ProShares UltraShort Gold (GLL) Exchange: NYSE ARCA
Data as of April 19, 2024
$24.16 ($-0.42) -1.69%
ProShares UltraShort Gold - Daily Information
Click for more stock information on ProShares UltraShort Gold.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.38 |
| Previous Close | $24.16 |
| High | $24.44 |
| Low | $23.76 |
| Adjusted Open | $24.38 |
| Previous Adjusted Close | $24.16 |
| Adjusted High | $24.44 |
| Adjusted Low | $23.76 |
About ProShares UltraShort Gold (GLL)
ProShares UltraShort Gold (the Fund) seeks daily investment results that correspond to twice (200%) the inverse (opposite) of the daily performance of gold bullion as measured by the United States dollar p.m. fixing price for delivery in London. The Fund will not directly or physically hold the underlying gold, but instead, will seek exposure to gold through the use of financial instruments, whose value is based on the underlying price of gold to pursue their investment objective. The benchmark price of gold will be the United States dollar price of gold bullion as measured by the London afternoon fixing price per troy ounce of unallocated gold bullion for delivery in London through a member of the London Bullion Market Association (LBMA) authorized to effect such delivery. The Fund's investment advisor is ProShare Advisors LLC.
Invest in ProShares UltraShort Gold (GLL)
Historical Stock Data for ProShares UltraShort Gold (GLL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $24.38 | $24.44 | $23.76 | $24.16 | $24.16 | 166,068 |
| 2024-03-07 | $24.68 | $24.79 | $24.53 | $24.58 | $24.58 | 125,912 |
| 2024-03-06 | $24.96 | $25.13 | $24.73 | $24.83 | $24.83 | 93,864 |
| 2024-03-05 | $25.19 | $25.34 | $25.00 | $25.21 | $25.21 | 128,731 |
| 2024-03-04 | $26.05 | $26.11 | $25.46 | $25.52 | $25.52 | 178,212 |
| 2024-03-01 | $27.11 | $27.42 | $26.26 | $26.35 | $26.35 | 133,658 |
| 2024-02-29 | $27.29 | $27.44 | $27.25 | $27.44 | $27.44 | 65,104 |
| 2024-02-28 | $27.67 | $27.74 | $27.62 | $27.66 | $27.66 | 11,811 |
| 2024-02-27 | $27.61 | $27.78 | $27.59 | $27.75 | $27.75 | 44,822 |
| 2024-02-26 | $27.81 | $27.88 | $27.65 | $27.68 | $27.68 | 49,810 |
| 2024-02-23 | $27.90 | $27.91 | $27.43 | $27.56 | $27.56 | 116,299 |
| 2024-02-22 | $27.86 | $28.01 | $27.85 | $27.91 | $27.91 | 31,336 |
| 2024-02-21 | $27.76 | $27.95 | $27.72 | $27.88 | $27.88 | 22,334 |
| 2024-02-20 | $27.73 | $27.88 | $27.70 | $27.82 | $27.82 | 24,726 |
| 2024-02-16 | $28.59 | $28.64 | $28.10 | $28.17 | $28.17 | 96,149 |
| 2024-02-15 | $28.44 | $28.56 | $28.30 | $28.39 | $28.39 | 60,292 |
| 2024-02-14 | $28.80 | $28.91 | $28.62 | $28.75 | $28.75 | 43,865 |
| 2024-02-13 | $28.44 | $28.76 | $28.40 | $28.70 | $28.70 | 114,064 |
| 2024-02-12 | $28.05 | $28.14 | $27.88 | $27.88 | $27.88 | 72,265 |
| 2024-02-09 | $27.75 | $27.88 | $27.71 | $27.77 | $27.77 | 53,996 |
| 2024-02-08 | $27.64 | $27.67 | $27.48 | $27.53 | $27.53 | 63,955 |
| 2024-02-07 | $27.42 | $27.50 | $27.19 | $27.46 | $27.46 | 62,662 |
| 2024-02-06 | $27.58 | $27.64 | $27.33 | $27.42 | $27.42 | 55,823 |
| 2024-02-05 | $27.92 | $27.95 | $27.65 | $27.70 | $27.70 | 48,625 |
| 2024-02-02 | $27.55 | $27.60 | $27.31 | $27.38 | $27.38 | 86,617 |
| 2024-02-01 | $27.08 | $27.22 | $26.60 | $26.87 | $26.87 | 143,379 |
| 2024-01-31 | $27.15 | $27.48 | $26.83 | $27.39 | $27.39 | 155,414 |
| 2024-01-30 | $27.03 | $27.53 | $27.02 | $27.34 | $27.34 | 57,227 |
| 2024-01-29 | $27.44 | $27.72 | $27.38 | $27.44 | $27.44 | 50,583 |
| 2024-01-26 | $27.73 | $27.87 | $27.73 | $27.81 | $27.81 | 15,879 |
| 2024-01-25 | $27.70 | $27.93 | $27.65 | $27.73 | $27.73 | 65,334 |
| 2024-01-24 | $27.36 | $27.96 | $27.35 | $27.95 | $27.95 | 86,137 |
| 2024-01-23 | $27.60 | $27.68 | $27.42 | $27.48 | $27.48 | 40,558 |
| 2024-01-22 | $27.69 | $27.78 | $27.53 | $27.69 | $27.69 | 62,391 |
| 2024-01-19 | $27.36 | $27.57 | $27.34 | $27.45 | $27.45 | 120,918 |
| 2024-01-18 | $27.91 | $27.92 | $27.60 | $27.61 | $27.61 | 90,320 |
| 2024-01-17 | $27.61 | $28.14 | $27.60 | $28.05 | $28.05 | 151,900 |
| 2024-01-16 | $27.06 | $27.54 | $27.01 | $27.45 | $27.45 | 76,123 |
| 2024-01-12 | $26.53 | $27.03 | $26.49 | $26.89 | $26.89 | 220,433 |
| 2024-01-11 | $27.30 | $27.81 | $27.28 | $27.43 | $27.43 | 58,366 |
| 2024-01-10 | $27.23 | $27.58 | $27.23 | $27.50 | $27.50 | 69,526 |
| 2024-01-09 | $27.13 | $27.43 | $27.01 | $27.35 | $27.35 | 87,024 |
| 2024-01-08 | $27.60 | $27.60 | $27.13 | $27.38 | $27.38 | 138,233 |
| 2024-01-05 | $26.84 | $27.00 | $26.39 | $26.93 | $26.93 | 188,407 |
| 2024-01-04 | $27.02 | $27.12 | $26.84 | $26.92 | $26.92 | 82,311 |
| 2024-01-03 | $27.07 | $27.24 | $26.77 | $26.97 | $26.97 | 157,268 |
| 2024-01-02 | $26.30 | $26.54 | $26.20 | $26.51 | $26.51 | 47,511 |
| 2023-12-29 | $26.45 | $26.47 | $26.26 | $26.37 | $26.37 | 107,181 |
| 2023-12-28 | $26.16 | $26.29 | $25.92 | $26.29 | $26.29 | 81,133 |
| 2023-12-27 | $26.16 | $26.24 | $25.79 | $25.94 | $25.94 | 83,529 |
| 2023-12-26 | $26.37 | $26.55 | $26.20 | $26.21 | $26.21 | 29,393 |
| 2023-12-22 | $26.19 | $26.60 | $26.10 | $26.54 | $26.54 | 97,775 |
| 2023-12-21 | $26.88 | $26.98 | $26.77 | $26.78 | $26.78 | 33,478 |
| 2023-12-20 | $27.07 | $27.13 | $26.91 | $27.13 | $27.13 | 42,802 |
| 2023-12-19 | $27.06 | $27.06 | $26.65 | $26.85 | $26.85 | 73,443 |
| 2023-12-18 | $27.28 | $27.36 | $27.01 | $27.21 | $27.21 | 35,782 |
| 2023-12-15 | $27.01 | $27.48 | $26.89 | $27.42 | $27.42 | 53,602 |
| 2023-12-14 | $26.85 | $27.07 | $26.56 | $26.93 | $26.93 | 106,304 |
| 2023-12-13 | $28.39 | $28.54 | $27.24 | $27.25 | $27.25 | 167,299 |
| 2023-12-12 | $28.38 | $28.57 | $28.33 | $28.50 | $28.50 | 37,454 |
| 2023-12-11 | $28.20 | $28.58 | $28.19 | $28.46 | $28.46 | 91,900 |
| 2023-12-08 | $27.77 | $28.03 | $27.51 | $27.84 | $27.84 | 86,890 |
| 2023-12-07 | $27.02 | $27.35 | $26.97 | $27.13 | $27.13 | 32,546 |
| 2023-12-06 | $27.03 | $27.26 | $26.88 | $27.16 | $27.16 | 43,571 |
| 2023-12-05 | $27.22 | $27.59 | $27.15 | $27.35 | $27.35 | 132,171 |
| 2023-12-04 | $26.69 | $27.28 | $26.48 | $27.15 | $27.15 | 137,434 |
| 2023-12-01 | $26.92 | $26.92 | $25.89 | $26.01 | $26.01 | 119,124 |
| 2023-11-30 | $26.85 | $27.01 | $26.78 | $26.92 | $26.92 | 72,343 |
| 2023-11-29 | $26.76 | $26.78 | $26.52 | $26.66 | $26.66 | 43,144 |
| 2023-11-28 | $27.10 | $27.23 | $26.69 | $26.74 | $26.74 | 64,327 |
| 2023-11-27 | $27.52 | $27.66 | $27.46 | $27.48 | $27.48 | 41,946 |
| 2023-11-24 | $27.84 | $27.89 | $27.73 | $27.83 | $27.83 | 18,439 |
| 2023-11-22 | $27.81 | $28.14 | $27.75 | $28.11 | $28.11 | 47,044 |
| 2023-11-21 | $27.78 | $27.87 | $27.60 | $27.85 | $27.85 | 37,332 |
| 2023-11-20 | $28.76 | $28.79 | $28.40 | $28.44 | $28.44 | 38,022 |
| 2023-11-17 | $28.24 | $28.37 | $28.21 | $28.33 | $28.33 | 28,928 |
| 2023-11-16 | $28.60 | $28.60 | $28.12 | $28.33 | $28.33 | 47,143 |
| 2023-11-15 | $28.80 | $29.01 | $28.79 | $28.93 | $28.93 | 47,240 |
| 2023-11-14 | $28.86 | $28.89 | $28.54 | $28.75 | $28.75 | 64,105 |
| 2023-11-13 | $29.58 | $29.70 | $29.20 | $29.30 | $29.30 | 47,095 |
| 2023-11-10 | $29.30 | $29.67 | $29.26 | $29.63 | $29.63 | 25,448 |
| 2023-11-09 | $29.15 | $29.15 | $28.72 | $28.97 | $28.97 | 55,899 |
| 2023-11-08 | $28.78 | $29.24 | $28.77 | $29.17 | $29.17 | 99,418 |
| 2023-11-07 | $28.70 | $28.85 | $28.55 | $28.60 | $28.60 | 63,645 |
| 2023-11-06 | $28.13 | $28.32 | $28.08 | $28.32 | $28.32 | 24,210 |
| 2023-11-03 | $27.97 | $27.97 | $27.72 | $27.90 | $27.90 | 66,086 |
| 2023-11-02 | $28.09 | $28.23 | $28.03 | $28.09 | $28.09 | 26,099 |
| 2023-11-01 | $28.10 | $28.50 | $27.87 | $28.25 | $28.25 | 49,930 |
| 2023-10-31 | $27.80 | $28.22 | $27.41 | $28.08 | $28.08 | 97,783 |
| 2023-10-30 | $27.51 | $27.77 | $27.51 | $27.75 | $27.75 | 40,134 |
| 2023-10-27 | $28.14 | $28.20 | $27.34 | $27.42 | $27.42 | 142,435 |
| 2023-10-26 | $28.25 | $28.38 | $27.89 | $28.02 | $28.02 | 49,559 |
| 2023-10-25 | $28.20 | $28.60 | $27.94 | $28.11 | $28.11 | 65,877 |
| 2023-10-24 | $28.61 | $28.69 | $28.22 | $28.34 | $28.34 | 37,978 |
| 2023-10-23 | $28.14 | $28.36 | $28.12 | $28.31 | $28.31 | 44,443 |
| 2023-10-20 | $28.17 | $28.26 | $27.60 | $28.11 | $28.11 | 157,549 |
| 2023-10-19 | $28.90 | $28.97 | $28.15 | $28.25 | $28.25 | 108,540 |
| 2023-10-18 | $28.95 | $29.30 | $28.61 | $28.93 | $28.93 | 145,876 |
| 2023-10-17 | $29.79 | $29.90 | $29.53 | $29.79 | $29.79 | 94,048 |
| 2023-10-16 | $29.96 | $30.02 | $29.78 | $29.90 | $29.90 | 52,152 |
| 2023-10-13 | $30.33 | $30.37 | $29.52 | $29.59 | $29.59 | 117,594 |
| 2023-10-12 | $31.34 | $31.64 | $31.33 | $31.64 | $31.64 | 46,822 |
| 2023-10-11 | $31.50 | $31.58 | $31.27 | $31.38 | $31.38 | 89,439 |
| 2023-10-10 | $32.04 | $32.09 | $31.80 | $31.84 | $31.84 | 27,408 |
| 2023-10-09 | $32.38 | $32.39 | $31.75 | $31.77 | $31.77 | 45,108 |
| 2023-10-06 | $33.06 | $33.39 | $32.76 | $32.92 | $32.92 | 60,210 |
| 2023-10-05 | $33.30 | $33.50 | $33.21 | $33.21 | $33.21 | 47,869 |
| 2023-10-04 | $33.06 | $33.37 | $33.03 | $33.11 | $33.11 | 54,141 |
| 2023-10-03 | $33.07 | $33.22 | $32.80 | $33.08 | $33.08 | 41,691 |
| 2023-10-02 | $32.65 | $32.91 | $32.57 | $32.85 | $32.85 | 52,041 |
| 2023-09-29 | $31.23 | $32.22 | $31.23 | $32.20 | $32.20 | 55,655 |
| 2023-09-28 | $31.28 | $31.74 | $31.22 | $31.51 | $31.51 | 99,777 |
| 2023-09-27 | $30.77 | $31.31 | $30.77 | $31.16 | $31.16 | 102,398 |
| 2023-09-26 | $30.24 | $30.47 | $30.15 | $30.42 | $30.42 | 61,987 |
| 2023-09-25 | $29.67 | $29.94 | $29.59 | $29.91 | $29.91 | 33,454 |
| 2023-09-22 | $29.59 | $29.62 | $29.49 | $29.61 | $29.61 | 13,960 |
| 2023-09-21 | $29.86 | $29.89 | $29.65 | $29.76 | $29.76 | 64,344 |
| 2023-09-20 | $29.34 | $29.34 | $28.92 | $29.34 | $29.34 | 39,630 |
| 2023-09-19 | $29.29 | $29.40 | $29.25 | $29.38 | $29.38 | 12,600 |
| 2023-09-18 | $29.51 | $29.60 | $29.31 | $29.32 | $29.32 | 12,990 |
| 2023-09-15 | $29.63 | $29.66 | $29.38 | $29.66 | $29.66 | 64,082 |
| 2023-09-14 | $30.29 | $30.33 | $29.96 | $30.10 | $30.10 | 53,942 |
| 2023-09-13 | $29.88 | $30.07 | $29.84 | $30.04 | $30.04 | 44,364 |
| 2023-09-12 | $30.04 | $30.04 | $29.86 | $29.89 | $29.89 | 39,273 |
| 2023-09-11 | $29.36 | $29.62 | $29.35 | $29.58 | $29.58 | 49,800 |
| 2023-09-08 | $29.58 | $29.73 | $29.36 | $29.66 | $29.66 | 32,970 |
| 2023-09-07 | $29.59 | $29.70 | $29.46 | $29.67 | $29.67 | 29,244 |
| 2023-09-06 | $29.56 | $29.74 | $29.31 | $29.70 | $29.70 | 44,243 |
| 2023-09-05 | $29.20 | $29.43 | $29.18 | $29.40 | $29.40 | 36,759 |
| 2023-09-01 | $28.66 | $29.11 | $28.60 | $28.96 | $28.96 | 26,515 |
| 2023-08-31 | $28.86 | $28.95 | $28.81 | $28.94 | $28.94 | 8,658 |
| 2023-08-30 | $28.72 | $28.82 | $28.66 | $28.82 | $28.82 | 28,813 |
| 2023-08-29 | $29.58 | $29.59 | $28.96 | $28.96 | $28.96 | 38,634 |
| 2023-08-28 | $29.72 | $29.73 | $29.34 | $29.51 | $29.51 | 70,943 |
| 2023-08-25 | $29.67 | $30.01 | $29.44 | $29.69 | $29.69 | 46,928 |
| 2023-08-24 | $29.68 | $29.76 | $29.42 | $29.60 | $29.60 | 26,575 |
| 2023-08-23 | $29.75 | $29.82 | $29.47 | $29.55 | $29.55 | 53,315 |
| 2023-08-22 | $30.29 | $30.45 | $30.15 | $30.19 | $30.19 | 21,702 |
| 2023-08-21 | $30.23 | $30.56 | $30.23 | $30.28 | $30.28 | 29,981 |
| 2023-08-18 | $30.26 | $30.48 | $30.21 | $30.42 | $30.42 | 27,902 |
| 2023-08-17 | $30.01 | $30.54 | $30.00 | $30.40 | $30.40 | 30,597 |
| 2023-08-16 | $29.95 | $30.29 | $29.87 | $30.27 | $30.27 | 60,805 |
| 2023-08-15 | $29.89 | $29.95 | $29.66 | $29.91 | $29.91 | 30,798 |
| 2023-08-14 | $29.82 | $29.93 | $29.61 | $29.76 | $29.76 | 25,204 |
| 2023-08-11 | $29.54 | $29.60 | $29.31 | $29.56 | $29.56 | 42,663 |
| 2023-08-10 | $29.21 | $29.57 | $29.21 | $29.56 | $29.56 | 21,450 |
| 2023-08-09 | $29.17 | $29.47 | $29.09 | $29.46 | $29.46 | 64,442 |
| 2023-08-08 | $29.18 | $29.19 | $28.96 | $29.17 | $29.17 | 61,393 |
| 2023-08-07 | $28.68 | $28.93 | $28.64 | $28.80 | $28.80 | 23,047 |
| 2023-08-04 | $28.61 | $28.70 | $28.46 | $28.65 | $28.65 | 59,283 |
| 2023-08-03 | $28.88 | $28.89 | $28.73 | $28.84 | $28.84 | 53,603 |
| 2023-08-02 | $28.49 | $28.84 | $28.43 | $28.77 | $28.77 | 67,276 |
| 2023-08-01 | $28.39 | $28.58 | $28.25 | $28.50 | $28.50 | 75,914 |
| 2023-07-31 | $27.87 | $27.91 | $27.70 | $27.90 | $27.90 | 42,771 |
| 2023-07-28 | $28.14 | $28.20 | $27.94 | $28.05 | $28.05 | 49,983 |
| 2023-07-27 | $28.12 | $28.50 | $28.12 | $28.47 | $28.47 | 101,740 |
| 2023-07-26 | $27.75 | $27.85 | $27.47 | $27.57 | $27.57 | 125,968 |
| 2023-07-25 | $28.04 | $28.19 | $27.83 | $27.85 | $27.85 | 63,372 |
| 2023-07-24 | $27.91 | $28.15 | $27.83 | $28.14 | $28.14 | 63,656 |
| 2023-07-21 | $27.91 | $28.04 | $27.82 | $27.88 | $27.88 | 43,226 |
| 2023-07-20 | $27.41 | $27.79 | $27.41 | $27.68 | $27.68 | 31,631 |
| 2023-07-19 | $27.49 | $27.63 | $27.39 | $27.41 | $27.41 | 57,607 |
| 2023-07-18 | $27.66 | $27.80 | $27.25 | $27.42 | $27.42 | 92,293 |
| 2023-07-17 | $28.21 | $28.32 | $28.02 | $28.04 | $28.04 | 47,115 |
| 2023-07-14 | $28.00 | $28.17 | $27.86 | $28.06 | $28.06 | 47,672 |
| 2023-07-13 | $27.90 | $28.02 | $27.85 | $27.90 | $27.90 | 66,275 |
| 2023-07-12 | $28.11 | $28.13 | $27.87 | $27.90 | $27.90 | 105,430 |
| 2023-07-11 | $28.69 | $28.75 | $28.58 | $28.67 | $28.67 | 109,050 |
| 2023-07-10 | $28.99 | $29.02 | $28.83 | $28.87 | $28.87 | 58,657 |
| 2023-07-07 | $28.99 | $28.99 | $28.57 | $28.85 | $28.85 | 86,139 |
| 2023-07-06 | $29.25 | $29.55 | $29.23 | $29.32 | $29.32 | 57,895 |
| 2023-07-05 | $28.60 | $29.11 | $28.60 | $29.11 | $29.11 | 80,245 |
| 2023-07-03 | $28.84 | $28.89 | $28.60 | $28.88 | $28.88 | 33,248 |
| 2023-06-30 | $29.16 | $29.25 | $28.88 | $28.96 | $28.96 | 96,519 |
| 2023-06-29 | $29.77 | $29.77 | $29.15 | $29.32 | $29.32 | 90,026 |
| 2023-06-28 | $29.26 | $29.43 | $29.11 | $29.23 | $29.23 | 60,949 |
| 2023-06-27 | $28.62 | $29.16 | $28.59 | $29.07 | $29.07 | 51,385 |
| 2023-06-26 | $28.64 | $28.84 | $28.64 | $28.79 | $28.79 | 48,686 |
| 2023-06-23 | $28.45 | $28.92 | $28.31 | $28.89 | $28.89 | 80,217 |
| 2023-06-22 | $28.87 | $29.09 | $28.68 | $29.06 | $29.06 | 55,922 |
| 2023-06-21 | $28.59 | $28.87 | $28.34 | $28.45 | $28.45 | 51,510 |
| 2023-06-20 | $28.28 | $28.54 | $28.28 | $28.36 | $28.36 | 149,226 |
| 2023-06-16 | $27.69 | $27.82 | $27.49 | $27.78 | $27.78 | 60,902 |
| 2023-06-15 | $28.20 | $28.20 | $27.65 | $27.69 | $27.69 | 128,526 |
| 2023-06-14 | $27.74 | $28.20 | $27.66 | $28.05 | $28.05 | 62,508 |
| 2023-06-13 | $27.59 | $28.20 | $27.53 | $28.10 | $28.10 | 60,492 |
| 2023-06-12 | $27.68 | $27.92 | $27.64 | $27.66 | $27.66 | 35,972 |
| 2023-06-09 | $27.49 | $27.67 | $27.37 | $27.59 | $27.59 | 87,192 |
| 2023-06-08 | $27.58 | $27.58 | $27.28 | $27.43 | $27.43 | 58,019 |
| 2023-06-07 | $27.54 | $28.12 | $27.28 | $28.11 | $28.11 | 96,154 |
| 2023-06-06 | $27.45 | $27.68 | $27.38 | $27.48 | $27.48 | 51,586 |
| 2023-06-05 | $27.95 | $27.99 | $27.43 | $27.50 | $27.50 | 64,000 |
| 2023-06-02 | $27.09 | $27.87 | $27.09 | $27.86 | $27.86 | 120,655 |
| 2023-06-01 | $27.29 | $27.32 | $26.90 | $27.01 | $27.01 | 80,868 |
| 2023-05-31 | $27.40 | $27.46 | $27.12 | $27.41 | $27.41 | 73,651 |
| 2023-05-30 | $27.61 | $27.75 | $27.40 | $27.50 | $27.50 | 99,147 |
| 2023-05-26 | $27.80 | $28.09 | $27.72 | $27.84 | $27.84 | 66,996 |
| 2023-05-25 | $27.74 | $28.06 | $27.73 | $28.01 | $28.01 | 168,465 |
| 2023-05-24 | $27.00 | $27.53 | $27.00 | $27.47 | $27.47 | 97,726 |
