 | 8,528 |
| 2021-08-16 | $62.27 | $63.40 | $62.27 | $63.15 | $60.33 | 4,508 |
| 2021-08-13 | $63.63 | $63.63 | $62.96 | $62.97 | $60.16 | 4,893 |
| 2021-08-12 | $62.76 | $63.46 | $62.75 | $63.46 | $60.63 | 8,394 |
| 2021-08-11 | $62.38 | $62.88 | $62.01 | $62.39 | $59.61 | 6,788 |
| 2021-08-10 | $61.46 | $61.91 | $60.63 | $61.37 | $58.63 | 3,444 |
| 2021-08-09 | $61.54 | $61.63 | $60.89 | $61.50 | $58.76 | 2,707 |
| 2021-08-06 | $61.34 | $61.82 | $61.32 | $61.32 | $58.58 | 4,870 |
| 2021-08-05 | $60.77 | $60.90 | $60.17 | $60.90 | $58.18 | 2,914 |
| 2021-08-04 | $60.81 | $61.26 | $59.77 | $60.40 | $57.71 | 10,961 |
| 2021-08-03 | $60.66 | $62.22 | $60.49 | $61.25 | $58.52 | 5,549 |
| 2021-08-02 | $60.34 | $61.66 | $60.10 | $60.20 | $57.51 | 10,764 |
| 2021-07-30 | $60.51 | $61.13 | $59.53 | $60.88 | $58.16 | 16,003 |
| 2021-07-29 | $60.08 | $61.05 | $60.08 | $61.05 | $58.33 | 5,346 |
| 2021-07-28 | $59.79 | $60.25 | $59.67 | $60.25 | $57.56 | 5,910 |
| 2021-07-27 | $59.09 | $60.73 | $59.09 | $59.77 | $57.10 | 6,292 |
| 2021-07-26 | $58.52 | $59.51 | $58.52 | $59.41 | $56.76 | 4,792 |
| 2021-07-23 | $58.60 | $58.60 | $57.89 | $58.35 | $55.75 | 5,526 |
| 2021-07-22 | $58.60 | $58.60 | $57.32 | $58.25 | $55.65 | 3,921 |
| 2021-07-21 | $58.10 | $59.50 | $57.97 | $57.97 | $55.38 | 9,949 |
| 2021-07-20 | $56.48 | $58.62 | $56.48 | $57.38 | $54.82 | 16,197 |
| 2021-07-19 | $56.72 | $57.64 | $56.01 | $56.11 | $53.61 | 36,791 |
| 2021-07-16 | $59.04 | $59.40 | $57.44 | $57.58 | $55.01 | 21,116 |
| 2021-07-15 | $58.00 | $59.00 | $57.86 | $57.86 | $55.28 | 19,581 |
| 2021-07-14 | $59.39 | $59.44 | $58.32 | $58.32 | $55.72 | 7,611 |
| 2021-07-13 | $60.95 | $60.95 | $59.00 | $59.00 | $56.37 | 7,495 |
| 2021-07-12 | $59.00 | $60.75 | $58.21 | $60.04 | $57.36 | 13,582 |
| 2021-07-09 | $58.83 | $59.65 | $58.83 | $59.14 | $56.50 | 6,654 |
| 2021-07-08 | $57.35 | $59.15 | $57.14 | $58.01 | $55.42 | 11,221 |
| 2021-07-07 | $58.09 | $59.16 | $56.88 | $58.52 | $55.91 | 7,044 |
| 2021-07-06 | $58.83 | $58.83 | $56.77 | $57.68 | $55.11 | 8,541 |
| 2021-07-02 | $58.81 | $58.88 | $57.78 | $58.20 | $55.60 | 20,592 |
| 2021-07-01 | $59.75 | $59.75 | $58.97 | $59.32 | $56.67 | 14,796 |
| 2021-06-30 | $59.01 | $60.02 | $58.30 | $59.00 | $56.37 | 25,169 |
| 2021-06-29 | $59.92 | $60.09 | $58.55 | $58.61 | $56.00 | 10,971 |
| 2021-06-28 | $60.49 | $60.49 | $59.62 | $60.48 | $57.78 | 10,932 |
| 2021-06-25 | $60.00 | $61.40 | $59.87 | $59.92 | $57.25 | 108,179 |
| 2021-06-24 | $60.02 | $60.64 | $59.57 | $60.64 | $57.94 | 11,572 |
| 2021-06-23 | $58.96 | $61.15 | $58.96 | $60.36 | $57.67 | 16,474 |
| 2021-06-22 | $60.68 | $61.31 | $60.19 | $61.24 | $58.51 | 8,567 |
| 2021-06-21 | $59.00 | $61.30 | $59.00 | $60.53 | $57.83 | 13,054 |
| 2021-06-18 | $60.40 | $60.41 | $58.26 | $58.26 | $55.66 | 48,700 |
| 2021-06-17 | $63.75 | $63.75 | $60.05 | $62.05 | $58.62 | 24,458 |
| 2021-06-16 | $63.00 | $64.77 | $62.40 | $63.91 | $60.38 | 63,741 |
| 2021-06-15 | $62.27 | $63.00 | $60.90 | $62.40 | $58.95 | 13,783 |
| 2021-06-14 | $62.90 | $62.90 | $60.38 | $61.00 | $57.63 | 23,564 |
| 2021-06-11 | $61.57 | $62.86 | $61.02 | $62.86 | $59.38 | 20,698 |
| 2021-06-10 | $59.10 | $60.70 | $58.11 | $60.69 | $57.33 | 28,043 |
| 2021-06-09 | $59.01 | $59.01 | $57.55 | $58.57 | $55.33 | 15,822 |
| 2021-06-08 | $57.14 | $58.98 | $56.70 | $58.23 | $55.01 | 19,440 |
| 2021-06-07 | $58.45 | $58.85 | $56.41 | $57.00 | $53.85 | 13,860 |
| 2021-06-04 | $58.77 | $59.26 | $58.00 | $58.44 | $55.21 | 10,331 |
| 2021-06-03 | $58.69 | $58.88 | $57.35 | $58.88 | $55.62 | 16,788 |
| 2021-06-02 | $59.93 | $60.00 | $57.98 | $58.16 | $54.94 | 17,386 |
| 2021-06-01 | $59.43 | $60.93 | $59.21 | $60.53 | $57.18 | 12,768 |
| 2021-05-28 | $61.01 | $61.01 | $58.49 | $59.78 | $56.47 | 11,222 |
| 2021-05-27 | $60.99 | $60.99 | $59.75 | $60.99 | $57.62 | 21,094 |
| 2021-05-26 | $58.75 | $60.70 | $58.75 | $60.70 | $57.34 | 4,981 |
| 2021-05-25 | $61.24 | $62.05 | $58.60 | $58.60 | $55.36 | 11,972 |
| 2021-05-24 | $62.66 | $62.66 | $60.11 | $60.11 | $56.79 | 7,295 |
| 2021-05-21 | $62.50 | $63.10 | $62.18 | $62.20 | $58.76 | 7,512 |
| 2021-05-20 | $60.20 | $62.91 | $60.00 | $62.63 | $59.17 | 13,428 |
| 2021-05-19 | $60.71 | $60.71 | $59.46 | $59.88 | $56.57 | 5,238 |
| 2021-05-18 | $61.72 | $62.50 | $61.10 | $61.10 | $57.72 | 10,422 |
| 2021-05-17 | $63.03 | $63.45 | $61.72 | $61.75 | $58.33 | 8,132 |
| 2021-05-14 | $62.35 | $63.00 | $62.02 | $62.62 | $59.16 | 5,748 |
| 2021-05-13 | $60.86 | $62.50 | $60.86 | $61.83 | $58.41 | 6,955 |
| 2021-05-12 | $62.01 | $62.29 | $59.91 | $59.91 | $56.60 | 10,148 |
| 2021-05-11 | $61.81 | $63.02 | $61.65 | $62.62 | $59.16 | 6,348 |
| 2021-05-10 | $64.54 | $64.77 | $62.17 | $62.17 | $58.73 | 11,911 |
| 2021-05-07 | $63.60 | $64.79 | $63.60 | $64.79 | $61.21 | 6,423 |
| 2021-05-06 | $63.47 | $64.00 | $62.86 | $63.52 | $60.01 | 8,749 |
| 2021-05-05 | $62.43 | $63.97 | $62.43 | $63.97 | $60.43 | 7,100 |
| 2021-05-04 | $61.66 | $63.70 | $61.66 | $62.20 | $58.76 | 12,240 |
| 2021-05-03 | $60.93 | $62.50 | $60.93 | $62.48 | $59.02 | 16,310 |
| 2021-04-30 | $61.23 | $61.23 | $59.80 | $59.81 | $56.50 | 14,008 |
| 2021-04-29 | $61.52 | $62.18 | $60.82 | $61.55 | $58.15 | 8,622 |
| 2021-04-28 | $60.69 | $61.34 | $60.50 | $61.33 | $57.94 | 5,354 |
| 2021-04-27 | $59.89 | $60.55 | $59.78 | $60.55 | $57.20 | 8,508 |
| 2021-04-26 | $60.03 | $60.44 | $59.70 | $60.31 | $56.97 | 5,887 |
| 2021-04-23 | $59.27 | $59.98 | $58.88 | $59.24 | $55.96 | 6,259 |
| 2021-04-22 | $58.86 | $59.32 | $57.91 | $57.91 | $54.71 | 9,502 |
| 2021-04-21 | $58.44 | $59.24 | $58.44 | $58.92 | $55.66 | 5,313 |
| 2021-04-20 | $59.01 | $59.26 | $57.39 | $58.00 | $54.79 | 8,271 |
| 2021-04-19 | $59.48 | $60.16 | $58.62 | $58.68 | $55.43 | 10,486 |
| 2021-04-16 | $60.06 | $60.37 | $58.80 | $59.22 | $55.94 | 28,506 |
| 2021-04-15 | $59.48 | $59.48 | $58.79 | $59.00 | $55.74 | 4,969 |
| 2021-04-14 | $58.62 | $59.35 | $58.54 | $58.54 | $55.30 | 4,428 |
| 2021-04-13 | $59.86 | $60.07 | $58.38 | $58.38 | $55.15 | 10,531 |
| 2021-04-12 | $58.16 | $60.18 | $58.16 | $60.10 | $56.78 | 15,118 |
| 2021-04-09 | $57.26 | $58.99 | $57.26 | $58.32 | $55.09 | 9,363 |
| 2021-04-08 | $58.65 | $58.65 | $57.38 | $57.40 | $54.23 | 15,820 |
| 2021-04-07 | $59.55 | $59.55 | $57.08 | $57.08 | $53.92 | 9,303 |
| 2021-04-06 | $58.22 | $59.55 | $58.22 | $59.55 | $56.26 | 16,631 |
| 2021-04-05 | $57.78 | $59.12 | $57.78 | $58.36 | $55.13 | 8,163 |
| 2021-04-01 | $57.99 | $58.27 | $57.11 | $58.27 | $55.05 | 9,500 |
| 2021-03-31 | $58.95 | $58.95 | $57.24 | $57.24 | $54.07 | 29,273 |
| 2021-03-30 | $58.40 | $59.66 | $57.80 | $59.40 | $56.11 | 12,005 |
| 2021-03-29 | $58.30 | $59.20 | $57.99 | $58.49 | $55.26 | 7,756 |
| 2021-03-26 | $57.37 | $59.26 | $57.37 | $59.26 | $55.98 | 9,245 |
| 2021-03-25 | $55.37 | $57.68 | $55.29 | $57.58 | $54.40 | 9,690 |
| 2021-03-24 | $55.00 | $58.07 | $55.00 | $55.54 | $52.47 | 7,449 |
| 2021-03-23 | $55.59 | $56.71 | $54.30 | $54.72 | $51.69 | 25,243 |
| 2021-03-22 | $58.96 | $58.96 | $55.67 | $56.75 | $53.61 | 26,832 |
| 2021-03-19 | $60.66 | $60.90 | $58.89 | $59.31 | $56.03 | 69,370 |
| 2021-03-18 | $60.30 | $62.50 | $60.22 | $60.80 | $57.44 | 26,862 |
| 2021-03-17 | $59.91 | $62.68 | $59.00 | $61.33 | $57.32 | 58,326 |
| 2021-03-16 | $59.15 | $59.69 | $57.72 | $59.46 | $55.57 | 15,643 |
| 2021-03-15 | $59.79 | $60.25 | $57.73 | $60.25 | $56.31 | 19,946 |
| 2021-03-12 | $58.48 | $60.67 | $58.46 | $60.67 | $56.70 | 18,919 |
| 2021-03-11 | $57.30 | $58.74 | $56.78 | $58.74 | $54.90 | 23,302 |
| 2021-03-10 | $58.11 | $58.40 | $57.12 | $58.20 | $54.39 | 17,538 |
| 2021-03-09 | $57.16 | $58.80 | $57.16 | $58.11 | $54.31 | 28,180 |
| 2021-03-08 | $56.55 | $58.76 | $56.55 | $58.76 | $54.91 | 20,277 |
| 2021-03-05 | $54.72 | $56.99 | $53.90 | $56.99 | $53.26 | 28,596 |
| 2021-03-04 | $52.04 | $54.50 | $52.04 | $53.93 | $50.40 | 26,389 |
| 2021-03-03 | $51.50 | $53.61 | $50.88 | $52.37 | $48.94 | 16,323 |
| 2021-03-02 | $52.48 | $52.48 | $50.84 | $51.40 | $48.04 | 17,157 |
| 2021-03-01 | $50.30 | $52.60 | $49.86 | $52.41 | $48.98 | 19,355 |
| 2021-02-26 | $50.00 | $50.75 | $49.50 | $49.50 | $46.26 | 18,034 |
| 2021-02-25 | $48.90 | $51.86 | $48.90 | $48.90 | $45.70 | 13,332 |
| 2021-02-24 | $47.76 | $49.09 | $47.72 | $48.80 | $45.61 | 12,975 |
| 2021-02-23 | $49.50 | $49.65 | $47.84 | $47.84 | $44.71 | 12,159 |
| 2021-02-22 | $48.81 | $50.42 | $48.50 | $48.50 | $45.33 | 13,888 |
| 2021-02-19 | $48.13 | $49.56 | $48.13 | $49.15 | $45.93 | 9,033 |
| 2021-02-18 | $48.34 | $49.54 | $48.01 | $48.01 | $44.87 | 9,758 |
| 2021-02-17 | $48.27 | $49.35 | $48.11 | $48.11 | $44.96 | 7,153 |
| 2021-02-16 | $50.27 | $50.27 | $47.76 | $47.76 | $44.63 | 6,871 |
| 2021-02-12 | $49.83 | $50.41 | $49.83 | $50.35 | $47.05 | 7,155 |
| 2021-02-11 | $50.44 | $50.56 | $49.02 | $49.02 | $45.81 | 10,006 |
| 2021-02-10 | $51.20 | $51.39 | $49.72 | $49.72 | $46.47 | 14,691 |
| 2021-02-09 | $49.68 | $50.45 | $49.17 | $49.72 | $46.47 | 4,634 |
| 2021-02-08 | $49.20 | $50.45 | $49.20 | $50.45 | $47.15 | 5,278 |
| 2021-02-05 | $48.25 | $49.62 | $48.21 | $49.53 | $46.29 | 13,628 |
| 2021-02-04 | $46.94 | $48.23 | $46.40 | $48.23 | $45.07 | 11,607 |
| 2021-02-03 | $47.13 | $47.69 | $46.67 | $46.89 | $43.82 | 14,487 |
| 2021-02-02 | $46.68 | $47.70 | $46.40 | $47.12 | $44.04 | 7,255 |
| 2021-02-01 | $45.92 | $47.45 | $45.58 | $46.56 | $43.51 | 15,567 |
| 2021-01-29 | $46.85 | $46.91 | $45.18 | $45.70 | $42.71 | 22,508 |
| 2021-01-28 | $47.82 | $47.92 | $46.49 | $46.63 | $43.58 | 15,579 |
| 2021-01-27 | $48.01 | $49.17 | $46.51 | $46.51 | $43.47 | 28,019 |
| 2021-01-26 | $49.56 | $49.94 | $48.98 | $49.05 | $45.84 | 9,408 |
| 2021-01-25 | $50.02 | $50.97 | $48.73 | $49.56 | $46.32 | 15,549 |
| 2021-01-22 | $49.23 | $51.04 | $49.01 | $51.04 | $47.70 | 30,588 |
| 2021-01-21 | $51.19 | $51.19 | $49.90 | $49.90 | $46.63 | 8,557 |
| 2021-01-20 | $51.03 | $51.03 | $49.82 | $50.65 | $47.33 | 27,457 |
| 2021-01-19 | $51.00 | $51.57 | $50.50 | $50.58 | $47.27 | 19,117 |
| 2021-01-15 | $51.40 | $52.65 | $51.03 | $51.61 | $48.23 | 7,816 |
| 2021-01-14 | $51.30 | $53.00 | $51.30 | $52.60 | $49.16 | 15,506 |
| 2021-01-13 | $52.36 | $52.36 | $50.50 | $51.08 | $47.74 | 25,022 |
| 2021-01-12 | $52.40 | $52.76 | $52.09 | $52.40 | $48.97 | 17,154 |
| 2021-01-11 | $51.27 | $52.80 | $51.27 | $52.56 | $49.12 | 17,241 |
| 2021-01-08 | $53.10 | $53.10 | $50.51 | $51.62 | $48.24 | 15,262 |
| 2021-01-07 | $52.14 | $52.90 | $52.11 | $52.90 | $49.44 | 9,438 |
| 2021-01-06 | $50.74 | $53.90 | $50.74 | $52.65 | $49.20 | 29,199 |
| 2021-01-05 | $48.10 | $50.35 | $48.10 | $49.71 | $46.46 | 16,632 |
| 2021-01-04 | $48.60 | $49.46 | $48.10 | $48.17 | $45.02 | 18,224 |
| 2020-12-31 | $49.06 | $49.98 | $48.38 | $48.38 | $45.21 | 26,264 |
| 2020-12-30 | $48.53 | $49.97 | $48.39 | $49.34 | $46.11 | 19,455 |
| 2020-12-29 | $49.24 | $50.10 | $48.36 | $48.52 | $45.34 | 12,488 |
| 2020-12-28 | $49.70 | $50.50 | $49.05 | $49.05 | $45.84 | 12,238 |
| 2020-12-24 | $48.95 | $49.79 | $48.83 | $48.83 | $45.63 | 11,539 |
| 2020-12-23 | $48.34 | $49.94 | $48.17 | $48.91 | $45.71 | 17,078 |
| 2020-12-22 | $47.94 | $48.71 | $47.74 | $48.14 | $44.99 | 12,551 |
| 2020-12-21 | $48.34 | $48.41 | $47.15 | $47.76 | $44.63 | 19,113 |
| 2020-12-18 | $50.31 | $51.60 | $48.46 | $49.89 | $46.62 | 198,673 |
| 2020-12-17 | $48.58 | $50.06 | $48.07 | $50.06 | $46.78 | 24,745 |
| 2020-12-16 | $49.70 | $50.56 | $48.88 | $48.98 | $45.19 | 17,177 |
| 2020-12-15 | $48.60 | $50.10 | $47.97 | $49.39 | $45.57 | 21,283 |
| 2020-12-14 | $49.21 | $51.74 | $47.51 | $47.51 | $43.83 | 44,898 |
| 2020-12-11 | $49.14 | $49.14 | $47.72 | $48.68 | $44.91 | 10,106 |
| 2020-12-10 | $51.37 | $51.37 | $48.20 | $48.73 | $44.96 | 25,081 |
| 2020-12-09 | $50.42 | $52.00 | $50.19 | $51.37 | $47.39 | 35,180 |
| 2020-12-08 | $48.52 | $50.93 | $48.52 | $50.93 | $46.99 | 16,231 |
| 2020-12-07 | $49.81 | $50.28 | $49.20 | $49.25 | $45.44 | 9,780 |
| 2020-12-04 | $48.76 | $51.22 | $48.75 | $51.22 | $47.25 | 12,991 |
| 2020-12-03 | $48.95 | $49.64 | $48.71 | $48.71 | $44.94 | 10,029 |
| 2020-12-02 | $47.76 | $49.91 | $47.76 | $49.64 | $45.80 | 20,315 |
| 2020-12-01 | $50.04 | $50.42 | $48.98 | $49.53 | $45.69 | 10,503 |
| 2020-11-30 | $49.09 | $49.69 | $48.70 | $49.30 | $45.48 | 13,568 |
| 2020-11-27 | $49.92 | $50.50 | $49.53 | $50.21 | $46.32 | 12,450 |
| 2020-11-25 | $51.36 | $51.36 | $50.04 | $50.04 | $46.17 | 16,245 |
| 2020-11-24 | $51.60 | $52.66 | $51.46 | $51.85 | $47.84 | 13,645 |
| 2020-11-23 | $48.99 | $50.50 | $48.97 | $50.50 | $46.59 | 8,536 |
| 2020-11-20 | $47.97 | $48.41 | $47.97 | $48.41 | $44.66 | 5,418 |
| 2020-11-19 | $48.90 | $48.97 | $47.62 | $48.97 | $45.18 | 7,378 |
| 2020-11-18 | $49.95 | $50.49 | $48.59 | $48.59 | $44.83 | 14,667 |
| 2020-11-17 | $48.00 | $50.25 | $48.00 | $49.69 | $45.84 | 15,432 |
| 2020-11-16 | $47.46 | $48.98 | $47.46 | $48.76 | $44.98 | 22,428 |