| 2023-05-23 | $27.27 | $27.31 | $26.96 | $27.02 | $27.02 | 79,842 |
| 2023-05-22 | $27.10 | $27.16 | $26.95 | $27.10 | $27.10 | 73,259 |
| 2023-05-19 | $27.37 | $27.52 | $26.73 | $26.99 | $26.99 | 156,058 |
| 2023-05-18 | $27.44 | $27.62 | $27.37 | $27.49 | $27.49 | 143,044 |
| 2023-05-17 | $26.75 | $26.98 | $26.72 | $26.77 | $26.77 | 112,785 |
| 2023-05-16 | $26.10 | $26.68 | $26.05 | $26.58 | $26.58 | 118,651 |
| 2023-05-15 | $25.89 | $25.95 | $25.73 | $25.91 | $25.91 | 64,082 |
| 2023-05-12 | $25.84 | $26.05 | $25.74 | $26.00 | $26.00 | 79,653 |
| 2023-05-11 | $25.56 | $25.97 | $25.49 | $25.90 | $25.90 | 128,334 |
| 2023-05-10 | $25.37 | $25.67 | $25.21 | $25.46 | $25.46 | 120,100 |
| 2023-05-09 | $25.59 | $25.60 | $25.29 | $25.34 | $25.34 | 62,874 |
| 2023-05-08 | $25.68 | $25.75 | $25.47 | $25.70 | $25.70 | 66,484 |
| 2023-05-05 | $25.97 | $26.19 | $25.72 | $25.75 | $25.75 | 136,663 |
| 2023-05-04 | $25.37 | $25.40 | $24.72 | $24.97 | $24.97 | 157,843 |
| 2023-05-03 | $25.72 | $25.88 | $25.27 | $25.31 | $25.31 | 113,712 |
| 2023-05-02 | $26.56 | $26.57 | $25.70 | $25.71 | $25.71 | 121,515 |
| 2023-05-01 | $26.14 | $26.76 | $26.12 | $26.76 | $26.76 | 42,286 |
| 2023-04-28 | $26.50 | $26.66 | $26.35 | $26.49 | $26.49 | 40,721 |
| 2023-04-27 | $26.74 | $26.89 | $26.43 | $26.50 | $26.50 | 73,644 |
| 2023-04-26 | $25.96 | $26.60 | $25.93 | $26.50 | $26.50 | 107,493 |
| 2023-04-25 | $26.43 | $26.60 | $26.08 | $26.20 | $26.20 | 108,737 |
| 2023-04-24 | $26.65 | $26.83 | $26.41 | $26.48 | $26.48 | 107,029 |
| 2023-04-21 | $26.39 | $26.88 | $26.22 | $26.63 | $26.63 | 145,356 |
| 2023-04-20 | $26.05 | $26.16 | $25.82 | $26.05 | $26.05 | 66,887 |
| 2023-04-19 | $26.54 | $26.57 | $26.23 | $26.28 | $26.28 | 103,448 |
| 2023-04-18 | $26.32 | $26.36 | $25.85 | $26.02 | $26.02 | 107,202 |
| 2023-04-17 | $26.12 | $26.59 | $26.12 | $26.21 | $26.21 | 174,412 |
| 2023-04-14 | $25.50 | $26.26 | $25.40 | $25.96 | $25.96 | 137,267 |
| 2023-04-13 | $25.05 | $25.23 | $24.88 | $25.08 | $25.08 | 137,779 |
| 2023-04-12 | $25.62 | $26.05 | $25.60 | $25.76 | $25.76 | 93,315 |
| 2023-04-11 | $26.10 | $26.16 | $25.92 | $25.99 | $25.99 | 50,770 |
| 2023-04-10 | $26.31 | $26.55 | $26.23 | $26.32 | $26.32 | 84,003 |
| 2023-04-06 | $25.79 | $26.03 | $25.73 | $25.93 | $25.93 | 102,005 |
| 2023-04-05 | $25.37 | $25.79 | $25.23 | $25.54 | $25.54 | 59,078 |
| 2023-04-04 | $26.39 | $26.39 | $25.38 | $25.49 | $25.49 | 170,390 |
| 2023-04-03 | $26.65 | $26.75 | $26.30 | $26.45 | $26.45 | 80,204 |
| 2023-03-31 | $26.57 | $26.93 | $26.49 | $26.84 | $26.84 | 50,592 |
| 2023-03-30 | $26.96 | $27.00 | $26.49 | $26.55 | $26.55 | 87,233 |
| 2023-03-29 | $27.01 | $27.07 | $26.78 | $26.99 | $26.99 | 144,054 |
| 2023-03-28 | $27.06 | $27.10 | $26.70 | $26.70 | $26.70 | 59,539 |
| 2023-03-27 | $27.37 | $27.50 | $27.13 | $27.17 | $27.17 | 132,364 |
| 2023-03-24 | $26.11 | $26.65 | $25.99 | $26.62 | $26.62 | 137,272 |
| 2023-03-23 | $26.60 | $26.68 | $25.93 | $26.07 | $26.07 | 110,458 |
| 2023-03-22 | $27.64 | $27.65 | $26.60 | $26.75 | $26.75 | 176,551 |
| 2023-03-21 | $26.98 | $27.78 | $26.98 | $27.67 | $27.67 | 191,872 |
| 2023-03-20 | $26.54 | $26.94 | $26.48 | $26.65 | $26.65 | 152,020 |
| 2023-03-17 | $27.52 | $27.60 | $26.36 | $26.66 | $26.66 | 233,103 |
| 2023-03-16 | $28.06 | $28.50 | $27.99 | $28.31 | $28.31 | 126,666 |
| 2023-03-15 | $28.21 | $28.60 | $27.80 | $28.38 | $28.38 | 149,102 |
| 2023-03-14 | $28.70 | $28.99 | $28.62 | $28.86 | $28.86 | 67,885 |
| 2023-03-13 | $28.92 | $29.05 | $28.49 | $28.50 | $28.50 | 129,943 |
| 2023-03-10 | $30.58 | $30.60 | $29.90 | $29.90 | $29.90 | 101,149 |
| 2023-03-09 | $31.41 | $31.41 | $31.08 | $31.23 | $31.23 | 87,734 |
| 2023-03-08 | $31.83 | $31.84 | $31.45 | $31.81 | $31.81 | 76,884 |
| 2023-03-07 | $31.14 | $31.81 | $31.14 | $31.77 | $31.77 | 59,255 |
| 2023-03-06 | $30.45 | $30.71 | $30.44 | $30.67 | $30.67 | 26,269 |
| 2023-03-03 | $30.76 | $30.90 | $30.32 | $30.34 | $30.34 | 40,241 |
| 2023-03-02 | $31.09 | $31.10 | $30.90 | $30.98 | $30.98 | 49,775 |
| 2023-03-01 | $30.87 | $31.01 | $30.28 | $30.90 | $30.90 | 48,280 |
| 2023-02-28 | $31.67 | $31.72 | $31.04 | $31.27 | $31.27 | 51,395 |
| 2023-02-27 | $31.62 | $31.78 | $31.52 | $31.60 | $31.60 | 36,772 |
| 2023-02-24 | $31.81 | $31.89 | $31.70 | $31.82 | $31.82 | 47,327 |
| 2023-02-23 | $31.28 | $31.56 | $31.20 | $31.39 | $31.39 | 49,249 |
| 2023-02-22 | $30.88 | $31.32 | $30.84 | $31.30 | $31.30 | 49,063 |
| 2023-02-21 | $30.71 | $31.04 | $30.66 | $30.92 | $30.92 | 99,669 |
| 2023-02-17 | $31.22 | $31.30 | $30.63 | $30.69 | $30.69 | 87,645 |
| 2023-02-16 | $31.03 | $31.15 | $30.56 | $30.86 | $30.86 | 133,443 |
| 2023-02-15 | $30.92 | $31.06 | $30.77 | $30.77 | $30.77 | 130,932 |
| 2023-02-14 | $30.42 | $30.62 | $29.90 | $30.20 | $30.20 | 73,923 |
| 2023-02-13 | $30.15 | $30.36 | $30.10 | $30.23 | $30.23 | 65,038 |
| 2023-02-10 | $29.83 | $30.13 | $29.83 | $29.91 | $29.91 | 69,235 |
| 2023-02-09 | $29.16 | $30.06 | $29.16 | $30.00 | $30.00 | 108,000 |
| 2023-02-08 | $29.32 | $29.69 | $29.32 | $29.51 | $29.51 | 67,707 |
| 2023-02-07 | $29.74 | $29.80 | $29.22 | $29.67 | $29.67 | 124,737 |
| 2023-02-06 | $29.61 | $29.85 | $29.49 | $29.69 | $29.69 | 95,800 |
| 2023-02-03 | $29.34 | $29.88 | $29.20 | $29.80 | $29.80 | 141,633 |
| 2023-02-02 | $27.37 | $28.42 | $27.37 | $28.39 | $28.39 | 121,631 |
| 2023-02-01 | $27.76 | $28.08 | $27.16 | $27.17 | $27.17 | 135,250 |
| 2023-01-31 | $28.06 | $28.14 | $27.82 | $27.90 | $27.90 | 72,598 |
| 2023-01-30 | $27.90 | $28.10 | $27.88 | $28.09 | $28.09 | 35,752 |
| 2023-01-27 | $27.90 | $28.18 | $27.77 | $27.93 | $27.93 | 51,878 |
| 2023-01-26 | $27.63 | $28.13 | $27.59 | $27.82 | $27.82 | 68,235 |
| 2023-01-25 | $27.85 | $27.85 | $27.24 | $27.32 | $27.32 | 49,552 |
| 2023-01-24 | $27.76 | $28.14 | $27.53 | $27.56 | $27.56 | 44,708 |
| 2023-01-23 | $28.15 | $28.28 | $27.73 | $27.75 | $27.75 | 75,097 |
| 2023-01-20 | $27.90 | $28.02 | $27.74 | $27.83 | $27.83 | 123,189 |
| 2023-01-19 | $28.14 | $28.20 | $27.60 | $27.67 | $27.67 | 128,565 |
| 2023-01-18 | $27.94 | $28.57 | $27.86 | $28.52 | $28.52 | 156,322 |
| 2023-01-17 | $28.15 | $28.49 | $28.15 | $28.34 | $28.34 | 122,523 |
| 2023-01-13 | $28.55 | $28.55 | $27.94 | $27.98 | $27.98 | 266,606 |
| 2023-01-12 | $28.84 | $29.21 | $28.60 | $28.65 | $28.65 | 121,365 |
| 2023-01-11 | $29.21 | $29.57 | $29.21 | $29.30 | $29.30 | 115,408 |
| 2023-01-10 | $29.28 | $29.40 | $29.18 | $29.25 | $29.25 | 92,741 |
| 2023-01-09 | $29.27 | $29.52 | $29.13 | $29.44 | $29.44 | 90,853 |
| 2023-01-06 | $30.26 | $30.42 | $29.47 | $29.57 | $29.57 | 116,089 |
| 2023-01-05 | $30.58 | $30.91 | $30.53 | $30.68 | $30.68 | 84,567 |
| 2023-01-04 | $29.84 | $30.10 | $29.76 | $29.94 | $29.94 | 64,406 |
| 2023-01-03 | $30.40 | $30.84 | $30.09 | $30.51 | $30.51 | 60,208 |
| 2022-12-30 | $31.10 | $31.28 | $30.90 | $30.99 | $30.99 | 47,081 |
| 2022-12-29 | $31.37 | $31.39 | $31.11 | $31.26 | $31.26 | 17,681 |
| 2022-12-28 | $31.51 | $31.80 | $31.43 | $31.55 | $31.55 | 26,849 |
| 2022-12-27 | $31.58 | $31.61 | $30.59 | $31.26 | $31.26 | 72,272 |
| 2022-12-23 | $31.98 | $32.05 | $31.60 | $31.83 | $31.83 | 31,178 |
| 2022-12-22 | $31.62 | $32.25 | $31.62 | $32.02 | $32.02 | 75,341 |
| 2022-12-21 | $31.11 | $31.24 | $30.91 | $31.21 | $31.21 | 45,463 |
| 2022-12-20 | $31.46 | $31.50 | $30.95 | $31.09 | $31.09 | 113,493 |
| 2022-12-19 | $31.96 | $32.26 | $31.88 | $32.19 | $32.19 | 42,879 |
| 2022-12-16 | $32.28 | $32.31 | $31.90 | $31.98 | $31.98 | 51,246 |
| 2022-12-15 | $32.35 | $32.57 | $32.22 | $32.51 | $32.51 | 64,563 |
| 2022-12-14 | $31.33 | $31.77 | $31.23 | $31.44 | $31.44 | 69,353 |
| 2022-12-13 | $30.99 | $31.46 | $30.80 | $31.29 | $31.29 | 60,116 |
| 2022-12-12 | $32.12 | $32.45 | $32.07 | $32.39 | $32.39 | 49,021 |
| 2022-12-09 | $31.81 | $32.02 | $31.48 | $31.88 | $31.88 | 52,019 |
| 2022-12-08 | $32.03 | $32.17 | $31.91 | $32.10 | $32.10 | 42,141 |
| 2022-12-07 | $32.49 | $32.50 | $32.03 | $32.13 | $32.13 | 34,417 |
| 2022-12-06 | $32.55 | $32.84 | $32.46 | $32.70 | $32.70 | 57,735 |
| 2022-12-05 | $32.04 | $32.88 | $32.00 | $32.87 | $32.87 | 58,308 |
| 2022-12-02 | $32.15 | $32.28 | $31.69 | $31.75 | $31.75 | 46,250 |
| 2022-12-01 | $31.67 | $31.85 | $31.50 | $31.53 | $31.53 | 114,100 |
| 2022-11-30 | $33.27 | $33.77 | $32.80 | $32.80 | $32.80 | 86,816 |
| 2022-11-29 | $33.62 | $33.67 | $33.29 | $33.62 | $33.62 | 46,158 |
| 2022-11-28 | $33.58 | $33.96 | $33.51 | $33.95 | $33.95 | 63,401 |
| 2022-11-25 | $33.55 | $33.58 | $33.33 | $33.44 | $33.44 | 33,501 |
| 2022-11-23 | $34.01 | $34.05 | $33.38 | $33.46 | $33.46 | 61,763 |
| 2022-11-22 | $33.75 | $34.00 | $33.64 | $33.89 | $33.89 | 70,492 |
| 2022-11-21 | $33.69 | $34.12 | $33.67 | $33.88 | $33.88 | 54,333 |
| 2022-11-18 | $33.26 | $33.56 | $33.15 | $33.53 | $33.53 | 60,850 |
| 2022-11-17 | $33.11 | $33.20 | $32.98 | $33.05 | $33.05 | 173,570 |
| 2022-11-16 | $32.43 | $32.62 | $32.32 | $32.53 | $32.53 | 40,906 |
| 2022-11-15 | $32.45 | $32.75 | $32.08 | $32.38 | $32.38 | 180,976 |
| 2022-11-14 | $32.92 | $32.92 | $32.49 | $32.61 | $32.61 | 57,247 |
| 2022-11-11 | $33.02 | $33.24 | $32.76 | $32.77 | $32.77 | 89,322 |
| 2022-11-10 | $33.85 | $33.96 | $33.20 | $33.23 | $33.23 | 123,388 |
| 2022-11-09 | $35.01 | $35.40 | $34.61 | $35.32 | $35.32 | 86,086 |
| 2022-11-08 | $36.59 | $36.59 | $34.78 | $34.99 | $34.99 | 322,919 |
| 2022-11-07 | $36.44 | $36.64 | $36.31 | $36.64 | $36.64 | 74,668 |
| 2022-11-04 | $37.11 | $37.24 | $36.30 | $36.33 | $36.33 | 179,605 |
| 2022-11-03 | $39.34 | $39.37 | $38.67 | $38.75 | $38.75 | 131,398 |
| 2022-11-02 | $37.53 | $38.50 | $36.95 | $38.46 | $38.46 | 76,106 |
| 2022-11-01 | $37.71 | $38.14 | $37.65 | $37.89 | $37.89 | 88,387 |
| 2022-10-31 | $38.54 | $38.67 | $38.19 | $38.66 | $38.66 | 69,684 |
| 2022-10-28 | $38.14 | $38.30 | $37.90 | $38.04 | $38.04 | 62,604 |
| 2022-10-27 | $37.29 | $37.50 | $37.13 | $37.26 | $37.26 | 52,355 |
| 2022-10-26 | $37.21 | $37.21 | $36.76 | $37.13 | $37.13 | 58,685 |
| 2022-10-25 | $37.65 | $37.68 | $37.25 | $37.62 | $37.62 | 71,439 |
| 2022-10-24 | $37.87 | $38.03 | $37.64 | $37.78 | $37.78 | 52,399 |
| 2022-10-21 | $38.64 | $38.65 | $37.43 | $37.53 | $37.53 | 97,218 |
| 2022-10-20 | $38.67 | $38.98 | $38.00 | $38.88 | $38.88 | 57,002 |
| 2022-10-19 | $38.56 | $38.83 | $38.41 | $38.75 | $38.75 | 61,143 |
| 2022-10-18 | $37.54 | $37.99 | $37.50 | $37.72 | $37.72 | 51,735 |
| 2022-10-17 | $37.11 | $37.89 | $36.91 | $37.84 | $37.84 | 68,598 |
| 2022-10-14 | $37.56 | $38.19 | $37.53 | $38.08 | $38.08 | 122,780 |
| 2022-10-13 | $37.84 | $38.09 | $36.78 | $37.12 | $37.12 | 142,379 |
| 2022-10-12 | $36.84 | $36.97 | $36.51 | $36.62 | $36.62 | 65,663 |
| 2022-10-11 | $36.89 | $37.11 | $36.24 | $37.02 | $37.02 | 120,962 |
| 2022-10-10 | $36.69 | $37.04 | $36.53 | $36.90 | $36.90 | 125,559 |
| 2022-10-07 | $35.54 | $35.88 | $35.34 | $35.79 | $35.79 | 103,262 |
| 2022-10-06 | $35.06 | $35.27 | $34.90 | $34.98 | $34.98 | 90,139 |
| 2022-10-05 | $35.12 | $35.51 | $34.80 | $34.88 | $34.88 | 89,722 |
| 2022-10-04 | $35.19 | $35.31 | $34.37 | $34.55 | $34.55 | 171,404 |
| 2022-10-03 | $36.97 | $37.05 | $35.51 | $35.55 | $35.55 | 253,241 |
| 2022-09-30 | $37.18 | $37.37 | $36.70 | $37.30 | $37.30 | 67,782 |
| 2022-09-29 | $37.60 | $38.05 | $37.16 | $37.30 | $37.30 | 85,721 |
| 2022-09-28 | $38.09 | $38.21 | $37.25 | $37.30 | $37.30 | 286,976 |
| 2022-09-27 | $38.59 | $39.00 | $38.36 | $38.96 | $38.96 | 104,624 |
| 2022-09-26 | $38.16 | $39.25 | $38.03 | $39.11 | $39.11 | 153,634 |
| 2022-09-23 | $37.80 | $38.42 | $37.80 | $38.25 | $38.25 | 233,996 |
| 2022-09-22 | $36.68 | $37.11 | $36.60 | $36.93 | $36.93 | 395,282 |
| 2022-09-21 | $36.79 | $37.74 | $36.21 | $36.89 | $36.89 | 179,569 |
| 2022-09-20 | $37.23 | $37.48 | $37.17 | $37.25 | $37.25 | 65,396 |
| 2022-09-19 | $37.34 | $37.36 | $36.78 | $36.78 | $36.78 | 152,437 |
| 2022-09-16 | $37.45 | $37.60 | $36.52 | $36.86 | $36.86 | 168,644 |
| 2022-09-15 | $36.44 | $37.42 | $36.17 | $37.28 | $37.28 | 130,643 |
| 2022-09-14 | $35.57 | $35.99 | $35.46 | $35.90 | $35.90 | 84,323 |
| 2022-09-13 | $35.65 | $35.67 | $35.35 | $35.61 | $35.61 | 85,218 |
| 2022-09-12 | $34.48 | $34.69 | $34.27 | $34.68 | $34.68 | 48,704 |
| 2022-09-09 | $35.12 | $35.23 | $34.88 | $35.01 | $35.01 | 207,860 |
| 2022-09-08 | $35.17 | $35.55 | $35.05 | $35.39 | $35.39 | 72,006 |
| 2022-09-07 | $35.80 | $35.82 | $34.89 | $34.98 | $34.98 | 65,730 |
| 2022-09-06 | $35.35 | $35.74 | $35.31 | $35.71 | $35.71 | 105,423 |
| 2022-09-02 | $35.29 | $35.34 | $34.97 | $35.30 | $35.30 | 54,386 |
| 2022-09-01 | $35.81 | $36.19 | $35.74 | $35.92 | $35.92 | 134,690 |
| 2022-08-31 | $35.19 | $35.32 | $34.77 | $35.30 | $35.30 | 64,233 |
| 2022-08-30 | $34.41 | $34.81 | $34.41 | $34.75 | $34.75 | 28,708 |
| 2022-08-29 | $34.18 | $34.21 | $33.90 | $34.15 | $34.15 | 28,594 |
| 2022-08-26 | $33.63 | $34.27 | $33.48 | $34.18 | $34.18 | 49,059 |
| 2022-08-25 | $33.33 | $33.56 | $33.30 | $33.40 | $33.40 | 39,944 |
| 2022-08-24 | $33.95 | $33.95 | $33.41 | $33.58 | $33.58 | 44,543 |
| 2022-08-23 | $34.14 | $34.17 | $33.53 | $33.80 | $33.80 | 44,257 |
| 2022-08-22 | $34.25 | $34.35 | $34.10 | $34.26 | $34.26 | 77,824 |
| 2022-08-19 | $33.39 | $33.83 | $33.39 | $33.77 | $33.77 | 72,723 |
| 2022-08-18 | $33.02 | $33.41 | $32.92 | $33.31 | $33.31 | 52,868 |
| 2022-08-17 | $32.77 | $33.26 | $32.77 | $33.09 | $33.09 | 50,854 |
| 2022-08-16 | $32.71 | $32.76 | $32.61 | $32.69 | $32.69 | 184,561 |
| 2022-08-15 | $32.43 | $32.65 | $32.40 | $32.53 | $32.53 | 84,189 |
| 2022-08-12 | $32.00 | $32.07 | $31.69 | $31.70 | $31.70 | 32,356 |
| 2022-08-11 | $32.10 | $32.30 | $31.82 | $32.30 | $32.30 | 50,491 |
| 2022-08-10 | $31.91 | $32.19 | $31.70 | $32.13 | $32.13 | 55,496 |
| 2022-08-09 | $31.88 | $32.07 | $31.78 | $31.96 | $31.96 | 93,841 |
| 2022-08-08 | $32.42 | $32.46 | $32.12 | $32.15 | $32.15 | 75,417 |
| 2022-08-05 | $32.85 | $32.85 | $32.50 | $32.71 | $32.71 | 71,746 |
| 2022-08-04 | $32.63 | $32.71 | $31.94 | $32.00 | $32.00 | 76,189 |
| 2022-08-03 | $32.93 | $33.46 | $32.93 | $33.06 | $33.06 | 72,518 |
| 2022-08-02 | $32.61 | $33.24 | $32.30 | $33.23 | $33.23 | 71,600 |
| 2022-08-01 | $32.85 | $33.08 | $32.75 | $32.85 | $32.85 | 44,991 |
| 2022-07-29 | $33.34 | $33.51 | $32.98 | $33.17 | $33.17 | 181,727 |
| 2022-07-28 | $33.53 | $33.72 | $33.38 | $33.44 | $33.44 | 53,469 |
| 2022-07-27 | $34.98 | $35.15 | $34.00 | $34.26 | $34.26 | 44,099 |
| 2022-07-26 | $34.90 | $34.98 | $34.80 | $34.97 | $34.97 | 11,503 |
| 2022-07-25 | $34.71 | $35.05 | $34.71 | $34.88 | $34.88 | 15,046 |
| 2022-07-22 | $34.75 | $34.83 | $34.15 | $34.72 | $34.72 | 72,275 |
| 2022-07-21 | $35.78 | $35.78 | $34.85 | $34.88 | $34.88 | 70,354 |
| 2022-07-20 | $35.18 | $35.90 | $35.14 | $35.89 | $35.89 | 40,339 |
| 2022-07-19 | $35.28 | $35.32 | $35.12 | $35.25 | $35.25 | 26,647 |
| 2022-07-18 | $34.95 | $35.45 | $34.82 | $35.42 | $35.42 | 54,250 |
| 2022-07-15 | $35.40 | $35.71 | $35.35 | $35.43 | $35.43 | 25,849 |
| 2022-07-14 | $35.42 | $35.72 | $35.07 | $35.29 | $35.29 | 66,038 |
| 2022-07-13 | $34.97 | $34.97 | $33.87 | $34.33 | $34.33 | 67,808 |
| 2022-07-12 | $34.48 | $34.69 | $34.34 | $34.67 | $34.67 | 70,909 |