| 2020-11-13 | $46.50 | $47.57 | $46.35 | $46.67 | $43.06 | 7,997 |
| 2020-11-12 | $48.33 | $48.33 | $46.45 | $46.51 | $42.91 | 6,844 |
| 2020-11-11 | $50.07 | $50.07 | $48.06 | $48.94 | $45.15 | 11,567 |
| 2020-11-10 | $48.19 | $50.58 | $48.19 | $50.58 | $46.66 | 18,721 |
| 2020-11-09 | $46.90 | $51.25 | $46.90 | $47.74 | $44.04 | 21,242 |
| 2020-11-06 | $46.99 | $46.99 | $45.81 | $46.19 | $42.61 | 8,651 |
| 2020-11-05 | $46.22 | $47.65 | $46.07 | $47.00 | $43.36 | 9,881 |
| 2020-11-04 | $46.20 | $46.29 | $44.87 | $45.96 | $42.40 | 6,839 |
| 2020-11-03 | $45.79 | $47.70 | $45.79 | $47.69 | $44.00 | 8,782 |
| 2020-11-02 | $43.99 | $45.70 | $43.99 | $44.90 | $41.42 | 5,677 |
| 2020-10-30 | $43.39 | $44.06 | $43.00 | $43.25 | $39.90 | 7,727 |
| 2020-10-29 | $42.61 | $43.99 | $42.61 | $43.99 | $40.58 | 2,852 |
| 2020-10-28 | $43.65 | $44.23 | $42.88 | $42.88 | $39.56 | 9,333 |
| 2020-10-27 | $45.00 | $45.40 | $44.70 | $44.73 | $41.27 | 3,341 |
| 2020-10-26 | $46.03 | $46.03 | $44.59 | $44.59 | $41.14 | 3,743 |
| 2020-10-23 | $47.18 | $47.64 | $46.67 | $46.67 | $43.06 | 3,418 |
| 2020-10-22 | $46.95 | $47.54 | $46.84 | $46.84 | $43.21 | 7,910 |
| 2020-10-21 | $46.10 | $47.15 | $45.55 | $46.40 | $42.81 | 7,306 |
| 2020-10-20 | $45.82 | $46.39 | $45.70 | $46.39 | $42.80 | 6,235 |
| 2020-10-19 | $46.18 | $46.18 | $45.35 | $45.35 | $41.84 | 6,335 |
| 2020-10-16 | $45.49 | $46.22 | $45.49 | $46.11 | $42.54 | 6,064 |
| 2020-10-15 | $43.82 | $45.69 | $43.80 | $45.69 | $42.15 | 9,172 |
| 2020-10-14 | $45.42 | $45.71 | $44.10 | $44.10 | $40.69 | 8,291 |
| 2020-10-13 | $46.43 | $46.43 | $45.41 | $45.41 | $41.89 | 4,473 |
| 2020-10-12 | $44.92 | $47.29 | $44.92 | $47.19 | $43.54 | 16,923 |
| 2020-10-09 | $45.18 | $46.40 | $43.85 | $44.59 | $41.14 | 8,244 |
| 2020-10-08 | $43.76 | $44.82 | $43.76 | $44.49 | $41.05 | 17,718 |
| 2020-10-07 | $43.45 | $43.99 | $43.00 | $43.46 | $40.09 | 16,607 |
| 2020-10-06 | $43.11 | $44.03 | $42.25 | $42.25 | $38.98 | 8,327 |
| 2020-10-05 | $40.61 | $42.96 | $40.61 | $42.96 | $39.63 | 10,611 |
| 2020-10-02 | $38.50 | $41.31 | $38.50 | $40.84 | $37.68 | 13,091 |
| 2020-10-01 | $40.05 | $40.10 | $39.13 | $39.56 | $36.50 | 12,616 |
| 2020-09-30 | $40.02 | $40.46 | $39.48 | $39.48 | $36.42 | 7,949 |
| 2020-09-29 | $40.37 | $40.40 | $39.36 | $40.16 | $37.05 | 8,041 |
| 2020-09-28 | $40.40 | $41.01 | $40.07 | $40.63 | $37.48 | 8,911 |
| 2020-09-25 | $38.07 | $39.82 | $38.07 | $39.82 | $36.74 | 9,506 |
| 2020-09-24 | $38.23 | $38.95 | $37.86 | $38.29 | $35.33 | 9,927 |
| 2020-09-23 | $39.13 | $40.67 | $38.00 | $38.37 | $35.40 | 11,204 |
| 2020-09-22 | $39.40 | $39.78 | $39.08 | $39.75 | $36.67 | 14,480 |
| 2020-09-21 | $39.53 | $41.45 | $38.72 | $39.38 | $36.33 | 14,333 |
| 2020-09-18 | $41.96 | $41.96 | $39.53 | $40.46 | $37.33 | 54,523 |
| 2020-09-17 | $41.11 | $41.68 | $40.79 | $41.57 | $38.35 | 10,002 |
| 2020-09-16 | $41.74 | $43.18 | $40.88 | $41.50 | $38.29 | 34,694 |
| 2020-09-15 | $41.75 | $42.84 | $41.75 | $42.01 | $38.15 | 9,734 |
| 2020-09-14 | $40.05 | $42.30 | $39.56 | $42.30 | $38.41 | 33,647 |
| 2020-09-11 | $39.32 | $40.26 | $38.89 | $40.05 | $36.37 | 10,121 |
| 2020-09-10 | $39.79 | $40.22 | $38.89 | $39.24 | $35.63 | 18,888 |
| 2020-09-09 | $39.76 | $40.06 | $39.09 | $39.93 | $36.26 | 25,187 |
| 2020-09-08 | $41.86 | $41.86 | $39.05 | $39.25 | $35.64 | 36,409 |
| 2020-09-04 | $41.96 | $42.29 | $40.25 | $42.29 | $38.40 | 13,225 |
| 2020-09-03 | $41.93 | $41.93 | $40.42 | $41.24 | $37.45 | 17,535 |
| 2020-09-02 | $41.61 | $42.13 | $41.02 | $42.13 | $38.26 | 12,236 |
| 2020-09-01 | $40.72 | $41.86 | $40.07 | $41.86 | $38.01 | 11,429 |
| 2020-08-31 | $42.27 | $42.27 | $40.88 | $41.03 | $37.26 | 23,135 |
| 2020-08-28 | $40.57 | $42.41 | $40.57 | $41.79 | $37.95 | 14,741 |
| 2020-08-27 | $41.00 | $41.13 | $39.70 | $40.51 | $36.79 | 15,051 |
| 2020-08-26 | $43.11 | $43.94 | $43.11 | $43.39 | $39.40 | 14,452 |
| 2020-08-25 | $44.00 | $44.00 | $43.49 | $43.99 | $39.95 | 2,303 |
| 2020-08-24 | $43.05 | $44.50 | $43.05 | $43.95 | $39.91 | 6,790 |
| 2020-08-21 | $43.15 | $43.15 | $42.39 | $43.06 | $39.10 | 5,912 |
| 2020-08-20 | $44.36 | $44.71 | $43.29 | $43.69 | $39.68 | 8,662 |
| 2020-08-19 | $45.54 | $45.74 | $44.55 | $45.25 | $41.09 | 5,295 |
| 2020-08-18 | $46.00 | $46.00 | $45.03 | $45.03 | $40.89 | 4,572 |
| 2020-08-17 | $45.55 | $46.61 | $45.55 | $46.01 | $41.78 | 12,209 |
| 2020-08-14 | $45.48 | $46.29 | $45.48 | $46.16 | $41.92 | 3,970 |
| 2020-08-13 | $45.15 | $46.07 | $45.15 | $46.07 | $41.84 | 9,047 |
| 2020-08-12 | $45.84 | $46.73 | $45.09 | $45.33 | $41.17 | 9,951 |
| 2020-08-11 | $45.64 | $46.24 | $45.45 | $45.45 | $41.27 | 15,613 |
| 2020-08-10 | $43.78 | $45.43 | $43.78 | $45.10 | $40.96 | 6,285 |
| 2020-08-07 | $41.78 | $44.05 | $41.78 | $44.05 | $40.00 | 5,211 |
| 2020-08-06 | $42.02 | $42.09 | $41.45 | $42.09 | $38.22 | 5,485 |
| 2020-08-05 | $41.63 | $42.00 | $41.07 | $41.63 | $37.81 | 6,765 |
| 2020-08-04 | $40.54 | $41.45 | $40.46 | $41.45 | $37.64 | 4,390 |
| 2020-08-03 | $39.80 | $40.65 | $39.73 | $40.43 | $36.72 | 11,301 |
| 2020-07-31 | $40.00 | $40.00 | $39.10 | $39.29 | $35.68 | 13,179 |
| 2020-07-30 | $41.57 | $41.57 | $40.42 | $40.85 | $37.10 | 6,532 |
| 2020-07-29 | $41.59 | $42.17 | $41.50 | $41.75 | $37.91 | 9,546 |
| 2020-07-28 | $41.90 | $42.12 | $41.56 | $41.57 | $37.75 | 6,853 |
| 2020-07-27 | $41.98 | $42.88 | $41.87 | $42.15 | $38.28 | 16,372 |
| 2020-07-24 | $41.95 | $42.75 | $41.87 | $42.02 | $38.16 | 9,646 |
| 2020-07-23 | $41.63 | $42.05 | $41.57 | $41.71 | $37.88 | 3,226 |
| 2020-07-22 | $41.35 | $42.14 | $41.34 | $41.50 | $37.69 | 10,060 |
| 2020-07-21 | $41.75 | $42.31 | $41.40 | $41.71 | $37.88 | 6,338 |
| 2020-07-20 | $40.82 | $41.46 | $40.75 | $41.30 | $37.51 | 5,761 |
| 2020-07-17 | $40.95 | $41.60 | $40.75 | $40.82 | $37.07 | 7,617 |
| 2020-07-16 | $40.06 | $41.45 | $40.01 | $41.45 | $37.64 | 8,882 |
| 2020-07-15 | $40.50 | $40.84 | $40.08 | $40.19 | $36.50 | 13,648 |
| 2020-07-14 | $38.37 | $40.15 | $38.37 | $40.15 | $36.46 | 8,966 |
| 2020-07-13 | $39.15 | $39.25 | $38.00 | $38.49 | $34.95 | 14,700 |
| 2020-07-10 | $37.48 | $39.08 | $37.48 | $39.00 | $35.42 | 30,292 |
| 2020-07-09 | $38.59 | $38.59 | $36.85 | $37.06 | $33.66 | 10,716 |
| 2020-07-08 | $39.22 | $40.11 | $38.35 | $38.66 | $35.11 | 9,492 |
| 2020-07-07 | $40.17 | $40.55 | $39.35 | $39.35 | $35.73 | 10,080 |
| 2020-07-06 | $42.20 | $42.20 | $40.50 | $40.59 | $36.86 | 11,554 |
| 2020-07-02 | $41.80 | $42.36 | $41.11 | $41.46 | $37.65 | 24,128 |
| 2020-07-01 | $41.67 | $41.67 | $40.63 | $40.86 | $37.11 | 16,501 |
| 2020-06-30 | $40.78 | $41.83 | $40.44 | $41.83 | $37.99 | 10,007 |
| 2020-06-29 | $39.61 | $41.10 | $39.61 | $41.10 | $37.32 | 9,859 |
| 2020-06-26 | $38.94 | $39.47 | $38.30 | $39.26 | $35.65 | 42,810 |
| 2020-06-25 | $37.84 | $39.24 | $37.44 | $39.11 | $35.52 | 15,107 |
| 2020-06-24 | $38.91 | $38.93 | $37.48 | $37.92 | $34.44 | 17,876 |
| 2020-06-23 | $41.11 | $41.11 | $39.15 | $39.62 | $35.98 | 16,880 |
| 2020-06-22 | $38.50 | $39.82 | $38.50 | $39.82 | $36.16 | 12,934 |
| 2020-06-19 | $39.40 | $39.47 | $38.56 | $39.14 | $35.54 | 35,695 |
| 2020-06-18 | $38.50 | $39.58 | $38.13 | $39.20 | $35.60 | 15,120 |
| 2020-06-17 | $41.45 | $41.45 | $38.23 | $38.94 | $35.36 | 30,024 |
| 2020-06-16 | $41.41 | $42.22 | $40.52 | $41.55 | $37.10 | 26,753 |
| 2020-06-15 | $38.67 | $39.83 | $37.71 | $39.56 | $35.33 | 59,035 |
| 2020-06-12 | $38.10 | $39.09 | $37.68 | $38.67 | $34.53 | 16,848 |
| 2020-06-11 | $39.30 | $39.30 | $36.80 | $36.99 | $33.03 | 20,105 |
| 2020-06-10 | $43.15 | $43.15 | $40.05 | $40.05 | $35.76 | 24,622 |
| 2020-06-09 | $44.29 | $44.29 | $42.19 | $43.06 | $38.45 | 27,120 |
| 2020-06-08 | $45.27 | $45.65 | $44.51 | $44.75 | $39.96 | 23,075 |
| 2020-06-05 | $43.19 | $45.34 | $43.19 | $45.06 | $40.24 | 28,269 |
| 2020-06-04 | $40.25 | $43.00 | $40.00 | $41.34 | $36.92 | 46,853 |
| 2020-06-03 | $39.13 | $40.96 | $39.13 | $40.24 | $35.93 | 37,851 |
| 2020-06-02 | $39.15 | $39.15 | $38.00 | $38.00 | $33.93 | 18,558 |
| 2020-06-01 | $40.15 | $40.15 | $37.80 | $38.51 | $34.39 | 29,331 |
| 2020-05-29 | $39.61 | $39.61 | $37.61 | $38.34 | $34.24 | 27,203 |
| 2020-05-28 | $42.00 | $42.00 | $39.80 | $39.91 | $35.64 | 24,088 |
| 2020-05-27 | $40.83 | $41.52 | $40.22 | $41.52 | $37.08 | 21,996 |
| 2020-05-26 | $39.25 | $40.56 | $39.25 | $39.90 | $35.63 | 15,527 |
| 2020-05-22 | $37.87 | $38.54 | $37.14 | $38.54 | $34.42 | 5,844 |
| 2020-05-21 | $37.80 | $38.33 | $37.51 | $37.51 | $33.50 | 6,435 |
| 2020-05-20 | $38.11 | $38.70 | $37.48 | $38.40 | $34.29 | 15,425 |
| 2020-05-19 | $38.70 | $38.70 | $36.96 | $37.70 | $33.67 | 9,298 |
| 2020-05-18 | $36.10 | $39.50 | $36.10 | $39.42 | $35.20 | 16,447 |
| 2020-05-15 | $35.75 | $36.10 | $35.42 | $36.10 | $32.24 | 6,972 |
| 2020-05-14 | $34.91 | $36.20 | $34.13 | $36.20 | $32.33 | 13,911 |
| 2020-05-13 | $35.85 | $36.30 | $34.39 | $36.30 | $32.42 | 15,712 |
| 2020-05-12 | $37.28 | $37.28 | $35.62 | $36.07 | $32.21 | 9,933 |
| 2020-05-11 | $37.71 | $38.08 | $36.69 | $37.05 | $33.09 | 15,704 |
| 2020-05-08 | $39.40 | $39.40 | $36.75 | $38.97 | $34.80 | 7,615 |
| 2020-05-07 | $36.70 | $37.56 | $36.70 | $37.52 | $33.51 | 9,683 |
| 2020-05-06 | $37.19 | $38.20 | $35.76 | $36.70 | $32.77 | 18,134 |
| 2020-05-05 | $40.24 | $40.24 | $37.19 | $37.19 | $33.21 | 5,270 |
| 2020-05-04 | $38.55 | $39.48 | $38.12 | $39.04 | $34.86 | 10,885 |
| 2020-05-01 | $38.50 | $39.64 | $38.50 | $39.43 | $35.21 | 8,770 |
| 2020-04-30 | $40.83 | $40.83 | $39.45 | $39.75 | $35.50 | 6,633 |
| 2020-04-29 | $42.66 | $42.66 | $41.22 | $42.25 | $37.73 | 10,776 |
| 2020-04-28 | $40.99 | $40.99 | $39.66 | $40.80 | $36.43 | 6,135 |
| 2020-04-27 | $37.52 | $39.70 | $37.35 | $39.66 | $35.42 | 8,888 |
| 2020-04-24 | $37.00 | $38.53 | $36.69 | $37.74 | $33.70 | 21,785 |
| 2020-04-23 | $36.09 | $37.63 | $36.09 | $37.11 | $33.14 | 12,922 |
| 2020-04-22 | $37.99 | $37.99 | $35.39 | $36.18 | $32.31 | 12,625 |
| 2020-04-21 | $35.39 | $37.82 | $35.39 | $36.85 | $32.91 | 17,168 |
| 2020-04-20 | $37.50 | $38.47 | $35.92 | $36.85 | $32.91 | 15,282 |
| 2020-04-17 | $37.22 | $39.00 | $37.22 | $38.76 | $34.61 | 8,273 |
| 2020-04-16 | $37.80 | $37.80 | $34.99 | $36.54 | $32.63 | 18,192 |
| 2020-04-15 | $39.14 | $39.14 | $37.20 | $37.50 | $33.49 | 17,746 |
| 2020-04-14 | $42.59 | $42.59 | $40.31 | $40.90 | $36.52 | 8,646 |
| 2020-04-13 | $40.66 | $41.48 | $39.75 | $41.48 | $37.04 | 13,715 |
| 2020-04-09 | $41.96 | $43.22 | $40.62 | $41.74 | $37.27 | 10,863 |
| 2020-04-08 | $41.63 | $42.92 | $40.65 | $41.26 | $36.84 | 18,119 |
| 2020-04-07 | $41.50 | $41.90 | $40.51 | $41.50 | $37.06 | 19,096 |
| 2020-04-06 | $39.50 | $39.90 | $38.83 | $39.87 | $35.60 | 29,313 |
| 2020-04-03 | $39.25 | $39.31 | $36.73 | $37.57 | $33.55 | 14,077 |
| 2020-04-02 | $37.64 | $40.74 | $37.64 | $40.28 | $35.97 | 16,699 |
| 2020-04-01 | $39.80 | $39.80 | $37.05 | $37.38 | $33.38 | 18,700 |
| 2020-03-31 | $40.76 | $40.76 | $38.50 | $40.06 | $35.77 | 20,313 |
| 2020-03-30 | $39.50 | $41.55 | $38.75 | $41.39 | $36.96 | 12,342 |
| 2020-03-27 | $40.10 | $40.10 | $38.33 | $38.69 | $34.55 | 14,069 |
| 2020-03-26 | $39.01 | $41.39 | $38.75 | $41.18 | $36.77 | 23,210 |
| 2020-03-25 | $39.81 | $40.00 | $38.15 | $39.26 | $35.06 | 17,355 |
| 2020-03-24 | $38.87 | $40.18 | $37.80 | $40.18 | $35.88 | 20,644 |
| 2020-03-23 | $35.40 | $37.90 | $33.04 | $36.66 | $32.74 | 29,747 |
| 2020-03-20 | $42.19 | $42.19 | $35.91 | $36.09 | $32.23 | 32,977 |
| 2020-03-19 | $40.86 | $42.50 | $38.71 | $42.25 | $37.73 | 34,604 |
| 2020-03-18 | $37.63 | $41.60 | $37.53 | $40.47 | $36.14 | 38,475 |
| 2020-03-17 | $35.57 | $39.05 | $32.99 | $38.89 | $34.73 | 42,180 |
| 2020-03-16 | $33.94 | $39.35 | $33.94 | $34.88 | $30.63 | 86,309 |
| 2020-03-13 | $33.85 | $37.59 | $31.95 | $36.63 | $32.16 | 38,416 |
| 2020-03-12 | $34.00 | $34.05 | $30.89 | $32.41 | $28.46 | 26,572 |
| 2020-03-11 | $35.63 | $35.63 | $33.04 | $34.24 | $30.07 | 31,344 |
| 2020-03-10 | $35.50 | $37.05 | $35.20 | $36.73 | $32.25 | 41,005 |
| 2020-03-09 | $35.15 | $35.15 | $33.04 | $34.52 | $30.31 | 36,888 |
| 2020-03-06 | $37.25 | $37.44 | $36.00 | $37.07 | $32.55 | 32,106 |
| 2020-03-05 | $38.75 | $38.78 | $36.70 | $37.51 | $32.94 | 34,078 |
| 2020-03-04 | $39.11 | $39.41 | $37.58 | $39.41 | $34.61 | 26,000 |
| 2020-03-03 | $39.62 | $40.43 | $38.52 | $38.70 | $33.98 | 26,291 |
| 2020-03-02 | $39.57 | $40.00 | $38.30 | $39.31 | $34.52 | 25,527 |
| 2020-02-28 | $37.99 | $40.01 | $37.18 | $40.01 | $35.13 | 30,837 |
| 2020-02-27 | $39.68 | $41.66 | $37.99 | $37.99 | $33.36 | 27,636 |
| 2020-02-26 | $43.00 | $43.33 | $41.54 | $42.17 | $37.03 | 13,942 |
| 2020-02-25 | $44.63 | $44.86 | $42.74 | $42.93 | $37.70 | 11,831 |
| 2020-02-24 | $47.25 | $47.25 | $44.13 | $44.59 | $39.15 | 11,473 |
| 2020-02-21 | $47.65 | $48.31 | $47.65 | $48.00 | $42.15 | 5,451 |
| 2020-02-20 | $48.00 | $48.53 | $47.71 | $47.85 | $42.02 | 5,189 |
| 2020-02-19 | $48.31 | $48.74 | $48.00 | $48.00 | $42.15 | 11,457 |
| 2020-02-18 | $48.76 | $48.97 | $47.71 | $48.00 | $42.15 | 9,015 |
| 2020-02-14 | $48.97 | $49.72 | $48.83 | $48.83 | $42.88 | 4,519 |
| 2020-02-13 | $48.75 | $49.41 | $48.75 | $48.95 | $42.98 | 5,619 |
| 2020-02-12 | $49.75 | $50.09 | $49.00 | $49.09 | $43.11 | 6,645 |
| 2020-02-11 | $49.38 | $49.55 | $49.22 | $49.25 | $43.25 | 5,604 |
| 2020-02-10 | $48.71 | $49.08 | $48.30 | $49.08 | $43.10 | 6,023 |
| 2020-02-07 | $49.22 | $49.22 | $48.40 | $49.02 | $43.04 | 6,646 |
| 2020-02-06 | $50.81 | $50.81 | $49.66 | $49.66 | $43.61 | 3,740 |
| 2020-02-05 | $50.39 | $50.98 | $49.70 | $50.98 | $44.76 | 6,085 |
| 2020-02-04 | $49.78 | $49.85 | $49.30 | $49.30 | $43.29 | 5,707 |
| 2020-02-03 | $48.03 | $49.30 | $48.03 | $48.88 | $42.92 | 10,477 |
| 2020-01-31 | $49.38 | $49.38 | $47.40 | $47.40 | $41.62 | 11,822 |
| 2020-01-30 | $49.75 | $50.00 | $48.61 | $50.00 | $43.90 | 5,157 |
| 2020-01-29 | $50.11 | $50.38 | $49.75 | $50.19 | $44.07 | 15,626 |
| 2020-01-28 | $50.78 | $50.78 | $50.00 | $50.33 | $44.19 | 5,037 |
| 2020-01-27 | $50.00 | $50.62 | $50.00 | $50.00 | $43.90 | 6,585 |
| 2020-01-24 | $51.52 | $51.52 | $50.51 | $50.51 | $44.35 | 4,994 |
| 2020-01-23 | $50.90 | $51.45 | $50.55 | $51.30 | $45.05 | 6,561 |
| 2020-01-22 | $51.50 | $51.50 | $50.75 | $51.11 | $44.88 | 4,584 |
| 2020-01-21 | $52.17 | $52.17 | $50.88 | $51.25 | $45.00 | 7,518 |
| 2020-01-17 | $52.99 | $52.99 | $51.90 | $51.98 | $45.64 | 7,767 |
| 2020-01-16 | $51.69 | $52.66 | $51.69 | $52.60 | $46.19 | 7,603 |
| 2020-01-15 | $51.42 | $52.09 | $51.15 | $51.69 | $45.39 | 12,840 |
| 2020-01-14 | $52.02 | $52.39 | $51.60 | $51.69 | $45.39 | 9,851 |
| 2020-01-13 | $50.17 | $51.76 | $50.17 | $51.76 | $45.45 | 9,846 |
| 2020-01-10 | $50.14 | $50.64 | $50.05 | $50.05 | $43.95 | 7,249 |
| 2020-01-09 | $50.28 | $50.89 | $50.24 | $50.50 | $44.34 | 6,890 |
| 2020-01-08 | $50.25 | $50.38 | $49.81 | $49.83 | $43.76 | 12,523 |
| 2020-01-07 | $49.05 | $50.45 | $48.84 | $49.51 | $43.47 | 11,430 |
| 2020-01-06 | $48.90 | $49.72 | $48.87 | $49.04 | $43.06 | 12,246 |
| 2020-01-03 | $50.25 | $50.63 | $49.41 | $49.41 | $43.39 | 11,483 |
| 2020-01-02 | $51.77 | $51.77 | $50.33 | $50.80 | $44.61 | 11,162 |
| 2019-12-31 | $51.97 | $52.33 | $51.29 | $51.77 | $45.46 | 7,796 |
| 2019-12-30 | $52.10 | $52.10 | $51.45 | $51.87 | $45.55 | 5,731 |
| 2019-12-27 | $51.55 | $51.88 | $51.00 | $51.62 | $45.33 | 17,589 |
| 2019-12-26 | $51.95 | $52.15 | $51.17 | $51.20 | $44.96 | 4,061 |
| 2019-12-24 | $51.98 | $52.36 | $51.73 | $51.83 | $45.51 | 7,989 |
| 2019-12-23 | $51.15 | $52.35 | $50.86 | $51.50 | $45.22 | 25,107 |
| 2019-12-20 | $53.63 | $54.49 | $50.75 | $50.75 | $44.56 | 74,879 |
| 2019-12-19 | $52.10 | $54.25 | $51.75 | $53.34 | $46.84 | 49,242 |
| 2019-12-18 | $52.17 | $52.58 | $51.68 | $51.68 | $45.38 | 40,377 |
| 2019-12-17 | $52.50 | $52.68 | $51.62 | $51.75 | $45.44 | 30,381 |
| 2019-12-16 | $53.13 | $53.81 | $52.50 | $52.53 | $45.55 | 43,928 |
| 2019-12-13 | $53.37 | $53.66 | $50.85 | $52.93 | $45.90 | 20,658 |
| 2019-12-12 | $53.03 | $53.55 | $52.01 | $53.37 | $46.28 | 23,155 |
| 2019-12-11 | $53.80 | $53.80 | $51.50 | $52.82 | $45.81 | 21,851 |
| 2019-12-10 | $53.25 | $53.80 | $51.37 | $53.80 | $46.66 | 21,256 |
| 2019-12-09 | $54.65 | $54.74 | $52.95 | $52.96 | $45.93 | 20,229 |
| 2019-12-06 | $52.83 | $55.29 | $52.83 | $54.76 | $47.49 | 20,912 |
| 2019-12-05 | $54.00 | $56.50 | $52.34 | $53.45 | $46.35 | 21,322 |
| 2019-12-04 | $52.49 | $53.65 | $52.49 | $52.83 | $45.81 | 25,271 |
| 2019-12-03 | $52.60 | $53.18 | $52.50 | $52.61 | $45.62 | 11,391 |
| 2019-12-02 | $54.44 | $54.44 | $52.92 | $53.19 | $46.13 | 7,387 |
| 2019-11-29 | $54.20 | $55.12 | $53.63 | $54.17 | $46.98 | 4,057 |
| 2019-11-27 | $53.96 | $54.28 | $53.25 | $54.28 | $47.07 | 9,146 |
| 2019-11-26 | $54.35 | $55.19 | $52.88 | $53.71 | $46.58 | 15,118 |
| 2019-11-25 | $54.27 | $55.48 | $54.10 | $54.34 | $47.12 | 20,981 |
| 2019-11-22 | $52.75 | $54.61 | $52.75 | $53.84 | $46.69 | 13,013 |
| 2019-11-21 | $52.05 | $52.72 | $51.89 | $52.25 | $45.31 | 11,895 |
| 2019-11-20 | $51.07 | $52.40 | $51.07 | $52.15 | $45.22 | 17,045 |
| 2019-11-19 | $50.81 | $52.80 | $50.79 | $52.80 | $45.79 | 13,726 |
| 2019-11-18 | $49.60 | $50.80 | $49.14 | $50.76 | $44.02 | 7,568 |
| 2019-11-15 | $49.98 | $50.09 | $48.91 | $48.98 | $42.48 | 4,832 |
| 2019-11-14 | $49.31 | $50.00 | $49.15 | $49.50 | $42.93 | 5,380 |
| 2019-11-13 | $49.33 | $49.73 | $49.05 | $49.49 | $42.92 | 7,742 |
| 2019-11-12 | $50.00 | $50.38 | $49.30 | $49.30 | $42.75 | 13,091 |
| 2019-11-11 | $49.07 | $50.00 | $48.84 | $49.65 | $43.06 | 4,075 |
| 2019-11-08 | $49.04 | $49.26 | $48.95 | $49.26 | $42.72 | 5,569 |
| 2019-11-07 | $49.24 | $49.39 | $49.21 | $49.39 | $42.83 | 6,035 |
| 2019-11-06 | $49.15 | $49.15 | $48.55 | $48.55 | $42.10 | 5,205 |
| 2019-11-05 | $48.84 | $49.39 | $48.84 | $49.15 | $42.62 | 4,057 |
| 2019-11-04 | $48.41 | $48.90 | $48.30 | $48.56 | $42.11 | 3,995 |
| 2019-11-01 | $47.70 | $48.35 | $47.25 | $48.05 | $41.67 | 4,685 |
| 2019-10-31 | $47.35 | $47.35 | $46.65 | $47.03 | $40.78 | 5,839 |
| 2019-10-30 | $47.03 | $47.60 | $46.63 | $47.55 | $41.24 | 7,330 |
| 2019-10-29 | $47.71 | $48.00 | $47.19 | $47.74 | $41.40 | 4,831 |
| 2019-10-28 | $47.00 | $48.00 | $47.00 | $48.00 | $41.63 | 8,141 |
| 2019-10-25 | $46.57 | $46.75 | $46.40 | $46.75 | $40.54 | 3,453 |
| 2019-10-24 | $47.20 | $47.20 | $46.24 | $46.26 | $40.12 | 5,666 |
| 2019-10-23 | $46.79 | $46.98 | $46.29 | $46.80 | $40.58 | 8,692 |
| 2019-10-22 | $46.70 | $47.18 | $46.32 | $46.80 | $40.58 | 6,783 |
| 2019-10-21 | $46.30 | $46.93 | $46.30 | $46.69 | $40.49 | 9,700 |
| 2019-10-18 | $45.63 | $46.30 | $45.52 | $45.76 | $39.68 | 5,799 |
| 2019-10-17 | $45.14 | $46.14 | $45.14 | $45.96 | $39.86 | 8,126 |
| 2019-10-16 | $45.44 | $46.02 | $44.95 | $45.51 | $39.47 | 11,943 |
| 2019-10-15 | $45.43 | $45.88 | $45.19 | $45.72 | $39.65 | 7,343 |
| 2019-10-14 | $45.20 | $46.28 | $44.91 | $45.22 | $39.21 | 20,563 |
| 2019-10-11 | $45.44 | $47.39 | $45.44 | $46.59 | $40.40 | 9,984 |
| 2019-10-10 | $45.10 | $45.18 | $44.91 | $44.99 | $39.02 | 5,747 |
| 2019-10-09 | $44.84 | $45.65 | $44.62 | $44.80 | $38.85 | 9,539 |
| 2019-10-08 | $45.05 | $45.05 | $44.39 | $44.82 | $38.87 | 4,938 |
| 2019-10-07 | $44.00 | $45.80 | $43.78 | $45.15 | $39.15 | 10,452 |
| 2019-10-04 | $44.50 | $44.78 | $43.26 | $43.98 | $38.14 | 18,631 |
| 2019-10-03 | $44.44 | $44.85 | $43.75 | $44.25 | $38.37 | 7,706 |
| 2019-10-02 | $44.12 | $44.67 | $43.26 | $44.57 | $38.65 | 19,010 |
| 2019-10-01 | $45.84 | $46.20 | $44.40 | $44.52 | $38.61 | 8,191 |
| 2019-09-30 | $45.87 | $46.10 | $45.33 | $45.56 | $39.51 | 17,647 |
| 2019-09-27 | $46.45 | $46.52 | $45.43 | $45.57 | $39.52 | 14,512 |
| 2019-09-26 | $46.27 | $46.94 | $45.98 | $45.98 | $39.87 | 7,324 |
| 2019-09-25 | $45.20 | $46.41 | $45.20 | $46.20 | $40.06 | 14,283 |
| 2019-09-24 | $45.52 | $46.21 | $45.07 | $45.81 | $39.73 | 9,923 |
| 2019-09-23 | $46.94 | $46.94 | $44.90 | $45.13 | $39.14 | 15,815 |
| 2019-09-20 | $48.77 | $48.77 | $46.66 | $46.94 | $40.71 | 40,428 |
| 2019-09-19 | $48.50 | $49.18 | $47.99 | $48.76 | $42.28 | 31,503 |
| 2019-09-18 | $47.82 | $48.21 | $47.25 | $48.21 | $41.81 | 34,000 |
| 2019-09-17 | $46.31 | $47.80 | $46.29 | $47.44 | $41.14 | 30,541 |
| 2019-09-16 | $46.14 | $46.99 | $45.36 | $46.45 | $40.28 | 12,037 |
| 2019-09-13 | $46.56 | $47.71 | $46.02 | $46.66 | $39.90 | 15,236 |
| 2019-09-12 | $45.58 | $47.02 | $44.75 | $46.00 | $39.33 | 23,985 |
| 2019-09-11 | $45.28 | $47.01 | $44.77 | $46.61 | $39.85 | 21,367 |
| 2019-09-10 | $43.85 | $45.38 | $43.16 | $45.13 | $38.59 | 21,565 |
| 2019-09-09 | $42.11 | $44.07 | $42.04 | $43.82 | $37.47 | 22,499 |
| 2019-09-06 | $42.30 | $42.95 | $41.50 | $42.19 | $36.07 | 18,808 |
| 2019-09-05 | $41.48 | $42.44 | $40.76 | $42.44 | $36.29 | 15,421 |
| 2019-09-04 | $40.44 | $41.47 | $39.33 | $41.47 | $35.46 | 28,420 |
| 2019-09-03 | $40.92 | $41.12 | $39.05 | $39.55 | $33.82 | 21,721 |
| 2019-08-30 | $43.66 | $43.75 | $41.18 | $41.61 | $35.58 | 15,153 |
| 2019-08-29 | $40.70 | $43.85 | $40.70 | $43.32 | $37.04 | 24,579 |
| 2019-08-28 | $39.49 | $40.24 | $38.64 | $40.18 | $34.36 | 6,990 |
| 2019-08-27 | $40.32 | $40.53 | $39.12 | $39.65 | $33.90 | 7,869 |
| 2019-08-26 | $39.46 | $40.17 | $39.43 | $39.82 | $34.05 | 3,118 |
| 2019-08-23 | $40.86 | $41.37 | $38.95 | $39.05 | $33.39 | 8,834 |
| 2019-08-22 | $41.41 | $41.52 | $40.95 | $40.95 | $35.01 | 9,048 |
| 2019-08-21 | $41.25 | $41.37 | $40.52 | $41.20 | $35.23 | 5,196 |
| 2019-08-20 | $40.53 | $41.14 | $40.27 | $40.81 | $34.89 | 5,104 |
| 2019-08-19 | $40.97 | $40.97 | $40.07 | $40.76 | $34.85 | 6,668 |
| 2019-08-16 | $39.52 | $40.42 | $39.26 | $40.42 | $34.56 | 7,288 |
| 2019-08-15 | $38.71 | $39.38 | $38.10 | $39.22 | $33.53 | 11,685 |
| 2019-08-14 | $41.11 | $41.11 | $38.50 | $38.50 | $32.92 | 9,997 |
| 2019-08-13 | $40.99 | $42.31 | $40.99 | $41.87 | $35.80 | 8,287 |
| 2019-08-12 | $41.50 | $41.50 | $40.85 | $40.85 | $34.93 | 1,700 |
| 2019-08-09 | $42.16 | $42.40 | $41.34 | $41.40 | $35.40 | 6,229 |
| 2019-08-08 | $41.92 | $42.89 | $41.92 | $42.28 | $36.15 | 13,550 |
| 2019-08-07 | $41.25 | $41.90 | $40.88 | $41.53 | $35.51 | 10,422 |
| 2019-08-06 | $41.60 | $41.80 | $41.31 | $41.55 | $35.53 | 4,533 |
| 2019-08-05 | $41.43 | $42.04 | $41.20 | $41.25 | $35.27 | 6,111 |
| 2019-08-02 | $42.44 | $42.97 | $42.07 | $42.08 | $35.98 | 6,096 |
| 2019-08-01 | $43.25 | $43.50 | $42.46 | $42.74 | $36.54 | 11,790 |
| 2019-07-31 | $43.39 | $43.87 | $43.00 | $43.00 | $36.77 | 14,065 |
| 2019-07-30 | $43.25 | $43.57 | $42.61 | $43.22 | $36.96 | 16,302 |
| 2019-07-29 | $43.34 | $43.60 | $43.16 | $43.27 | $37.00 | 12,757 |
| 2019-07-26 | $43.89 | $44.10 | $43.13 | $43.36 | $37.07 | 6,070 |
| 2019-07-25 | $43.63 | $44.20 | $43.26 | $43.63 | $37.31 | 10,070 |
| 2019-07-24 | $43.00 | $43.70 | $43.00 | $43.51 | $37.20 | 11,808 |
| 2019-07-23 | $42.04 | $43.20 | $42.04 | $43.01 | $36.78 | 9,520 |
| 2019-07-22 | $42.09 | $42.58 | $41.54 | $41.86 | $35.79 | 4,771 |
| 2019-07-19 | $41.59 | $42.31 | $41.59 | $42.13 | $36.02 | 7,465 |
| 2019-07-18 | $41.82 | $42.15 | $41.75 | $41.85 | $35.78 | 9,793 |
| 2019-07-17 | $42.99 | $42.99 | $41.94 | $41.95 | $35.87 | 9,746 |
| 2019-07-16 | $43.14 | $43.15 | $42.99 | $42.99 | $36.76 | 6,671 |
| 2019-07-15 | $43.06 | $43.57 | $42.61 | $42.75 | $36.55 | 3,412 |
| 2019-07-12 | $42.72 | $43.40 | $42.72 | $42.99 | $36.76 | 12,713 |
| 2019-07-11 | $43.01 | $43.01 | $42.15 | $42.50 | $36.34 | 10,201 |
| 2019-07-10 | $43.25 | $43.41 | $42.50 | $42.76 | $36.56 | 10,893 |
| 2019-07-09 | $43.61 | $43.61 | $42.79 | $43.00 | $36.77 | 7,207 |
| 2019-07-08 | $43.88 | $44.09 | $43.56 | $43.84 | $37.49 | 11,342 |
| 2019-07-05 | $43.69 | $44.07 | $43.29 | $44.06 | $37.67 | 5,635 |
| 2019-07-03 | $43.64 | $44.23 | $42.95 | $43.89 | $37.53 | 8,958 |
| 2019-07-02 | $43.07 | $43.94 | $42.73 | $43.60 | $37.28 | 16,907 |
| 2019-07-01 | $43.89 | $44.04 | $42.90 | $43.05 | $36.81 | 18,682 |
| 2019-06-28 | $43.85 | $44.71 | $43.52 | $43.65 | $37.32 | 84,728 |
| 2019-06-27 | $42.15 | $44.20 | $42.15 | $44.01 | $37.63 | 14,485 |
| 2019-06-26 | $42.90 | $43.10 | $41.66 | $42.00 | $35.91 | 14,836 |
| 2019-06-25 | $42.99 | $43.74 | $42.25 | $43.36 | $37.07 | 12,014 |
| 2019-06-24 | $42.76 | $43.14 | $41.11 | $43.00 | $36.77 | 23,949 |
| 2019-06-21 | $43.56 | $43.56 | $42.06 | $42.30 | $36.17 | 21,042 |
| 2019-06-20 | $44.51 | $45.18 | $43.50 | $44.00 | $37.62 | 9,842 |
| 2019-06-19 | $43.65 | $45.88 | $43.32 | $43.99 | $37.61 | 41,809 |
| 2019-06-18 | $42.00 | $44.06 | $41.13 | $44.02 | $37.64 | 43,124 |
| 2019-06-17 | $42.65 | $43.20 | $41.58 | $41.69 | $35.65 | 11,297 |
| 2019-06-14 | $43.59 | $43.87 | $42.55 | $43.29 | $36.44 | 22,041 |
| 2019-06-13 | $43.67 | $44.11 | $43.02 | $43.60 | $36.70 | 15,579 |
| 2019-06-12 | $43.11 | $43.65 | $42.10 | $43.38 | $36.51 | 16,248 |
| 2019-06-11 | $43.60 | $43.73 | $42.23 | $43.43 | $36.56 | 19,052 |
| 2019-06-10 | $42.60 | $43.26 | $41.50 | $43.26 | $36.41 | 13,134 |
| 2019-06-07 | $42.71 | $43.75 | $41.86 | $42.50 | $35.77 | 18,986 |
| 2019-06-06 | $43.55 | $43.55 | $41.68 | $42.57 | $35.83 | 16,022 |
| 2019-06-05 | $45.81 | $45.81 | $43.09 | $43.50 | $36.61 | 19,996 |
| 2019-06-04 | $45.10 | $45.38 | $42.79 | $45.38 | $38.20 | 17,521 |
| 2019-06-03 | $43.75 | $44.66 | $42.29 | $44.21 | $37.21 | 18,544 |
| 2019-05-31 | $43.42 | $44.37 | $43.42 | $44.05 | $37.08 | 4,442 |
| 2019-05-30 | $44.49 | $44.87 | $44.18 | $44.54 | $37.49 | 7,513 |
| 2019-05-29 | $44.61 | $44.92 | $44.05 | $44.14 | $37.15 | 10,546 |
| 2019-05-28 | $44.81 | $45.31 | $44.55 | $45.14 | $38.00 | 5,482 |
| 2019-05-24 | $44.48 | $45.00 | $44.48 | $45.00 | $37.88 | 5,097 |
| 2019-05-23 | $44.14 | $44.53 | $43.83 | $44.25 | $37.25 | 5,198 |
| 2019-05-22 | $44.83 | $45.34 | $44.37 | $44.59 | $37.53 | 8,531 |
| 2019-05-21 | $45.54 | $45.95 | $44.55 | $45.00 | $37.88 | 23,846 |