| 2022-07-11 | $34.16 | $34.45 | $33.98 | $34.40 | $34.40 | 22,193 |
| 2022-07-08 | $34.00 | $34.19 | $33.59 | $34.03 | $34.03 | 38,919 |
| 2022-07-07 | $33.97 | $34.09 | $33.71 | $34.02 | $34.02 | 58,392 |
| 2022-07-06 | $33.22 | $34.35 | $33.15 | $34.12 | $34.12 | 186,356 |
| 2022-07-05 | $32.05 | $33.13 | $32.03 | $33.06 | $33.06 | 232,554 |
| 2022-07-01 | $32.11 | $32.12 | $31.52 | $31.63 | $31.63 | 113,379 |
| 2022-06-30 | $31.18 | $31.65 | $31.05 | $31.59 | $31.59 | 110,679 |
| 2022-06-29 | $30.78 | $31.29 | $30.75 | $31.18 | $31.18 | 83,846 |
| 2022-06-28 | $31.17 | $31.17 | $30.99 | $31.14 | $31.14 | 51,440 |
| 2022-06-27 | $30.77 | $31.08 | $30.77 | $31.05 | $31.05 | 60,910 |
| 2022-06-24 | $30.90 | $31.02 | $30.71 | $30.98 | $30.98 | 74,999 |
| 2022-06-23 | $30.50 | $31.02 | $30.18 | $30.91 | $30.91 | 107,145 |
| 2022-06-22 | $30.41 | $30.56 | $30.16 | $30.52 | $30.52 | 71,596 |
| 2022-06-21 | $30.59 | $30.78 | $30.35 | $30.75 | $30.75 | 40,877 |
| 2022-06-17 | $30.19 | $30.59 | $30.18 | $30.51 | $30.51 | 67,858 |
| 2022-06-16 | $30.82 | $30.95 | $30.00 | $30.03 | $30.03 | 115,798 |
| 2022-06-15 | $30.87 | $31.35 | $30.36 | $30.73 | $30.73 | 224,357 |
| 2022-06-14 | $31.17 | $31.69 | $31.17 | $31.56 | $31.56 | 107,060 |
| 2022-06-13 | $30.63 | $31.17 | $30.61 | $31.07 | $31.07 | 131,908 |
| 2022-06-10 | $30.77 | $30.90 | $29.32 | $29.43 | $29.43 | 145,207 |
| 2022-06-09 | $30.19 | $30.53 | $30.19 | $30.29 | $30.29 | 189,002 |
| 2022-06-08 | $30.08 | $30.13 | $29.88 | $30.12 | $30.12 | 14,571 |
| 2022-06-07 | $30.36 | $30.39 | $30.05 | $30.09 | $30.09 | 37,759 |
| 2022-06-06 | $30.10 | $30.49 | $30.08 | $30.45 | $30.45 | 21,511 |
| 2022-06-03 | $29.82 | $30.27 | $29.75 | $30.18 | $30.18 | 74,082 |
| 2022-06-02 | $29.78 | $29.83 | $29.53 | $29.55 | $29.55 | 30,906 |
| 2022-06-01 | $30.33 | $30.60 | $30.21 | $30.29 | $30.29 | 70,038 |
| 2022-05-31 | $30.17 | $30.72 | $30.08 | $30.72 | $30.72 | 69,400 |
| 2022-05-27 | $29.86 | $30.13 | $29.86 | $30.10 | $30.10 | 38,517 |
| 2022-05-26 | $30.41 | $30.41 | $30.07 | $30.12 | $30.12 | 19,850 |
| 2022-05-25 | $30.08 | $30.44 | $29.98 | $30.00 | $30.00 | 66,381 |
| 2022-05-24 | $29.87 | $29.90 | $29.54 | $29.64 | $29.64 | 33,948 |
| 2022-05-23 | $29.99 | $30.27 | $29.94 | $30.09 | $30.09 | 56,148 |
| 2022-05-20 | $30.53 | $30.74 | $30.31 | $30.34 | $30.34 | 52,103 |
| 2022-05-19 | $30.53 | $30.77 | $30.19 | $30.42 | $30.42 | 280,194 |
| 2022-05-18 | $31.47 | $31.50 | $31.06 | $31.33 | $31.33 | 57,856 |
| 2022-05-17 | $30.95 | $31.42 | $30.92 | $31.35 | $31.35 | 81,104 |
| 2022-05-16 | $31.70 | $31.70 | $30.95 | $30.96 | $30.96 | 68,456 |
| 2022-05-13 | $31.72 | $31.81 | $31.30 | $31.56 | $31.56 | 89,847 |
| 2022-05-12 | $30.37 | $31.14 | $30.27 | $31.07 | $31.07 | 130,076 |
| 2022-05-11 | $30.21 | $30.27 | $29.95 | $30.06 | $30.06 | 158,727 |
| 2022-05-10 | $29.78 | $30.66 | $29.78 | $30.65 | $30.65 | 125,169 |
| 2022-05-09 | $29.61 | $30.10 | $29.61 | $30.09 | $30.09 | 132,237 |
| 2022-05-06 | $29.24 | $29.39 | $28.85 | $29.19 | $29.19 | 26,066 |
| 2022-05-05 | $28.48 | $29.45 | $28.48 | $29.29 | $29.29 | 59,807 |
| 2022-05-04 | $29.61 | $29.78 | $28.91 | $29.09 | $29.09 | 49,637 |
| 2022-05-03 | $29.77 | $29.77 | $29.30 | $29.67 | $29.67 | 269,159 |
| 2022-05-02 | $29.86 | $30.05 | $29.52 | $29.81 | $29.81 | 114,859 |
| 2022-04-29 | $28.39 | $28.80 | $28.25 | $28.74 | $28.74 | 51,946 |
| 2022-04-28 | $29.11 | $29.19 | $28.79 | $28.79 | $28.79 | 31,097 |
| 2022-04-27 | $28.93 | $29.23 | $28.93 | $29.12 | $29.12 | 45,592 |
| 2022-04-26 | $28.44 | $28.77 | $28.36 | $28.65 | $28.65 | 32,672 |
| 2022-04-25 | $28.74 | $28.93 | $28.64 | $28.75 | $28.75 | 86,006 |
| 2022-04-22 | $27.64 | $27.89 | $27.39 | $27.75 | $27.75 | 90,110 |
| 2022-04-21 | $27.31 | $27.57 | $27.14 | $27.22 | $27.22 | 113,472 |
| 2022-04-20 | $27.32 | $27.32 | $27.02 | $27.02 | $27.02 | 163,242 |
| 2022-04-19 | $26.89 | $27.40 | $26.74 | $27.28 | $27.28 | 75,585 |
| 2022-04-18 | $26.03 | $26.50 | $26.00 | $26.46 | $26.46 | 59,704 |
| 2022-04-14 | $26.56 | $26.94 | $26.52 | $26.65 | $26.65 | 181,881 |
| 2022-04-13 | $26.44 | $26.56 | $26.36 | $26.46 | $26.46 | 33,743 |
| 2022-04-12 | $26.62 | $26.93 | $26.44 | $26.69 | $26.69 | 82,811 |
| 2022-04-11 | $26.85 | $27.45 | $26.82 | $27.13 | $27.13 | 38,090 |
| 2022-04-08 | $27.66 | $27.66 | $27.30 | $27.40 | $27.40 | 48,016 |
| 2022-04-07 | $27.81 | $27.87 | $27.61 | $27.76 | $27.76 | 39,538 |
| 2022-04-06 | $27.85 | $28.27 | $27.80 | $27.97 | $27.97 | 35,830 |
| 2022-04-05 | $27.53 | $28.13 | $27.39 | $28.12 | $28.12 | 64,572 |
| 2022-04-04 | $27.76 | $27.96 | $27.61 | $27.73 | $27.73 | 22,304 |
| 2022-04-01 | $28.00 | $28.16 | $27.75 | $28.03 | $28.03 | 68,466 |
| 2022-03-31 | $27.55 | $27.64 | $27.27 | $27.61 | $27.61 | 21,921 |
| 2022-03-30 | $27.81 | $27.81 | $27.61 | $27.71 | $27.71 | 24,085 |
| 2022-03-29 | $28.80 | $28.89 | $28.08 | $28.15 | $28.15 | 81,090 |
| 2022-03-28 | $27.78 | $28.23 | $27.49 | $28.18 | $28.18 | 77,037 |
| 2022-03-25 | $27.35 | $27.42 | $26.95 | $27.15 | $27.15 | 64,537 |
| 2022-03-24 | $27.18 | $27.33 | $26.81 | $26.93 | $26.93 | 221,803 |
| 2022-03-23 | $27.84 | $27.98 | $27.33 | $27.35 | $27.35 | 81,410 |
| 2022-03-22 | $28.01 | $28.41 | $28.01 | $28.14 | $28.14 | 61,136 |
| 2022-03-21 | $28.13 | $28.13 | $27.56 | $27.69 | $27.69 | 221,080 |
| 2022-03-18 | $27.97 | $28.23 | $27.67 | $28.21 | $28.21 | 92,238 |
| 2022-03-17 | $27.58 | $27.71 | $27.29 | $27.69 | $27.69 | 92,768 |
| 2022-03-16 | $28.22 | $28.89 | $27.92 | $27.94 | $27.94 | 110,235 |
| 2022-03-15 | $28.20 | $28.50 | $27.89 | $28.28 | $28.28 | 150,568 |
| 2022-03-14 | $26.98 | $27.30 | $26.96 | $27.24 | $27.24 | 267,546 |
| 2022-03-11 | $26.79 | $26.87 | $26.22 | $26.36 | $26.36 | 181,449 |
| 2022-03-10 | $25.87 | $26.38 | $25.74 | $26.03 | $26.03 | 487,897 |
| 2022-03-09 | $26.18 | $26.51 | $25.89 | $26.20 | $26.20 | 223,771 |
| 2022-03-08 | $25.58 | $25.58 | $24.14 | $24.68 | $24.68 | 231,725 |
| 2022-03-07 | $26.77 | $26.80 | $26.13 | $26.17 | $26.17 | 70,035 |
| 2022-03-04 | $27.49 | $27.65 | $26.92 | $26.97 | $26.97 | 77,698 |
| 2022-03-03 | $28.18 | $28.31 | $27.77 | $27.89 | $27.89 | 66,020 |
| 2022-03-02 | $28.14 | $28.52 | $28.03 | $28.23 | $28.23 | 104,101 |
| 2022-03-01 | $28.50 | $28.50 | $27.66 | $27.66 | $27.66 | 105,358 |
| 2022-02-28 | $28.56 | $29.35 | $28.52 | $28.77 | $28.77 | 121,382 |
| 2022-02-25 | $29.42 | $29.59 | $29.31 | $29.36 | $29.36 | 90,715 |
| 2022-02-24 | $27.44 | $29.70 | $27.44 | $29.15 | $29.15 | 142,243 |
| 2022-02-23 | $29.12 | $29.12 | $28.78 | $28.84 | $28.84 | 99,660 |
| 2022-02-22 | $29.04 | $29.29 | $28.88 | $29.11 | $29.11 | 37,788 |
| 2022-02-18 | $29.22 | $29.39 | $29.18 | $29.20 | $29.20 | 96,914 |
| 2022-02-17 | $29.35 | $29.45 | $29.06 | $29.13 | $29.13 | 177,150 |
| 2022-02-16 | $30.50 | $30.50 | $30.00 | $30.00 | $30.00 | 48,810 |
| 2022-02-15 | $30.63 | $30.86 | $30.56 | $30.64 | $30.64 | 53,132 |
| 2022-02-14 | $30.40 | $30.43 | $29.96 | $30.05 | $30.05 | 106,391 |
| 2022-02-11 | $31.51 | $31.51 | $30.26 | $30.40 | $30.40 | 98,625 |
| 2022-02-10 | $31.60 | $31.60 | $31.10 | $31.58 | $31.58 | 58,288 |
| 2022-02-09 | $31.56 | $31.62 | $31.29 | $31.37 | $31.37 | 33,886 |
| 2022-02-08 | $31.80 | $31.83 | $31.55 | $31.57 | $31.57 | 17,073 |
| 2022-02-07 | $32.05 | $32.10 | $31.78 | $31.78 | $31.78 | 136,104 |
| 2022-02-04 | $32.61 | $32.61 | $32.23 | $32.30 | $32.30 | 21,341 |
| 2022-02-03 | $32.50 | $32.95 | $32.30 | $32.36 | $32.36 | 53,375 |
| 2022-02-02 | $32.49 | $32.55 | $32.16 | $32.30 | $32.30 | 49,041 |
| 2022-02-01 | $32.35 | $32.62 | $32.30 | $32.53 | $32.53 | 48,556 |
| 2022-01-31 | $32.69 | $32.80 | $32.58 | $32.60 | $32.60 | 25,270 |
| 2022-01-28 | $33.18 | $33.23 | $32.91 | $33.00 | $33.00 | 41,994 |
| 2022-01-27 | $32.61 | $32.86 | $32.23 | $32.76 | $32.76 | 171,666 |
| 2022-01-26 | $31.29 | $32.00 | $31.23 | $31.94 | $31.94 | 73,049 |
| 2022-01-25 | $31.19 | $31.19 | $30.74 | $30.90 | $30.90 | 39,999 |
| 2022-01-24 | $31.19 | $31.54 | $31.07 | $31.13 | $31.13 | 71,593 |
| 2022-01-21 | $31.09 | $31.56 | $31.09 | $31.47 | $31.47 | 22,539 |
| 2022-01-20 | $31.03 | $31.26 | $30.92 | $31.26 | $31.26 | 43,425 |
| 2022-01-19 | $31.77 | $31.78 | $31.07 | $31.09 | $31.09 | 95,658 |
| 2022-01-18 | $32.05 | $32.26 | $31.93 | $32.13 | $32.13 | 12,071 |
| 2022-01-14 | $31.90 | $32.11 | $31.77 | $32.05 | $32.05 | 15,637 |
| 2022-01-13 | $31.88 | $32.16 | $31.86 | $31.88 | $31.88 | 31,083 |
| 2022-01-12 | $31.86 | $31.92 | $31.64 | $31.68 | $31.68 | 27,428 |
| 2022-01-11 | $32.52 | $32.52 | $31.84 | $31.84 | $31.84 | 42,579 |
| 2022-01-10 | $32.99 | $32.99 | $32.61 | $32.62 | $32.62 | 22,473 |
| 2022-01-07 | $33.03 | $33.17 | $32.73 | $32.80 | $32.80 | 37,217 |
| 2022-01-06 | $33.04 | $33.16 | $32.85 | $33.10 | $33.10 | 34,764 |
| 2022-01-05 | $31.75 | $32.34 | $31.65 | $32.31 | $32.31 | 15,566 |
| 2022-01-04 | $32.41 | $32.42 | $32.10 | $32.13 | $32.13 | 23,651 |
| 2022-01-03 | $32.45 | $32.74 | $32.43 | $32.63 | $32.63 | 34,625 |
| 2021-12-31 | $31.81 | $31.96 | $31.66 | $31.66 | $31.66 | 11,369 |
| 2021-12-30 | $32.50 | $32.50 | $32.10 | $32.11 | $32.11 | 47,938 |
| 2021-12-29 | $33.05 | $33.05 | $32.53 | $32.57 | $32.57 | 40,130 |
| 2021-12-28 | $32.27 | $32.53 | $32.17 | $32.53 | $32.53 | 11,254 |
| 2021-12-27 | $32.38 | $32.45 | $32.21 | $32.28 | $32.28 | 32,132 |
| 2021-12-23 | $32.62 | $32.73 | $32.33 | $32.38 | $32.38 | 15,857 |
| 2021-12-22 | $33.03 | $33.15 | $32.52 | $32.52 | $32.52 | 18,058 |
| 2021-12-21 | $32.94 | $33.28 | $32.92 | $33.17 | $33.17 | 38,704 |
| 2021-12-20 | $32.86 | $33.16 | $32.83 | $33.15 | $33.15 | 22,236 |
| 2021-12-17 | $32.51 | $32.87 | $32.37 | $32.87 | $32.87 | 32,235 |
| 2021-12-16 | $33.22 | $33.22 | $32.76 | $32.76 | $32.76 | 222,187 |
| 2021-12-15 | $34.05 | $34.55 | $33.55 | $33.61 | $33.61 | 91,792 |
| 2021-12-14 | $33.96 | $33.96 | $33.63 | $33.89 | $33.89 | 57,434 |
| 2021-12-13 | $33.33 | $33.37 | $33.20 | $33.28 | $33.28 | 16,331 |
| 2021-12-10 | $33.36 | $33.56 | $33.30 | $33.45 | $33.45 | 18,426 |
| 2021-12-09 | $33.45 | $33.79 | $33.45 | $33.73 | $33.73 | 24,812 |
| 2021-12-08 | $33.46 | $33.52 | $33.28 | $33.32 | $33.32 | 14,453 |
| 2021-12-07 | $33.56 | $33.58 | $33.24 | $33.34 | $33.34 | 35,664 |
| 2021-12-06 | $33.63 | $33.67 | $33.38 | $33.57 | $33.57 | 8,363 |
| 2021-12-03 | $33.92 | $34.03 | $33.36 | $33.44 | $33.44 | 42,706 |
| 2021-12-02 | $33.75 | $34.24 | $33.75 | $33.99 | $33.99 | 57,975 |
| 2021-12-01 | $33.33 | $33.64 | $33.17 | $33.62 | $33.62 | 48,273 |
| 2021-11-30 | $32.97 | $33.88 | $32.48 | $33.88 | $33.88 | 89,963 |
| 2021-11-29 | $33.34 | $33.51 | $33.23 | $33.44 | $33.44 | 188,038 |
| 2021-11-26 | $32.61 | $33.51 | $32.60 | $33.34 | $33.34 | 78,826 |
| 2021-11-24 | $33.43 | $33.51 | $33.12 | $33.22 | $33.22 | 27,166 |
| 2021-11-23 | $33.15 | $33.44 | $33.05 | $33.12 | $33.12 | 49,891 |
| 2021-11-22 | $32.16 | $32.70 | $32.01 | $32.58 | $32.58 | 80,994 |
| 2021-11-19 | $30.78 | $31.26 | $30.63 | $31.18 | $31.18 | 106,255 |
| 2021-11-18 | $30.67 | $30.81 | $30.58 | $30.69 | $30.69 | 45,371 |
| 2021-11-17 | $30.60 | $30.68 | $30.45 | $30.50 | $30.50 | 47,848 |
| 2021-11-16 | $30.70 | $31.10 | $30.56 | $31.08 | $31.08 | 88,290 |
| 2021-11-15 | $30.64 | $30.77 | $30.47 | $30.61 | $30.61 | 39,293 |
| 2021-11-12 | $30.83 | $30.86 | $30.44 | $30.52 | $30.52 | 55,262 |
| 2021-11-11 | $30.67 | $30.78 | $30.59 | $30.63 | $30.63 | 73,076 |
| 2021-11-10 | $30.80 | $31.32 | $30.45 | $31.01 | $31.01 | 159,691 |
| 2021-11-09 | $31.91 | $32.13 | $31.70 | $31.71 | $31.71 | 61,236 |
| 2021-11-08 | $32.04 | $32.16 | $31.91 | $32.01 | $32.01 | 221,983 |
| 2021-11-05 | $32.84 | $33.03 | $32.23 | $32.27 | $32.27 | 78,786 |
| 2021-11-04 | $33.19 | $33.25 | $32.94 | $33.13 | $33.13 | 85,379 |
| 2021-11-03 | $34.15 | $34.53 | $33.85 | $33.93 | $33.93 | 64,528 |
| 2021-11-02 | $33.26 | $33.46 | $33.26 | $33.40 | $33.40 | 187,138 |
| 2021-11-01 | $33.30 | $33.33 | $33.11 | $33.24 | $33.24 | 19,569 |
| 2021-10-29 | $33.78 | $34.00 | $33.57 | $33.61 | $33.61 | 42,867 |
| 2021-10-28 | $32.65 | $33.25 | $32.58 | $33.01 | $33.01 | 47,445 |
| 2021-10-27 | $33.17 | $33.54 | $33.00 | $33.04 | $33.04 | 61,115 |
| 2021-10-26 | $33.12 | $33.64 | $33.12 | $33.24 | $33.24 | 107,878 |
| 2021-10-25 | $32.83 | $32.86 | $32.63 | $32.74 | $32.74 | 35,702 |
| 2021-10-22 | $32.81 | $33.64 | $32.48 | $33.23 | $33.23 | 272,675 |
| 2021-10-21 | $33.66 | $33.81 | $33.55 | $33.57 | $33.57 | 10,790 |
| 2021-10-20 | $33.85 | $33.87 | $33.47 | $33.57 | $33.57 | 35,049 |
| 2021-10-19 | $33.74 | $34.24 | $33.72 | $34.17 | $34.17 | 39,037 |
| 2021-10-18 | $34.20 | $34.38 | $34.15 | $34.38 | $34.38 | 34,731 |
| 2021-10-15 | $34.19 | $34.31 | $33.97 | $34.23 | $34.23 | 98,511 |
| 2021-10-14 | $33.08 | $33.24 | $33.07 | $33.16 | $33.16 | 53,703 |
| 2021-10-13 | $34.32 | $34.32 | $33.22 | $33.35 | $33.35 | 150,346 |
| 2021-10-12 | $34.62 | $34.72 | $34.29 | $34.58 | $34.58 | 17,941 |
| 2021-10-11 | $34.85 | $34.91 | $34.66 | $34.91 | $34.91 | 15,497 |
| 2021-10-08 | $33.87 | $34.79 | $33.85 | $34.79 | $34.79 | 63,561 |
| 2021-10-07 | $34.86 | $34.86 | $34.55 | $34.82 | $34.82 | 33,542 |
| 2021-10-06 | $34.81 | $34.81 | $34.45 | $34.46 | $34.46 | 227,844 |
| 2021-10-05 | $34.92 | $35.08 | $34.52 | $34.62 | $34.62 | 56,100 |
| 2021-10-04 | $35.01 | $35.08 | $34.24 | $34.30 | $34.30 | 74,625 |
| 2021-10-01 | $34.71 | $34.95 | $34.49 | $34.67 | $34.67 | 53,709 |
| 2021-09-30 | $35.51 | $35.64 | $34.46 | $34.82 | $34.82 | 104,904 |
| 2021-09-29 | $35.58 | $36.26 | $35.57 | $36.13 | $36.13 | 72,797 |
| 2021-09-28 | $35.52 | $35.93 | $35.49 | $35.81 | $35.81 | 77,952 |
| 2021-09-27 | $35.02 | $35.14 | $34.82 | $35.11 | $35.11 | 42,722 |
| 2021-09-24 | $35.39 | $35.50 | $34.98 | $35.27 | $35.27 | 32,934 |
| 2021-09-23 | $34.97 | $35.27 | $34.92 | $35.19 | $35.19 | 84,584 |
| 2021-09-22 | $34.22 | $34.53 | $33.68 | $34.41 | $34.41 | 82,581 |
| 2021-09-21 | $34.22 | $34.36 | $33.90 | $34.15 | $34.15 | 105,922 |
| 2021-09-20 | $34.93 | $34.97 | $34.44 | $34.59 | $34.59 | 87,014 |
| 2021-09-17 | $35.09 | $35.27 | $34.96 | $35.13 | $35.13 | 47,098 |
| 2021-09-16 | $34.86 | $35.34 | $34.85 | $35.01 | $35.01 | 109,273 |
| 2021-09-15 | $33.29 | $33.56 | $33.28 | $33.48 | $33.48 | 20,925 |
| 2021-09-14 | $33.31 | $33.54 | $32.93 | $33.03 | $33.03 | 92,122 |
| 2021-09-13 | $33.59 | $33.63 | $33.34 | $33.52 | $33.52 | 61,613 |
| 2021-09-10 | $33.46 | $33.74 | $33.40 | $33.74 | $33.74 | 26,875 |
| 2021-09-09 | $33.30 | $33.87 | $33.28 | $33.41 | $33.41 | 102,940 |
| 2021-09-08 | $33.41 | $33.92 | $33.38 | $33.66 | $33.66 | 224,471 |
| 2021-09-07 | $32.80 | $33.50 | $32.74 | $33.50 | $33.50 | 86,320 |
| 2021-09-03 | $32.40 | $32.54 | $32.06 | $32.25 | $32.25 | 46,784 |
| 2021-09-02 | $32.93 | $33.11 | $32.81 | $32.94 | $32.94 | 58,731 |
| 2021-09-01 | $32.70 | $32.92 | $32.70 | $32.76 | $32.76 | 23,209 |
| 2021-08-31 | $32.94 | $33.13 | $32.71 | $32.75 | $32.75 | 66,603 |
| 2021-08-30 | $32.77 | $33.02 | $32.74 | $32.91 | $32.91 | 52,252 |
| 2021-08-27 | $33.68 | $33.84 | $32.61 | $32.61 | $32.61 | 109,309 |
| 2021-08-26 | $33.83 | $33.95 | $33.44 | $33.60 | $33.60 | 50,917 |
| 2021-08-25 | $33.56 | $34.00 | $33.53 | $33.70 | $33.70 | 71,508 |