| 2019-05-20 | $46.00 | $46.35 | $45.07 | $45.14 | $38.00 | 13,722 |
| 2019-05-17 | $46.80 | $47.30 | $46.29 | $46.41 | $39.06 | 6,495 |
| 2019-05-16 | $46.94 | $47.71 | $46.28 | $47.31 | $39.82 | 12,766 |
| 2019-05-15 | $46.82 | $47.32 | $46.67 | $46.87 | $39.45 | 9,122 |
| 2019-05-14 | $46.80 | $47.55 | $46.69 | $47.14 | $39.68 | 6,846 |
| 2019-05-13 | $47.00 | $47.33 | $46.73 | $46.73 | $39.33 | 8,664 |
| 2019-05-10 | $47.56 | $47.93 | $47.49 | $47.93 | $40.34 | 5,453 |
| 2019-05-09 | $47.41 | $47.80 | $47.24 | $47.32 | $39.83 | 8,904 |
| 2019-05-08 | $47.87 | $47.87 | $47.50 | $47.73 | $40.18 | 5,972 |
| 2019-05-07 | $48.07 | $48.48 | $47.45 | $47.70 | $40.15 | 4,967 |
| 2019-05-06 | $48.33 | $49.09 | $48.33 | $48.48 | $40.81 | 6,651 |
| 2019-05-03 | $48.12 | $49.12 | $48.12 | $49.12 | $41.35 | 8,030 |
| 2019-05-02 | $47.74 | $48.07 | $47.45 | $47.70 | $40.15 | 11,650 |
| 2019-05-01 | $48.83 | $48.83 | $47.44 | $47.70 | $40.15 | 7,891 |
| 2019-04-30 | $48.00 | $48.98 | $47.54 | $48.65 | $40.95 | 22,508 |
| 2019-04-29 | $47.48 | $48.00 | $47.45 | $48.00 | $40.40 | 5,687 |
| 2019-04-26 | $46.52 | $47.43 | $46.51 | $47.00 | $39.56 | 5,134 |
| 2019-04-25 | $46.01 | $46.25 | $45.80 | $45.80 | $38.55 | 5,378 |
| 2019-04-24 | $46.45 | $47.03 | $46.05 | $46.05 | $38.76 | 9,957 |
| 2019-04-23 | $46.69 | $47.14 | $46.54 | $47.06 | $39.61 | 7,041 |
| 2019-04-22 | $46.90 | $46.90 | $46.00 | $46.06 | $38.77 | 5,930 |
| 2019-04-18 | $46.08 | $47.08 | $46.08 | $46.67 | $39.28 | 6,911 |
| 2019-04-17 | $47.21 | $47.29 | $46.32 | $46.32 | $38.99 | 6,674 |
| 2019-04-16 | $47.19 | $47.19 | $46.12 | $46.88 | $39.46 | 7,393 |
| 2019-04-15 | $48.26 | $48.39 | $47.10 | $47.10 | $39.65 | 2,778 |
| 2019-04-12 | $47.83 | $49.03 | $47.83 | $49.03 | $41.27 | 5,002 |
| 2019-04-11 | $47.10 | $48.00 | $47.10 | $47.97 | $40.38 | 4,561 |
| 2019-04-10 | $47.52 | $47.90 | $47.15 | $47.72 | $40.17 | 12,864 |
| 2019-04-09 | $48.40 | $48.40 | $47.26 | $47.26 | $39.78 | 8,822 |
| 2019-04-08 | $49.10 | $49.66 | $48.53 | $48.90 | $41.16 | 12,508 |
| 2019-04-05 | $50.06 | $50.06 | $49.29 | $49.61 | $41.76 | 2,475 |
| 2019-04-04 | $48.73 | $49.80 | $48.50 | $49.80 | $41.92 | 9,388 |
| 2019-04-03 | $50.17 | $50.17 | $48.42 | $48.58 | $40.89 | 8,264 |
| 2019-04-02 | $50.52 | $50.52 | $49.19 | $49.61 | $41.76 | 7,581 |
| 2019-04-01 | $49.77 | $50.35 | $49.77 | $50.03 | $42.11 | 3,461 |
| 2019-03-29 | $49.63 | $50.21 | $48.75 | $48.89 | $41.15 | 7,716 |
| 2019-03-28 | $49.37 | $50.17 | $49.18 | $49.18 | $41.40 | 6,743 |
| 2019-03-27 | $48.06 | $50.14 | $48.06 | $49.56 | $41.72 | 9,776 |
| 2019-03-26 | $48.75 | $49.39 | $48.75 | $49.06 | $41.29 | 6,072 |
| 2019-03-25 | $47.05 | $48.82 | $46.83 | $48.67 | $40.97 | 10,096 |
| 2019-03-22 | $48.35 | $51.44 | $46.93 | $47.03 | $39.59 | 42,080 |
| 2019-03-21 | $45.81 | $49.05 | $45.77 | $48.85 | $41.12 | 38,074 |
| 2019-03-20 | $45.49 | $46.23 | $44.78 | $45.56 | $38.35 | 16,011 |
| 2019-03-19 | $44.67 | $46.13 | $44.23 | $45.64 | $38.42 | 37,110 |
| 2019-03-18 | $44.01 | $44.70 | $43.60 | $44.70 | $37.62 | 44,439 |
| 2019-03-15 | $44.00 | $44.53 | $43.50 | $44.37 | $37.35 | 57,917 |
| 2019-03-14 | $44.50 | $45.20 | $44.17 | $44.53 | $37.48 | 36,437 |
| 2019-03-13 | $44.22 | $45.45 | $44.20 | $44.42 | $37.39 | 38,947 |
| 2019-03-12 | $44.40 | $44.90 | $44.22 | $44.67 | $37.60 | 14,937 |
| 2019-03-11 | $44.25 | $45.23 | $44.25 | $44.98 | $37.86 | 24,598 |
| 2019-03-08 | $45.00 | $45.55 | $44.28 | $44.81 | $37.72 | 17,226 |
| 2019-03-07 | $45.60 | $45.75 | $45.08 | $45.11 | $37.97 | 15,272 |
| 2019-03-06 | $47.20 | $47.28 | $45.59 | $45.88 | $38.62 | 12,172 |
| 2019-03-05 | $47.30 | $47.44 | $47.26 | $47.32 | $39.83 | 8,350 |
| 2019-03-04 | $46.70 | $47.17 | $46.63 | $46.83 | $39.42 | 9,163 |
| 2019-03-01 | $45.45 | $46.40 | $45.00 | $46.03 | $38.74 | 7,487 |
| 2019-02-28 | $46.77 | $46.77 | $45.46 | $45.46 | $38.26 | 10,018 |
| 2019-02-27 | $47.94 | $47.94 | $47.00 | $47.16 | $39.70 | 3,130 |
| 2019-02-26 | $48.10 | $48.25 | $47.71 | $47.71 | $40.16 | 4,799 |
| 2019-02-25 | $47.16 | $48.50 | $47.16 | $48.20 | $40.57 | 14,826 |
| 2019-02-22 | $46.36 | $46.96 | $46.36 | $46.93 | $39.50 | 6,547 |
| 2019-02-21 | $46.00 | $46.21 | $46.00 | $46.10 | $38.80 | 4,014 |
| 2019-02-20 | $46.41 | $46.90 | $45.73 | $45.73 | $38.49 | 11,409 |
| 2019-02-19 | $46.06 | $46.50 | $46.06 | $46.50 | $39.14 | 6,989 |
| 2019-02-15 | $46.20 | $46.45 | $46.13 | $46.13 | $38.83 | 8,269 |
| 2019-02-14 | $46.38 | $46.38 | $45.34 | $45.80 | $38.55 | 6,239 |
| 2019-02-13 | $45.64 | $46.54 | $45.64 | $46.40 | $39.06 | 5,601 |
| 2019-02-12 | $44.85 | $46.23 | $44.85 | $45.64 | $38.42 | 6,623 |
| 2019-02-11 | $44.97 | $45.00 | $44.85 | $44.85 | $37.75 | 6,168 |
| 2019-02-08 | $45.10 | $45.18 | $44.80 | $44.80 | $37.71 | 4,030 |
| 2019-02-07 | $44.87 | $45.42 | $44.86 | $45.25 | $38.09 | 7,368 |
| 2019-02-06 | $45.23 | $45.99 | $45.00 | $45.10 | $37.96 | 4,893 |
| 2019-02-05 | $45.41 | $45.41 | $44.29 | $45.24 | $38.08 | 5,251 |
| 2019-02-04 | $45.79 | $45.79 | $45.00 | $45.00 | $37.88 | 7,315 |
| 2019-02-01 | $45.81 | $45.81 | $45.06 | $45.06 | $37.93 | 5,463 |
| 2019-01-31 | $44.75 | $45.62 | $44.75 | $45.15 | $38.00 | 10,223 |
| 2019-01-30 | $44.82 | $45.27 | $44.26 | $45.27 | $38.10 | 8,652 |
| 2019-01-29 | $44.70 | $44.90 | $44.25 | $44.57 | $37.52 | 5,991 |
| 2019-01-28 | $45.55 | $45.71 | $44.00 | $44.60 | $37.54 | 10,318 |
| 2019-01-25 | $45.67 | $45.90 | $45.15 | $45.55 | $38.34 | 7,054 |
| 2019-01-24 | $44.54 | $45.47 | $44.54 | $45.21 | $38.05 | 6,437 |
| 2019-01-23 | $44.67 | $45.31 | $43.84 | $44.64 | $37.57 | 7,397 |
| 2019-01-22 | $44.50 | $45.00 | $44.00 | $44.52 | $37.47 | 10,915 |
| 2019-01-18 | $44.21 | $45.10 | $44.21 | $44.60 | $37.54 | 9,389 |
| 2019-01-17 | $44.40 | $44.49 | $44.00 | $44.00 | $37.04 | 4,603 |
| 2019-01-16 | $44.01 | $44.32 | $43.99 | $43.99 | $37.03 | 7,143 |
| 2019-01-15 | $41.91 | $44.15 | $41.91 | $43.79 | $36.86 | 7,595 |
| 2019-01-14 | $44.56 | $45.14 | $43.46 | $43.46 | $36.58 | 5,409 |
| 2019-01-11 | $44.95 | $45.40 | $44.62 | $44.78 | $37.69 | 6,385 |
| 2019-01-10 | $44.39 | $45.55 | $44.39 | $45.11 | $37.97 | 9,325 |
| 2019-01-09 | $44.38 | $45.49 | $44.30 | $44.48 | $37.44 | 10,939 |
| 2019-01-08 | $44.32 | $44.96 | $44.32 | $44.88 | $37.78 | 10,322 |
| 2019-01-07 | $43.87 | $44.51 | $43.51 | $43.69 | $36.77 | 6,980 |
| 2019-01-04 | $42.51 | $44.01 | $41.95 | $43.87 | $36.93 | 12,429 |
| 2019-01-03 | $43.37 | $43.37 | $41.87 | $41.87 | $35.24 | 9,009 |
| 2019-01-02 | $43.88 | $44.50 | $42.79 | $43.55 | $36.66 | 12,502 |
| 2018-12-31 | $44.92 | $45.17 | $44.17 | $44.40 | $37.37 | 22,867 |
| 2018-12-28 | $42.85 | $45.15 | $41.69 | $44.53 | $37.48 | 37,792 |
| 2018-12-27 | $40.30 | $42.85 | $39.52 | $42.85 | $36.07 | 27,990 |
| 2018-12-26 | $39.01 | $40.30 | $38.30 | $40.30 | $33.92 | 19,125 |
| 2018-12-24 | $40.01 | $40.01 | $37.80 | $38.55 | $32.45 | 11,522 |
| 2018-12-21 | $38.76 | $40.85 | $36.70 | $39.86 | $33.55 | 62,615 |
| 2018-12-20 | $40.00 | $40.01 | $37.36 | $39.65 | $33.37 | 84,907 |
| 2018-12-19 | $43.81 | $45.22 | $43.07 | $43.11 | $36.29 | 16,275 |
| 2018-12-18 | $45.05 | $45.24 | $43.90 | $43.91 | $36.96 | 17,690 |
| 2018-12-17 | $45.50 | $46.14 | $44.10 | $44.40 | $37.37 | 19,696 |
| 2018-12-14 | $44.45 | $46.49 | $44.45 | $46.25 | $38.93 | 16,566 |
| 2018-12-13 | $45.76 | $46.00 | $45.15 | $45.25 | $38.09 | 20,252 |
| 2018-12-12 | $45.01 | $47.05 | $44.76 | $46.64 | $39.26 | 25,970 |
| 2018-12-11 | $46.21 | $46.45 | $45.30 | $45.40 | $38.21 | 13,019 |
| 2018-12-10 | $46.60 | $46.84 | $45.12 | $46.56 | $39.19 | 15,226 |
| 2018-12-07 | $47.14 | $48.49 | $46.18 | $46.51 | $39.15 | 14,826 |
| 2018-12-06 | $49.87 | $49.87 | $46.00 | $47.06 | $39.61 | 21,814 |
| 2018-12-04 | $53.30 | $53.30 | $51.25 | $51.25 | $43.14 | 10,030 |
| 2018-12-03 | $53.63 | $54.16 | $52.87 | $53.33 | $44.89 | 6,512 |
| 2018-11-30 | $52.08 | $53.00 | $52.08 | $52.79 | $44.43 | 17,537 |
| 2018-11-29 | $52.24 | $52.78 | $51.58 | $51.58 | $43.42 | 3,619 |
| 2018-11-28 | $51.41 | $52.60 | $50.28 | $52.60 | $44.27 | 6,513 |
| 2018-11-27 | $53.10 | $53.12 | $51.49 | $51.49 | $43.34 | 3,116 |
| 2018-11-26 | $54.12 | $54.18 | $53.06 | $53.19 | $44.77 | 3,574 |
| 2018-11-23 | $52.97 | $53.67 | $52.89 | $53.61 | $45.12 | 4,255 |
| 2018-11-21 | $53.00 | $53.47 | $52.79 | $52.92 | $44.54 | 4,750 |
| 2018-11-20 | $53.00 | $53.38 | $52.66 | $52.75 | $44.40 | 3,009 |
| 2018-11-19 | $53.09 | $53.24 | $53.00 | $53.00 | $44.61 | 6,033 |
| 2018-11-16 | $52.23 | $53.80 | $51.71 | $53.09 | $44.69 | 10,329 |
| 2018-11-15 | $52.19 | $52.84 | $51.86 | $52.48 | $44.17 | 8,595 |
| 2018-11-14 | $52.32 | $52.79 | $51.64 | $51.68 | $43.50 | 7,048 |
| 2018-11-13 | $52.15 | $52.15 | $51.50 | $51.62 | $43.45 | 3,617 |
| 2018-11-12 | $51.78 | $51.95 | $51.20 | $51.20 | $43.10 | 3,561 |
| 2018-11-09 | $52.75 | $52.75 | $51.17 | $51.17 | $43.07 | 3,621 |
| 2018-11-08 | $52.20 | $53.00 | $52.20 | $53.00 | $44.61 | 2,509 |
| 2018-11-07 | $52.09 | $52.40 | $51.44 | $52.40 | $44.11 | 7,342 |
| 2018-11-06 | $51.39 | $51.98 | $51.36 | $51.72 | $43.53 | 4,345 |
| 2018-11-05 | $52.73 | $52.81 | $51.36 | $51.36 | $43.23 | 5,940 |
| 2018-11-02 | $52.47 | $53.65 | $52.11 | $52.59 | $44.27 | 9,452 |
| 2018-11-01 | $51.73 | $52.41 | $51.73 | $52.16 | $43.90 | 2,999 |
| 2018-10-31 | $51.47 | $51.56 | $50.61 | $51.36 | $43.23 | 9,399 |
| 2018-10-30 | $49.45 | $50.84 | $49.45 | $50.81 | $42.77 | 4,763 |
| 2018-10-29 | $50.66 | $50.93 | $48.90 | $49.26 | $41.46 | 6,549 |
| 2018-10-26 | $49.87 | $51.05 | $49.09 | $49.92 | $42.02 | 4,941 |
| 2018-10-25 | $48.74 | $50.71 | $48.74 | $50.71 | $42.68 | 10,053 |
| 2018-10-24 | $50.39 | $51.82 | $48.00 | $48.35 | $40.70 | 10,424 |
| 2018-10-23 | $51.00 | $51.08 | $49.88 | $50.40 | $42.42 | 5,818 |
| 2018-10-22 | $51.10 | $51.30 | $50.90 | $51.20 | $43.10 | 4,879 |
| 2018-10-19 | $50.26 | $51.30 | $50.26 | $50.52 | $42.52 | 5,748 |
| 2018-10-18 | $51.00 | $51.27 | $50.16 | $50.52 | $42.52 | 4,455 |
| 2018-10-17 | $51.30 | $51.94 | $51.00 | $51.10 | $43.01 | 6,374 |
| 2018-10-16 | $50.71 | $52.10 | $50.71 | $52.10 | $43.85 | 4,550 |
| 2018-10-15 | $49.40 | $51.00 | $49.40 | $50.40 | $42.42 | 6,431 |
| 2018-10-12 | $50.80 | $50.80 | $49.27 | $49.71 | $41.84 | 12,684 |
| 2018-10-11 | $51.30 | $52.52 | $51.00 | $51.00 | $42.93 | 6,657 |
| 2018-10-10 | $53.28 | $53.28 | $51.30 | $51.30 | $43.18 | 11,170 |
| 2018-10-09 | $54.20 | $54.40 | $53.00 | $53.51 | $45.04 | 11,058 |
| 2018-10-08 | $54.83 | $55.85 | $54.63 | $55.18 | $46.45 | 11,375 |
| 2018-10-05 | $55.65 | $55.84 | $54.80 | $55.08 | $46.36 | 7,818 |
| 2018-10-04 | $56.52 | $56.52 | $55.26 | $55.52 | $46.73 | 7,530 |
| 2018-10-03 | $57.90 | $57.90 | $56.49 | $56.54 | $47.59 | 5,014 |
| 2018-10-02 | $57.49 | $57.80 | $56.76 | $57.57 | $48.46 | 5,008 |
| 2018-10-01 | $57.99 | $58.31 | $56.85 | $57.01 | $47.99 | 15,489 |
| 2018-09-28 | $57.65 | $57.75 | $57.05 | $57.65 | $48.53 | 7,983 |
| 2018-09-27 | $59.85 | $59.95 | $57.40 | $57.50 | $48.40 | 5,588 |
| 2018-09-26 | $60.60 | $60.65 | $59.45 | $59.70 | $50.25 | 13,633 |
| 2018-09-25 | $61.90 | $61.90 | $60.40 | $60.45 | $50.88 | 8,059 |
| 2018-09-24 | $63.30 | $63.30 | $61.35 | $61.75 | $51.98 | 15,703 |
| 2018-09-21 | $63.60 | $63.80 | $62.95 | $63.30 | $53.28 | 129,133 |
| 2018-09-20 | $62.00 | $63.55 | $62.00 | $63.50 | $53.45 | 24,122 |
| 2018-09-19 | $61.15 | $62.30 | $61.15 | $62.25 | $52.40 | 15,249 |
| 2018-09-18 | $60.10 | $61.50 | $59.65 | $61.05 | $51.39 | 17,568 |
| 2018-09-17 | $59.00 | $60.60 | $59.00 | $60.10 | $50.59 | 14,147 |
| 2018-09-14 | $57.95 | $59.30 | $57.75 | $58.90 | $49.58 | 16,325 |
| 2018-09-13 | $57.75 | $58.40 | $57.75 | $58.30 | $48.53 | 18,316 |
| 2018-09-12 | $57.30 | $57.85 | $57.25 | $57.85 | $48.15 | 12,509 |
| 2018-09-11 | $57.65 | $58.00 | $56.80 | $57.65 | $47.99 | 16,738 |
| 2018-09-10 | $57.95 | $58.25 | $57.70 | $58.15 | $48.40 | 14,411 |
| 2018-09-07 | $57.60 | $58.20 | $56.95 | $57.85 | $48.15 | 16,010 |
| 2018-09-06 | $57.20 | $57.90 | $56.55 | $57.85 | $48.15 | 10,697 |
| 2018-09-05 | $57.48 | $57.95 | $56.65 | $57.05 | $47.49 | 17,219 |
| 2018-09-04 | $57.10 | $57.70 | $56.25 | $57.60 | $47.95 | 12,202 |
| 2018-08-31 | $59.80 | $59.80 | $56.70 | $56.85 | $47.32 | 120,770 |
| 2018-08-30 | $60.40 | $60.93 | $58.25 | $60.45 | $50.32 | 26,860 |
| 2018-08-29 | $59.30 | $59.90 | $59.20 | $59.85 | $49.82 | 7,022 |
| 2018-08-28 | $59.83 | $60.20 | $59.15 | $59.30 | $49.36 | 7,860 |
| 2018-08-27 | $58.74 | $59.68 | $58.31 | $58.90 | $49.03 | 3,175 |
| 2018-08-24 | $57.70 | $58.35 | $57.00 | $58.35 | $48.57 | 3,728 |
| 2018-08-23 | $56.95 | $57.50 | $56.95 | $57.25 | $47.65 | 4,532 |
| 2018-08-22 | $57.55 | $57.60 | $56.95 | $57.20 | $47.61 | 5,394 |
| 2018-08-21 | $57.00 | $58.20 | $57.00 | $57.60 | $47.95 | 7,988 |
| 2018-08-20 | $57.00 | $57.25 | $56.50 | $56.55 | $47.07 | 6,529 |
| 2018-08-17 | $56.65 | $57.15 | $56.60 | $57.15 | $47.57 | 2,542 |
| 2018-08-16 | $56.35 | $57.10 | $56.15 | $56.90 | $47.36 | 3,535 |
| 2018-08-15 | $56.25 | $56.53 | $55.55 | $55.55 | $46.24 | 4,689 |
| 2018-08-14 | $56.73 | $57.00 | $56.30 | $56.80 | $47.28 | 3,212 |
| 2018-08-13 | $56.65 | $57.23 | $56.20 | $56.60 | $47.11 | 9,852 |
| 2018-08-10 | $57.05 | $57.60 | $57.05 | $57.20 | $47.61 | 1,328 |
| 2018-08-09 | $57.35 | $57.70 | $56.95 | $57.15 | $47.57 | 2,136 |
| 2018-08-08 | $58.03 | $58.40 | $57.30 | $57.30 | $47.70 | 2,219 |
| 2018-08-07 | $57.95 | $58.55 | $57.95 | $58.55 | $48.74 | 2,456 |
| 2018-08-06 | $57.50 | $58.15 | $57.50 | $58.00 | $48.28 | 2,013 |
| 2018-08-03 | $58.40 | $58.40 | $57.10 | $57.25 | $47.65 | 2,671 |
| 2018-08-02 | $57.85 | $58.40 | $57.70 | $58.25 | $48.49 | 2,981 |
| 2018-08-01 | $58.00 | $58.35 | $57.90 | $57.90 | $48.20 | 2,941 |
| 2018-07-31 | $56.70 | $58.20 | $56.70 | $57.85 | $48.15 | 6,432 |
| 2018-07-30 | $56.80 | $57.80 | $56.70 | $56.70 | $47.20 | 7,250 |
| 2018-07-27 | $57.35 | $58.20 | $56.65 | $56.65 | $47.16 | 2,432 |
| 2018-07-26 | $56.65 | $57.60 | $56.65 | $57.15 | $47.57 | 2,851 |
| 2018-07-25 | $57.05 | $57.35 | $56.75 | $56.75 | $47.24 | 1,969 |
| 2018-07-24 | $57.80 | $58.75 | $56.95 | $56.95 | $47.40 | 3,504 |
| 2018-07-23 | $57.80 | $58.30 | $57.35 | $57.35 | $47.74 | 2,224 |
| 2018-07-20 | $57.90 | $58.35 | $57.87 | $57.90 | $48.20 | 4,004 |
| 2018-07-19 | $57.43 | $58.55 | $57.43 | $58.20 | $48.45 | 7,695 |
| 2018-07-18 | $56.94 | $57.80 | $56.55 | $57.25 | $47.65 | 3,349 |
| 2018-07-17 | $57.65 | $58.05 | $56.50 | $56.80 | $47.28 | 7,039 |
| 2018-07-16 | $58.95 | $58.95 | $57.55 | $57.55 | $47.90 | 3,251 |
| 2018-07-13 | $59.55 | $60.50 | $59.40 | $59.95 | $49.90 | 4,074 |
| 2018-07-12 | $59.60 | $60.10 | $59.45 | $59.80 | $49.78 | 4,159 |
| 2018-07-11 | $58.80 | $59.85 | $58.80 | $59.00 | $49.11 | 3,634 |
| 2018-07-10 | $59.45 | $60.45 | $58.80 | $58.80 | $48.94 | 5,600 |
| 2018-07-09 | $58.35 | $59.45 | $58.35 | $59.35 | $49.40 | 4,882 |
| 2018-07-06 | $57.85 | $58.40 | $57.85 | $58.35 | $48.57 | 5,424 |
| 2018-07-05 | $57.10 | $57.70 | $56.61 | $57.70 | $48.03 | 7,368 |
| 2018-07-03 | $57.65 | $57.65 | $56.80 | $56.80 | $47.28 | 3,775 |
| 2018-07-02 | $57.15 | $57.30 | $56.90 | $57.30 | $47.70 | 7,394 |
| 2018-06-29 | $58.45 | $58.90 | $57.60 | $57.60 | $47.95 | 7,762 |
| 2018-06-28 | $58.55 | $58.55 | $57.65 | $58.30 | $48.53 | 6,511 |
| 2018-06-27 | $59.40 | $60.15 | $58.55 | $58.55 | $48.74 | 6,193 |
| 2018-06-26 | $59.28 | $59.95 | $58.60 | $59.20 | $49.28 | 6,664 |
| 2018-06-25 | $60.40 | $60.40 | $59.05 | $59.05 | $49.15 | 9,352 |
| 2018-06-22 | $59.30 | $61.10 | $59.30 | $60.55 | $50.40 | 101,860 |
| 2018-06-21 | $61.05 | $61.05 | $60.00 | $60.05 | $49.99 | 6,243 |
| 2018-06-20 | $59.94 | $61.55 | $59.70 | $61.35 | $51.07 | 16,235 |
| 2018-06-19 | $59.15 | $60.30 | $59.15 | $60.00 | $49.94 | 19,869 |
| 2018-06-18 | $58.50 | $60.00 | $57.50 | $60.00 | $49.94 | 33,598 |
| 2018-06-15 | $57.40 | $57.65 | $56.40 | $57.35 | $47.74 | 23,391 |
| 2018-06-14 | $59.10 | $59.65 | $58.00 | $58.25 | $47.96 | 17,385 |
| 2018-06-13 | $59.95 | $60.95 | $58.35 | $58.60 | $48.25 | 21,818 |
| 2018-06-12 | $60.30 | $60.55 | $59.30 | $59.95 | $49.36 | 20,801 |
| 2018-06-11 | $60.25 | $60.90 | $60.25 | $60.25 | $49.61 | 19,907 |
| 2018-06-08 | $60.00 | $60.60 | $59.25 | $60.30 | $49.65 | 19,261 |
| 2018-06-07 | $64.15 | $64.20 | $59.75 | $60.10 | $49.48 | 18,642 |
| 2018-06-06 | $63.75 | $64.30 | $62.80 | $64.30 | $52.94 | 21,916 |
| 2018-06-05 | $62.75 | $63.70 | $62.45 | $63.70 | $52.45 | 17,298 |
| 2018-06-04 | $63.45 | $64.20 | $62.35 | $62.70 | $51.62 | 17,594 |
| 2018-06-01 | $64.15 | $65.03 | $62.35 | $63.30 | $52.12 | 18,265 |
| 2018-05-31 | $64.63 | $66.95 | $63.35 | $63.35 | $52.16 | 11,634 |
| 2018-05-30 | $64.65 | $66.00 | $64.40 | $65.46 | $53.90 | 6,184 |
| 2018-05-29 | $63.75 | $64.40 | $63.35 | $63.40 | $52.20 | 4,538 |
| 2018-05-25 | $63.70 | $64.25 | $62.90 | $64.10 | $52.78 | 2,369 |
| 2018-05-24 | $63.00 | $64.20 | $63.00 | $63.95 | $52.65 | 4,875 |
| 2018-05-23 | $64.08 | $64.08 | $62.50 | $62.50 | $51.46 | 2,507 |
| 2018-05-22 | $65.00 | $66.90 | $64.55 | $65.05 | $53.56 | 9,194 |
| 2018-05-21 | $64.35 | $65.40 | $63.90 | $65.30 | $53.76 | 6,926 |
| 2018-05-18 | $64.45 | $64.45 | $64.05 | $64.05 | $52.74 | 4,790 |
| 2018-05-17 | $62.35 | $64.40 | $62.35 | $63.90 | $52.61 | 3,108 |
| 2018-05-16 | $61.70 | $63.33 | $61.70 | $62.35 | $51.34 | 11,181 |
| 2018-05-15 | $63.50 | $63.50 | $62.20 | $62.25 | $51.25 | 4,450 |
| 2018-05-14 | $64.70 | $64.82 | $63.50 | $63.50 | $52.28 | 2,738 |
| 2018-05-11 | $64.65 | $65.20 | $63.70 | $65.20 | $53.68 | 4,445 |
| 2018-05-10 | $65.05 | $65.15 | $63.50 | $65.10 | $53.60 | 4,989 |
| 2018-05-09 | $65.00 | $65.45 | $63.85 | $65.05 | $53.56 | 5,758 |
| 2018-05-08 | $62.75 | $64.65 | $62.75 | $64.65 | $53.23 | 3,802 |
| 2018-05-07 | $64.00 | $64.00 | $63.20 | $63.25 | $52.08 | 1,694 |
| 2018-05-04 | $62.18 | $64.00 | $62.18 | $64.00 | $52.69 | 4,448 |
| 2018-05-03 | $62.65 | $62.73 | $62.15 | $62.15 | $51.17 | 2,445 |
| 2018-05-02 | $63.20 | $64.15 | $62.85 | $62.85 | $51.75 | 2,349 |
| 2018-05-01 | $63.40 | $63.65 | $62.70 | $63.65 | $52.41 | 1,673 |
| 2018-04-30 | $64.03 | $64.03 | $62.95 | $62.95 | $51.83 | 1,911 |
| 2018-04-27 | $65.25 | $65.25 | $63.90 | $63.90 | $52.61 | 2,997 |
| 2018-04-26 | $64.90 | $65.40 | $64.25 | $64.95 | $53.48 | 3,087 |
| 2018-04-25 | $64.50 | $65.70 | $64.15 | $64.60 | $53.19 | 1,765 |
| 2018-04-24 | $64.25 | $65.00 | $64.25 | $64.55 | $53.15 | 3,847 |
| 2018-04-23 | $64.45 | $65.30 | $63.60 | $63.60 | $52.37 | 2,071 |
| 2018-04-20 | $63.55 | $64.65 | $63.35 | $64.45 | $53.06 | 6,131 |
| 2018-04-19 | $62.35 | $64.05 | $62.35 | $64.05 | $52.74 | 3,042 |
| 2018-04-18 | $62.35 | $62.55 | $62.05 | $62.30 | $51.29 | 4,665 |
| 2018-04-17 | $62.25 | $63.10 | $62.10 | $63.10 | $51.95 | 7,070 |
| 2018-04-16 | $61.85 | $62.50 | $61.05 | $62.00 | $51.05 | 9,008 |
| 2018-04-13 | $61.75 | $61.75 | $61.08 | $61.30 | $50.47 | 2,513 |
| 2018-04-12 | $61.70 | $61.80 | $60.50 | $61.80 | $50.88 | 1,984 |
| 2018-04-11 | $60.53 | $60.95 | $60.53 | $60.95 | $50.18 | 1,455 |
| 2018-04-10 | $61.00 | $61.30 | $59.60 | $60.95 | $50.18 | 5,391 |
| 2018-04-09 | $59.66 | $60.50 | $59.35 | $60.40 | $49.73 | 9,298 |
| 2018-04-06 | $59.18 | $60.00 | $58.95 | $58.95 | $48.54 | 3,048 |
| 2018-04-05 | $59.00 | $60.20 | $58.95 | $59.90 | $49.32 | 5,386 |
| 2018-04-04 | $57.80 | $59.20 | $57.80 | $58.70 | $48.33 | 6,221 |
| 2018-04-03 | $57.50 | $58.45 | $57.20 | $58.45 | $48.12 | 6,730 |
| 2018-04-02 | $58.15 | $58.35 | $56.30 | $57.30 | $47.18 | 9,827 |
| 2018-03-29 | $57.48 | $58.60 | $57.48 | $58.25 | $47.96 | 9,776 |
| 2018-03-28 | $58.85 | $59.00 | $56.90 | $57.20 | $47.10 | 7,707 |
| 2018-03-27 | $58.75 | $58.75 | $57.25 | $57.70 | $47.51 | 6,876 |
| 2018-03-26 | $58.33 | $59.10 | $57.68 | $58.95 | $48.54 | 12,417 |
| 2018-03-23 | $59.65 | $61.00 | $58.45 | $58.45 | $48.12 | 11,090 |
| 2018-03-22 | $61.25 | $61.75 | $59.45 | $59.45 | $48.95 | 8,843 |
| 2018-03-21 | $60.95 | $61.95 | $60.60 | $61.90 | $50.97 | 39,348 |
| 2018-03-20 | $59.50 | $61.55 | $58.55 | $61.00 | $50.22 | 29,552 |
| 2018-03-19 | $59.35 | $59.70 | $58.55 | $59.45 | $48.95 | 6,556 |
| 2018-03-16 | $59.85 | $60.65 | $58.95 | $59.25 | $48.78 | 17,668 |
| 2018-03-15 | $61.10 | $61.20 | $59.50 | $60.50 | $49.29 | 5,232 |
| 2018-03-14 | $60.75 | $60.95 | $59.35 | $60.95 | $49.66 | 7,979 |
| 2018-03-13 | $60.00 | $60.30 | $58.50 | $60.30 | $49.13 | 5,652 |
| 2018-03-12 | $59.00 | $60.00 | $59.00 | $60.00 | $48.88 | 3,602 |
| 2018-03-09 | $58.00 | $59.05 | $56.85 | $59.00 | $48.07 | 5,234 |
| 2018-03-08 | $58.20 | $58.80 | $57.55 | $57.55 | $46.89 | 5,290 |
| 2018-03-07 | $55.65 | $58.20 | $55.65 | $57.80 | $47.09 | 6,081 |
| 2018-03-06 | $55.60 | $56.10 | $53.75 | $55.55 | $45.26 | 7,844 |
| 2018-03-05 | $54.95 | $55.70 | $54.45 | $55.40 | $45.13 | 7,121 |
| 2018-03-02 | $53.85 | $55.10 | $52.50 | $55.10 | $44.89 | 7,787 |
| 2018-03-01 | $60.65 | $60.65 | $53.61 | $53.80 | $43.83 | 14,652 |
| 2018-02-28 | $63.20 | $63.20 | $60.15 | $60.15 | $49.00 | 16,070 |
| 2018-02-27 | $63.85 | $64.70 | $63.15 | $63.15 | $51.45 | 4,999 |
| 2018-02-26 | $62.80 | $64.35 | $62.80 | $64.05 | $52.18 | 6,772 |
| 2018-02-23 | $63.25 | $63.30 | $62.80 | $63.00 | $51.33 | 3,123 |
| 2018-02-22 | $62.90 | $63.70 | $62.36 | $62.90 | $51.24 | 3,401 |
| 2018-02-21 | $60.85 | $64.15 | $60.85 | $62.35 | $50.80 | 5,409 |
| 2018-02-20 | $61.90 | $62.95 | $60.25 | $60.25 | $49.08 | 3,395 |
| 2018-02-16 | $61.55 | $62.55 | $61.40 | $62.55 | $50.96 | 2,605 |
| 2018-02-15 | $60.60 | $61.80 | $60.35 | $61.80 | $50.35 | 5,098 |
| 2018-02-14 | $58.75 | $60.40 | $58.75 | $59.90 | $48.80 | 3,868 |
| 2018-02-13 | $58.75 | $60.00 | $58.75 | $58.80 | $47.90 | 5,586 |
| 2018-02-12 | $59.15 | $60.50 | $58.60 | $58.70 | $47.82 | 4,643 |
| 2018-02-09 | $58.00 | $59.50 | $57.35 | $58.70 | $47.82 | 4,642 |
| 2018-02-08 | $60.18 | $60.18 | $57.65 | $57.65 | $46.97 | 5,587 |
| 2018-02-07 | $59.98 | $60.45 | $59.40 | $59.40 | $48.39 | 5,972 |
| 2018-02-06 | $59.50 | $60.75 | $59.50 | $59.50 | $48.47 | 13,141 |
| 2018-02-05 | $63.10 | $63.85 | $60.05 | $60.05 | $48.92 | 5,351 |
| 2018-02-02 | $64.30 | $64.30 | $63.10 | $63.10 | $51.41 | 5,167 |
| 2018-02-01 | $63.65 | $64.55 | $63.65 | $64.10 | $52.22 | 5,219 |
| 2018-01-31 | $64.80 | $65.00 | $63.65 | $63.65 | $51.85 | 3,982 |
| 2018-01-30 | $65.20 | $65.25 | $64.80 | $64.80 | $52.79 | 3,107 |
| 2018-01-29 | $64.05 | $64.95 | $64.05 | $64.25 | $52.34 | 3,206 |
| 2018-01-26 | $64.88 | $65.05 | $64.88 | $65.05 | $53.00 | 882 |
| 2018-01-25 | $65.75 | $65.75 | $64.80 | $64.80 | $52.79 | 3,329 |
| 2018-01-24 | $66.85 | $67.65 | $65.55 | $65.70 | $53.52 | 4,380 |
| 2018-01-23 | $66.05 | $66.50 | $66.05 | $66.50 | $54.18 | 3,744 |
| 2018-01-22 | $66.83 | $66.83 | $64.80 | $66.50 | $54.18 | 4,704 |
| 2018-01-19 | $66.00 | $66.81 | $66.00 | $66.50 | $54.18 | 8,198 |
| 2018-01-18 | $66.75 | $67.10 | $66.30 | $66.30 | $54.01 | 5,437 |
| 2018-01-17 | $67.15 | $67.15 | $66.25 | $67.05 | $54.62 | 4,620 |
| 2018-01-16 | $68.15 | $68.90 | $66.55 | $66.65 | $54.30 | 4,556 |
| 2018-01-12 | $69.05 | $69.80 | $67.55 | $68.25 | $55.60 | 7,002 |
| 2018-01-11 | $68.30 | $69.60 | $68.10 | $68.75 | $56.01 | 8,517 |
| 2018-01-10 | $68.05 | $69.20 | $67.50 | $68.70 | $55.97 | 9,932 |
| 2018-01-09 | $69.10 | $69.10 | $67.75 | $67.84 | $55.27 | 3,969 |
| 2018-01-08 | $69.70 | $69.75 | $69.00 | $69.10 | $56.29 | 4,607 |
| 2018-01-05 | $68.95 | $69.75 | $68.50 | $69.10 | $56.29 | 6,757 |
| 2018-01-04 | $69.00 | $69.85 | $68.75 | $68.90 | $56.13 | 5,707 |
| 2018-01-03 | $69.40 | $69.58 | $68.55 | $68.80 | $56.05 | 8,542 |
| 2018-01-02 | $69.50 | $70.40 | $69.35 | $69.50 | $56.62 | 8,726 |
| 2017-12-29 | $69.72 | $70.70 | $69.20 | $69.35 | $56.50 | 6,312 |
| 2017-12-28 | $69.90 | $70.20 | $69.55 | $70.15 | $57.15 | 5,028 |
| 2017-12-27 | $70.13 | $70.65 | $69.90 | $70.20 | $57.19 | 5,855 |
| 2017-12-26 | $70.15 | $71.10 | $69.80 | $70.25 | $57.23 | 7,450 |
| 2017-12-22 | $70.70 | $71.95 | $68.75 | $70.45 | $57.39 | 13,132 |
| 2017-12-21 | $70.40 | $71.80 | $69.45 | $71.00 | $57.84 | 20,785 |
| 2017-12-20 | $66.00 | $71.00 | $65.65 | $70.80 | $57.68 | 44,742 |
| 2017-12-19 | $66.35 | $66.80 | $65.30 | $65.95 | $53.73 | 15,896 |
| 2017-12-18 | $68.53 | $68.53 | $65.40 | $66.20 | $53.93 | 15,142 |
| 2017-12-15 | $66.25 | $69.20 | $65.40 | $68.05 | $55.44 | 116,501 |
| 2017-12-14 | $68.10 | $68.75 | $66.45 | $67.25 | $54.29 | 31,314 |
| 2017-12-13 | $68.30 | $68.85 | $66.25 | $68.30 | $55.14 | 21,915 |
| 2017-12-12 | $68.00 | $68.45 | $66.95 | $67.95 | $54.86 | 15,987 |
| 2017-12-11 | $68.00 | $68.40 | $65.85 | $68.30 | $55.14 | 21,064 |
| 2017-12-08 | $69.20 | $69.85 | $67.55 | $68.00 | $54.90 | 17,970 |
| 2017-12-07 | $59.60 | $69.75 | $59.60 | $69.15 | $55.83 | 52,484 |
| 2017-12-06 | $58.65 | $59.50 | $57.30 | $58.50 | $47.23 | 17,716 |
| 2017-12-05 | $61.05 | $61.05 | $57.60 | $59.40 | $47.96 | 26,276 |
| 2017-12-04 | $62.90 | $63.75 | $60.85 | $61.60 | $49.73 | 23,595 |
| 2017-12-01 | $62.50 | $62.70 | $61.55 | $62.30 | $50.30 | 8,814 |
| 2017-11-30 | $62.90 | $63.10 | $62.30 | $62.35 | $50.34 | 11,077 |
| 2017-11-29 | $62.90 | $62.90 | $61.65 | $62.60 | $50.54 | 12,233 |
| 2017-11-28 | $61.71 | $62.65 | $61.71 | $62.50 | $50.46 | 18,825 |
| 2017-11-27 | $62.00 | $62.85 | $61.90 | $62.50 | $50.46 | 2,615 |
| 2017-11-24 | $61.33 | $62.05 | $60.85 | $61.77 | $49.87 | 2,638 |
| 2017-11-22 | $62.03 | $62.50 | $61.50 | $61.50 | $49.65 | 10,170 |
| 2017-11-21 | $61.05 | $62.20 | $61.05 | $62.20 | $50.22 | 6,489 |
| 2017-11-20 | $59.40 | $60.80 | $59.40 | $60.80 | $49.09 | 10,414 |
| 2017-11-17 | $59.05 | $60.00 | $58.95 | $59.95 | $48.40 | 8,789 |
| 2017-11-16 | $58.70 | $59.80 | $58.70 | $59.80 | $48.28 | 5,059 |
| 2017-11-15 | $58.20 | $58.90 | $58.20 | $58.30 | $47.07 | 4,943 |
| 2017-11-14 | $58.25 | $58.90 | $58.20 | $58.80 | $47.47 | 4,660 |