| 2021-08-24 | $33.09 | $33.27 | $32.99 | $33.20 | $33.20 | 232,719 |
| 2021-08-23 | $33.16 | $33.42 | $33.11 | $33.21 | $33.21 | 104,204 |
| 2021-08-20 | $34.00 | $34.18 | $33.90 | $34.05 | $34.05 | 41,052 |
| 2021-08-19 | $33.81 | $34.26 | $33.81 | $34.10 | $34.10 | 91,609 |
| 2021-08-18 | $33.86 | $34.24 | $33.77 | $33.88 | $33.88 | 161,063 |
| 2021-08-17 | $33.84 | $34.11 | $33.68 | $33.94 | $33.94 | 47,806 |
| 2021-08-16 | $34.10 | $34.10 | $33.80 | $33.88 | $33.88 | 39,425 |
| 2021-08-13 | $34.79 | $34.85 | $34.19 | $34.22 | $34.22 | 60,838 |
| 2021-08-12 | $35.42 | $35.69 | $35.21 | $35.22 | $35.22 | 32,891 |
| 2021-08-11 | $35.62 | $35.83 | $35.17 | $35.27 | $35.27 | 212,504 |
| 2021-08-10 | $36.35 | $36.72 | $36.13 | $36.27 | $36.27 | 45,607 |
| 2021-08-09 | $35.73 | $36.47 | $35.65 | $36.26 | $36.26 | 121,154 |
| 2021-08-06 | $34.58 | $35.06 | $34.56 | $35.06 | $35.06 | 335,783 |
| 2021-08-05 | $33.22 | $33.60 | $33.22 | $33.36 | $33.36 | 112,313 |
| 2021-08-04 | $32.36 | $33.25 | $32.32 | $33.08 | $33.08 | 71,722 |
| 2021-08-03 | $33.13 | $33.18 | $32.96 | $33.11 | $33.11 | 21,866 |
| 2021-08-02 | $33.07 | $33.23 | $32.80 | $32.99 | $32.99 | 10,891 |
| 2021-07-30 | $32.60 | $33.13 | $32.56 | $33.00 | $33.00 | 39,224 |
| 2021-07-29 | $32.61 | $32.61 | $32.30 | $32.44 | $32.44 | 292,548 |
| 2021-07-28 | $33.63 | $33.76 | $33.17 | $33.17 | $33.17 | 53,576 |
| 2021-07-27 | $33.50 | $33.69 | $33.41 | $33.52 | $33.52 | 112,544 |
| 2021-07-26 | $33.48 | $33.65 | $33.39 | $33.63 | $33.63 | 48,200 |
| 2021-07-23 | $33.50 | $33.65 | $33.35 | $33.48 | $33.48 | 59,150 |
| 2021-07-22 | $33.51 | $33.65 | $33.24 | $33.27 | $33.27 | 76,003 |
| 2021-07-21 | $33.57 | $33.65 | $33.32 | $33.37 | $33.37 | 261,411 |
| 2021-07-20 | $32.70 | $33.34 | $32.61 | $33.16 | $33.16 | 130,875 |
| 2021-07-19 | $33.10 | $33.31 | $32.95 | $33.07 | $33.07 | 79,193 |
| 2021-07-16 | $32.68 | $33.18 | $32.56 | $33.12 | $33.12 | 77,513 |
| 2021-07-15 | $32.57 | $32.79 | $32.44 | $32.50 | $32.50 | 49,551 |
| 2021-07-14 | $32.55 | $32.81 | $32.52 | $32.52 | $32.52 | 269,458 |
| 2021-07-13 | $33.14 | $33.31 | $32.98 | $33.22 | $33.22 | 65,545 |
| 2021-07-12 | $33.45 | $33.84 | $33.27 | $33.32 | $33.32 | 69,837 |
| 2021-07-09 | $33.41 | $33.46 | $33.11 | $33.23 | $33.23 | 29,022 |
| 2021-07-08 | $33.03 | $33.75 | $33.03 | $33.48 | $33.48 | 320,493 |
| 2021-07-07 | $33.44 | $33.62 | $33.30 | $33.41 | $33.41 | 42,692 |
| 2021-07-06 | $33.23 | $33.88 | $33.07 | $33.70 | $33.70 | 94,748 |
| 2021-07-02 | $33.99 | $34.37 | $33.87 | $34.03 | $34.03 | 302,924 |
| 2021-07-01 | $34.28 | $34.82 | $34.28 | $34.48 | $34.48 | 50,863 |
| 2021-06-30 | $35.22 | $35.31 | $34.57 | $34.69 | $34.69 | 44,572 |
| 2021-06-29 | $35.30 | $35.44 | $34.90 | $35.08 | $35.08 | 79,097 |
| 2021-06-28 | $34.39 | $34.45 | $34.25 | $34.37 | $34.37 | 32,425 |
| 2021-06-25 | $34.09 | $34.47 | $34.01 | $34.38 | $34.38 | 32,518 |
| 2021-06-24 | $34.19 | $34.58 | $34.13 | $34.57 | $34.57 | 28,265 |
| 2021-06-23 | $34.21 | $34.61 | $33.78 | $34.55 | $34.55 | 87,248 |
| 2021-06-22 | $34.48 | $34.61 | $34.25 | $34.51 | $34.51 | 48,352 |
| 2021-06-21 | $34.40 | $34.58 | $34.14 | $34.25 | $34.25 | 63,066 |
| 2021-06-18 | $34.57 | $35.07 | $34.38 | $35.07 | $35.07 | 64,374 |
| 2021-06-17 | $34.27 | $34.81 | $34.08 | $34.64 | $34.64 | 412,159 |
| 2021-06-16 | $31.71 | $32.77 | $31.14 | $32.76 | $32.76 | 159,879 |
| 2021-06-15 | $31.42 | $31.88 | $31.37 | $31.68 | $31.68 | 50,865 |
| 2021-06-14 | $31.98 | $32.06 | $31.32 | $31.44 | $31.44 | 77,050 |
| 2021-06-11 | $30.85 | $31.14 | $30.79 | $31.08 | $31.08 | 53,996 |
| 2021-06-10 | $30.72 | $30.79 | $30.33 | $30.36 | $30.36 | 58,092 |
| 2021-06-09 | $30.50 | $30.68 | $30.36 | $30.63 | $30.63 | 19,552 |
| 2021-06-08 | $30.54 | $30.82 | $30.44 | $30.54 | $30.54 | 52,867 |
| 2021-06-07 | $30.66 | $30.70 | $30.30 | $30.30 | $30.30 | 32,269 |
| 2021-06-04 | $30.76 | $30.76 | $30.44 | $30.59 | $30.59 | 56,619 |
| 2021-06-03 | $31.08 | $31.48 | $31.08 | $31.29 | $31.29 | 163,488 |
| 2021-06-02 | $30.22 | $30.33 | $30.09 | $30.09 | $30.09 | 21,228 |
| 2021-06-01 | $30.09 | $30.60 | $30.09 | $30.38 | $30.38 | 89,434 |
| 2021-05-28 | $30.52 | $30.56 | $30.22 | $30.24 | $30.24 | 28,616 |
| 2021-05-27 | $30.56 | $30.75 | $30.40 | $30.44 | $30.44 | 31,779 |
| 2021-05-26 | $30.24 | $30.66 | $30.16 | $30.50 | $30.50 | 107,200 |
| 2021-05-25 | $30.98 | $31.03 | $30.37 | $30.37 | $30.37 | 80,818 |
| 2021-05-24 | $31.00 | $31.10 | $30.87 | $30.92 | $30.92 | 28,085 |
| 2021-05-21 | $30.84 | $31.35 | $30.75 | $31.05 | $31.05 | 96,470 |
| 2021-05-20 | $31.34 | $31.39 | $30.92 | $31.11 | $31.11 | 32,998 |
| 2021-05-19 | $31.38 | $31.64 | $30.71 | $31.38 | $31.38 | 178,372 |
| 2021-05-18 | $31.36 | $31.60 | $31.35 | $31.42 | $31.42 | 108,133 |
| 2021-05-17 | $32.07 | $32.07 | $31.43 | $31.51 | $31.51 | 98,064 |
| 2021-05-14 | $32.54 | $32.64 | $32.34 | $32.34 | $32.34 | 75,498 |
| 2021-05-13 | $33.22 | $33.22 | $32.87 | $32.91 | $32.91 | 63,018 |
| 2021-05-12 | $32.80 | $33.20 | $32.70 | $33.18 | $33.18 | 174,603 |
| 2021-05-11 | $33.15 | $33.22 | $32.54 | $32.54 | $32.54 | 79,042 |
| 2021-05-10 | $32.29 | $32.65 | $32.27 | $32.54 | $32.54 | 80,411 |
| 2021-05-07 | $32.76 | $32.94 | $32.40 | $32.72 | $32.72 | 177,902 |
| 2021-05-06 | $34.22 | $34.22 | $33.28 | $33.38 | $33.38 | 103,991 |
| 2021-05-05 | $34.78 | $34.78 | $34.52 | $34.52 | $34.52 | 24,200 |
| 2021-05-04 | $34.36 | $35.12 | $34.08 | $34.84 | $34.84 | 82,918 |
| 2021-05-03 | $34.40 | $34.45 | $34.08 | $34.32 | $34.32 | 53,599 |
| 2021-04-30 | $35.15 | $35.39 | $35.15 | $35.28 | $35.28 | 41,571 |
| 2021-04-29 | $35.30 | $35.74 | $35.02 | $35.03 | $35.03 | 82,534 |
| 2021-04-28 | $35.22 | $35.29 | $34.70 | $34.73 | $34.73 | 53,498 |
| 2021-04-27 | $34.85 | $34.97 | $34.64 | $34.95 | $34.95 | 30,895 |
| 2021-04-26 | $34.80 | $34.96 | $34.74 | $34.76 | $34.76 | 21,685 |
| 2021-04-23 | $34.51 | $35.17 | $34.51 | $34.92 | $34.92 | 34,607 |
| 2021-04-22 | $34.64 | $34.89 | $34.52 | $34.65 | $34.65 | 19,917 |
| 2021-04-21 | $34.63 | $34.63 | $34.10 | $34.23 | $34.23 | 43,356 |
| 2021-04-20 | $35.29 | $35.29 | $34.80 | $34.89 | $34.89 | 42,972 |
| 2021-04-19 | $35.15 | $35.24 | $34.98 | $35.19 | $35.19 | 36,211 |
| 2021-04-16 | $35.03 | $35.09 | $34.77 | $34.95 | $34.95 | 75,912 |
| 2021-04-15 | $35.97 | $35.98 | $35.22 | $35.41 | $35.41 | 57,782 |
| 2021-04-14 | $36.56 | $36.77 | $36.46 | $36.62 | $36.62 | 22,356 |
| 2021-04-13 | $36.38 | $36.47 | $36.11 | $36.26 | $36.26 | 42,429 |
| 2021-04-12 | $36.63 | $37.02 | $36.61 | $36.82 | $36.82 | 20,307 |
| 2021-04-09 | $36.60 | $36.71 | $36.22 | $36.34 | $36.34 | 40,225 |
| 2021-04-08 | $35.97 | $35.97 | $35.74 | $35.81 | $35.81 | 41,688 |
| 2021-04-07 | $36.58 | $36.71 | $36.39 | $36.60 | $36.60 | 33,522 |
| 2021-04-06 | $36.60 | $36.60 | $36.27 | $36.39 | $36.39 | 288,194 |
| 2021-04-05 | $37.17 | $37.23 | $36.78 | $37.01 | $37.01 | 23,881 |
| 2021-04-01 | $37.16 | $37.28 | $36.92 | $36.96 | $36.96 | 94,169 |
| 2021-03-31 | $38.90 | $38.90 | $37.60 | $37.89 | $37.89 | 141,784 |
| 2021-03-30 | $38.99 | $39.14 | $38.90 | $39.08 | $39.08 | 42,882 |
| 2021-03-29 | $37.30 | $38.04 | $37.30 | $37.84 | $37.84 | 64,311 |
| 2021-03-26 | $37.18 | $37.18 | $36.76 | $36.94 | $36.94 | 50,213 |
| 2021-03-25 | $36.58 | $37.30 | $36.37 | $37.19 | $37.19 | 75,793 |
| 2021-03-24 | $36.97 | $37.02 | $36.69 | $36.83 | $36.83 | 33,086 |
| 2021-03-23 | $36.92 | $37.28 | $36.86 | $37.12 | $37.12 | 338,305 |
| 2021-03-22 | $36.95 | $36.98 | $36.56 | $36.59 | $36.59 | 49,265 |
| 2021-03-19 | $36.82 | $36.92 | $36.44 | $36.49 | $36.49 | 118,058 |
| 2021-03-18 | $37.51 | $37.56 | $36.79 | $36.87 | $36.87 | 93,290 |
| 2021-03-17 | $37.04 | $37.30 | $36.14 | $36.39 | $36.39 | 189,444 |
| 2021-03-16 | $36.98 | $37.15 | $36.56 | $36.93 | $36.93 | 67,980 |
| 2021-03-15 | $36.99 | $37.30 | $36.89 | $36.97 | $36.97 | 304,429 |
| 2021-03-12 | $38.28 | $38.35 | $37.28 | $37.31 | $37.31 | 92,992 |
| 2021-03-11 | $37.37 | $37.53 | $37.18 | $37.33 | $37.33 | 46,938 |
| 2021-03-10 | $37.55 | $37.74 | $37.24 | $37.25 | $37.25 | 99,061 |
| 2021-03-09 | $37.70 | $37.86 | $37.47 | $37.66 | $37.66 | 120,001 |
| 2021-03-08 | $38.83 | $39.57 | $38.80 | $39.40 | $39.40 | 61,281 |
| 2021-03-05 | $38.35 | $38.80 | $38.27 | $38.55 | $38.55 | 90,978 |
| 2021-03-04 | $37.88 | $38.92 | $37.52 | $38.61 | $38.61 | 89,717 |
| 2021-03-03 | $37.89 | $38.36 | $37.40 | $37.80 | $37.80 | 81,279 |
| 2021-03-02 | $37.23 | $37.52 | $36.80 | $37.02 | $37.02 | 69,892 |
| 2021-03-01 | $36.82 | $37.59 | $36.64 | $37.45 | $37.45 | 85,098 |
| 2021-02-26 | $35.96 | $37.66 | $35.93 | $37.27 | $37.27 | 417,494 |
| 2021-02-25 | $35.14 | $35.66 | $34.88 | $35.57 | $35.57 | 120,303 |
| 2021-02-24 | $34.83 | $35.00 | $34.23 | $34.28 | $34.28 | 166,238 |
| 2021-02-23 | $34.10 | $34.57 | $33.99 | $34.19 | $34.19 | 80,799 |
| 2021-02-22 | $34.49 | $34.51 | $33.93 | $34.05 | $34.05 | 326,231 |
| 2021-02-19 | $35.23 | $35.33 | $34.79 | $35.13 | $35.13 | 78,355 |
| 2021-02-18 | $35.18 | $35.65 | $35.06 | $35.43 | $35.43 | 59,209 |
| 2021-02-17 | $35.21 | $35.62 | $35.02 | $35.42 | $35.42 | 223,523 |
| 2021-02-16 | $34.71 | $34.82 | $33.93 | $34.62 | $34.62 | 144,016 |
| 2021-02-12 | $33.84 | $33.95 | $33.29 | $33.63 | $33.63 | 92,929 |
| 2021-02-11 | $32.94 | $33.61 | $32.83 | $33.47 | $33.47 | 74,552 |
| 2021-02-10 | $32.71 | $33.06 | $32.69 | $32.88 | $32.88 | 78,547 |
| 2021-02-09 | $32.87 | $33.22 | $32.79 | $33.11 | $33.11 | 38,869 |
| 2021-02-08 | $33.15 | $33.30 | $32.97 | $33.30 | $33.30 | 54,881 |
| 2021-02-05 | $34.44 | $34.44 | $33.88 | $34.02 | $34.02 | 84,402 |
| 2021-02-04 | $34.70 | $35.04 | $34.68 | $34.72 | $34.72 | 111,938 |
| 2021-02-03 | $33.08 | $33.39 | $33.00 | $33.27 | $33.27 | 304,206 |
| 2021-02-02 | $33.03 | $33.33 | $33.03 | $33.18 | $33.18 | 84,674 |
| 2021-02-01 | $32.03 | $32.38 | $31.95 | $32.31 | $32.31 | 55,894 |
| 2021-01-29 | $32.09 | $32.94 | $32.07 | $32.94 | $32.94 | 81,736 |
| 2021-01-28 | $32.35 | $33.22 | $32.17 | $32.92 | $32.92 | 94,688 |
| 2021-01-27 | $32.91 | $33.33 | $32.70 | $32.97 | $32.97 | 52,288 |
| 2021-01-26 | $32.51 | $32.68 | $32.39 | $32.62 | $32.62 | 22,382 |
| 2021-01-25 | $32.14 | $32.72 | $32.12 | $32.46 | $32.46 | 64,777 |
| 2021-01-22 | $32.86 | $33.01 | $32.38 | $32.50 | $32.50 | 49,443 |
| 2021-01-21 | $32.03 | $32.22 | $31.93 | $31.99 | $31.99 | 51,636 |
| 2021-01-20 | $32.29 | $32.49 | $31.94 | $31.95 | $31.95 | 80,853 |
| 2021-01-19 | $32.94 | $33.27 | $32.93 | $33.04 | $33.04 | 57,997 |
| 2021-01-15 | $32.95 | $33.63 | $32.91 | $33.54 | $33.54 | 86,070 |
| 2021-01-14 | $32.72 | $32.99 | $32.49 | $32.75 | $32.75 | 103,506 |
| 2021-01-13 | $32.60 | $32.80 | $32.32 | $32.74 | $32.74 | 65,571 |
| 2021-01-12 | $32.87 | $33.10 | $32.40 | $32.47 | $32.47 | 47,264 |
| 2021-01-11 | $33.25 | $33.27 | $32.64 | $32.82 | $32.82 | 63,842 |
| 2021-01-08 | $31.59 | $33.40 | $31.57 | $32.75 | $32.75 | 133,985 |
| 2021-01-07 | $30.61 | $30.83 | $30.53 | $30.67 | $30.67 | 46,533 |
| 2021-01-06 | $29.99 | $31.01 | $29.99 | $30.50 | $30.50 | 130,723 |
| 2021-01-05 | $29.55 | $29.85 | $29.44 | $29.54 | $29.54 | 52,768 |
| 2021-01-04 | $29.78 | $30.10 | $29.67 | $29.69 | $29.69 | 125,097 |
| 2020-12-31 | $31.19 | $31.47 | $31.14 | $31.14 | $31.14 | 41,673 |
| 2020-12-30 | $31.70 | $31.72 | $31.35 | $31.35 | $31.35 | 19,801 |
| 2020-12-29 | $31.81 | $32.05 | $31.58 | $31.85 | $31.85 | 63,570 |
| 2020-12-28 | $31.42 | $32.07 | $31.25 | $32.04 | $32.04 | 32,224 |
| 2020-12-24 | $32.13 | $32.13 | $31.83 | $31.85 | $31.85 | 10,553 |
| 2020-12-23 | $32.23 | $32.23 | $31.85 | $32.06 | $32.06 | 55,234 |
| 2020-12-22 | $31.84 | $32.50 | $31.84 | $32.50 | $32.50 | 100,074 |
| 2020-12-21 | $31.82 | $31.96 | $31.60 | $31.92 | $31.92 | 43,916 |
| 2020-12-18 | $31.67 | $31.80 | $31.56 | $31.72 | $31.72 | 49,676 |
| 2020-12-17 | $31.48 | $31.70 | $31.21 | $31.64 | $31.64 | 75,928 |
| 2020-12-16 | $32.70 | $33.06 | $32.36 | $32.38 | $32.38 | 76,199 |
| 2020-12-15 | $32.93 | $33.08 | $32.74 | $32.75 | $32.75 | 63,745 |
| 2020-12-14 | $33.58 | $33.88 | $33.36 | $33.73 | $33.73 | 67,995 |
| 2020-12-11 | $33.46 | $33.47 | $33.01 | $33.31 | $33.31 | 54,696 |
| 2020-12-10 | $33.17 | $33.64 | $32.94 | $33.48 | $33.48 | 74,776 |
| 2020-12-09 | $32.82 | $33.80 | $32.78 | $33.38 | $33.38 | 130,491 |
| 2020-12-08 | $32.24 | $32.51 | $32.07 | $32.23 | $32.23 | 64,397 |
| 2020-12-07 | $33.36 | $33.38 | $32.29 | $32.50 | $32.50 | 110,417 |
| 2020-12-04 | $33.31 | $33.77 | $33.11 | $33.48 | $33.48 | 74,451 |
| 2020-12-03 | $33.34 | $33.96 | $33.28 | $33.28 | $33.28 | 306,529 |
| 2020-12-02 | $34.19 | $34.34 | $33.71 | $33.80 | $33.80 | 113,877 |
| 2020-12-01 | $34.51 | $34.68 | $34.20 | $34.31 | $34.31 | 68,142 |
| 2020-11-30 | $35.87 | $36.14 | $35.62 | $35.86 | $35.86 | 59,401 |
| 2020-11-27 | $35.77 | $35.81 | $35.42 | $35.45 | $35.45 | 47,903 |
| 2020-11-25 | $34.48 | $34.73 | $34.25 | $34.63 | $34.63 | 30,107 |
| 2020-11-24 | $34.76 | $34.90 | $34.61 | $34.64 | $34.64 | 84,245 |
| 2020-11-23 | $32.53 | $33.78 | $32.52 | $33.60 | $33.60 | 76,970 |
| 2020-11-20 | $32.15 | $32.36 | $32.10 | $32.32 | $32.32 | 25,682 |
| 2020-11-19 | $32.90 | $32.92 | $32.54 | $32.57 | $32.57 | 49,210 |
| 2020-11-18 | $32.12 | $32.46 | $31.95 | $32.43 | $32.43 | 49,145 |
| 2020-11-17 | $31.85 | $32.13 | $31.72 | $32.01 | $32.01 | 22,101 |
| 2020-11-16 | $31.77 | $31.88 | $31.54 | $31.81 | $31.81 | 25,650 |
| 2020-11-13 | $31.59 | $31.89 | $31.55 | $31.79 | $31.79 | 43,909 |
| 2020-11-12 | $32.22 | $32.29 | $31.93 | $32.20 | $32.20 | 63,180 |
| 2020-11-11 | $32.77 | $32.83 | $32.56 | $32.64 | $32.64 | 373,763 |
| 2020-11-10 | $31.99 | $32.35 | $31.91 | $32.34 | $32.34 | 60,273 |
| 2020-11-09 | $32.21 | $33.14 | $32.21 | $32.55 | $32.55 | 146,322 |
| 2020-11-06 | $29.86 | $30.27 | $29.83 | $29.91 | $29.91 | 53,231 |
| 2020-11-05 | $30.71 | $30.71 | $29.90 | $30.03 | $30.03 | 67,793 |
| 2020-11-04 | $31.46 | $31.86 | $31.35 | $31.50 | $31.50 | 40,063 |
| 2020-11-03 | $31.42 | $31.59 | $31.28 | $31.44 | $31.44 | 293,023 |
| 2020-11-02 | $32.00 | $32.11 | $31.82 | $31.83 | $31.83 | 28,291 |
| 2020-10-30 | $32.09 | $32.57 | $32.02 | $32.45 | $32.45 | 31,175 |
| 2020-10-29 | $32.92 | $32.96 | $32.50 | $32.74 | $32.74 | 70,619 |
| 2020-10-28 | $32.38 | $32.70 | $32.23 | $32.48 | $32.48 | 328,964 |
| 2020-10-27 | $31.56 | $31.56 | $31.30 | $31.42 | $31.42 | 16,047 |
| 2020-10-26 | $31.56 | $31.72 | $31.39 | $31.61 | $31.61 | 28,890 |
| 2020-10-23 | $31.38 | $31.86 | $31.37 | $31.58 | $31.58 | 29,197 |
| 2020-10-22 | $31.53 | $31.85 | $31.49 | $31.52 | $31.52 | 42,872 |
| 2020-10-21 | $30.91 | $30.98 | $30.64 | $30.85 | $30.85 | 28,948 |
| 2020-10-20 | $31.62 | $31.70 | $31.21 | $31.32 | $31.32 | 21,797 |
| 2020-10-19 | $31.36 | $31.66 | $31.34 | $31.65 | $31.65 | 32,634 |
| 2020-10-16 | $31.46 | $31.72 | $31.39 | $31.67 | $31.67 | 22,217 |
| 2020-10-15 | $31.93 | $31.93 | $31.36 | $31.43 | $31.43 | 41,143 |
| 2020-10-14 | $31.39 | $31.67 | $31.23 | $31.67 | $31.67 | 32,567 |
| 2020-10-13 | $31.62 | $32.10 | $31.62 | $31.90 | $31.90 | 63,589 |
| 2020-10-12 | $30.87 | $30.97 | $30.79 | $30.88 | $30.88 | 44,998 |
| 2020-10-09 | $31.05 | $31.09 | $30.66 | $30.68 | $30.68 | 101,757 |