| 2017-11-13 | $58.30 | $58.90 | $58.20 | $58.90 | $47.55 | 4,284 |
| 2017-11-10 | $59.00 | $59.76 | $58.70 | $58.75 | $47.43 | 2,810 |
| 2017-11-09 | $59.50 | $60.03 | $58.17 | $59.30 | $47.87 | 5,174 |
| 2017-11-08 | $59.55 | $60.55 | $59.55 | $59.70 | $48.20 | 5,880 |
| 2017-11-07 | $61.85 | $61.85 | $60.00 | $60.00 | $48.44 | 5,765 |
| 2017-11-06 | $62.30 | $62.30 | $61.55 | $61.90 | $49.97 | 3,012 |
| 2017-11-03 | $62.25 | $62.95 | $61.90 | $61.90 | $49.97 | 13,241 |
| 2017-11-02 | $62.63 | $62.90 | $62.20 | $62.80 | $50.70 | 6,374 |
| 2017-11-01 | $63.60 | $63.60 | $62.20 | $63.15 | $50.98 | 4,242 |
| 2017-10-31 | $62.55 | $63.50 | $62.55 | $62.85 | $50.74 | 12,001 |
| 2017-10-30 | $63.25 | $63.25 | $62.05 | $62.20 | $50.22 | 3,736 |
| 2017-10-27 | $63.40 | $64.10 | $63.05 | $64.10 | $51.75 | 9,508 |
| 2017-10-26 | $63.10 | $64.05 | $63.10 | $63.35 | $51.14 | 3,198 |
| 2017-10-25 | $63.65 | $63.65 | $62.45 | $63.00 | $50.86 | 3,989 |
| 2017-10-24 | $63.15 | $64.25 | $63.15 | $63.70 | $51.43 | 8,625 |
| 2017-10-23 | $62.80 | $62.95 | $62.25 | $62.95 | $50.82 | 3,185 |
| 2017-10-20 | $63.10 | $63.90 | $62.70 | $63.45 | $51.23 | 5,364 |
| 2017-10-19 | $62.15 | $63.40 | $62.15 | $62.45 | $50.42 | 4,236 |
| 2017-10-18 | $62.65 | $62.80 | $60.90 | $62.20 | $50.22 | 5,784 |
| 2017-10-17 | $64.00 | $64.00 | $62.03 | $62.75 | $50.66 | 7,509 |
| 2017-10-16 | $64.40 | $64.40 | $63.85 | $64.10 | $51.75 | 6,904 |
| 2017-10-13 | $63.65 | $64.35 | $63.65 | $63.95 | $51.63 | 2,592 |
| 2017-10-12 | $64.15 | $64.85 | $64.00 | $64.30 | $51.91 | 8,246 |
| 2017-10-11 | $64.70 | $65.40 | $64.00 | $64.45 | $52.03 | 7,113 |
| 2017-10-10 | $64.75 | $65.35 | $64.75 | $65.15 | $52.60 | 6,552 |
| 2017-10-09 | $64.15 | $65.20 | $63.15 | $64.85 | $52.36 | 8,632 |
| 2017-10-06 | $64.20 | $65.10 | $63.85 | $64.65 | $52.19 | 5,102 |
| 2017-10-05 | $64.18 | $64.25 | $63.10 | $63.75 | $51.47 | 6,993 |
| 2017-10-04 | $64.95 | $65.15 | $63.75 | $63.80 | $51.51 | 7,575 |
| 2017-10-03 | $65.18 | $65.70 | $64.25 | $65.10 | $52.56 | 22,612 |
| 2017-10-02 | $64.25 | $65.30 | $64.25 | $65.25 | $52.68 | 19,693 |
| 2017-09-29 | $65.00 | $65.00 | $64.15 | $64.25 | $51.87 | 9,523 |
| 2017-09-28 | $64.75 | $65.25 | $63.93 | $65.00 | $52.48 | 8,857 |
| 2017-09-27 | $63.25 | $64.85 | $63.25 | $64.80 | $52.32 | 27,377 |
| 2017-09-26 | $62.55 | $63.25 | $62.15 | $63.15 | $50.98 | 9,593 |
| 2017-09-25 | $63.05 | $63.10 | $62.60 | $62.80 | $50.70 | 6,581 |
| 2017-09-22 | $62.70 | $63.00 | $62.10 | $63.00 | $50.86 | 10,700 |
| 2017-09-21 | $63.50 | $63.55 | $62.60 | $62.85 | $50.74 | 16,262 |
| 2017-09-20 | $63.10 | $64.58 | $62.65 | $64.15 | $51.79 | 14,920 |
| 2017-09-19 | $63.30 | $63.80 | $62.85 | $62.85 | $50.74 | 31,047 |
| 2017-09-18 | $61.35 | $64.30 | $61.30 | $63.10 | $50.94 | 61,086 |
| 2017-09-15 | $58.30 | $61.25 | $57.90 | $61.25 | $49.45 | 170,474 |
| 2017-09-14 | $58.95 | $59.55 | $58.20 | $58.90 | $47.07 | 45,689 |
| 2017-09-13 | $59.55 | $59.55 | $58.10 | $58.20 | $46.51 | 40,541 |
| 2017-09-12 | $59.10 | $60.40 | $59.10 | $59.50 | $47.55 | 34,805 |
| 2017-09-11 | $59.05 | $59.25 | $57.90 | $58.90 | $47.07 | 46,580 |
| 2017-09-08 | $58.78 | $58.90 | $58.00 | $58.55 | $46.79 | 21,287 |
| 2017-09-07 | $59.35 | $59.80 | $58.70 | $59.25 | $47.35 | 21,594 |
| 2017-09-06 | $60.88 | $61.30 | $58.95 | $59.90 | $47.87 | 21,714 |
| 2017-09-05 | $60.80 | $61.45 | $59.95 | $60.55 | $48.39 | 25,081 |
| 2017-09-01 | $62.20 | $63.10 | $60.20 | $61.20 | $48.91 | 13,980 |
| 2017-08-31 | $61.00 | $64.15 | $61.00 | $63.15 | $50.46 | 21,869 |
| 2017-08-30 | $61.00 | $61.70 | $60.45 | $61.30 | $48.99 | 20,159 |
| 2017-08-29 | $61.70 | $61.85 | $60.75 | $61.60 | $49.23 | 10,080 |
| 2017-08-28 | $62.95 | $62.95 | $61.90 | $62.35 | $49.82 | 5,759 |
| 2017-08-25 | $62.00 | $62.95 | $62.00 | $62.95 | $50.30 | 4,085 |
| 2017-08-24 | $61.80 | $62.15 | $60.84 | $61.90 | $49.47 | 7,450 |
| 2017-08-23 | $59.85 | $62.05 | $59.85 | $62.00 | $49.54 | 9,933 |
| 2017-08-22 | $59.90 | $61.50 | $59.90 | $60.90 | $48.67 | 5,323 |
| 2017-08-21 | $59.40 | $59.95 | $58.85 | $59.15 | $47.27 | 7,549 |
| 2017-08-18 | $58.50 | $60.00 | $58.45 | $59.90 | $47.87 | 8,254 |
| 2017-08-17 | $59.45 | $59.75 | $58.80 | $58.80 | $46.99 | 6,113 |
| 2017-08-16 | $58.50 | $59.95 | $58.50 | $59.15 | $47.27 | 4,353 |
| 2017-08-15 | $59.45 | $59.45 | $58.25 | $58.35 | $46.63 | 5,032 |
| 2017-08-14 | $58.80 | $60.10 | $58.80 | $59.55 | $47.59 | 7,766 |
| 2017-08-11 | $59.55 | $59.95 | $58.25 | $58.25 | $46.55 | 9,149 |
| 2017-08-10 | $59.25 | $59.65 | $59.00 | $59.00 | $47.15 | 6,184 |
| 2017-08-09 | $60.35 | $60.35 | $59.20 | $59.50 | $47.55 | 2,804 |
| 2017-08-08 | $61.00 | $61.65 | $60.29 | $60.70 | $48.51 | 3,089 |
| 2017-08-07 | $61.15 | $61.60 | $60.95 | $61.50 | $49.15 | 4,556 |
| 2017-08-04 | $59.95 | $61.15 | $59.95 | $60.95 | $48.71 | 4,330 |
| 2017-08-03 | $60.85 | $60.85 | $58.60 | $59.25 | $47.35 | 6,493 |
| 2017-08-02 | $60.08 | $60.08 | $59.55 | $59.70 | $47.71 | 1,910 |
| 2017-08-01 | $59.70 | $60.65 | $59.70 | $60.00 | $47.95 | 7,206 |
| 2017-07-31 | $59.60 | $61.30 | $59.40 | $59.90 | $47.87 | 11,034 |
| 2017-07-28 | $59.65 | $59.75 | $58.65 | $59.45 | $47.51 | 6,288 |
| 2017-07-27 | $59.65 | $59.65 | $58.85 | $59.55 | $47.59 | 4,391 |
| 2017-07-26 | $59.50 | $59.70 | $59.35 | $59.35 | $47.43 | 1,758 |
| 2017-07-25 | $60.10 | $60.10 | $59.25 | $59.25 | $47.35 | 12,941 |
| 2017-07-24 | $59.50 | $60.23 | $59.10 | $59.55 | $47.59 | 8,194 |
| 2017-07-21 | $61.50 | $61.50 | $59.35 | $59.35 | $47.43 | 11,466 |
| 2017-07-20 | $59.30 | $60.18 | $59.10 | $59.75 | $47.75 | 9,077 |
| 2017-07-19 | $59.05 | $60.45 | $59.05 | $59.45 | $47.51 | 13,254 |
| 2017-07-18 | $60.65 | $61.30 | $59.55 | $59.55 | $47.59 | 10,928 |
| 2017-07-17 | $62.25 | $62.25 | $61.15 | $61.45 | $49.11 | 8,066 |
| 2017-07-14 | $63.20 | $63.35 | $60.85 | $62.35 | $49.82 | 9,497 |
| 2017-07-13 | $63.05 | $63.80 | $62.50 | $63.80 | $50.98 | 3,532 |
| 2017-07-12 | $62.70 | $63.10 | $62.10 | $63.10 | $50.42 | 3,855 |
| 2017-07-11 | $62.75 | $63.30 | $61.85 | $61.95 | $49.51 | 4,292 |
| 2017-07-10 | $63.80 | $63.85 | $62.25 | $62.25 | $49.74 | 4,421 |
| 2017-07-07 | $62.95 | $64.05 | $62.80 | $63.60 | $50.82 | 8,711 |
| 2017-07-06 | $62.00 | $63.00 | $61.45 | $62.50 | $49.94 | 12,451 |
| 2017-07-05 | $61.70 | $62.90 | $61.50 | $62.45 | $49.90 | 12,597 |
| 2017-07-03 | $61.05 | $61.85 | $60.60 | $61.40 | $49.07 | 2,870 |
| 2017-06-30 | $60.00 | $60.95 | $58.80 | $60.40 | $48.27 | 8,142 |
| 2017-06-29 | $61.30 | $62.05 | $60.15 | $60.15 | $48.07 | 6,478 |
| 2017-06-28 | $59.25 | $61.35 | $59.03 | $61.00 | $48.75 | 16,316 |
| 2017-06-27 | $60.73 | $60.73 | $58.40 | $58.60 | $46.83 | 9,713 |
| 2017-06-26 | $62.05 | $62.05 | $61.00 | $61.25 | $48.95 | 6,112 |
| 2017-06-23 | $62.45 | $62.45 | $61.05 | $62.05 | $49.58 | 120,404 |
| 2017-06-22 | $62.15 | $62.15 | $61.20 | $61.45 | $49.11 | 10,332 |
| 2017-06-21 | $62.25 | $63.45 | $61.50 | $61.55 | $49.19 | 14,059 |
| 2017-06-20 | $63.50 | $63.50 | $61.25 | $62.15 | $49.66 | 17,632 |
| 2017-06-19 | $64.35 | $64.60 | $62.45 | $62.90 | $50.26 | 32,703 |
| 2017-06-16 | $58.10 | $63.65 | $58.10 | $63.25 | $50.54 | 108,185 |
| 2017-06-15 | $58.85 | $60.75 | $57.05 | $60.60 | $48.43 | 37,925 |
| 2017-06-14 | $57.60 | $59.45 | $57.20 | $58.90 | $46.58 | 30,717 |
| 2017-06-13 | $55.75 | $60.25 | $55.71 | $57.55 | $45.52 | 45,953 |
| 2017-06-12 | $55.10 | $56.30 | $54.70 | $56.00 | $44.29 | 28,217 |
| 2017-06-09 | $57.60 | $57.75 | $55.80 | $56.50 | $44.69 | 30,072 |
| 2017-06-08 | $58.15 | $58.95 | $55.98 | $57.10 | $45.16 | 34,847 |
| 2017-06-07 | $61.55 | $63.00 | $60.55 | $60.55 | $47.89 | 23,052 |
| 2017-06-06 | $62.50 | $63.05 | $61.05 | $61.15 | $48.36 | 21,991 |
| 2017-06-05 | $65.80 | $67.50 | $62.70 | $62.70 | $49.59 | 37,209 |
| 2017-06-02 | $67.25 | $67.90 | $66.30 | $66.70 | $52.75 | 23,429 |
| 2017-06-01 | $67.10 | $68.33 | $65.90 | $68.05 | $53.82 | 28,846 |
| 2017-05-31 | $65.25 | $66.75 | $64.80 | $66.45 | $52.55 | 33,658 |
| 2017-05-30 | $66.00 | $67.45 | $65.30 | $66.90 | $52.91 | 10,243 |
| 2017-05-26 | $65.80 | $66.80 | $64.50 | $66.45 | $52.55 | 6,653 |
| 2017-05-25 | $64.75 | $66.70 | $64.75 | $65.75 | $52.00 | 9,174 |
| 2017-05-24 | $63.45 | $65.00 | $63.15 | $64.65 | $51.13 | 6,226 |
| 2017-05-23 | $64.50 | $65.24 | $62.85 | $63.20 | $49.98 | 11,335 |
| 2017-05-22 | $64.05 | $64.25 | $63.50 | $64.00 | $50.62 | 2,771 |
| 2017-05-19 | $62.95 | $64.85 | $62.35 | $63.55 | $50.26 | 17,243 |
| 2017-05-18 | $62.20 | $63.95 | $61.98 | $63.59 | $50.29 | 10,703 |
| 2017-05-17 | $64.05 | $64.53 | $62.35 | $62.55 | $49.47 | 9,351 |
| 2017-05-16 | $64.05 | $65.25 | $63.25 | $64.95 | $51.37 | 10,119 |
| 2017-05-15 | $64.00 | $64.10 | $63.30 | $63.75 | $50.42 | 3,077 |
| 2017-05-12 | $62.40 | $64.40 | $61.90 | $63.15 | $49.94 | 8,237 |
| 2017-05-11 | $64.40 | $64.95 | $62.65 | $63.25 | $50.02 | 5,137 |
| 2017-05-10 | $64.08 | $64.75 | $64.00 | $64.05 | $50.66 | 5,754 |
| 2017-05-09 | $65.23 | $65.40 | $64.00 | $64.00 | $50.62 | 2,494 |
| 2017-05-08 | $65.50 | $65.75 | $64.50 | $65.00 | $51.41 | 4,027 |
| 2017-05-05 | $66.70 | $66.70 | $65.45 | $65.45 | $51.76 | 2,333 |
| 2017-05-04 | $67.50 | $67.50 | $65.50 | $65.50 | $51.80 | 2,161 |
| 2017-05-03 | $66.90 | $66.95 | $65.80 | $66.20 | $52.36 | 3,457 |
| 2017-05-02 | $66.50 | $67.00 | $66.20 | $66.20 | $52.36 | 3,267 |
| 2017-05-01 | $67.35 | $67.50 | $65.95 | $66.30 | $52.44 | 6,045 |
| 2017-04-28 | $68.25 | $68.95 | $67.30 | $67.35 | $53.27 | 6,171 |
| 2017-04-27 | $68.75 | $69.60 | $67.85 | $68.50 | $54.18 | 6,745 |
| 2017-04-26 | $67.30 | $69.50 | $67.30 | $68.90 | $54.49 | 9,973 |
| 2017-04-25 | $66.10 | $67.77 | $66.10 | $67.35 | $53.27 | 13,544 |
| 2017-04-24 | $66.65 | $66.90 | $65.55 | $66.10 | $52.28 | 6,101 |
| 2017-04-21 | $65.85 | $66.40 | $64.80 | $65.85 | $52.08 | 9,048 |
| 2017-04-20 | $65.50 | $66.20 | $64.35 | $65.80 | $52.04 | 4,886 |
| 2017-04-19 | $64.50 | $66.05 | $64.40 | $65.60 | $51.88 | 9,408 |
| 2017-04-18 | $62.65 | $64.75 | $62.65 | $64.40 | $50.93 | 4,983 |
| 2017-04-17 | $62.20 | $63.05 | $61.30 | $63.05 | $49.87 | 4,953 |
| 2017-04-13 | $61.15 | $63.05 | $61.15 | $61.70 | $48.80 | 10,271 |
| 2017-04-12 | $63.10 | $63.85 | $62.35 | $62.45 | $49.39 | 2,310 |
| 2017-04-11 | $63.58 | $64.75 | $63.55 | $63.95 | $50.58 | 5,171 |
| 2017-04-10 | $62.85 | $64.00 | $62.85 | $63.90 | $50.54 | 2,495 |
| 2017-04-07 | $63.75 | $64.00 | $63.05 | $64.00 | $50.62 | 3,024 |
| 2017-04-06 | $64.10 | $64.10 | $63.05 | $63.65 | $50.34 | 6,287 |
| 2017-04-05 | $65.00 | $65.00 | $62.75 | $62.75 | $49.63 | 9,630 |
| 2017-04-04 | $64.75 | $64.85 | $63.30 | $64.05 | $50.66 | 6,079 |
| 2017-04-03 | $65.55 | $65.55 | $63.73 | $64.95 | $51.37 | 7,906 |
| 2017-03-31 | $64.15 | $65.50 | $64.05 | $65.30 | $51.65 | 10,475 |
| 2017-03-30 | $64.05 | $65.20 | $64.05 | $65.00 | $51.41 | 8,321 |
| 2017-03-29 | $62.95 | $64.55 | $62.14 | $64.27 | $50.83 | 5,170 |
| 2017-03-28 | $61.86 | $64.70 | $60.85 | $63.65 | $50.34 | 7,279 |
| 2017-03-27 | $62.10 | $62.90 | $60.50 | $62.60 | $49.51 | 5,216 |
| 2017-03-24 | $62.30 | $64.95 | $62.30 | $62.35 | $49.31 | 10,285 |
| 2017-03-23 | $61.60 | $65.35 | $61.60 | $63.30 | $50.06 | 13,231 |
| 2017-03-22 | $61.40 | $61.85 | $60.30 | $60.70 | $48.01 | 11,681 |
| 2017-03-21 | $66.90 | $67.00 | $61.00 | $61.55 | $48.68 | 17,940 |
| 2017-03-20 | $64.35 | $67.95 | $63.30 | $66.00 | $52.20 | 30,766 |
| 2017-03-17 | $59.60 | $65.95 | $59.60 | $64.35 | $50.89 | 59,883 |
| 2017-03-16 | $59.75 | $60.20 | $58.20 | $59.60 | $47.14 | 9,100 |
| 2017-03-15 | $58.78 | $60.06 | $57.40 | $60.06 | $47.50 | 18,741 |
| 2017-03-14 | $59.70 | $60.70 | $58.15 | $58.80 | $46.02 | 18,403 |
| 2017-03-13 | $59.65 | $60.15 | $57.95 | $59.90 | $46.88 | 16,106 |
| 2017-03-10 | $60.10 | $60.10 | $57.90 | $59.30 | $46.41 | 23,101 |
| 2017-03-09 | $60.40 | $60.95 | $59.45 | $59.50 | $46.57 | 24,076 |
| 2017-03-08 | $61.80 | $62.35 | $59.60 | $59.80 | $46.80 | 20,258 |
| 2017-03-07 | $64.68 | $64.68 | $61.30 | $61.65 | $48.25 | 14,868 |
| 2017-03-06 | $66.35 | $66.83 | $63.50 | $64.85 | $50.76 | 16,571 |
| 2017-03-03 | $66.00 | $67.90 | $65.60 | $66.50 | $52.05 | 15,446 |
| 2017-03-02 | $71.75 | $71.75 | $65.75 | $66.85 | $52.32 | 17,893 |
| 2017-03-01 | $71.50 | $73.50 | $71.50 | $73.45 | $57.49 | 12,194 |
| 2017-02-28 | $70.75 | $71.20 | $69.60 | $69.65 | $54.51 | 10,363 |
| 2017-02-27 | $69.85 | $71.75 | $69.85 | $71.34 | $55.84 | 6,440 |
| 2017-02-24 | $71.25 | $72.00 | $69.45 | $70.60 | $55.26 | 6,469 |
| 2017-02-23 | $71.60 | $72.40 | $71.25 | $72.40 | $56.67 | 2,736 |
| 2017-02-22 | $71.80 | $73.00 | $71.28 | $72.10 | $56.43 | 5,812 |
| 2017-02-21 | $71.70 | $72.75 | $70.88 | $72.75 | $56.94 | 4,290 |
| 2017-02-17 | $72.75 | $72.75 | $71.20 | $71.65 | $56.08 | 6,092 |
| 2017-02-16 | $71.50 | $72.35 | $71.00 | $72.05 | $56.39 | 3,874 |
| 2017-02-15 | $72.25 | $72.53 | $71.60 | $72.53 | $56.77 | 2,300 |