| 2020-10-08 | $31.78 | $32.31 | $31.68 | $31.90 | $31.90 | 26,449 |
| 2020-10-07 | $32.22 | $32.46 | $32.11 | $32.19 | $32.19 | 87,690 |
| 2020-10-06 | $31.05 | $32.17 | $30.99 | $32.17 | $32.17 | 72,996 |
| 2020-10-05 | $31.49 | $31.49 | $31.06 | $31.30 | $31.30 | 50,628 |
| 2020-10-02 | $31.59 | $31.76 | $31.39 | $31.64 | $31.64 | 64,090 |
| 2020-10-01 | $31.62 | $31.80 | $31.29 | $31.55 | $31.55 | 329,686 |
| 2020-09-30 | $31.96 | $32.25 | $31.64 | $32.19 | $32.19 | 73,348 |
| 2020-09-29 | $32.16 | $32.23 | $31.75 | $31.81 | $31.81 | 81,631 |
| 2020-09-28 | $32.70 | $32.98 | $32.30 | $32.42 | $32.42 | 108,159 |
| 2020-09-25 | $33.27 | $33.46 | $32.94 | $33.07 | $33.07 | 44,313 |
| 2020-09-24 | $33.29 | $33.50 | $32.59 | $32.87 | $32.87 | 181,045 |
| 2020-09-23 | $32.37 | $33.37 | $32.24 | $33.13 | $33.13 | 184,582 |
| 2020-09-22 | $31.35 | $31.90 | $31.22 | $31.72 | $31.72 | 62,707 |
| 2020-09-21 | $31.31 | $32.37 | $31.19 | $31.40 | $31.40 | 448,612 |
| 2020-09-18 | $30.18 | $30.34 | $29.85 | $30.18 | $30.18 | 44,782 |
| 2020-09-17 | $30.60 | $30.75 | $30.22 | $30.24 | $30.24 | 68,640 |
| 2020-09-16 | $29.54 | $30.09 | $29.52 | $29.95 | $29.95 | 85,509 |
| 2020-09-15 | $29.71 | $30.22 | $29.65 | $30.07 | $30.07 | 72,504 |
| 2020-09-14 | $29.99 | $30.03 | $29.74 | $29.89 | $29.89 | 74,798 |
| 2020-09-11 | $30.18 | $30.55 | $30.04 | $30.43 | $30.43 | 56,426 |
| 2020-09-10 | $29.80 | $30.45 | $29.68 | $30.41 | $30.41 | 183,237 |
| 2020-09-09 | $30.39 | $30.50 | $30.16 | $30.22 | $30.22 | 335,349 |
| 2020-09-08 | $31.49 | $31.59 | $30.52 | $30.82 | $30.82 | 462,434 |
| 2020-09-04 | $31.00 | $31.30 | $30.58 | $30.72 | $30.72 | 164,103 |
| 2020-09-03 | $30.53 | $31.16 | $30.38 | $30.90 | $30.90 | 154,248 |
| 2020-09-02 | $30.07 | $30.80 | $30.07 | $30.46 | $30.46 | 116,136 |
| 2020-09-01 | $29.01 | $29.87 | $29.01 | $29.65 | $29.65 | 109,079 |
| 2020-08-31 | $29.71 | $29.89 | $29.48 | $29.76 | $29.76 | 85,796 |
| 2020-08-28 | $30.00 | $30.15 | $29.48 | $29.86 | $29.86 | 104,786 |
| 2020-08-27 | $29.63 | $31.58 | $29.60 | $30.96 | $30.96 | 194,673 |
| 2020-08-26 | $31.35 | $31.35 | $30.18 | $30.26 | $30.26 | 159,426 |
| 2020-08-25 | $31.10 | $31.52 | $31.02 | $31.02 | $31.02 | 186,820 |
| 2020-08-24 | $30.48 | $31.19 | $30.45 | $31.07 | $31.07 | 106,667 |
| 2020-08-21 | $30.77 | $31.28 | $30.49 | $30.71 | $30.71 | 125,541 |
| 2020-08-20 | $31.04 | $31.16 | $30.18 | $30.26 | $30.26 | 156,391 |
| 2020-08-19 | $29.13 | $30.82 | $29.04 | $30.69 | $30.69 | 209,371 |
| 2020-08-18 | $28.54 | $29.56 | $28.45 | $28.78 | $28.78 | 119,779 |
| 2020-08-17 | $29.88 | $29.90 | $29.16 | $29.32 | $29.32 | 118,427 |
| 2020-08-14 | $30.39 | $30.97 | $30.27 | $30.66 | $30.66 | 91,057 |
| 2020-08-13 | $30.90 | $31.04 | $29.93 | $30.37 | $30.37 | 122,412 |
| 2020-08-12 | $30.59 | $31.67 | $30.41 | $31.63 | $31.63 | 139,175 |
| 2020-08-11 | $30.36 | $31.62 | $30.29 | $31.43 | $31.43 | 266,803 |
| 2020-08-10 | $28.12 | $28.60 | $27.67 | $28.40 | $28.40 | 94,608 |
| 2020-08-07 | $27.75 | $28.70 | $27.67 | $28.22 | $28.22 | 203,689 |
| 2020-08-06 | $27.38 | $27.73 | $27.18 | $27.37 | $27.37 | 114,122 |
| 2020-08-05 | $27.94 | $28.23 | $27.49 | $27.99 | $27.99 | 127,562 |
| 2020-08-04 | $29.75 | $29.82 | $28.52 | $28.52 | $28.52 | 162,270 |
| 2020-08-03 | $29.96 | $30.28 | $29.70 | $29.73 | $29.73 | 86,991 |
| 2020-07-31 | $30.15 | $30.24 | $29.65 | $29.76 | $29.76 | 142,493 |
| 2020-07-30 | $30.50 | $30.95 | $30.22 | $30.38 | $30.38 | 133,698 |
| 2020-07-29 | $30.26 | $30.82 | $29.61 | $29.96 | $29.96 | 202,860 |
| 2020-07-28 | $30.90 | $31.02 | $30.27 | $30.39 | $30.39 | 64,282 |
| 2020-07-27 | $30.81 | $31.02 | $30.48 | $30.75 | $30.75 | 88,553 |
| 2020-07-24 | $31.68 | $32.00 | $31.65 | $31.79 | $31.79 | 145,583 |
| 2020-07-23 | $32.69 | $32.84 | $31.84 | $32.37 | $32.37 | 101,417 |
| 2020-07-22 | $33.49 | $33.57 | $32.80 | $32.93 | $32.93 | 71,289 |
| 2020-07-21 | $34.18 | $34.20 | $33.83 | $33.93 | $33.93 | 57,548 |
| 2020-07-20 | $35.01 | $35.16 | $34.86 | $34.88 | $34.88 | 26,578 |
| 2020-07-17 | $35.22 | $35.27 | $35.08 | $35.12 | $35.12 | 17,000 |
| 2020-07-16 | $35.19 | $35.77 | $35.13 | $35.77 | $35.77 | 34,400 |
| 2020-07-15 | $35.19 | $35.23 | $34.83 | $34.91 | $34.91 | 23,200 |
| 2020-07-14 | $35.36 | $35.40 | $34.87 | $34.99 | $34.99 | 34,900 |
| 2020-07-13 | $34.73 | $35.27 | $34.73 | $35.23 | $35.23 | 24,000 |
| 2020-07-10 | $34.94 | $35.54 | $34.90 | $35.32 | $35.32 | 37,000 |
| 2020-07-09 | $34.69 | $35.38 | $34.59 | $35.07 | $35.07 | 49,100 |
| 2020-07-08 | $34.55 | $34.78 | $34.36 | $34.74 | $34.74 | 42,800 |
| 2020-07-07 | $35.93 | $35.93 | $35.05 | $35.09 | $35.09 | 58,800 |
| 2020-07-06 | $35.59 | $35.92 | $35.53 | $35.62 | $35.62 | 33,700 |
| 2020-07-02 | $36.39 | $36.42 | $35.87 | $35.94 | $35.94 | 17,200 |
| 2020-07-01 | $36.12 | $36.67 | $36.07 | $36.17 | $36.17 | 35,700 |
| 2020-06-30 | $36.25 | $36.25 | $35.32 | $35.57 | $35.57 | 48,200 |
| 2020-06-29 | $36.17 | $36.29 | $36.00 | $36.15 | $36.15 | 9,200 |
| 2020-06-26 | $37.05 | $37.33 | $36.08 | $36.08 | $36.08 | 42,006 |
| 2020-06-25 | $36.57 | $36.83 | $36.56 | $36.62 | $36.62 | 16,946 |
| 2020-06-24 | $36.51 | $36.65 | $35.91 | $36.48 | $36.48 | 51,100 |
| 2020-06-23 | $36.42 | $36.42 | $36.08 | $36.09 | $36.09 | 41,925 |
| 2020-06-22 | $36.66 | $36.98 | $36.33 | $36.90 | $36.90 | 31,566 |
| 2020-06-19 | $37.95 | $37.95 | $37.09 | $37.29 | $37.29 | 41,637 |
| 2020-06-18 | $38.36 | $38.67 | $38.36 | $38.36 | $38.36 | 4,345 |
| 2020-06-17 | $38.49 | $38.51 | $38.07 | $38.16 | $38.16 | 5,222 |
| 2020-06-16 | $38.49 | $38.67 | $38.13 | $38.27 | $38.27 | 7,039 |
| 2020-06-15 | $39.38 | $39.52 | $38.28 | $38.32 | $38.32 | 42,422 |
| 2020-06-12 | $37.78 | $38.23 | $37.57 | $38.16 | $38.16 | 31,498 |
| 2020-06-11 | $37.80 | $38.42 | $37.40 | $38.31 | $38.31 | 33,349 |
| 2020-06-10 | $38.42 | $39.11 | $37.66 | $37.72 | $37.72 | 193,541 |
| 2020-06-09 | $38.87 | $39.03 | $38.57 | $38.95 | $38.95 | 26,308 |
| 2020-06-08 | $40.23 | $40.40 | $39.50 | $39.62 | $39.62 | 189,580 |
| 2020-06-05 | $40.53 | $41.16 | $40.45 | $40.57 | $40.57 | 88,390 |
| 2020-06-04 | $39.07 | $39.77 | $38.75 | $38.96 | $38.96 | 55,068 |
| 2020-06-03 | $39.62 | $40.38 | $39.31 | $40.02 | $40.02 | 78,166 |
| 2020-06-02 | $37.62 | $38.71 | $37.58 | $38.45 | $38.45 | 21,176 |
| 2020-06-01 | $38.15 | $38.19 | $37.66 | $37.79 | $37.79 | 31,473 |
| 2020-05-29 | $38.10 | $38.27 | $37.66 | $38.03 | $38.03 | 22,549 |
| 2020-05-28 | $38.31 | $38.93 | $38.23 | $38.62 | $38.62 | 64,685 |
| 2020-05-27 | $39.97 | $40.02 | $38.83 | $38.85 | $38.85 | 23,469 |
| 2020-05-26 | $38.03 | $39.06 | $38.03 | $38.91 | $38.91 | 36,155 |
| 2020-05-22 | $37.92 | $37.97 | $37.63 | $37.75 | $37.75 | 7,987 |
| 2020-05-21 | $37.67 | $38.67 | $37.67 | $38.30 | $38.30 | 26,810 |
| 2020-05-20 | $37.48 | $37.53 | $37.12 | $37.23 | $37.23 | 53,823 |
| 2020-05-19 | $37.78 | $37.83 | $37.36 | $37.41 | $37.41 | 13,327 |
| 2020-05-18 | $37.36 | $38.19 | $37.36 | $38.15 | $38.15 | 29,047 |
| 2020-05-15 | $37.40 | $37.77 | $37.00 | $37.29 | $37.29 | 31,114 |
| 2020-05-14 | $38.65 | $38.65 | $37.69 | $37.90 | $37.90 | 15,729 |
| 2020-05-13 | $39.02 | $39.20 | $38.66 | $38.66 | $38.66 | 22,115 |
| 2020-05-12 | $39.41 | $39.68 | $38.94 | $39.50 | $39.50 | 20,357 |
| 2020-05-11 | $39.35 | $39.96 | $39.21 | $39.74 | $39.74 | 18,132 |
| 2020-05-08 | $38.75 | $39.44 | $38.46 | $39.29 | $39.29 | 21,682 |
| 2020-05-07 | $39.91 | $39.91 | $38.29 | $38.58 | $38.58 | 39,027 |
| 2020-05-06 | $40.13 | $40.54 | $39.78 | $40.19 | $40.19 | 35,904 |
| 2020-05-05 | $39.52 | $39.76 | $39.01 | $39.07 | $39.07 | 15,227 |
| 2020-05-04 | $39.25 | $39.42 | $39.00 | $39.23 | $39.23 | 25,339 |
| 2020-05-01 | $40.46 | $40.51 | $39.24 | $39.43 | $39.43 | 50,475 |
| 2020-04-30 | $39.33 | $40.42 | $38.96 | $39.96 | $39.96 | 36,164 |
| 2020-04-29 | $39.25 | $39.35 | $38.40 | $38.50 | $38.50 | 30,828 |
| 2020-04-28 | $38.69 | $39.43 | $38.66 | $38.92 | $38.92 | 24,599 |
| 2020-04-27 | $38.27 | $38.88 | $38.27 | $38.60 | $38.60 | 39,185 |
| 2020-04-24 | $37.45 | $38.57 | $37.41 | $38.00 | $38.00 | 22,842 |
| 2020-04-23 | $37.90 | $38.02 | $37.08 | $37.66 | $37.66 | 169,421 |
| 2020-04-22 | $38.70 | $38.73 | $38.00 | $38.21 | $38.21 | 70,281 |
| 2020-04-21 | $40.95 | $41.09 | $39.71 | $39.99 | $39.99 | 188,134 |
| 2020-04-20 | $39.99 | $40.08 | $39.16 | $39.60 | $39.60 | 49,211 |
| 2020-04-17 | $39.27 | $40.38 | $39.20 | $40.24 | $40.24 | 60,744 |
| 2020-04-16 | $38.08 | $39.00 | $37.36 | $38.48 | $38.48 | 26,695 |
| 2020-04-15 | $37.90 | $38.44 | $37.63 | $37.99 | $37.99 | 59,861 |
| 2020-04-14 | $37.13 | $37.94 | $36.21 | $37.67 | $37.67 | 25,465 |
| 2020-04-13 | $38.48 | $38.48 | $36.95 | $37.29 | $37.29 | 25,590 |
| 2020-04-09 | $38.84 | $39.20 | $37.71 | $38.61 | $38.61 | 62,006 |
| 2020-04-08 | $40.78 | $41.36 | $40.60 | $41.35 | $41.35 | 17,288 |
| 2020-04-07 | $40.72 | $41.60 | $40.58 | $41.16 | $41.16 | 38,306 |
| 2020-04-06 | $41.71 | $41.81 | $39.62 | $39.95 | $39.95 | 58,849 |
| 2020-04-03 | $43.32 | $43.71 | $42.88 | $43.00 | $43.00 | 32,977 |
| 2020-04-02 | $44.36 | $44.67 | $43.23 | $43.59 | $43.59 | 146,163 |
| 2020-04-01 | $46.50 | $47.06 | $45.36 | $45.73 | $45.73 | 24,522 |
| 2020-03-31 | $44.56 | $46.28 | $44.32 | $46.28 | $46.28 | 40,630 |
| 2020-03-30 | $43.61 | $44.24 | $43.21 | $43.65 | $43.65 | 22,687 |
| 2020-03-27 | $43.33 | $43.63 | $42.72 | $43.21 | $43.21 | 20,304 |
| 2020-03-26 | $42.25 | $43.93 | $41.86 | $43.12 | $43.12 | 45,153 |
| 2020-03-25 | $43.79 | $44.62 | $43.18 | $43.79 | $43.79 | 53,947 |
| 2020-03-24 | $42.00 | $44.33 | $41.27 | $42.70 | $42.70 | 84,754 |
| 2020-03-23 | $51.60 | $51.60 | $48.09 | $48.55 | $48.55 | 49,108 |
| 2020-03-20 | $53.20 | $54.57 | $52.81 | $53.82 | $53.82 | 33,965 |
| 2020-03-19 | $54.60 | $55.50 | $53.63 | $55.29 | $55.29 | 46,293 |
| 2020-03-18 | $52.97 | $55.32 | $52.44 | $53.61 | $53.61 | 70,310 |
| 2020-03-17 | $54.22 | $54.46 | $49.91 | $51.39 | $51.39 | 90,647 |
| 2020-03-16 | $56.20 | $56.74 | $52.29 | $52.98 | $52.98 | 86,118 |
| 2020-03-13 | $48.20 | $52.91 | $47.18 | $52.04 | $52.04 | 86,146 |
| 2020-03-12 | $46.86 | $49.54 | $46.86 | $49.08 | $49.08 | 196,103 |
| 2020-03-11 | $44.17 | $45.66 | $44.05 | $45.46 | $45.46 | 30,875 |
| 2020-03-10 | $44.21 | $45.13 | $44.16 | $45.12 | $45.12 | 54,799 |
| 2020-03-09 | $42.95 | $45.64 | $42.95 | $43.23 | $43.23 | 27,882 |
| 2020-03-06 | $43.01 | $44.87 | $42.55 | $43.50 | $43.50 | 58,448 |
| 2020-03-05 | $44.33 | $44.42 | $43.46 | $43.49 | $43.49 | 124,745 |
| 2020-03-04 | $45.29 | $45.60 | $45.00 | $45.39 | $45.39 | 12,403 |
| 2020-03-03 | $47.58 | $47.58 | $44.90 | $45.50 | $45.50 | 31,325 |
| 2020-03-02 | $48.08 | $48.64 | $47.66 | $48.56 | $48.56 | 27,310 |
| 2020-02-28 | $46.70 | $49.95 | $46.70 | $49.03 | $49.03 | 271,964 |
| 2020-02-27 | $44.97 | $45.96 | $44.72 | $45.86 | $45.86 | 39,661 |
| 2020-02-26 | $46.00 | $46.47 | $45.20 | $45.89 | $45.89 | 49,936 |
| 2020-02-25 | $45.23 | $46.49 | $44.70 | $46.23 | $46.23 | 119,696 |
| 2020-02-24 | $43.43 | $45.05 | $43.35 | $44.69 | $44.69 | 76,390 |
| 2020-02-21 | $45.73 | $45.80 | $45.21 | $45.51 | $45.51 | 41,262 |
| 2020-02-20 | $47.22 | $47.22 | $46.73 | $46.94 | $46.94 | 16,625 |
| 2020-02-19 | $47.82 | $47.88 | $47.30 | $47.36 | $47.36 | 10,113 |
| 2020-02-18 | $48.57 | $48.72 | $47.80 | $47.91 | $47.91 | 29,868 |
| 2020-02-14 | $49.19 | $49.23 | $49.05 | $49.14 | $49.14 | 3,765 |
| 2020-02-13 | $49.74 | $49.74 | $49.43 | $49.57 | $49.57 | 10,649 |
| 2020-02-12 | $50.32 | $50.32 | $50.00 | $50.14 | $50.14 | 4,106 |
| 2020-02-11 | $49.79 | $50.38 | $49.79 | $50.05 | $50.05 | 26,844 |
| 2020-02-10 | $49.69 | $49.75 | $49.49 | $49.70 | $49.70 | 6,199 |
| 2020-02-07 | $49.88 | $50.11 | $49.67 | $49.88 | $49.88 | 3,894 |
| 2020-02-06 | $50.29 | $50.41 | $50.07 | $50.16 | $50.16 | 23,853 |
| 2020-02-05 | $50.91 | $51.02 | $50.10 | $50.71 | $50.71 | 14,008 |
| 2020-02-04 | $50.47 | $51.24 | $50.47 | $50.87 | $50.87 | 38,592 |
| 2020-02-03 | $49.35 | $49.85 | $49.29 | $49.51 | $49.51 | 14,585 |
| 2020-01-31 | $49.04 | $49.22 | $48.71 | $48.83 | $48.83 | 25,407 |
| 2020-01-30 | $49.30 | $49.63 | $48.93 | $49.43 | $49.43 | 36,476 |
| 2020-01-29 | $49.95 | $49.99 | $49.40 | $49.44 | $49.44 | 13,105 |
| 2020-01-28 | $49.53 | $50.03 | $49.39 | $49.95 | $49.95 | 26,958 |
| 2020-01-27 | $48.88 | $49.37 | $48.88 | $49.05 | $49.05 | 17,424 |
| 2020-01-24 | $50.45 | $50.45 | $49.50 | $49.75 | $49.75 | 39,584 |
| 2020-01-23 | $50.63 | $50.63 | $49.97 | $50.32 | $50.32 | 41,546 |
| 2020-01-22 | $50.63 | $50.71 | $50.55 | $50.55 | $50.55 | 8,572 |
| 2020-01-21 | $51.25 | $51.32 | $50.54 | $50.56 | $50.56 | 20,633 |
| 2020-01-17 | $50.75 | $50.84 | $50.36 | $50.64 | $50.64 | 47,622 |
| 2020-01-16 | $50.92 | $51.21 | $50.79 | $50.89 | $50.89 | 19,306 |
| 2020-01-15 | $50.91 | $51.15 | $50.57 | $50.69 | $50.69 | 28,751 |
| 2020-01-14 | $51.47 | $51.64 | $51.23 | $51.28 | $51.28 | 38,467 |
| 2020-01-13 | $50.81 | $51.17 | $50.81 | $51.12 | $51.12 | 28,923 |
| 2020-01-10 | $50.87 | $50.87 | $50.35 | $50.41 | $50.41 | 44,178 |
| 2020-01-09 | $50.97 | $51.34 | $50.78 | $51.01 | $51.01 | 39,131 |
| 2020-01-08 | $49.31 | $50.86 | $49.28 | $50.37 | $50.37 | 117,741 |
| 2020-01-07 | $49.89 | $49.92 | $49.55 | $49.62 | $49.62 | 25,981 |
| 2020-01-06 | $49.30 | $50.29 | $49.29 | $49.98 | $49.98 | 63,677 |
| 2020-01-03 | $51.13 | $51.32 | $50.83 | $51.08 | $51.08 | 34,489 |
| 2020-01-02 | $52.53 | $52.85 | $52.29 | $52.49 | $52.49 | 22,367 |
| 2019-12-31 | $52.90 | $53.26 | $52.75 | $53.21 | $53.21 | 19,902 |
| 2019-12-30 | $53.45 | $53.45 | $53.32 | $53.40 | $53.40 | 19,566 |
| 2019-12-27 | $53.58 | $53.62 | $53.33 | $53.59 | $53.59 | 4,619 |
| 2019-12-26 | $53.69 | $53.75 | $53.47 | $53.48 | $53.48 | 13,764 |
| 2019-12-24 | $54.81 | $54.81 | $54.35 | $54.35 | $54.35 | 4,816 |
| 2019-12-23 | $55.67 | $55.72 | $55.43 | $55.46 | $55.46 | 11,234 |
| 2019-12-20 | $55.96 | $56.16 | $55.86 | $56.08 | $56.08 | 9,020 |
| 2019-12-19 | $56.22 | $56.23 | $55.81 | $55.93 | $55.93 | 6,725 |
| 2019-12-18 | $56.08 | $56.27 | $56.03 | $56.20 | $56.20 | 2,956 |
| 2019-12-17 | $56.14 | $56.22 | $55.99 | $56.17 | $56.17 | 3,050 |
| 2019-12-16 | $55.98 | $56.28 | $55.93 | $56.11 | $56.11 | 88,942 |
| 2019-12-13 | $56.50 | $56.92 | $56.02 | $56.13 | $56.13 | 8,590 |
| 2019-12-12 | $55.50 | $57.01 | $55.49 | $56.64 | $56.64 | 39,009 |
| 2019-12-11 | $56.83 | $56.85 | $55.97 | $56.22 | $56.22 | 18,298 |
| 2019-12-10 | $56.88 | $57.23 | $56.84 | $57.03 | $57.03 | 10,766 |
| 2019-12-09 | $57.28 | $57.40 | $57.17 | $57.34 | $57.34 | 4,091 |
| 2019-12-06 | $57.17 | $57.45 | $57.17 | $57.36 | $57.36 | 96,603 |
| 2019-12-05 | $56.21 | $56.21 | $55.85 | $56.14 | $56.14 | 17,565 |
| 2019-12-04 | $56.01 | $56.41 | $56.01 | $56.16 | $56.16 | 8,170 |
| 2019-12-03 | $56.02 | $56.02 | $55.75 | $55.98 | $55.98 | 14,480 |
| 2019-12-02 | $57.45 | $57.45 | $56.88 | $57.04 | $57.04 | 13,045 |
| 2019-11-29 | $57.67 | $57.67 | $56.78 | $56.97 | $56.97 | 6,022 |
| 2019-11-27 | $57.72 | $57.75 | $57.56 | $57.68 | $57.68 | 3,683 |
| 2019-11-26 | $57.70 | $58.04 | $57.05 | $57.07 | $57.07 | 15,671 |
| 2019-11-25 | $57.45 | $57.68 | $57.25 | $57.68 | $57.68 | 14,394 |
| 2019-11-22 | $56.54 | $57.06 | $56.54 | $57.06 | $57.06 | 8,412 |
| 2019-11-21 | $56.49 | $57.01 | $56.06 | $56.89 | $56.89 | 16,797 |
| 2019-11-20 | $56.65 | $56.67 | $56.10 | $56.27 | $56.27 | 29,857 |
| 2019-11-19 | $56.71 | $56.71 | $56.09 | $56.29 | $56.29 | 33,397 |
| 2019-11-18 | $56.49 | $56.60 | $56.18 | $56.34 | $56.34 | 25,538 |
| 2019-11-15 | $56.87 | $56.87 | $56.57 | $56.76 | $56.76 | 21,987 |
| 2019-11-14 | $56.52 | $56.83 | $56.09 | $56.43 | $56.43 | 27,573 |
| 2019-11-13 | $57.00 | $57.15 | $56.71 | $56.94 | $56.94 | 50,567 |
| 2019-11-12 | $57.66 | $58.32 | $57.28 | $57.32 | $57.32 | 47,306 |
| 2019-11-11 | $57.13 | $58.12 | $57.04 | $57.58 | $57.58 | 31,988 |
| 2019-11-08 | $57.13 | $57.31 | $56.68 | $57.31 | $57.31 | 52,784 |
| 2019-11-07 | $55.20 | $57.09 | $55.12 | $56.57 | $56.57 | 59,917 |
| 2019-11-06 | $55.20 | $55.21 | $54.65 | $54.86 | $54.86 | 13,622 |
| 2019-11-05 | $54.74 | $55.73 | $54.12 | $55.38 | $55.38 | 43,954 |
| 2019-11-04 | $53.50 | $53.89 | $53.37 | $53.60 | $53.60 | 25,736 |
| 2019-11-01 | $53.45 | $53.66 | $53.10 | $53.28 | $53.28 | 19,963 |
| 2019-10-31 | $53.76 | $53.76 | $53.23 | $53.43 | $53.43 | 17,982 |
| 2019-10-30 | $54.91 | $55.58 | $54.53 | $54.53 | $54.53 | 18,947 |
| 2019-10-29 | $55.28 | $55.43 | $54.83 | $55.07 | $55.07 | 10,299 |
| 2019-10-28 | $54.31 | $54.96 | $54.31 | $54.79 | $54.79 | 8,019 |
| 2019-10-25 | $53.08 | $54.17 | $53.08 | $53.86 | $53.86 | 16,598 |
| 2019-10-24 | $54.29 | $54.34 | $53.97 | $54.06 | $54.06 | 19,936 |
| 2019-10-23 | $54.65 | $54.84 | $54.54 | $54.84 | $54.84 | 4,776 |
| 2019-10-22 | $55.18 | $55.42 | $55.03 | $55.11 | $55.11 | 8,110 |
| 2019-10-21 | $54.86 | $55.52 | $54.71 | $55.43 | $55.43 | 16,007 |
| 2019-10-18 | $54.87 | $54.92 | $54.76 | $54.79 | $54.79 | 11,911 |
| 2019-10-17 | $54.69 | $54.84 | $54.43 | $54.77 | $54.77 | 9,099 |
| 2019-10-16 | $55.00 | $55.28 | $54.82 | $54.89 | $54.89 | 13,261 |
| 2019-10-15 | $55.02 | $55.67 | $55.02 | $55.55 | $55.55 | 15,045 |
| 2019-10-14 | $54.87 | $54.90 | $54.57 | $54.73 | $54.73 | 7,431 |
| 2019-10-11 | $55.23 | $56.03 | $55.10 | $55.17 | $55.17 | 76,387 |
| 2019-10-10 | $53.98 | $54.67 | $53.98 | $54.58 | $54.58 | 22,766 |
| 2019-10-09 | $53.28 | $53.88 | $53.28 | $53.66 | $53.66 | 13,714 |
| 2019-10-08 | $53.60 | $54.12 | $53.40 | $53.63 | $53.63 | 52,304 |
| 2019-10-07 | $54.22 | $54.88 | $53.82 | $54.60 | $54.60 | 27,003 |
| 2019-10-04 | $53.98 | $54.18 | $53.40 | $53.68 | $53.68 | 21,844 |
| 2019-10-03 | $54.11 | $54.11 | $52.70 | $53.66 | $53.66 | 54,077 |
| 2019-10-02 | $54.50 | $54.75 | $53.72 | $54.12 | $54.12 | 75,415 |
| 2019-10-01 | $56.73 | $56.92 | $54.98 | $55.42 | $55.42 | 41,051 |
| 2019-09-30 | $55.40 | $56.73 | $55.10 | $56.01 | $56.01 | 48,445 |
| 2019-09-27 | $54.91 | $55.06 | $53.95 | $54.36 | $54.36 | 42,438 |
| 2019-09-26 | $53.53 | $53.89 | $53.27 | $53.77 | $53.77 | 21,156 |
| 2019-09-25 | $52.20 | $54.03 | $52.10 | $53.77 | $53.77 | 63,735 |
| 2019-09-24 | $52.83 | $52.94 | $51.68 | $51.80 | $51.80 | 22,253 |
| 2019-09-23 | $52.86 | $52.86 | $52.28 | $52.43 | $52.43 | 25,044 |
| 2019-09-20 | $54.01 | $54.10 | $52.96 | $53.02 | $53.02 | 21,884 |
| 2019-09-19 | $54.03 | $54.39 | $53.92 | $54.28 | $54.28 | 18,453 |
| 2019-09-18 | $53.80 | $55.32 | $52.96 | $54.63 | $54.63 | 45,725 |
| 2019-09-17 | $53.88 | $54.17 | $53.66 | $53.98 | $53.98 | 18,586 |
| 2019-09-16 | $54.04 | $54.46 | $53.76 | $54.17 | $54.17 | 39,189 |
| 2019-09-13 | $53.91 | $55.17 | $53.73 | $55.08 | $55.08 | 36,445 |
| 2019-09-12 | $53.16 | $54.50 | $52.89 | $54.23 | $54.23 | 64,780 |
| 2019-09-11 | $54.99 | $54.99 | $54.26 | $54.38 | $54.38 | 27,030 |
| 2019-09-10 | $54.34 | $55.09 | $54.07 | $55.08 | $55.08 | 34,086 |
| 2019-09-09 | $53.39 | $54.27 | $53.34 | $54.14 | $54.14 | 53,011 |
| 2019-09-06 | $52.48 | $53.77 | $52.23 | $53.65 | $53.65 | 70,759 |
| 2019-09-05 | $51.59 | $53.63 | $51.59 | $52.83 | $52.83 | 109,729 |
| 2019-09-04 | $51.14 | $51.15 | $50.29 | $50.44 | $50.44 | 31,950 |
| 2019-09-03 | $51.63 | $51.75 | $50.79 | $51.08 | $51.08 | 24,971 |
| 2019-08-30 | $52.39 | $52.93 | $52.03 | $52.52 | $52.52 | 26,010 |
| 2019-08-29 | $51.30 | $52.77 | $51.29 | $52.20 | $52.20 | 57,374 |
| 2019-08-28 | $51.28 | $51.77 | $51.12 | $51.46 | $51.46 | 30,136 |
| 2019-08-27 | $52.05 | $52.05 | $51.10 | $51.20 | $51.20 | 18,862 |
| 2019-08-26 | $52.00 | $52.29 | $51.60 | $52.12 | $52.12 | 22,231 |
| 2019-08-23 | $53.92 | $54.04 | $52.07 | $52.17 | $52.17 | 33,503 |
| 2019-08-22 | $54.31 | $54.39 | $53.96 | $54.28 | $54.28 | 27,273 |
| 2019-08-21 | $54.05 | $54.19 | $53.73 | $54.02 | $54.02 | 17,307 |
| 2019-08-20 | $54.00 | $54.06 | $53.63 | $53.63 | $53.63 | 19,892 |
| 2019-08-19 | $54.32 | $54.61 | $53.96 | $54.47 | $54.47 | 24,665 |
| 2019-08-16 | $53.21 | $53.85 | $52.95 | $53.20 | $53.20 | 31,828 |
| 2019-08-15 | $53.06 | $53.14 | $52.33 | $52.54 | $52.54 | 34,511 |
| 2019-08-14 | $53.08 | $53.76 | $52.48 | $53.20 | $53.20 | 53,082 |
| 2019-08-13 | $52.90 | $56.74 | $52.89 | $53.94 | $53.94 | 114,264 |
| 2019-08-12 | $54.01 | $54.01 | $52.75 | $53.28 | $53.28 | 49,436 |
| 2019-08-09 | $54.42 | $54.50 | $53.70 | $54.24 | $54.24 | 22,538 |
| 2019-08-08 | $54.52 | $54.67 | $53.45 | $53.86 | $53.86 | 74,920 |
| 2019-08-07 | $54.32 | $54.49 | $53.36 | $54.45 | $54.45 | 84,840 |
| 2019-08-06 | $56.65 | $56.83 | $56.13 | $56.18 | $56.18 | 16,711 |
| 2019-08-05 | $57.01 | $57.60 | $56.37 | $57.10 | $57.10 | 34,777 |
| 2019-08-02 | $59.19 | $59.20 | $58.14 | $58.67 | $58.67 | 74,809 |
| 2019-08-01 | $61.92 | $61.92 | $58.22 | $58.22 | $58.22 | 82,215 |
| 2019-07-31 | $59.53 | $61.25 | $59.31 | $61.09 | $61.09 | 203,308 |
| 2019-07-30 | $59.71 | $60.02 | $59.41 | $59.53 | $59.53 | 47,415 |
| 2019-07-29 | $60.27 | $60.75 | $59.76 | $59.94 | $59.94 | 43,307 |
| 2019-07-26 | $60.18 | $60.69 | $60.18 | $60.69 | $60.69 | 18,068 |
| 2019-07-25 | $60.15 | $61.14 | $60.15 | $60.92 | $60.92 | 66,267 |
| 2019-07-24 | $59.85 | $60.32 | $59.63 | $60.03 | $60.03 | 35,491 |
| 2019-07-23 | $59.99 | $60.71 | $59.56 | $60.71 | $60.71 | 75,680 |
| 2019-07-22 | $59.84 | $60.05 | $59.63 | $59.99 | $59.99 | 27,142 |
| 2019-07-19 | $59.04 | $60.21 | $58.55 | $59.90 | $59.90 | 85,195 |
| 2019-07-18 | $60.46 | $60.63 | $57.99 | $58.14 | $58.14 | 109,871 |
| 2019-07-17 | $61.21 | $61.32 | $59.80 | $59.82 | $59.82 | 45,917 |
| 2019-07-16 | $61.13 | $61.99 | $60.93 | $61.76 | $61.76 | 27,999 |
| 2019-07-15 | $60.86 | $61.35 | $60.73 | $60.73 | $60.73 | 10,145 |
| 2019-07-12 | $61.30 | $61.52 | $60.59 | $60.70 | $60.70 | 21,211 |
| 2019-07-11 | $60.70 | $61.62 | $60.60 | $61.41 | $61.41 | 30,777 |
| 2019-07-10 | $61.24 | $61.73 | $60.40 | $60.40 | $60.40 | 36,679 |
| 2019-07-09 | $62.60 | $62.88 | $62.12 | $62.32 | $62.32 | 39,277 |
| 2019-07-08 | $61.90 | $62.73 | $61.90 | $62.73 | $62.73 | 18,458 |
| 2019-07-05 | $62.59 | $63.16 | $61.85 | $61.93 | $61.93 | 65,912 |
| 2019-07-03 | $60.60 | $60.93 | $60.17 | $60.54 | $60.54 | 29,109 |
| 2019-07-02 | $62.78 | $62.85 | $60.65 | $60.81 | $60.81 | 81,661 |
| 2019-07-01 | $62.58 | $63.50 | $62.41 | $63.42 | $63.42 | 68,231 |
| 2019-06-28 | $61.15 | $61.56 | $60.99 | $61.10 | $61.10 | 25,288 |
| 2019-06-27 | $61.79 | $61.89 | $61.30 | $61.33 | $61.33 | 65,225 |
| 2019-06-26 | $61.22 | $61.65 | $60.76 | $61.23 | $61.23 | 46,145 |
| 2019-06-25 | $59.51 | $60.98 | $58.91 | $60.09 | $60.09 | 102,337 |
| 2019-06-24 | $61.38 | $61.59 | $60.29 | $60.33 | $60.33 | 57,747 |
| 2019-06-21 | $62.33 | $62.98 | $61.99 | $62.11 | $62.11 | 63,167 |
| 2019-06-20 | $63.78 | $63.92 | $62.67 | $62.94 | $62.94 | 45,499 |
| 2019-06-19 | $67.61 | $67.69 | $66.22 | $66.56 | $66.56 | 40,970 |
| 2019-06-18 | $66.75 | $67.98 | $66.60 | $67.35 | $67.35 | 62,933 |
| 2019-06-17 | $67.68 | $68.19 | $67.68 | $67.99 | $67.99 | 15,568 |
| 2019-06-14 | $67.17 | $68.03 | $66.73 | $67.86 | $67.86 | 47,297 |
| 2019-06-13 | $68.44 | $68.46 | $67.65 | $67.87 | $67.87 | 16,368 |
| 2019-06-12 | $68.93 | $68.93 | $68.27 | $68.68 | $68.68 | 14,199 |
| 2019-06-11 | $69.61 | $69.61 | $69.20 | $69.32 | $69.32 | 13,541 |
| 2019-06-10 | $69.07 | $69.45 | $69.05 | $69.15 | $69.15 | 18,411 |
| 2019-06-07 | $67.58 | $68.02 | $67.11 | $67.84 | $67.84 | 31,268 |
| 2019-06-06 | $68.54 | $68.66 | $67.98 | $68.59 | $68.59 | 19,712 |
| 2019-06-05 | $68.16 | $69.22 | $68.01 | $69.02 | $69.02 | 41,339 |
| 2019-06-04 | $69.65 | $69.89 | $69.07 | $69.25 | $69.25 | 19,371 |
| 2019-06-03 | $70.53 | $70.71 | $69.14 | $69.35 | $69.35 | 135,271 |
| 2019-05-31 | $72.50 | $72.50 | $71.41 | $71.46 | $71.46 | 20,045 |
| 2019-05-30 | $74.42 | $74.48 | $73.42 | $73.47 | $73.47 | 21,209 |
| 2019-05-29 | $74.12 | $74.53 | $74.12 | $74.42 | $74.42 | 10,897 |
| 2019-05-28 | $74.51 | $74.80 | $74.51 | $74.54 | $74.54 | 7,019 |
| 2019-05-24 | $74.03 | $74.31 | $73.86 | $73.87 | $73.87 | 16,249 |
| 2019-05-23 | $74.44 | $74.46 | $73.58 | $74.00 | $74.00 | 41,427 |
| 2019-05-22 | $75.14 | $75.20 | $74.91 | $75.18 | $75.18 | 8,918 |
| 2019-05-21 | $75.56 | $75.60 | $75.02 | $75.02 | $75.02 | 113,967 |
| 2019-05-20 | $74.84 | $74.90 | $74.55 | $74.63 | $74.63 | 10,485 |
| 2019-05-17 | $74.11 | $74.97 | $74.11 | $74.58 | $74.58 | 22,270 |
| 2019-05-16 | $72.88 | $73.83 | $72.88 | $73.56 | $73.56 | 17,647 |
| 2019-05-15 | $72.11 | $72.60 | $72.04 | $72.46 | $72.46 | 19,202 |
| 2019-05-14 | $72.24 | $72.73 | $72.22 | $72.39 | $72.39 | 22,955 |
| 2019-05-13 | $72.16 | $72.53 | $71.90 | $72.11 | $72.11 | 70,369 |
| 2019-05-10 | $73.65 | $73.74 | $73.27 | $73.65 | $73.65 | 18,464 |
| 2019-05-09 | $74.18 | $74.29 | $73.41 | $73.87 | $73.87 | 16,314 |
| 2019-05-08 | $73.43 | $74.27 | $73.43 | $74.16 | $74.16 | 18,688 |
| 2019-05-07 | $74.00 | $74.13 | $73.56 | $73.76 | $73.76 | 96,783 |
| 2019-05-06 | $74.53 | $74.56 | $74.01 | $74.23 | $74.23 | 4,824 |
| 2019-05-03 | $74.59 | $74.63 | $73.98 | $74.46 | $74.46 | 95,424 |
| 2019-05-02 | $75.74 | $75.86 | $75.20 | $75.35 | $75.35 | 110,422 |
| 2019-05-01 | $73.87 | $75.03 | $73.37 | $74.78 | $74.78 | 67,274 |
| 2019-04-30 | $74.13 | $74.13 | $73.71 | $73.77 | $73.77 | 10,605 |
| 2019-04-29 | $74.15 | $74.38 | $74.15 | $74.22 | $74.22 | 12,729 |
| 2019-04-26 | $73.68 | $73.68 | $72.29 | $73.55 | $73.55 | 97,055 |
| 2019-04-25 | $74.33 | $74.62 | $73.94 | $74.52 | $74.52 | 30,207 |
| 2019-04-24 | $75.22 | $75.22 | $74.36 | $74.68 | $74.68 | 20,988 |
| 2019-04-23 | $75.72 | $75.81 | $75.11 | $75.22 | $75.22 | 31,989 |
| 2019-04-22 | $74.68 | $74.95 | $74.68 | $74.78 | $74.78 | 54,563 |
| 2019-04-18 | $74.94 | $75.06 | $74.67 | $74.83 | $74.83 | 7,291 |
| 2019-04-17 | $74.69 | $74.97 | $74.66 | $74.86 | $74.86 | 12,418 |
| 2019-04-16 | $74.72 | $74.92 | $74.47 | $74.50 | $74.50 | 30,478 |
| 2019-04-15 | $73.72 | $73.82 | $73.04 | $73.21 | $73.21 | 12,809 |
| 2019-04-12 | $72.76 | $72.90 | $72.43 | $72.90 | $72.90 | 12,552 |
| 2019-04-11 | $72.06 | $72.92 | $71.91 | $72.74 | $72.74 | 27,652 |
| 2019-04-10 | $71.12 | $71.21 | $70.77 | $70.90 | $70.90 | 8,811 |
| 2019-04-09 | $71.27 | $71.42 | $71.21 | $71.35 | $71.35 | 7,498 |
| 2019-04-08 | $71.50 | $72.09 | $71.50 | $72.06 | $72.06 | 9,443 |
| 2019-04-05 | $72.91 | $73.11 | $72.61 | $72.71 | $72.71 | 23,537 |
| 2019-04-04 | $73.72 | $73.78 | $72.53 | $72.54 | $72.54 | 13,314 |
| 2019-04-03 | $72.96 | $73.05 | $72.73 | $72.86 | $72.86 | 10,994 |
| 2019-04-02 | $72.99 | $72.99 | $72.71 | $72.73 | $72.73 | 19,405 |
| 2019-04-01 | $72.17 | $73.18 | $72.14 | $73.18 | $73.18 | 19,426 |
| 2019-03-29 | $71.85 | $72.61 | $71.79 | $72.61 | $72.61 | 21,771 |
| 2019-03-28 | $72.38 | $72.92 | $72.26 | $72.71 | $72.71 | 66,334 |
| 2019-03-27 | $69.91 | $70.77 | $69.85 | $70.65 | $70.65 | 10,723 |
| 2019-03-26 | $69.78 | $70.20 | $69.78 | $69.95 | $69.95 | 28,985 |
| 2019-03-25 | $69.67 | $69.70 | $69.06 | $69.26 | $69.26 | 25,598 |
| 2019-03-22 | $70.42 | $70.54 | $70.07 | $70.27 | $70.27 | 17,166 |
| 2019-03-21 | $69.86 | $71.21 | $69.86 | $70.67 | $70.67 | 15,427 |
| 2019-03-20 | $70.82 | $71.83 | $69.77 | $70.08 | $70.08 | 44,456 |
| 2019-03-19 | $70.58 | $70.98 | $70.55 | $70.93 | $70.93 | 11,616 |
| 2019-03-18 | $71.05 | $71.48 | $71.02 | $71.32 | $71.32 | 5,830 |
| 2019-03-15 | $71.37 | $71.46 | $71.02 | $71.45 | $71.45 | 9,462 |
| 2019-03-14 | $72.20 | $72.35 | $72.00 | $72.10 | $72.10 | 25,607 |
| 2019-03-13 | $70.73 | $70.83 | $70.38 | $70.48 | $70.48 | 12,544 |
| 2019-03-12 | $71.99 | $72.03 | $71.41 | $71.47 | $71.47 | 9,301 |
| 2019-03-11 | $72.18 | $72.64 | $72.17 | $72.37 | $72.37 | 11,538 |
| 2019-03-08 | $71.74 | $72.10 | $71.54 | $71.60 | $71.60 | 59,165 |
| 2019-03-07 | $73.37 | $73.48 | $73.07 | $73.23 | $73.23 | 10,379 |
| 2019-03-06 | $73.21 | $73.40 | $72.96 | $72.96 | $72.96 | 17,574 |
| 2019-03-05 | $73.28 | $73.67 | $72.86 | $72.86 | $72.86 | 24,051 |
| 2019-03-04 | $73.07 | $73.45 | $72.73 | $72.99 | $72.99 | 44,842 |
| 2019-03-01 | $70.84 | $72.64 | $70.33 | $72.64 | $72.64 | 52,451 |
| 2019-02-28 | $69.49 | $70.16 | $69.47 | $70.16 | $70.16 | 73,875 |
| 2019-02-27 | $68.97 | $69.66 | $68.90 | $69.32 | $69.32 | 33,310 |
| 2019-02-26 | $68.67 | $68.90 | $68.37 | $68.41 | $68.41 | 23,882 |
| 2019-02-25 | $68.14 | $68.75 | $68.14 | $68.59 | $68.59 | 5,951 |
| 2019-02-22 | $68.43 | $68.53 | $67.97 | $68.45 | $68.45 | 31,336 |
| 2019-02-21 | $67.83 | $68.89 | $67.78 | $68.89 | $68.89 | 19,080 |
| 2019-02-20 | $66.89 | $67.44 | $66.65 | $67.34 | $67.34 | 14,000 |
| 2019-02-19 | $67.92 | $67.97 | $67.12 | $67.18 | $67.18 | 27,519 |
| 2019-02-15 | $69.49 | $69.92 | $69.09 | $69.11 | $69.11 | 21,071 |
| 2019-02-14 | $70.43 | $70.72 | $70.01 | $70.16 | $70.16 | 16,350 |
| 2019-02-13 | $70.19 | $70.93 | $69.53 | $70.87 | $70.87 | 26,092 |
| 2019-02-12 | $70.15 | $70.49 | $70.12 | $70.28 | $70.28 | 6,438 |
| 2019-02-11 | $71.00 | $71.00 | $70.37 | $70.50 | $70.50 | 11,686 |
| 2019-02-08 | $69.99 | $70.04 | $69.77 | $69.89 | $69.89 | 8,596 |
| 2019-02-07 | $70.33 | $70.65 | $70.18 | $70.35 | $70.35 | 12,722 |
| 2019-02-06 | $70.03 | $70.71 | $69.96 | $70.65 | $70.65 | 14,766 |
| 2019-02-05 | $69.75 | $69.94 | $69.71 | $69.78 | $69.78 | 9,258 |
| 2019-02-04 | $70.06 | $70.09 | $69.76 | $70.02 | $70.02 | 57,323 |
| 2019-02-01 | $69.04 | $69.53 | $68.89 | $69.40 | $69.40 | 17,553 |
| 2019-01-31 | $68.77 | $69.27 | $68.69 | $69.26 | $69.26 | 31,769 |
| 2019-01-30 | $70.18 | $70.33 | $68.86 | $69.31 | $69.31 | 180,935 |
| 2019-01-29 | $70.33 | $70.57 | $70.05 | $70.10 | $70.10 | 8,139 |
| 2019-01-28 | $71.43 | $71.43 | $70.84 | $70.89 | $70.89 | 23,093 |
| 2019-01-25 | $72.22 | $72.23 | $71.24 | $71.31 | $71.31 | 41,905 |
| 2019-01-24 | $73.27 | $73.59 | $73.21 | $73.49 | $73.49 | 20,859 |
| 2019-01-23 | $73.67 | $73.67 | $72.93 | $73.18 | $73.18 | 22,251 |
| 2019-01-22 | $73.30 | $73.55 | $73.00 | $73.04 | $73.04 | 18,866 |
| 2019-01-18 | $73.23 | $73.47 | $72.92 | $73.42 | $73.42 | 19,390 |
| 2019-01-17 | $72.24 | $72.45 | $72.07 | $72.17 | $72.17 | 9,476 |
| 2019-01-16 | $72.21 | $72.21 | $71.75 | $71.95 | $71.95 | 27,346 |
| 2019-01-15 | $71.92 | $72.62 | $71.78 | $72.44 | $72.44 | 36,765 |
| 2019-01-14 | $71.91 | $72.24 | $71.91 | $72.09 | $72.09 | 9,835 |
| 2019-01-11 | $72.42 | $72.54 | $72.20 | $72.46 | $72.46 | 15,147 |
| 2019-01-10 | $72.10 | $72.65 | $71.96 | $72.65 | $72.65 | 18,406 |