| 2017-02-14 | $73.60 | $73.60 | $71.50 | $72.10 | $56.43 | 4,905 |
| 2017-02-13 | $74.10 | $74.10 | $72.75 | $73.65 | $57.64 | 5,909 |
| 2017-02-10 | $70.15 | $74.35 | $69.50 | $73.05 | $57.17 | 18,566 |
| 2017-02-09 | $69.85 | $69.85 | $68.55 | $69.34 | $54.27 | 4,622 |
| 2017-02-08 | $69.40 | $69.71 | $67.95 | $68.60 | $53.69 | 6,951 |
| 2017-02-07 | $69.70 | $70.60 | $69.45 | $69.45 | $54.36 | 5,743 |
| 2017-02-06 | $70.70 | $70.90 | $69.20 | $69.65 | $54.51 | 5,925 |
| 2017-02-03 | $70.90 | $70.90 | $69.63 | $70.85 | $55.45 | 9,766 |
| 2017-02-02 | $70.90 | $71.15 | $69.45 | $70.00 | $54.79 | 3,314 |
| 2017-02-01 | $71.15 | $72.40 | $70.23 | $71.20 | $55.73 | 5,289 |
| 2017-01-31 | $70.35 | $71.35 | $69.30 | $71.20 | $55.73 | 7,621 |
| 2017-01-30 | $71.20 | $71.60 | $70.00 | $70.35 | $55.06 | 8,400 |
| 2017-01-27 | $70.05 | $72.15 | $68.84 | $72.00 | $56.35 | 14,176 |
| 2017-01-26 | $69.75 | $70.63 | $69.55 | $69.65 | $54.51 | 2,955 |
| 2017-01-25 | $71.00 | $71.50 | $70.43 | $71.50 | $55.96 | 3,498 |
| 2017-01-24 | $69.10 | $71.80 | $68.45 | $70.85 | $55.45 | 6,859 |
| 2017-01-23 | $67.13 | $67.70 | $66.97 | $67.70 | $52.99 | 3,714 |
| 2017-01-20 | $65.05 | $67.00 | $65.05 | $66.55 | $52.09 | 5,913 |
| 2017-01-19 | $66.25 | $66.80 | $65.40 | $65.40 | $51.19 | 3,253 |
| 2017-01-18 | $66.50 | $66.80 | $65.85 | $66.20 | $51.81 | 7,010 |
| 2017-01-17 | $67.90 | $67.90 | $66.30 | $66.30 | $51.89 | 4,061 |
| 2017-01-13 | $67.40 | $68.65 | $67.05 | $68.00 | $53.22 | 3,358 |
| 2017-01-12 | $67.15 | $67.70 | $66.20 | $67.25 | $52.64 | 8,518 |
| 2017-01-11 | $68.40 | $68.50 | $67.40 | $67.70 | $52.99 | 8,238 |
| 2017-01-10 | $67.25 | $69.10 | $67.25 | $68.55 | $53.65 | 8,578 |
| 2017-01-09 | $67.55 | $68.20 | $66.65 | $67.50 | $52.83 | 3,285 |
| 2017-01-06 | $68.15 | $68.95 | $67.35 | $68.40 | $53.54 | 3,396 |
| 2017-01-05 | $69.50 | $69.50 | $67.98 | $68.70 | $53.77 | 10,143 |
| 2017-01-04 | $68.25 | $70.18 | $68.25 | $69.45 | $54.36 | 4,890 |
| 2017-01-03 | $68.50 | $69.45 | $68.10 | $68.90 | $53.93 | 5,535 |
| 2016-12-30 | $67.60 | $68.50 | $67.50 | $67.55 | $52.87 | 10,663 |
| 2016-12-29 | $68.60 | $69.10 | $67.95 | $68.60 | $53.69 | 4,410 |
| 2016-12-28 | $70.10 | $70.40 | $68.78 | $68.80 | $53.85 | 6,517 |
| 2016-12-27 | $71.00 | $71.50 | $69.85 | $70.90 | $55.49 | 7,299 |
| 2016-12-23 | $70.30 | $71.70 | $70.30 | $71.70 | $56.12 | 5,787 |
| 2016-12-22 | $71.30 | $71.30 | $69.95 | $70.55 | $55.22 | 7,060 |
| 2016-12-21 | $71.00 | $72.35 | $70.73 | $71.45 | $55.92 | 6,972 |
| 2016-12-20 | $71.90 | $72.55 | $70.35 | $72.50 | $56.74 | 15,894 |
| 2016-12-19 | $70.13 | $71.20 | $69.50 | $70.75 | $55.37 | 11,200 |
| 2016-12-16 | $72.00 | $72.00 | $70.15 | $70.25 | $54.98 | 39,113 |
| 2016-12-15 | $71.45 | $72.50 | $70.88 | $71.50 | $55.96 | 14,423 |
| 2016-12-14 | $72.50 | $73.20 | $71.50 | $71.75 | $55.67 | 10,320 |
| 2016-12-13 | $72.15 | $73.40 | $71.25 | $72.90 | $56.57 | 9,375 |
| 2016-12-12 | $72.45 | $73.40 | $70.90 | $71.70 | $55.64 | 13,939 |
| 2016-12-09 | $72.35 | $73.50 | $71.40 | $72.80 | $56.49 | 16,495 |
| 2016-12-08 | $70.06 | $72.63 | $69.05 | $71.90 | $55.79 | 22,129 |
| 2016-12-07 | $69.00 | $71.15 | $68.93 | $71.00 | $55.09 | 15,620 |
| 2016-12-06 | $66.35 | $69.70 | $65.75 | $69.70 | $54.08 | 16,153 |
| 2016-12-05 | $67.95 | $68.85 | $67.15 | $68.85 | $53.42 | 8,446 |
| 2016-12-02 | $65.55 | $67.40 | $65.55 | $67.00 | $51.99 | 9,961 |
| 2016-12-01 | $65.65 | $67.00 | $65.65 | $66.40 | $51.52 | 14,403 |
| 2016-11-30 | $63.90 | $67.45 | $63.50 | $66.95 | $51.95 | 59,204 |
| 2016-11-29 | $66.20 | $66.20 | $62.70 | $63.55 | $49.31 | 12,720 |
| 2016-11-28 | $66.45 | $67.03 | $65.85 | $66.20 | $51.37 | 11,113 |
| 2016-11-25 | $67.25 | $67.25 | $65.65 | $66.50 | $51.60 | 8,524 |
| 2016-11-23 | $67.55 | $67.55 | $66.25 | $66.90 | $51.91 | 12,304 |
| 2016-11-22 | $67.00 | $67.00 | $64.70 | $66.85 | $51.87 | 16,329 |
| 2016-11-21 | $67.50 | $67.50 | $66.45 | $67.00 | $51.99 | 8,435 |
| 2016-11-18 | $69.25 | $69.25 | $67.77 | $68.60 | $53.23 | 8,263 |
| 2016-11-17 | $68.00 | $69.25 | $67.65 | $68.90 | $53.46 | 10,802 |
| 2016-11-16 | $67.30 | $69.00 | $66.85 | $68.80 | $53.39 | 18,708 |
| 2016-11-15 | $66.60 | $66.85 | $65.75 | $66.75 | $51.79 | 8,007 |
| 2016-11-14 | $65.60 | $66.20 | $65.25 | $66.20 | $51.37 | 16,093 |
| 2016-11-11 | $64.10 | $65.60 | $63.40 | $65.40 | $50.75 | 25,597 |
| 2016-11-10 | $61.15 | $63.80 | $61.05 | $63.15 | $49.00 | 13,993 |
| 2016-11-09 | $58.20 | $60.70 | $58.00 | $60.70 | $47.10 | 12,104 |
| 2016-11-08 | $58.50 | $59.05 | $58.50 | $59.00 | $45.78 | 3,026 |
| 2016-11-07 | $58.40 | $59.20 | $58.00 | $58.90 | $45.70 | 12,143 |
| 2016-11-04 | $58.25 | $58.25 | $57.35 | $57.35 | $44.50 | 16,121 |
| 2016-11-03 | $58.35 | $58.35 | $57.35 | $57.75 | $44.81 | 2,888 |
| 2016-11-02 | $57.50 | $58.50 | $57.45 | $57.50 | $44.62 | 3,454 |
| 2016-11-01 | $58.50 | $58.85 | $57.55 | $57.55 | $44.66 | 7,130 |
| 2016-10-31 | $57.85 | $59.10 | $57.65 | $58.25 | $45.20 | 8,942 |
| 2016-10-28 | $58.80 | $59.70 | $58.75 | $58.95 | $45.74 | 4,627 |
| 2016-10-27 | $58.92 | $60.05 | $58.80 | $59.20 | $45.94 | 8,691 |
| 2016-10-26 | $58.50 | $59.90 | $57.95 | $59.45 | $46.13 | 9,218 |
| 2016-10-25 | $59.00 | $59.45 | $58.45 | $58.45 | $45.35 | 6,012 |
| 2016-10-24 | $60.00 | $60.00 | $59.05 | $59.50 | $46.17 | 8,508 |
| 2016-10-21 | $59.00 | $60.30 | $59.00 | $60.00 | $46.56 | 8,137 |
| 2016-10-20 | $59.70 | $60.10 | $59.30 | $59.75 | $46.36 | 2,261 |
| 2016-10-19 | $59.85 | $60.95 | $59.35 | $59.95 | $46.52 | 7,016 |
| 2016-10-18 | $59.75 | $60.30 | $59.30 | $59.80 | $46.40 | 8,386 |
| 2016-10-17 | $59.40 | $59.83 | $59.30 | $59.75 | $46.36 | 3,909 |
| 2016-10-14 | $59.50 | $60.65 | $59.00 | $59.20 | $45.94 | 4,737 |
| 2016-10-13 | $59.75 | $59.75 | $58.65 | $58.65 | $45.51 | 7,364 |
| 2016-10-12 | $60.15 | $61.00 | $59.65 | $59.85 | $46.44 | 4,388 |
| 2016-10-11 | $59.95 | $59.95 | $58.50 | $59.00 | $45.78 | 10,698 |
| 2016-10-10 | $58.60 | $60.25 | $58.45 | $60.00 | $46.56 | 6,429 |
| 2016-10-07 | $58.85 | $59.34 | $58.21 | $58.22 | $45.18 | 3,698 |
| 2016-10-06 | $59.14 | $59.50 | $58.78 | $59.05 | $45.82 | 6,403 |
| 2016-10-05 | $59.19 | $60.00 | $58.61 | $59.14 | $45.89 | 3,707 |
| 2016-10-04 | $59.80 | $60.25 | $58.75 | $58.86 | $45.67 | 9,458 |
| 2016-10-03 | $60.37 | $60.37 | $59.59 | $59.59 | $46.24 | 3,646 |
| 2016-09-30 | $60.75 | $62.05 | $60.30 | $60.59 | $47.01 | 14,850 |
| 2016-09-29 | $60.04 | $61.03 | $59.69 | $60.04 | $46.59 | 5,228 |
| 2016-09-28 | $61.55 | $61.63 | $60.42 | $60.57 | $47.00 | 10,380 |
| 2016-09-27 | $59.62 | $61.96 | $59.62 | $60.97 | $47.31 | 16,177 |
| 2016-09-26 | $60.25 | $61.14 | $59.99 | $60.08 | $46.62 | 5,401 |
| 2016-09-23 | $60.61 | $61.28 | $60.25 | $60.89 | $47.25 | 6,129 |
| 2016-09-22 | $60.40 | $60.99 | $60.11 | $60.98 | $47.32 | 12,647 |
| 2016-09-21 | $58.43 | $60.04 | $58.43 | $59.95 | $46.52 | 16,107 |
| 2016-09-20 | $59.27 | $59.59 | $58.29 | $58.33 | $45.26 | 19,994 |
| 2016-09-19 | $59.93 | $60.75 | $59.05 | $59.55 | $46.21 | 19,551 |
| 2016-09-16 | $59.89 | $60.24 | $58.60 | $60.24 | $46.74 | 53,864 |
| 2016-09-15 | $58.83 | $59.70 | $58.23 | $58.72 | $45.56 | 15,598 |
| 2016-09-14 | $59.43 | $60.12 | $58.61 | $59.46 | $45.65 | 35,950 |
| 2016-09-13 | $58.70 | $59.50 | $57.02 | $58.68 | $45.05 | 43,919 |
| 2016-09-12 | $57.18 | $58.35 | $56.80 | $58.20 | $44.68 | 26,355 |
| 2016-09-09 | $58.21 | $58.98 | $56.74 | $56.75 | $43.57 | 7,262 |
| 2016-09-08 | $59.72 | $60.30 | $58.99 | $59.23 | $45.47 | 10,671 |
| 2016-09-07 | $58.00 | $60.19 | $58.00 | $60.19 | $46.21 | 23,138 |
| 2016-09-06 | $57.61 | $58.08 | $56.90 | $57.67 | $44.27 | 14,374 |
| 2016-09-02 | $58.29 | $58.39 | $56.60 | $57.38 | $44.05 | 21,226 |
| 2016-09-01 | $56.00 | $58.20 | $55.92 | $58.20 | $44.68 | 19,505 |
| 2016-08-31 | $53.29 | $57.32 | $52.25 | $56.00 | $42.99 | 151,248 |
| 2016-08-30 | $52.80 | $54.29 | $52.80 | $53.08 | $40.75 | 52,186 |
| 2016-08-29 | $52.14 | $53.80 | $52.11 | $52.88 | $40.60 | 34,933 |
| 2016-08-26 | $53.50 | $55.09 | $51.95 | $52.04 | $39.95 | 42,461 |
| 2016-08-25 | $51.05 | $55.38 | $51.05 | $54.00 | $41.46 | 36,597 |
| 2016-08-24 | $51.62 | $51.85 | $51.23 | $51.23 | $39.33 | 4,854 |
| 2016-08-23 | $51.75 | $52.36 | $51.47 | $51.69 | $39.68 | 10,045 |
| 2016-08-22 | $51.93 | $51.93 | $51.54 | $51.75 | $39.73 | 4,608 |
| 2016-08-19 | $51.95 | $52.31 | $51.76 | $51.81 | $39.78 | 14,352 |
| 2016-08-18 | $51.97 | $52.31 | $51.52 | $51.95 | $39.88 | 10,391 |
| 2016-08-17 | $51.70 | $52.28 | $51.29 | $51.80 | $39.77 | 8,003 |
| 2016-08-16 | $52.55 | $52.65 | $51.81 | $52.26 | $40.12 | 10,309 |
| 2016-08-15 | $52.96 | $53.97 | $52.37 | $52.79 | $40.53 | 21,270 |
| 2016-08-12 | $51.44 | $53.00 | $51.21 | $52.83 | $40.56 | 8,714 |
| 2016-08-11 | $51.00 | $51.61 | $50.91 | $51.49 | $39.53 | 13,691 |
| 2016-08-10 | $50.91 | $51.47 | $50.80 | $50.80 | $39.00 | 13,236 |
| 2016-08-09 | $51.16 | $51.21 | $50.56 | $50.81 | $39.01 | 9,459 |
| 2016-08-08 | $51.21 | $51.55 | $51.08 | $51.40 | $39.46 | 9,376 |
| 2016-08-05 | $50.77 | $51.70 | $50.77 | $51.54 | $39.57 | 20,807 |
| 2016-08-04 | $51.58 | $51.60 | $51.01 | $51.09 | $39.22 | 17,896 |
| 2016-08-03 | $51.42 | $51.87 | $51.07 | $51.50 | $39.54 | 13,598 |
| 2016-08-02 | $52.40 | $52.40 | $51.60 | $51.60 | $39.61 | 3,716 |
| 2016-08-01 | $52.85 | $52.95 | $52.37 | $52.37 | $40.21 | 10,304 |
| 2016-07-29 | $52.17 | $53.25 | $52.00 | $52.97 | $40.67 | 15,448 |
| 2016-07-28 | $52.62 | $52.98 | $52.39 | $52.45 | $40.27 | 11,268 |
| 2016-07-27 | $52.97 | $53.05 | $52.48 | $52.74 | $40.49 | 10,390 |
| 2016-07-26 | $52.40 | $53.00 | $52.40 | $52.85 | $40.57 | 17,022 |
| 2016-07-25 | $53.00 | $53.75 | $52.39 | $52.40 | $40.23 | 7,120 |
| 2016-07-22 | $53.65 | $53.84 | $52.80 | $53.20 | $40.84 | 6,697 |
| 2016-07-21 | $52.37 | $53.00 | $52.37 | $52.90 | $40.61 | 5,410 |
| 2016-07-20 | $52.70 | $52.92 | $52.13 | $52.86 | $40.58 | 6,410 |
| 2016-07-19 | $52.95 | $53.00 | $52.03 | $52.31 | $40.16 | 11,319 |
| 2016-07-18 | $52.75 | $53.00 | $51.59 | $53.00 | $40.69 | 19,145 |
| 2016-07-15 | $52.88 | $53.48 | $51.91 | $53.00 | $40.69 | 11,359 |
| 2016-07-14 | $53.01 | $53.12 | $52.00 | $52.09 | $39.99 | 11,394 |
| 2016-07-13 | $52.58 | $53.35 | $51.77 | $51.99 | $39.91 | 15,774 |
| 2016-07-12 | $52.00 | $53.90 | $52.00 | $53.65 | $41.19 | 19,569 |
| 2016-07-11 | $51.87 | $51.95 | $51.08 | $51.79 | $39.76 | 20,629 |
| 2016-07-08 | $52.10 | $52.10 | $51.40 | $51.70 | $39.69 | 21,080 |
| 2016-07-07 | $51.50 | $52.08 | $49.87 | $50.66 | $38.89 | 17,497 |
| 2016-07-06 | $52.00 | $52.00 | $51.02 | $51.35 | $39.42 | 26,710 |
| 2016-07-05 | $52.91 | $52.91 | $51.34 | $51.79 | $39.76 | 31,495 |
| 2016-07-01 | $53.01 | $54.38 | $51.90 | $52.62 | $40.40 | 24,923 |
| 2016-06-30 | $52.28 | $54.93 | $51.29 | $54.75 | $42.03 | 36,646 |
| 2016-06-29 | $51.45 | $52.30 | $51.27 | $52.10 | $40.00 | 22,412 |
| 2016-06-28 | $51.74 | $51.74 | $49.98 | $50.88 | $39.06 | 20,593 |
| 2016-06-27 | $53.32 | $53.32 | $50.36 | $50.79 | $38.99 | 27,731 |
| 2016-06-24 | $53.79 | $55.50 | $53.10 | $53.81 | $41.31 | 462,400 |
| 2016-06-23 | $54.50 | $56.90 | $54.50 | $56.07 | $43.05 | 41,695 |
| 2016-06-22 | $54.75 | $54.95 | $54.08 | $54.54 | $41.87 | 19,459 |
| 2016-06-21 | $55.00 | $55.00 | $54.06 | $54.50 | $41.84 | 18,941 |
| 2016-06-20 | $54.46 | $55.01 | $54.18 | $54.78 | $42.06 | 37,146 |
| 2016-06-17 | $55.00 | $55.00 | $53.46 | $53.46 | $41.04 | 23,924 |
| 2016-06-16 | $53.44 | $54.60 | $53.44 | $54.60 | $41.92 | 15,675 |
| 2016-06-15 | $54.00 | $55.00 | $52.46 | $54.49 | $41.36 | 82,369 |
| 2016-06-14 | $49.56 | $54.30 | $49.16 | $54.30 | $41.21 | 39,456 |
| 2016-06-13 | $49.75 | $49.80 | $49.34 | $49.76 | $37.77 | 5,163 |
| 2016-06-10 | $48.11 | $49.73 | $48.11 | $49.73 | $37.74 | 6,813 |
| 2016-06-09 | $46.78 | $48.94 | $46.78 | $48.81 | $37.04 | 14,792 |
| 2016-06-08 | $47.13 | $47.29 | $44.23 | $47.26 | $35.87 | 4,843 |
| 2016-06-07 | $47.02 | $47.36 | $46.66 | $47.14 | $35.78 | 2,649 |
| 2016-06-06 | $47.40 | $47.44 | $46.79 | $47.12 | $35.76 | 5,338 |
| 2016-06-03 | $47.43 | $47.50 | $46.65 | $46.90 | $35.60 | 2,367 |
| 2016-06-02 | $47.50 | $47.50 | $46.87 | $47.19 | $35.82 | 10,458 |
| 2016-06-01 | $46.00 | $47.50 | $46.00 | $47.30 | $35.90 | 2,612 |
| 2016-05-31 | $46.99 | $47.50 | $46.47 | $46.47 | $35.27 | 2,082 |
| 2016-05-27 | $46.74 | $47.00 | $46.30 | $47.00 | $35.67 | 1,983 |
| 2016-05-26 | $46.74 | $46.75 | $46.21 | $46.27 | $35.12 | 1,471 |
| 2016-05-25 | $46.40 | $46.56 | $46.00 | $46.50 | $35.29 | 1,638 |
| 2016-05-24 | $46.55 | $47.00 | $46.48 | $46.63 | $35.39 | 2,259 |
| 2016-05-23 | $46.25 | $46.85 | $45.87 | $46.55 | $35.33 | 2,192 |
| 2016-05-20 | $45.77 | $46.83 | $45.75 | $45.86 | $34.81 | 3,824 |
| 2016-05-19 | $46.00 | $46.48 | $45.54 | $45.99 | $34.90 | 3,648 |
| 2016-05-18 | $46.29 | $46.83 | $45.64 | $46.42 | $35.23 | 5,793 |