| 2019-01-09 | $72.53 | $72.53 | $71.75 | $71.83 | $71.83 | 11,816 |
| 2019-01-08 | $73.12 | $73.15 | $72.61 | $72.73 | $72.73 | 6,241 |
| 2019-01-07 | $71.95 | $72.79 | $71.88 | $72.34 | $72.34 | 90,699 |
| 2019-01-04 | $72.90 | $72.90 | $72.59 | $72.59 | $72.59 | 3,929 |
| 2019-01-03 | $72.25 | $72.26 | $71.54 | $71.54 | $71.54 | 4,761 |
| 2019-01-02 | $72.34 | $73.22 | $72.34 | $72.61 | $72.61 | 2,083 |
| 2018-12-31 | $73.13 | $73.13 | $72.76 | $72.84 | $72.84 | 13,590 |
| 2018-12-28 | $73.18 | $73.37 | $72.97 | $72.98 | $72.98 | 13,333 |
| 2018-12-27 | $73.52 | $73.94 | $73.05 | $73.05 | $73.05 | 8,568 |
| 2018-12-26 | $73.46 | $75.02 | $73.33 | $75.02 | $75.02 | 6,993 |
| 2018-12-24 | $74.86 | $74.86 | $74.25 | $74.28 | $74.28 | 13,864 |
| 2018-12-21 | $75.24 | $75.94 | $75.24 | $75.91 | $75.91 | 8,744 |
| 2018-12-20 | $75.32 | $75.79 | $74.80 | $75.25 | $75.25 | 12,503 |
| 2018-12-19 | $76.05 | $77.56 | $75.72 | $77.56 | $77.56 | 8,319 |
| 2018-12-18 | $77.00 | $77.00 | $76.64 | $76.64 | $76.64 | 1,440 |
| 2018-12-17 | $77.55 | $77.64 | $76.91 | $76.99 | $76.99 | 1,488 |
| 2018-12-14 | $78.53 | $78.53 | $77.71 | $77.90 | $77.90 | 1,764 |
| 2018-12-13 | $77.63 | $77.63 | $77.31 | $77.31 | $77.31 | 3,472 |
| 2018-12-12 | $76.83 | $77.12 | $76.78 | $76.96 | $76.96 | 2,268 |
| 2018-12-11 | $76.93 | $77.40 | $76.93 | $77.28 | $77.28 | 2,136 |
| 2018-12-10 | $77.11 | $77.41 | $76.80 | $77.15 | $77.15 | 7,824 |
| 2018-12-07 | $77.22 | $77.22 | $76.36 | $76.62 | $76.62 | 8,458 |
| 2018-12-06 | $77.36 | $78.08 | $77.13 | $78.08 | $78.08 | 6,370 |
| 2018-12-04 | $77.53 | $77.92 | $77.45 | $77.89 | $77.89 | 4,704 |
| 2018-12-03 | $78.37 | $78.73 | $78.01 | $78.73 | $78.73 | 1,359 |
| 2018-11-30 | $80.29 | $80.48 | $79.92 | $79.92 | $79.92 | 7,709 |
| 2018-11-29 | $79.28 | $79.62 | $79.28 | $79.62 | $79.62 | 615 |
| 2018-11-28 | $80.86 | $81.31 | $79.33 | $79.93 | $79.93 | 4,685 |
| 2018-11-27 | $79.94 | $81.21 | $79.84 | $80.86 | $80.86 | 11,518 |
| 2018-11-26 | $79.55 | $79.93 | $79.55 | $79.84 | $79.84 | 2,547 |
| 2018-11-23 | $79.71 | $79.74 | $79.71 | $79.74 | $79.74 | 390 |
| 2018-11-21 | $79.44 | $79.44 | $78.89 | $79.30 | $79.30 | 1,633 |
| 2018-11-20 | $79.99 | $80.04 | $79.99 | $80.00 | $80.00 | 1,183 |
| 2018-11-19 | $79.79 | $80.05 | $79.56 | $79.69 | $79.69 | 2,568 |
| 2018-11-16 | $79.23 | $80.05 | $79.23 | $79.83 | $79.83 | 3,444 |
| 2018-11-15 | $80.85 | $80.99 | $80.76 | $80.94 | $80.94 | 5,488 |
| 2018-11-14 | $82.44 | $82.63 | $80.63 | $81.23 | $81.23 | 14,072 |
| 2018-11-13 | $82.48 | $82.69 | $78.93 | $82.51 | $82.51 | 7,681 |
| 2018-11-12 | $82.08 | $82.54 | $82.01 | $82.54 | $82.54 | 7,558 |
| 2018-11-09 | $81.25 | $81.74 | $81.00 | $81.32 | $81.32 | 5,529 |
| 2018-11-08 | $79.44 | $79.65 | $79.40 | $79.65 | $79.65 | 6,660 |
| 2018-11-07 | $78.84 | $79.19 | $78.84 | $79.09 | $79.09 | 2,420 |
| 2018-11-06 | $78.71 | $79.28 | $78.71 | $79.24 | $79.24 | 3,135 |
| 2018-11-05 | $78.75 | $78.87 | $78.38 | $78.63 | $78.63 | 3,172 |
| 2018-11-02 | $78.27 | $78.49 | $77.59 | $78.38 | $78.38 | 4,186 |
| 2018-11-01 | $78.78 | $78.90 | $78.13 | $78.20 | $78.20 | 7,719 |
| 2018-10-31 | $80.70 | $80.97 | $80.52 | $80.59 | $80.59 | 24,429 |
| 2018-10-30 | $79.32 | $79.33 | $79.19 | $79.19 | $79.19 | 2,443 |
| 2018-10-29 | $78.55 | $79.34 | $78.48 | $78.76 | $78.76 | 14,647 |
| 2018-10-26 | $77.99 | $78.23 | $77.02 | $78.13 | $78.13 | 7,726 |
| 2018-10-25 | $78.38 | $78.80 | $78.38 | $78.61 | $78.61 | 3,914 |
| 2018-10-24 | $78.58 | $78.82 | $78.30 | $78.30 | $78.30 | 3,192 |
| 2018-10-23 | $77.45 | $78.64 | $77.41 | $78.64 | $78.64 | 6,794 |
| 2018-10-22 | $79.74 | $80.14 | $79.59 | $79.67 | $79.67 | 19,524 |
| 2018-10-19 | $78.84 | $79.17 | $78.84 | $79.17 | $79.17 | 2,732 |
| 2018-10-18 | $79.36 | $79.42 | $78.51 | $79.18 | $79.18 | 33,480 |
| 2018-10-17 | $79.26 | $79.65 | $78.48 | $79.47 | $79.47 | 11,723 |
| 2018-10-16 | $78.40 | $79.24 | $78.38 | $79.24 | $79.24 | 6,664 |
| 2018-10-15 | $79.06 | $79.16 | $78.59 | $79.16 | $79.16 | 17,024 |
| 2018-10-12 | $79.64 | $80.24 | $79.47 | $80.10 | $80.10 | 18,753 |
| 2018-10-11 | $81.58 | $81.66 | $79.06 | $79.58 | $79.58 | 96,166 |
| 2018-10-10 | $84.42 | $84.42 | $83.40 | $83.53 | $83.53 | 2,804 |
| 2018-10-09 | $84.78 | $84.90 | $83.92 | $83.93 | $83.93 | 4,347 |
| 2018-10-08 | $84.42 | $84.75 | $84.30 | $84.31 | $84.31 | 5,167 |
| 2018-10-05 | $82.22 | $82.52 | $81.94 | $82.20 | $82.20 | 1,815 |
| 2018-10-04 | $82.14 | $82.93 | $81.50 | $82.63 | $82.63 | 6,652 |
| 2018-10-03 | $82.18 | $82.85 | $81.91 | $82.84 | $82.84 | 2,789 |
| 2018-10-02 | $82.30 | $82.73 | $81.51 | $82.14 | $82.14 | 10,460 |
| 2018-10-01 | $84.33 | $84.60 | $84.03 | $84.06 | $84.06 | 14,920 |
| 2018-09-28 | $84.51 | $84.54 | $83.42 | $83.75 | $83.75 | 10,362 |
| 2018-09-27 | $84.77 | $85.05 | $84.42 | $84.76 | $84.76 | 10,514 |
| 2018-09-26 | $83.32 | $83.74 | $82.91 | $83.31 | $83.31 | 12,544 |
| 2018-09-25 | $82.21 | $82.58 | $82.11 | $82.51 | $82.51 | 4,014 |
| 2018-09-24 | $82.05 | $82.74 | $81.90 | $82.70 | $82.70 | 5,165 |
| 2018-09-21 | $83.43 | $83.65 | $82.51 | $83.00 | $83.00 | 26,123 |
| 2018-09-20 | $81.50 | $82.00 | $81.27 | $81.58 | $81.58 | 11,329 |
| 2018-09-19 | $82.18 | $82.35 | $81.69 | $82.04 | $82.04 | 5,998 |
| 2018-09-18 | $82.26 | $82.91 | $82.26 | $82.87 | $82.87 | 3,393 |
| 2018-09-17 | $82.37 | $82.47 | $81.85 | $82.45 | $82.45 | 3,481 |
| 2018-09-14 | $82.10 | $83.35 | $82.10 | $83.29 | $83.29 | 5,507 |
| 2018-09-13 | $80.89 | $82.42 | $80.78 | $82.21 | $82.21 | 25,189 |
| 2018-09-12 | $83.21 | $83.21 | $81.40 | $81.76 | $81.76 | 3,777 |
| 2018-09-11 | $83.99 | $84.18 | $82.81 | $83.00 | $83.00 | 4,565 |
| 2018-09-10 | $82.84 | $83.25 | $82.84 | $83.25 | $83.25 | 3,331 |
| 2018-09-07 | $82.89 | $83.13 | $82.50 | $82.99 | $82.99 | 4,631 |
| 2018-09-06 | $81.50 | $82.66 | $81.42 | $82.60 | $82.60 | 3,419 |
| 2018-09-05 | $82.87 | $83.05 | $82.67 | $82.95 | $82.95 | 7,104 |
| 2018-09-04 | $83.70 | $83.86 | $83.40 | $83.43 | $83.43 | 12,702 |
| 2018-08-31 | $82.38 | $82.66 | $81.90 | $82.51 | $82.51 | 2,822 |
| 2018-08-30 | $81.98 | $82.81 | $81.98 | $82.40 | $82.40 | 2,959 |
| 2018-08-29 | $81.90 | $82.19 | $81.63 | $81.71 | $81.71 | 11,218 |
| 2018-08-28 | $80.61 | $82.43 | $80.61 | $82.43 | $82.43 | 2,542 |
| 2018-08-27 | $81.33 | $81.52 | $80.64 | $81.20 | $81.20 | 8,430 |
| 2018-08-24 | $82.99 | $83.00 | $80.99 | $81.67 | $81.67 | 9,519 |
| 2018-08-23 | $83.72 | $84.55 | $83.61 | $84.42 | $84.42 | 12,883 |
| 2018-08-22 | $82.66 | $83.25 | $82.66 | $83.00 | $83.00 | 8,475 |
| 2018-08-21 | $83.65 | $83.87 | $83.14 | $83.28 | $83.28 | 7,765 |
| 2018-08-20 | $84.13 | $84.49 | $83.91 | $83.91 | $83.91 | 6,211 |
| 2018-08-17 | $85.16 | $85.69 | $84.53 | $84.56 | $84.56 | 6,936 |
| 2018-08-16 | $85.66 | $86.20 | $84.74 | $86.19 | $86.19 | 15,366 |
| 2018-08-15 | $84.63 | $86.21 | $84.45 | $86.07 | $86.07 | 17,434 |
| 2018-08-14 | $83.07 | $83.47 | $82.62 | $83.10 | $83.10 | 8,275 |
| 2018-08-13 | $82.45 | $83.42 | $82.31 | $83.30 | $83.30 | 9,793 |
| 2018-08-10 | $80.53 | $80.98 | $80.02 | $80.92 | $80.92 | 10,233 |
| 2018-08-09 | $80.49 | $80.94 | $80.25 | $80.82 | $80.82 | 5,655 |
| 2018-08-08 | $80.73 | $81.19 | $80.73 | $81.00 | $81.00 | 8,768 |
| 2018-08-07 | $80.65 | $81.02 | $80.59 | $81.01 | $81.01 | 8,843 |
| 2018-08-06 | $81.14 | $81.36 | $80.89 | $81.32 | $81.32 | 4,984 |
| 2018-08-03 | $80.30 | $80.50 | $79.73 | $80.50 | $80.50 | 15,932 |
| 2018-08-02 | $80.07 | $81.55 | $80.07 | $81.10 | $81.10 | 8,105 |
| 2018-08-01 | $79.75 | $80.15 | $79.39 | $80.15 | $80.15 | 17,914 |
| 2018-07-31 | $79.76 | $79.80 | $78.64 | $79.00 | $79.00 | 8,186 |
| 2018-07-30 | $79.35 | $79.45 | $78.93 | $79.35 | $79.35 | 5,937 |
| 2018-07-27 | $79.23 | $79.32 | $78.78 | $79.32 | $79.32 | 5,372 |
| 2018-07-26 | $78.60 | $79.32 | $78.38 | $79.21 | $79.21 | 6,341 |
| 2018-07-25 | $78.05 | $78.44 | $78.00 | $78.09 | $78.09 | 13,294 |
| 2018-07-24 | $78.72 | $79.05 | $78.61 | $78.95 | $78.95 | 4,981 |
| 2018-07-23 | $78.64 | $79.34 | $78.64 | $78.97 | $78.97 | 24,335 |
| 2018-07-20 | $78.36 | $78.54 | $77.70 | $78.16 | $78.16 | 15,706 |
| 2018-07-19 | $80.00 | $80.18 | $78.48 | $79.25 | $79.25 | 5,796 |
| 2018-07-18 | $78.97 | $79.24 | $78.36 | $78.43 | $78.43 | 10,947 |
| 2018-07-17 | $78.00 | $78.79 | $77.84 | $78.50 | $78.50 | 21,045 |
| 2018-07-16 | $76.99 | $77.20 | $76.63 | $77.04 | $77.04 | 2,842 |
| 2018-07-13 | $76.77 | $76.95 | $76.59 | $76.78 | $76.78 | 8,362 |
| 2018-07-12 | $76.30 | $76.30 | $75.97 | $76.14 | $76.14 | 11,364 |
| 2018-07-11 | $75.61 | $76.67 | $75.48 | $76.62 | $76.62 | 11,817 |
| 2018-07-10 | $75.13 | $75.26 | $74.92 | $74.92 | $74.92 | 3,831 |
| 2018-07-09 | $74.09 | $74.73 | $73.90 | $74.56 | $74.56 | 10,369 |
| 2018-07-06 | $74.70 | $75.21 | $74.68 | $75.12 | $75.12 | 8,411 |
| 2018-07-05 | $75.01 | $75.15 | $74.57 | $74.86 | $74.86 | 32,171 |
| 2018-07-03 | $75.70 | $75.70 | $74.81 | $75.30 | $75.30 | 8,379 |
| 2018-07-02 | $75.87 | $76.79 | $75.78 | $76.79 | $76.79 | 7,434 |
| 2018-06-29 | $75.59 | $75.86 | $75.12 | $75.39 | $75.39 | 5,943 |
| 2018-06-28 | $75.41 | $75.96 | $75.39 | $75.90 | $75.90 | 4,524 |
| 2018-06-27 | $75.00 | $75.40 | $74.66 | $75.34 | $75.34 | 9,613 |
| 2018-06-26 | $74.82 | $74.82 | $74.14 | $74.60 | $74.60 | 11,472 |
| 2018-06-25 | $73.71 | $73.76 | $73.55 | $73.76 | $73.76 | 4,205 |
| 2018-06-22 | $73.32 | $73.49 | $72.96 | $73.29 | $73.29 | 7,412 |
| 2018-06-21 | $73.64 | $73.96 | $73.15 | $73.15 | $73.15 | 19,841 |
| 2018-06-20 | $72.64 | $73.38 | $72.64 | $73.24 | $73.24 | 9,415 |
| 2018-06-19 | $72.66 | $72.91 | $72.36 | $72.53 | $72.53 | 8,955 |
| 2018-06-18 | $71.89 | $72.21 | $71.79 | $72.21 | $72.21 | 29,680 |
| 2018-06-15 | $70.97 | $72.48 | $70.97 | $72.02 | $72.02 | 42,885 |
| 2018-06-14 | $69.29 | $69.74 | $69.29 | $69.55 | $69.55 | 13,003 |
| 2018-06-13 | $70.32 | $70.54 | $69.72 | $69.77 | $69.77 | 11,721 |
| 2018-06-12 | $70.06 | $70.38 | $69.80 | $70.25 | $70.25 | 12,805 |
| 2018-06-11 | $69.90 | $69.90 | $69.54 | $69.88 | $69.88 | 9,457 |
| 2018-06-08 | $69.89 | $70.06 | $69.87 | $70.03 | $70.03 | 18,947 |
| 2018-06-07 | $70.00 | $70.23 | $69.91 | $70.01 | $70.01 | 6,472 |
| 2018-06-06 | $69.79 | $70.38 | $69.79 | $70.03 | $70.03 | 15,503 |
| 2018-06-05 | $70.48 | $70.66 | $69.81 | $70.08 | $70.08 | 8,605 |
| 2018-06-04 | $70.07 | $70.79 | $70.07 | $70.65 | $70.65 | 4,014 |
| 2018-06-01 | $70.44 | $70.62 | $70.12 | $70.55 | $70.55 | 6,680 |
| 2018-05-31 | $69.61 | $69.86 | $69.26 | $69.86 | $69.86 | 10,764 |
| 2018-05-30 | $69.67 | $69.73 | $69.42 | $69.62 | $69.62 | 7,737 |
| 2018-05-29 | $70.10 | $70.26 | $69.31 | $69.58 | $69.58 | 27,419 |
| 2018-05-25 | $69.16 | $69.68 | $69.16 | $69.65 | $69.65 | 8,421 |
| 2018-05-24 | $69.88 | $69.90 | $68.96 | $69.20 | $69.20 | 74,386 |
| 2018-05-23 | $70.88 | $71.00 | $70.40 | $70.49 | $70.49 | 8,815 |
| 2018-05-22 | $70.34 | $70.88 | $70.22 | $70.88 | $70.88 | 11,402 |
| 2018-05-21 | $70.94 | $71.22 | $70.54 | $70.58 | $70.58 | 14,370 |
| 2018-05-18 | $70.83 | $70.95 | $70.27 | $70.49 | $70.49 | 11,755 |
| 2018-05-17 | $70.83 | $71.06 | $70.64 | $70.74 | $70.74 | 6,158 |
| 2018-05-16 | $70.63 | $71.11 | $70.42 | $70.74 | $70.74 | 10,258 |
| 2018-05-15 | $70.19 | $70.99 | $70.15 | $70.53 | $70.53 | 13,906 |
| 2018-05-14 | $67.63 | $68.55 | $67.48 | $68.31 | $68.31 | 8,447 |
| 2018-05-11 | $67.20 | $67.98 | $67.11 | $67.72 | $67.72 | 7,945 |
| 2018-05-10 | $67.56 | $67.94 | $67.37 | $67.64 | $67.64 | 25,477 |
| 2018-05-09 | $68.36 | $68.62 | $68.00 | $68.43 | $68.43 | 6,115 |
| 2018-05-08 | $68.67 | $69.15 | $67.87 | $68.20 | $68.20 | 23,285 |
| 2018-05-07 | $68.41 | $68.51 | $68.11 | $68.21 | $68.21 | 85,244 |
| 2018-05-04 | $68.67 | $68.97 | $68.14 | $68.15 | $68.15 | 5,913 |
| 2018-05-03 | $68.08 | $68.51 | $67.88 | $68.39 | $68.39 | 3,915 |
| 2018-05-02 | $68.94 | $69.44 | $68.29 | $69.29 | $69.29 | 21,783 |
| 2018-05-01 | $68.93 | $69.40 | $68.93 | $69.15 | $69.15 | 16,478 |
| 2018-04-30 | $68.38 | $68.58 | $67.51 | $68.14 | $68.14 | 12,963 |
| 2018-04-27 | $67.40 | $67.59 | $67.12 | $67.24 | $67.24 | 29,770 |
| 2018-04-26 | $67.30 | $68.04 | $67.30 | $67.85 | $67.85 | 105,211 |
| 2018-04-25 | $67.49 | $67.63 | $67.26 | $67.28 | $67.28 | 7,223 |
| 2018-04-24 | $67.01 | $67.04 | $64.79 | $66.40 | $66.40 | 18,545 |
| 2018-04-23 | $67.08 | $67.39 | $66.95 | $67.23 | $67.23 | 19,822 |
| 2018-04-20 | $65.92 | $66.19 | $65.67 | $66.19 | $66.19 | 14,389 |
| 2018-04-19 | $64.94 | $65.47 | $64.83 | $64.96 | $64.96 | 29,647 |
| 2018-04-18 | $64.15 | $64.81 | $64.07 | $64.72 | $64.72 | 28,710 |
| 2018-04-17 | $65.56 | $65.65 | $64.81 | $64.86 | $64.86 | 11,156 |
| 2018-04-16 | $64.90 | $65.00 | $64.54 | $65.00 | $65.00 | 5,347 |
| 2018-04-13 | $65.40 | $65.48 | $64.92 | $65.11 | $65.11 | 19,809 |
| 2018-04-12 | $65.30 | $66.19 | $65.30 | $66.05 | $66.05 | 12,389 |
| 2018-04-11 | $64.68 | $64.79 | $63.08 | $64.59 | $64.59 | 122,402 |
| 2018-04-10 | $65.52 | $66.07 | $65.40 | $65.44 | $65.44 | 11,764 |
| 2018-04-09 | $66.25 | $66.42 | $65.69 | $65.73 | $65.73 | 8,721 |
| 2018-04-06 | $65.96 | $66.44 | $65.96 | $66.23 | $66.23 | 8,550 |
| 2018-04-05 | $67.18 | $67.20 | $66.60 | $66.88 | $66.88 | 10,370 |
| 2018-04-04 | $65.10 | $66.25 | $64.88 | $66.19 | $66.19 | 18,668 |
| 2018-04-03 | $66.20 | $66.60 | $66.04 | $66.26 | $66.26 | 17,291 |
| 2018-04-02 | $66.19 | $66.19 | $65.00 | $65.20 | $65.20 | 15,605 |
| 2018-03-29 | $67.25 | $67.28 | $66.91 | $66.98 | $66.98 | 10,610 |
| 2018-03-28 | $66.22 | $67.10 | $66.12 | $66.88 | $66.88 | 11,882 |
| 2018-03-27 | $65.41 | $65.50 | $65.00 | $65.10 | $65.10 | 14,352 |
| 2018-03-26 | $64.47 | $64.52 | $63.95 | $64.24 | $64.24 | 20,587 |
| 2018-03-23 | $64.73 | $65.01 | $64.30 | $64.95 | $64.95 | 14,079 |
| 2018-03-22 | $66.57 | $67.00 | $66.35 | $66.63 | $66.63 | 88,296 |
| 2018-03-21 | $67.34 | $67.67 | $66.00 | $66.21 | $66.21 | 31,834 |
| 2018-03-20 | $68.39 | $68.81 | $68.27 | $68.57 | $68.57 | 71,410 |
| 2018-03-19 | $68.19 | $68.46 | $67.55 | $67.82 | $67.82 | 91,435 |
| 2018-03-16 | $67.90 | $68.55 | $67.81 | $68.27 | $68.27 | 57,002 |
| 2018-03-15 | $67.60 | $67.94 | $67.38 | $67.85 | $67.85 | 27,104 |
| 2018-03-14 | $67.22 | $67.36 | $66.91 | $66.93 | $66.93 | 5,305 |
| 2018-03-13 | $66.96 | $67.49 | $66.60 | $66.87 | $66.87 | 89,528 |
| 2018-03-12 | $67.60 | $67.76 | $67.05 | $67.07 | $67.07 | 12,990 |
| 2018-03-09 | $68.00 | $68.00 | $66.94 | $67.11 | $67.11 | 48,091 |
| 2018-03-08 | $66.96 | $67.56 | $66.96 | $67.19 | $67.19 | 41,618 |
| 2018-03-07 | $66.39 | $67.23 | $66.25 | $67.07 | $67.07 | 107,012 |
| 2018-03-06 | $66.40 | $66.43 | $65.56 | $66.11 | $66.11 | 34,650 |
| 2018-03-05 | $67.27 | $67.58 | $67.23 | $67.55 | $67.55 | 9,523 |
| 2018-03-02 | $66.85 | $67.66 | $66.85 | $67.30 | $67.30 | 11,034 |
| 2018-03-01 | $68.71 | $69.21 | $67.39 | $67.76 | $67.76 | 36,690 |
| 2018-02-28 | $67.64 | $67.87 | $67.20 | $67.76 | $67.76 | 16,648 |
| 2018-02-27 | $66.60 | $68.12 | $66.60 | $67.69 | $67.69 | 21,842 |
| 2018-02-26 | $66.15 | $66.39 | $65.80 | $66.13 | $66.13 | 24,672 |
| 2018-02-23 | $66.59 | $66.73 | $66.49 | $66.49 | $66.49 | 4,036 |
| 2018-02-22 | $66.74 | $66.75 | $66.29 | $66.34 | $66.34 | 12,779 |
| 2018-02-21 | $66.27 | $67.33 | $65.89 | $67.07 | $67.07 | 104,009 |
| 2018-02-20 | $65.27 | $66.69 | $65.23 | $66.34 | $66.34 | 41,185 |
| 2018-02-16 | $64.15 | $64.95 | $63.92 | $64.74 | $64.74 | 44,915 |
| 2018-02-15 | $64.07 | $64.75 | $63.97 | $64.18 | $64.18 | 25,452 |
| 2018-02-14 | $66.24 | $66.24 | $63.97 | $64.28 | $64.28 | 57,116 |
| 2018-02-13 | $67.04 | $67.16 | $66.50 | $66.50 | $66.50 | 107,797 |
| 2018-02-12 | $67.55 | $67.61 | $66.90 | $67.20 | $67.20 | 35,340 |
| 2018-02-09 | $68.15 | $68.34 | $67.60 | $68.04 | $68.04 | 32,650 |
| 2018-02-08 | $67.83 | $68.40 | $67.22 | $67.72 | $67.72 | 22,802 |
| 2018-02-07 | $67.27 | $68.20 | $66.99 | $67.97 | $67.97 | 35,708 |
| 2018-02-06 | $66.04 | $67.45 | $66.04 | $67.26 | $67.26 | 89,938 |
| 2018-02-05 | $65.73 | $66.25 | $65.41 | $65.82 | $65.82 | 127,632 |
| 2018-02-02 | $65.91 | $66.60 | $65.76 | $66.25 | $66.25 | 43,207 |
| 2018-02-01 | $65.32 | $65.45 | $64.42 | $64.42 | $64.42 | 22,903 |
| 2018-01-31 | $65.09 | $66.11 | $64.75 | $64.84 | $64.84 | 24,552 |
| 2018-01-30 | $64.63 | $65.83 | $64.63 | $65.70 | $65.70 | 49,221 |
| 2018-01-29 | $65.09 | $65.67 | $64.82 | $65.23 | $65.23 | 17,532 |
| 2018-01-26 | $64.35 | $64.57 | $64.06 | $64.51 | $64.51 | 18,410 |
| 2018-01-25 | $63.90 | $64.90 | $63.12 | $64.64 | $64.64 | 20,859 |
| 2018-01-24 | $64.22 | $64.35 | $63.36 | $63.71 | $63.71 | 29,620 |
| 2018-01-23 | $66.27 | $66.27 | $65.29 | $65.43 | $65.43 | 43,622 |
| 2018-01-22 | $66.20 | $66.31 | $65.85 | $65.93 | $65.93 | 33,144 |
| 2018-01-19 | $66.03 | $66.28 | $65.92 | $66.14 | $66.14 | 29,113 |
| 2018-01-18 | $66.53 | $66.96 | $66.25 | $66.77 | $66.77 | 27,414 |
| 2018-01-17 | $65.85 | $66.63 | $65.43 | $66.51 | $66.51 | 13,972 |
| 2018-01-16 | $65.94 | $66.25 | $65.38 | $65.46 | $65.46 | 110,743 |
| 2018-01-12 | $66.64 | $66.74 | $65.41 | $65.59 | $65.59 | 105,209 |
| 2018-01-11 | $67.30 | $67.40 | $67.00 | $67.22 | $67.22 | 10,781 |
| 2018-01-10 | $67.57 | $67.79 | $67.40 | $67.63 | $67.63 | 20,262 |
| 2018-01-09 | $68.28 | $68.58 | $67.92 | $68.03 | $68.03 | 28,901 |
| 2018-01-08 | $67.38 | $67.72 | $67.36 | $67.40 | $67.40 | 23,201 |
| 2018-01-05 | $67.77 | $67.83 | $67.26 | $67.32 | $67.32 | 10,588 |
| 2018-01-04 | $67.65 | $68.00 | $66.76 | $67.19 | $67.19 | 62,200 |
| 2018-01-03 | $67.50 | $68.59 | $67.50 | $67.91 | $67.91 | 37,522 |
| 2018-01-02 | $67.92 | $68.29 | $67.45 | $67.52 | $67.52 | 48,027 |
| 2017-12-29 | $69.09 | $69.45 | $68.68 | $69.11 | $69.11 | 33,150 |
| 2017-12-28 | $70.41 | $70.48 | $69.89 | $70.01 | $70.01 | 24,056 |
| 2017-12-27 | $70.90 | $71.20 | $69.70 | $70.71 | $70.71 | 19,286 |
| 2017-12-26 | $71.34 | $71.47 | $71.16 | $71.20 | $71.20 | 14,522 |
| 2017-12-22 | $72.19 | $72.67 | $71.96 | $72.15 | $72.15 | 21,937 |
| 2017-12-21 | $73.29 | $73.39 | $72.87 | $73.06 | $73.06 | 53,536 |
| 2017-12-20 | $73.44 | $73.58 | $72.84 | $73.27 | $73.27 | 30,306 |
| 2017-12-19 | $73.97 | $74.08 | $73.54 | $73.72 | $73.72 | 27,709 |
| 2017-12-18 | $73.52 | $73.95 | $73.32 | $73.67 | $73.67 | 12,415 |
| 2017-12-15 | $74.32 | $74.74 | $73.95 | $74.32 | $74.32 | 9,890 |
| 2017-12-14 | $74.52 | $75.14 | $74.26 | $74.78 | $74.78 | 15,644 |
| 2017-12-13 | $75.82 | $76.09 | $74.22 | $74.41 | $74.41 | 87,538 |
| 2017-12-12 | $76.30 | $76.76 | $75.87 | $75.87 | $75.87 | 19,004 |
| 2017-12-11 | $75.72 | $76.35 | $75.19 | $76.08 | $76.08 | 23,616 |
| 2017-12-08 | $75.15 | $75.51 | $74.85 | $75.29 | $75.29 | 11,000 |
| 2017-12-07 | $74.71 | $75.77 | $74.30 | $75.35 | $75.35 | 13,237 |
| 2017-12-06 | $73.53 | $73.64 | $73.04 | $73.42 | $73.42 | 36,271 |
| 2017-12-05 | $72.93 | $73.78 | $72.82 | $73.13 | $73.13 | 62,845 |
| 2017-12-04 | $72.15 | $72.44 | $72.00 | $72.08 | $72.08 | 9,392 |
| 2017-12-01 | $72.12 | $72.40 | $70.59 | $71.59 | $71.59 | 66,108 |
| 2017-11-30 | $71.78 | $72.64 | $71.49 | $72.12 | $72.12 | 15,051 |
| 2017-11-29 | $70.99 | $71.42 | $70.86 | $71.03 | $71.03 | 20,826 |
| 2017-11-28 | $69.90 | $70.34 | $69.65 | $70.03 | $70.03 | 10,684 |
| 2017-11-27 | $69.40 | $70.25 | $69.40 | $70.12 | $70.12 | 8,543 |
| 2017-11-24 | $70.60 | $70.82 | $70.53 | $70.70 | $70.70 | 4,832 |
| 2017-11-22 | $70.84 | $70.87 | $70.15 | $70.49 | $70.49 | 6,069 |
| 2017-11-21 | $71.76 | $71.76 | $71.22 | $71.50 | $71.50 | 10,450 |
| 2017-11-20 | $70.82 | $72.15 | $70.79 | $71.79 | $71.79 | 77,373 |
| 2017-11-17 | $71.01 | $71.20 | $69.80 | $70.03 | $70.03 | 20,286 |
| 2017-11-16 | $71.71 | $71.93 | $71.48 | $71.71 | $71.71 | 30,649 |
| 2017-11-15 | $71.23 | $71.83 | $71.23 | $71.76 | $71.76 | 3,037 |
| 2017-11-14 | $72.53 | $72.69 | $71.23 | $71.42 | $71.42 | 16,574 |
| 2017-11-13 | $71.86 | $71.96 | $71.60 | $71.82 | $71.82 | 61,300 |
| 2017-11-10 | $71.07 | $72.18 | $70.97 | $71.88 | $71.88 | 10,941 |
| 2017-11-09 | $71.09 | $71.37 | $70.67 | $70.81 | $70.81 | 6,121 |
| 2017-11-08 | $71.13 | $71.56 | $70.74 | $71.37 | $71.37 | 10,396 |
| 2017-11-07 | $71.60 | $72.24 | $71.60 | $72.05 | $72.05 | 12,396 |
| 2017-11-06 | $72.42 | $72.80 | $71.24 | $71.41 | $71.41 | 21,380 |
| 2017-11-03 | $71.84 | $73.04 | $71.84 | $72.70 | $72.70 | 9,919 |
| 2017-11-02 | $71.78 | $71.96 | $71.10 | $71.93 | $71.93 | 8,582 |
| 2017-11-01 | $72.22 | $72.44 | $71.74 | $71.99 | $71.99 | 67,532 |
| 2017-10-31 | $72.48 | $72.88 | $72.47 | $72.54 | $72.54 | 9,861 |
| 2017-10-30 | $73.03 | $73.03 | $71.79 | $71.96 | $71.96 | 10,236 |
| 2017-10-27 | $73.03 | $73.15 | $69.88 | $72.36 | $72.36 | 11,433 |
| 2017-10-26 | $72.12 | $73.19 | $72.05 | $73.01 | $73.01 | 21,841 |
| 2017-10-25 | $72.02 | $72.33 | $71.55 | $71.78 | $71.78 | 11,710 |
| 2017-10-24 | $72.00 | $72.25 | $71.46 | $71.81 | $71.81 | 16,666 |
| 2017-10-23 | $72.26 | $72.48 | $71.17 | $71.21 | $71.21 | 54,896 |
| 2017-10-20 | $71.36 | $71.72 | $71.18 | $71.59 | $71.59 | 18,179 |
| 2017-10-19 | $70.81 | $70.88 | $70.46 | $70.53 | $70.53 | 9,796 |
| 2017-10-18 | $71.30 | $71.64 | $71.30 | $71.41 | $71.41 | 92,258 |
| 2017-10-17 | $70.99 | $71.33 | $70.77 | $70.92 | $70.92 | 18,409 |
| 2017-10-16 | $69.07 | $70.25 | $68.80 | $70.00 | $70.00 | 15,578 |
| 2017-10-13 | $69.19 | $69.49 | $68.90 | $68.98 | $68.98 | 20,594 |
| 2017-10-12 | $70.10 | $70.36 | $69.94 | $70.11 | $70.11 | 6,568 |
| 2017-10-11 | $70.49 | $71.00 | $70.03 | $70.08 | $70.08 | 7,028 |
| 2017-10-10 | $70.40 | $70.72 | $69.83 | $70.68 | $70.68 | 13,849 |
| 2017-10-09 | $71.40 | $71.63 | $70.78 | $71.00 | $71.00 | 44,239 |
| 2017-10-06 | $73.22 | $73.93 | $71.98 | $72.16 | $72.16 | 65,376 |
| 2017-10-05 | $72.24 | $73.04 | $72.20 | $73.04 | $73.04 | 12,192 |
| 2017-10-04 | $72.01 | $72.60 | $71.87 | $72.10 | $72.10 | 16,084 |
| 2017-10-03 | $72.70 | $72.87 | $72.17 | $72.51 | $72.51 | 24,762 |
| 2017-10-02 | $72.06 | $72.65 | $71.93 | $72.59 | $72.59 | 21,030 |
| 2017-09-29 | $70.82 | $71.57 | $70.82 | $71.55 | $71.55 | 5,088 |
| 2017-09-28 | $71.01 | $71.41 | $70.73 | $70.92 | $70.92 | 13,518 |
| 2017-09-27 | $71.09 | $71.27 | $70.69 | $71.25 | $71.25 | 13,704 |
| 2017-09-26 | $69.41 | $70.02 | $69.21 | $69.85 | $69.85 | 7,790 |
| 2017-09-25 | $70.45 | $70.45 | $68.20 | $68.26 | $68.26 | 26,480 |
| 2017-09-22 | $69.94 | $70.12 | $69.64 | $69.75 | $69.75 | 8,708 |
| 2017-09-21 | $70.48 | $70.66 | $70.00 | $70.41 | $70.41 | 18,071 |
| 2017-09-20 | $68.18 | $69.83 | $67.97 | $69.37 | $69.37 | 19,517 |
| 2017-09-19 | $68.50 | $68.99 | $68.22 | $68.22 | $68.22 | 41,900 |
| 2017-09-18 | $68.32 | $68.89 | $68.11 | $68.61 | $68.61 | 42,506 |
| 2017-09-15 | $66.94 | $67.44 | $66.94 | $67.33 | $67.33 | 34,704 |
| 2017-09-14 | $67.21 | $67.21 | $66.39 | $66.65 | $66.65 | 9,232 |
| 2017-09-13 | $66.71 | $67.38 | $66.71 | $67.25 | $67.25 | 99,928 |
| 2017-09-12 | $66.80 | $66.89 | $66.15 | $66.18 | $66.18 | 15,121 |
| 2017-09-11 | $66.12 | $66.73 | $65.80 | $66.65 | $66.65 | 44,162 |
| 2017-09-08 | $64.48 | $65.05 | $64.48 | $64.79 | $64.79 | 25,133 |
| 2017-09-07 | $65.33 | $65.33 | $64.32 | $64.58 | $64.58 | 27,255 |
| 2017-09-06 | $65.48 | $66.16 | $65.30 | $66.04 | $66.04 | 11,613 |
| 2017-09-05 | $66.17 | $66.17 | $64.96 | $65.26 | $65.26 | 33,237 |
| 2017-09-01 | $66.74 | $67.51 | $66.72 | $66.72 | $66.72 | 13,436 |
| 2017-08-31 | $68.45 | $68.45 | $66.91 | $66.95 | $66.95 | 103,519 |
| 2017-08-30 | $68.64 | $68.73 | $68.15 | $68.65 | $68.65 | 22,526 |
| 2017-08-29 | $66.98 | $68.80 | $66.90 | $68.55 | $68.55 | 37,029 |
| 2017-08-28 | $69.89 | $69.89 | $68.05 | $68.27 | $68.27 | 45,182 |
| 2017-08-25 | $70.55 | $72.06 | $70.30 | $70.54 | $70.54 | 52,511 |
| 2017-08-24 | $70.70 | $71.22 | $70.70 | $71.07 | $71.07 | 6,177 |
| 2017-08-23 | $70.77 | $71.16 | $70.68 | $70.68 | $70.68 | 3,472 |
| 2017-08-22 | $70.80 | $71.28 | $70.73 | $71.28 | $71.28 | 9,539 |
| 2017-08-21 | $70.83 | $70.83 | $70.29 | $70.52 | $70.52 | 18,812 |
| 2017-08-18 | $69.86 | $71.27 | $69.76 | $71.03 | $71.03 | 26,822 |
| 2017-08-17 | $71.12 | $71.46 | $70.80 | $70.83 | $70.83 | 10,251 |
| 2017-08-16 | $73.00 | $73.08 | $71.47 | $71.53 | $71.53 | 11,234 |
| 2017-08-15 | $73.15 | $73.19 | $72.22 | $72.49 | $72.49 | 23,024 |
| 2017-08-14 | $71.40 | $71.79 | $71.20 | $71.60 | $71.60 | 27,084 |
| 2017-08-11 | $71.21 | $71.39 | $70.50 | $70.58 | $70.58 | 10,293 |
| 2017-08-10 | $71.03 | $71.37 | $70.90 | $71.15 | $71.15 | 60,195 |
| 2017-08-09 | $72.52 | $72.89 | $71.95 | $72.21 | $72.21 | 98,499 |
| 2017-08-08 | $73.87 | $75.03 | $73.53 | $74.04 | $74.04 | 27,183 |
| 2017-08-07 | $74.58 | $74.63 | $74.14 | $74.50 | $74.50 | 107,855 |
| 2017-08-04 | $73.83 | $74.94 | $73.83 | $74.27 | $74.27 | 75,341 |
| 2017-08-03 | $73.49 | $73.49 | $72.85 | $73.11 | $73.11 | 15,363 |
| 2017-08-02 | $73.47 | $73.47 | $72.59 | $73.29 | $73.29 | 8,065 |
| 2017-08-01 | $73.00 | $73.05 | $72.45 | $73.00 | $73.00 | 8,954 |
| 2017-07-31 | $73.18 | $73.18 | $72.88 | $72.92 | $72.92 | 4,143 |
| 2017-07-28 | $73.55 | $73.55 | $72.66 | $72.97 | $72.97 | 56,071 |
| 2017-07-27 | $73.61 | $74.61 | $73.61 | $73.98 | $73.98 | 9,589 |
| 2017-07-26 | $75.80 | $75.80 | $73.60 | $73.99 | $73.99 | 25,369 |
| 2017-07-25 | $74.84 | $75.35 | $74.74 | $75.26 | $75.26 | 5,817 |
| 2017-07-24 | $74.36 | $74.88 | $74.36 | $74.74 | $74.74 | 22,779 |
| 2017-07-21 | $75.13 | $75.45 | $74.54 | $74.74 | $74.74 | 19,075 |
| 2017-07-20 | $76.28 | $76.88 | $75.56 | $76.11 | $76.11 | 11,117 |
| 2017-07-19 | $76.23 | $76.50 | $76.02 | $76.32 | $76.32 | 4,300 |
| 2017-07-18 | $76.28 | $76.54 | $76.00 | $76.39 | $76.39 | 11,919 |
| 2017-07-17 | $77.06 | $77.39 | $77.02 | $77.32 | $77.32 | 5,750 |
| 2017-07-14 | $77.56 | $78.16 | $77.38 | $78.00 | $78.00 | 15,922 |
| 2017-07-13 | $79.07 | $79.59 | $79.07 | $79.28 | $79.28 | 4,065 |
| 2017-07-12 | $78.80 | $79.31 | $78.66 | $79.08 | $79.08 | 14,944 |
| 2017-07-11 | $80.08 | $80.66 | $79.42 | $79.56 | $79.56 | 50,829 |
| 2017-07-10 | $80.36 | $80.64 | $79.50 | $79.82 | $79.82 | 22,203 |
| 2017-07-07 | $79.34 | $80.50 | $79.33 | $80.01 | $80.01 | 14,161 |
| 2017-07-06 | $78.46 | $78.70 | $78.35 | $78.39 | $78.39 | 5,434 |
| 2017-07-05 | $79.13 | $79.19 | $76.20 | $78.35 | $78.35 | 33,415 |
| 2017-07-03 | $78.30 | $79.13 | $78.04 | $79.09 | $79.09 | 57,301 |
| 2017-06-30 | $76.38 | $76.44 | $76.07 | $76.37 | $76.37 | 9,655 |
| 2017-06-29 | $76.30 | $76.40 | $75.60 | $76.00 | $76.00 | 12,807 |
| 2017-06-28 | $75.15 | $75.79 | $75.15 | $75.26 | $75.26 | 15,740 |
| 2017-06-27 | $75.44 | $75.73 | $75.15 | $75.34 | $75.34 | 6,503 |
| 2017-06-26 | $76.12 | $76.23 | $75.81 | $76.03 | $76.03 | 45,249 |
| 2017-06-23 | $74.42 | $74.77 | $74.33 | $74.59 | $74.59 | 25,679 |
| 2017-06-22 | $75.00 | $75.58 | $74.86 | $75.55 | $75.55 | 11,189 |
| 2017-06-21 | $76.41 | $76.41 | $75.61 | $75.66 | $75.66 | 9,044 |
| 2017-06-20 | $76.07 | $76.36 | $75.87 | $76.31 | $76.31 | 18,102 |
| 2017-06-19 | $75.55 | $76.03 | $75.37 | $75.90 | $75.90 | 37,020 |
| 2017-06-16 | $74.81 | $75.00 | $74.41 | $74.89 | $74.89 | 19,400 |
| 2017-06-15 | $74.92 | $75.12 | $74.64 | $74.81 | $74.81 | 32,898 |
| 2017-06-14 | $72.07 | $74.44 | $71.91 | $74.22 | $74.22 | 17,929 |
| 2017-06-13 | $74.17 | $74.20 | $73.24 | $73.49 | $73.49 | 16,281 |
| 2017-06-12 | $73.71 | $73.80 | $73.17 | $73.47 | $73.47 | 8,453 |
| 2017-06-09 | $73.48 | $73.74 | $72.94 | $73.42 | $73.42 | 75,406 |
| 2017-06-08 | $71.66 | $72.90 | $71.65 | $72.15 | $72.15 | 34,805 |
| 2017-06-07 | $70.71 | $71.61 | $70.45 | $71.25 | $71.25 | 17,842 |
| 2017-06-06 | $70.45 | $70.82 | $70.25 | $70.43 | $70.43 | 22,530 |
| 2017-06-05 | $71.71 | $72.03 | $71.71 | $72.00 | $72.00 | 11,764 |
| 2017-06-02 | $72.58 | $72.61 | $72.12 | $72.21 | $72.21 | 21,280 |
| 2017-06-01 | $74.04 | $74.04 | $73.29 | $73.36 | $73.36 | 31,610 |
| 2017-05-31 | $73.79 | $73.80 | $72.72 | $73.28 | $73.28 | 13,707 |
| 2017-05-30 | $73.85 | $74.14 | $73.60 | $73.89 | $73.89 | 13,452 |
| 2017-05-26 | $73.53 | $73.55 | $73.01 | $73.44 | $73.44 | 13,442 |
| 2017-05-25 | $74.67 | $75.08 | $74.59 | $74.72 | $74.72 | 13,210 |
| 2017-05-24 | $75.19 | $75.50 | $74.46 | $74.49 | $74.49 | 10,291 |
| 2017-05-23 | $73.90 | $75.32 | $73.90 | $75.23 | $75.23 | 6,920 |
| 2017-05-22 | $74.47 | $74.66 | $73.68 | $74.27 | $74.27 | 32,869 |
| 2017-05-19 | $74.84 | $75.28 | $74.72 | $74.80 | $74.80 | 11,487 |
| 2017-05-18 | $74.39 | $75.88 | $74.39 | $75.55 | $75.55 | 20,282 |
| 2017-05-17 | $74.82 | $75.13 | $74.11 | $74.35 | $74.35 | 45,542 |
| 2017-05-16 | $77.41 | $77.45 | $76.84 | $77.18 | $77.18 | 9,337 |
| 2017-05-15 | $77.27 | $78.00 | $77.25 | $77.85 | $77.85 | 27,914 |
| 2017-05-12 | $77.94 | $78.44 | $77.79 | $78.27 | $78.27 | 19,065 |
| 2017-05-11 | $79.00 | $79.23 | $78.17 | $78.78 | $78.78 | 17,800 |
| 2017-05-10 | $78.74 | $79.56 | $78.71 | $79.28 | $79.28 | 15,008 |
| 2017-05-09 | $79.10 | $79.98 | $79.10 | $79.23 | $79.23 | 37,449 |
| 2017-05-08 | $78.03 | $78.47 | $77.92 | $78.35 | $78.35 | 20,840 |
| 2017-05-05 | $78.14 | $78.49 | $77.87 | $78.07 | $78.07 | 64,143 |
| 2017-05-04 | $78.26 | $78.54 | $77.77 | $78.26 | $78.26 | 80,389 |
| 2017-05-03 | $75.23 | $76.92 | $75.17 | $76.74 | $76.74 | 28,960 |
| 2017-05-02 | $75.12 | $75.20 | $74.61 | $74.71 | $74.71 | 25,724 |
| 2017-05-01 | $73.93 | $75.04 | $73.37 | $74.74 | $74.74 | 90,039 |
| 2017-04-28 | $73.85 | $73.92 | $73.36 | $73.36 | $73.36 | 118,009 |
| 2017-04-27 | $73.76 | $74.27 | $73.63 | $73.83 | $73.83 | 17,757 |
| 2017-04-26 | $74.04 | $74.32 | $73.15 | $73.25 | $73.25 | 30,828 |
| 2017-04-25 | $73.79 | $74.17 | $73.35 | $74.04 | $74.04 | 51,066 |
| 2017-04-24 | $73.27 | $73.52 | $72.46 | $72.50 | $72.50 | 62,163 |
| 2017-04-21 | $71.83 | $72.14 | $71.30 | $71.60 | $71.60 | 18,731 |
| 2017-04-20 | $72.27 | $72.44 | $71.59 | $72.04 | $72.04 | 17,840 |
| 2017-04-19 | $71.68 | $72.71 | $71.67 | $72.31 | $72.31 | 74,893 |
| 2017-04-18 | $71.51 | $72.15 | $70.73 | $71.00 | $71.00 | 38,493 |
| 2017-04-17 | $71.22 | $71.92 | $70.75 | $71.70 | $71.70 | 32,246 |
| 2017-04-13 | $71.35 | $71.79 | $71.17 | $71.27 | $71.27 | 70,008 |
| 2017-04-12 | $72.62 | $72.90 | $71.70 | $71.92 | $71.92 | 25,151 |
| 2017-04-11 | $73.98 | $73.98 | $72.67 | $72.98 | $72.98 | 83,675 |
| 2017-04-10 | $75.72 | $75.76 | $74.88 | $75.12 | $75.12 | 75,491 |
| 2017-04-07 | $74.04 | $75.45 | $73.66 | $75.17 | $75.17 | 43,188 |
| 2017-04-06 | $75.68 | $75.68 | $75.23 | $75.49 | $75.49 | 7,661 |
| 2017-04-05 | $76.24 | $76.46 | $74.97 