| 2016-05-17 | $46.54 | $46.74 | $45.92 | $46.70 | $35.44 | 4,498 |
| 2016-05-16 | $45.79 | $46.78 | $45.79 | $46.47 | $35.27 | 1,804 |
| 2016-05-13 | $46.52 | $46.52 | $45.38 | $45.55 | $34.57 | 3,356 |
| 2016-05-12 | $46.36 | $46.69 | $45.69 | $46.37 | $35.19 | 2,917 |
| 2016-05-11 | $46.69 | $46.69 | $46.30 | $46.30 | $35.14 | 1,583 |
| 2016-05-10 | $45.66 | $46.05 | $45.55 | $45.77 | $34.74 | 5,705 |
| 2016-05-09 | $45.67 | $46.00 | $45.40 | $46.00 | $34.91 | 894 |
| 2016-05-06 | $45.87 | $46.01 | $45.25 | $46.01 | $34.92 | 1,834 |
| 2016-05-05 | $45.77 | $46.03 | $45.35 | $45.99 | $34.91 | 6,737 |
| 2016-05-04 | $45.92 | $46.02 | $44.81 | $45.38 | $34.44 | 4,436 |
| 2016-05-03 | $46.86 | $46.89 | $45.63 | $45.80 | $34.76 | 3,567 |
| 2016-05-02 | $46.12 | $46.96 | $45.60 | $46.06 | $34.96 | 5,847 |
| 2016-04-29 | $47.09 | $47.09 | $46.09 | $46.09 | $34.98 | 721 |
| 2016-04-28 | $46.96 | $47.80 | $46.62 | $46.62 | $35.38 | 4,844 |
| 2016-04-27 | $47.07 | $47.68 | $47.07 | $47.17 | $35.80 | 9,793 |
| 2016-04-26 | $48.00 | $48.00 | $47.00 | $47.97 | $36.41 | 1,410 |
| 2016-04-25 | $46.88 | $48.16 | $46.37 | $46.37 | $35.19 | 2,782 |
| 2016-04-22 | $46.99 | $48.13 | $46.99 | $47.62 | $36.14 | 3,005 |
| 2016-04-21 | $48.66 | $48.66 | $47.00 | $47.00 | $35.67 | 1,897 |
| 2016-04-20 | $48.01 | $48.69 | $48.01 | $48.45 | $36.77 | 4,052 |
| 2016-04-19 | $48.50 | $48.50 | $48.02 | $48.02 | $36.45 | 4,473 |
| 2016-04-18 | $46.75 | $48.50 | $46.75 | $48.00 | $36.43 | 9,726 |
| 2016-04-15 | $47.00 | $47.10 | $46.62 | $46.62 | $35.38 | 7,208 |
| 2016-04-14 | $46.64 | $47.10 | $46.64 | $47.00 | $35.67 | 8,846 |
| 2016-04-13 | $47.56 | $47.70 | $47.25 | $47.40 | $35.97 | 8,476 |
| 2016-04-12 | $46.70 | $48.02 | $46.65 | $47.74 | $36.23 | 22,133 |
| 2016-04-11 | $45.17 | $46.75 | $45.17 | $46.70 | $35.44 | 10,849 |
| 2016-04-08 | $45.88 | $46.21 | $45.48 | $45.98 | $34.90 | 4,320 |
| 2016-04-07 | $45.71 | $46.00 | $44.73 | $45.30 | $34.38 | 4,864 |
| 2016-04-06 | $45.97 | $46.65 | $45.83 | $46.65 | $35.41 | 5,540 |
| 2016-04-05 | $46.28 | $46.50 | $45.64 | $45.97 | $34.89 | 2,255 |
| 2016-04-04 | $46.66 | $47.25 | $46.31 | $47.22 | $35.84 | 4,721 |
| 2016-04-01 | $47.32 | $47.32 | $46.38 | $47.27 | $35.88 | 4,647 |
| 2016-03-31 | $46.05 | $46.98 | $45.88 | $46.80 | $35.52 | 2,611 |
| 2016-03-30 | $46.63 | $47.50 | $46.63 | $46.99 | $35.66 | 2,073 |
| 2016-03-29 | $45.03 | $46.70 | $45.03 | $45.74 | $34.71 | 16,067 |
| 2016-03-28 | $46.10 | $46.10 | $45.19 | $45.94 | $34.87 | 4,237 |
| 2016-03-24 | $43.99 | $45.85 | $43.40 | $45.31 | $34.39 | 6,073 |
| 2016-03-23 | $44.42 | $45.99 | $44.42 | $44.84 | $34.03 | 7,088 |
| 2016-03-22 | $46.00 | $46.00 | $44.35 | $44.94 | $34.11 | 8,804 |
| 2016-03-21 | $44.90 | $48.14 | $44.90 | $46.44 | $35.25 | 52,933 |
| 2016-03-18 | $44.65 | $45.10 | $44.06 | $44.80 | $34.00 | 16,260 |
| 2016-03-17 | $41.92 | $43.67 | $41.92 | $43.67 | $33.14 | 8,981 |
| 2016-03-16 | $39.00 | $42.98 | $39.00 | $41.20 | $31.27 | 9,027 |
| 2016-03-15 | $38.31 | $39.36 | $38.00 | $38.51 | $28.79 | 4,163 |
| 2016-03-14 | $39.50 | $39.59 | $38.50 | $38.97 | $29.13 | 4,372 |
| 2016-03-11 | $39.90 | $39.90 | $38.87 | $39.45 | $29.49 | 5,900 |
| 2016-03-10 | $38.29 | $39.90 | $38.18 | $39.49 | $29.52 | 5,608 |
| 2016-03-09 | $39.76 | $39.76 | $37.25 | $38.29 | $28.62 | 6,460 |
| 2016-03-08 | $37.24 | $37.98 | $37.13 | $37.15 | $27.77 | 5,307 |
| 2016-03-07 | $36.75 | $38.71 | $36.75 | $38.00 | $28.41 | 3,333 |
| 2016-03-04 | $36.67 | $37.39 | $36.10 | $36.50 | $27.28 | 3,987 |
| 2016-03-03 | $36.01 | $36.83 | $35.95 | $36.01 | $26.92 | 9,082 |
| 2016-03-02 | $35.19 | $36.71 | $35.19 | $36.11 | $26.99 | 2,520 |
| 2016-03-01 | $35.07 | $35.81 | $34.22 | $35.80 | $26.76 | 8,289 |
| 2016-02-29 | $33.82 | $34.86 | $33.25 | $34.40 | $25.71 | 10,277 |
| 2016-02-26 | $34.62 | $35.77 | $34.25 | $34.96 | $26.13 | 7,110 |
| 2016-02-25 | $35.19 | $35.19 | $34.50 | $34.50 | $25.79 | 2,839 |
| 2016-02-24 | $33.92 | $35.27 | $33.30 | $34.50 | $25.79 | 6,258 |
| 2016-02-23 | $34.25 | $35.21 | $33.61 | $34.57 | $25.84 | 10,926 |
| 2016-02-22 | $34.95 | $34.95 | $34.25 | $34.25 | $25.60 | 5,392 |
| 2016-02-19 | $34.15 | $34.75 | $34.15 | $34.26 | $25.61 | 5,293 |
| 2016-02-18 | $34.48 | $34.82 | $34.23 | $34.75 | $25.98 | 4,928 |
| 2016-02-17 | $34.21 | $35.45 | $33.83 | $34.60 | $25.86 | 5,352 |
| 2016-02-16 | $35.00 | $36.13 | $33.54 | $34.21 | $25.57 | 24,846 |
| 2016-02-12 | $35.96 | $36.00 | $35.01 | $35.27 | $26.37 | 2,621 |
| 2016-02-11 | $36.08 | $36.86 | $35.75 | $36.22 | $27.08 | 3,110 |
| 2016-02-10 | $37.61 | $37.61 | $36.18 | $36.82 | $27.52 | 2,956 |
| 2016-02-09 | $37.24 | $37.24 | $36.50 | $36.87 | $27.56 | 2,391 |
| 2016-02-08 | $37.05 | $37.09 | $36.50 | $36.51 | $27.29 | 2,550 |
| 2016-02-05 | $36.49 | $37.00 | $36.25 | $36.36 | $27.18 | 1,526 |
| 2016-02-04 | $36.50 | $37.00 | $36.50 | $36.99 | $27.65 | 2,629 |
| 2016-02-03 | $36.00 | $36.49 | $35.31 | $36.20 | $27.06 | 3,770 |
| 2016-02-02 | $35.77 | $36.36 | $35.75 | $36.22 | $27.08 | 2,024 |
| 2016-02-01 | $36.50 | $36.71 | $36.50 | $36.50 | $27.28 | 3,528 |
| 2016-01-29 | $36.30 | $36.85 | $36.30 | $36.50 | $27.28 | 5,317 |
| 2016-01-28 | $36.56 | $36.56 | $35.84 | $35.84 | $26.79 | 1,611 |
| 2016-01-27 | $36.70 | $36.70 | $35.89 | $35.89 | $26.83 | 1,108 |
| 2016-01-26 | $37.06 | $38.09 | $36.05 | $36.20 | $27.06 | 6,020 |
| 2016-01-25 | $38.50 | $38.50 | $36.32 | $36.36 | $27.18 | 9,549 |
| 2016-01-22 | $39.78 | $40.06 | $38.51 | $39.10 | $29.23 | 3,601 |
| 2016-01-21 | $37.69 | $39.90 | $37.69 | $39.27 | $29.36 | 5,871 |
| 2016-01-20 | $37.61 | $38.10 | $37.12 | $37.54 | $28.06 | 3,749 |
| 2016-01-19 | $38.00 | $38.33 | $37.60 | $38.14 | $28.51 | 2,882 |
| 2016-01-15 | $38.78 | $39.37 | $38.00 | $38.00 | $28.41 | 2,517 |
| 2016-01-14 | $39.57 | $40.30 | $38.82 | $39.55 | $29.56 | 4,329 |
| 2016-01-13 | $40.20 | $40.20 | $38.71 | $39.44 | $29.48 | 2,821 |
| 2016-01-12 | $41.76 | $41.76 | $39.69 | $39.86 | $29.80 | 4,445 |
| 2016-01-11 | $40.99 | $41.00 | $40.10 | $40.82 | $30.51 | 3,823 |
| 2016-01-08 | $42.50 | $42.50 | $41.14 | $41.16 | $30.77 | 2,767 |
| 2016-01-07 | $42.70 | $42.75 | $42.00 | $42.14 | $31.50 | 3,338 |
| 2016-01-06 | $42.70 | $42.95 | $41.66 | $41.66 | $31.14 | 988 |
| 2016-01-05 | $43.39 | $43.39 | $42.14 | $42.99 | $32.14 | 4,274 |
| 2016-01-04 | $42.72 | $43.33 | $41.96 | $42.77 | $31.97 | 4,061 |
| 2015-12-31 | $42.64 | $42.96 | $42.37 | $42.77 | $31.97 | 4,394 |
| 2015-12-30 | $42.30 | $43.23 | $42.30 | $42.82 | $32.01 | 4,109 |
| 2015-12-29 | $43.50 | $43.50 | $42.25 | $42.41 | $31.70 | 4,724 |
| 2015-12-28 | $43.41 | $43.84 | $42.27 | $42.96 | $32.11 | 3,833 |
| 2015-12-24 | $41.83 | $43.62 | $41.83 | $43.41 | $32.45 | 3,195 |
| 2015-12-23 | $42.00 | $42.75 | $42.00 | $42.67 | $31.90 | 17,571 |
| 2015-12-22 | $41.32 | $42.90 | $41.32 | $42.21 | $31.55 | 9,408 |
| 2015-12-21 | $42.49 | $43.00 | $41.55 | $42.16 | $31.52 | 17,347 |
| 2015-12-18 | $47.62 | $47.62 | $42.61 | $42.61 | $31.85 | 202,811 |
| 2015-12-17 | $45.14 | $48.24 | $45.14 | $47.61 | $35.59 | 68,297 |
| 2015-12-16 | $43.20 | $46.26 | $43.20 | $46.26 | $34.14 | 74,566 |
| 2015-12-15 | $44.91 | $45.50 | $42.19 | $43.34 | $31.98 | 19,621 |
| 2015-12-14 | $47.05 | $47.05 | $44.74 | $45.70 | $33.72 | 14,140 |
| 2015-12-11 | $46.22 | $48.00 | $46.22 | $48.00 | $35.42 | 27,564 |
| 2015-12-10 | $45.44 | $46.70 | $44.41 | $46.70 | $34.46 | 11,976 |
| 2015-12-09 | $43.50 | $44.60 | $43.12 | $44.55 | $32.87 | 11,473 |
| 2015-12-08 | $43.26 | $44.52 | $42.67 | $44.47 | $32.82 | 22,222 |
| 2015-12-07 | $40.07 | $44.98 | $39.60 | $43.81 | $32.33 | 40,500 |
| 2015-12-04 | $39.73 | $40.18 | $39.50 | $40.18 | $29.65 | 1,290 |
| 2015-12-03 | $39.55 | $39.55 | $39.55 | $39.55 | $29.18 | 378 |
| 2015-12-02 | $40.50 | $40.52 | $39.52 | $40.06 | $29.56 | 3,976 |
| 2015-12-01 | $41.10 | $41.10 | $40.68 | $40.98 | $30.24 | 897 |
| 2015-11-30 | $40.80 | $40.80 | $40.55 | $40.75 | $30.07 | 4,267 |
| 2015-11-27 | $39.76 | $40.00 | $39.76 | $40.00 | $29.52 | 338 |
| 2015-11-25 | $39.30 | $39.65 | $39.30 | $39.30 | $29.00 | 710 |
| 2015-11-24 | $38.75 | $39.90 | $38.75 | $39.80 | $29.37 | 3,519 |
| 2015-11-23 | $39.20 | $39.87 | $39.02 | $39.02 | $28.79 | 562 |
| 2015-11-20 | $39.12 | $39.22 | $38.95 | $39.22 | $28.94 | 1,591 |
| 2015-11-19 | $39.00 | $39.00 | $38.81 | $38.81 | $28.64 | 767 |
| 2015-11-18 | $39.06 | $39.06 | $38.29 | $38.39 | $28.33 | 4,738 |
| 2015-11-17 | $40.02 | $40.02 | $38.25 | $38.75 | $28.59 | 1,063 |
| 2015-11-16 | $38.51 | $38.53 | $38.00 | $38.26 | $28.23 | 3,639 |
| 2015-11-13 | $38.76 | $38.76 | $38.00 | $38.04 | $28.07 | 3,055 |
| 2015-11-12 | $37.75 | $38.30 | $37.55 | $38.01 | $28.05 | 2,335 |
| 2015-11-11 | $37.75 | $38.50 | $37.75 | $38.40 | $28.34 | 1,086 |
| 2015-11-10 | $38.50 | $38.50 | $37.50 | $37.50 | $27.67 | 5,908 |
| 2015-11-09 | $38.75 | $38.77 | $37.75 | $37.75 | $27.86 | 3,597 |
| 2015-11-06 | $38.75 | $39.15 | $38.75 | $38.75 | $28.59 | 3,631 |
| 2015-11-05 | $39.53 | $39.53 | $39.53 | $39.53 | $29.17 | 537 |
| 2015-11-04 | $39.02 | $39.07 | $38.75 | $38.75 | $28.59 | 1,485 |
| 2015-11-03 | $38.00 | $39.27 | $38.00 | $39.01 | $28.79 | 6,359 |
| 2015-11-02 | $39.25 | $39.25 | $37.75 | $37.75 | $27.86 | 27,281 |
| 2015-10-30 | $39.64 | $39.64 | $38.50 | $38.50 | $28.41 | 4,630 |
| 2015-10-29 | $41.01 | $41.01 | $39.80 | $39.89 | $29.44 | 5,508 |
| 2015-10-28 | $40.50 | $40.50 | $40.10 | $40.50 | $29.89 | 10,849 |
| 2015-10-27 | $40.88 | $41.00 | $40.36 | $40.36 | $29.78 | 2,062 |
| 2015-10-26 | $42.25 | $42.25 | $41.20 | $41.37 | $30.53 | 3,604 |
| 2015-10-23 | $42.43 | $42.84 | $41.91 | $42.09 | $31.06 | 7,011 |
| 2015-10-22 | $42.00 | $42.39 | $42.00 | $42.39 | $31.28 | 807 |
| 2015-10-21 | $42.00 | $42.50 | $41.62 | $42.50 | $31.36 | 3,123 |
| 2015-10-20 | $42.44 | $42.44 | $41.91 | $42.31 | $31.22 | 848 |
| 2015-10-19 | $43.47 | $43.47 | $42.72 | $42.72 | $31.52 | 431 |
| 2015-10-16 | $43.25 | $43.60 | $42.37 | $43.60 | $32.17 | 714 |
| 2015-10-15 | $43.17 | $43.19 | $42.65 | $43.09 | $31.80 | 2,678 |
| 2015-10-14 | $44.02 | $44.41 | $43.12 | $44.05 | $32.51 | 4,397 |
| 2015-10-13 | $43.00 | $43.77 | $42.97 | $43.77 | $32.30 | 4,497 |
| 2015-10-12 | $42.75 | $42.95 | $42.27 | $42.95 | $31.69 | 2,753 |
| 2015-10-09 | $42.75 | $42.75 | $42.75 | $42.75 | $31.55 | 100 |
| 2015-10-08 | $42.15 | $42.70 | $42.15 | $42.70 | $31.51 | 1,140 |
| 2015-10-07 | $41.50 | $42.00 | $41.05 | $41.86 | $30.89 | 2,323 |
| 2015-10-06 | $41.30 | $41.30 | $40.75 | $41.25 | $30.44 | 1,045 |
| 2015-10-05 | $40.04 | $40.60 | $40.04 | $40.51 | $29.89 | 5,443 |
| 2015-10-02 | $39.23 | $39.68 | $39.06 | $39.68 | $29.28 | 2,766 |
| 2015-10-01 | $40.35 | $40.35 | $38.06 | $39.50 | $29.15 | 4,102 |
| 2015-09-30 | $39.17 | $39.91 | $38.67 | $38.67 | $28.54 | 5,032 |
| 2015-09-29 | $39.02 | $40.00 | $39.01 | $39.18 | $28.91 | 5,086 |
| 2015-09-28 | $40.77 | $41.16 | $38.83 | $38.99 | $28.77 | 7,821 |
| 2015-09-25 | $42.74 | $42.74 | $41.27 | $41.27 | $30.45 | 4,286 |
| 2015-09-24 | $42.01 | $42.74 | $42.00 | $42.27 | $31.19 | 2,606 |
| 2015-09-23 | $43.42 | $43.42 | $42.44 | $42.64 | $31.46 | 3,750 |
| 2015-09-22 | $43.24 | $43.84 | $43.00 | $43.17 | $31.86 | 13,966 |
| 2015-09-21 | $44.98 | $45.35 | $43.02 | $43.38 | $32.01 | 25,262 |
| 2015-09-18 | $46.30 | $48.00 | $44.56 | $44.56 | $32.88 | 86,192 |
| 2015-09-17 | $47.50 | $48.36 | $47.23 | $48.00 | $35.42 | 20,464 |
| 2015-09-16 | $48.21 | $48.96 | $47.52 | $47.98 | $35.41 | 19,567 |
| 2015-09-15 | $47.90 | $49.50 | $47.70 | $49.25 | $35.87 | 25,031 |
| 2015-09-14 | $44.87 | $47.49 | $44.87 | $47.49 | $34.59 | 20,409 |
| 2015-09-11 | $44.34 | $46.45 | $44.20 | $45.79 | $33.35 | 30,977 |
| 2015-09-10 | $43.97 | $48.19 | $43.97 | $47.70 | $34.74 | 16,697 |
| 2015-09-09 | $43.80 | $44.40 | $43.80 | $44.21 | $32.20 | 17,437 |
| 2015-09-08 | $39.14 | $44.24 | $39.14 | $43.43 | $31.63 | 20,795 |
| 2015-09-04 | $38.56 | $39.31 | $38.55 | $38.55 | $28.08 | 1,787 |
| 2015-09-03 | $37.31 | $39.50 | $37.29 | $39.35 | $28.66 | 16,351 |
| 2015-09-02 | $34.49 | $35.51 | $34.16 | $34.31 | $24.99 | 14,198 |
| 2015-09-01 | $35.00 | $35.00 | $34.25 | $34.47 | $25.11 | 5,483 |
| 2015-08-31 | $35.46 | $36.56 | $35.46 | $35.48 | $25.84 | 5,917 |
| 2015-08-28 | $35.78 | $35.91 | $35.30 | $35.91 | $26.16 | 1,742 |
| 2015-08-27 | $35.58 | $36.23 | $35.00 | $35.40 | $25.78 | 3,593 |
| 2015-08-26 | $35.54 | $35.83 | $34.88 | $35.10 | $25.57 | 12,782 |
Greif Inc - Class B (GEF-B) News Headlines
.jpg)
Greif Cost-Cutting Plan Paying Off Though Conditions Remain Uncertain, CEO Says
None
wsj.com June 5, 2025.jpg)
Greif Cost-Cutting Plan Paying Off Though Conditions Remain Uncertain, CEO Says
None
wsj.com June 5, 2025.jpg)
Packaging Corp to buy Greif's containerboard business for $1.8 billion
None
reuters.com July 1, 2025Recent Greif Inc - Class B (GEF-B) News
Similar Companies to Greif Inc - Class B (GEF-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |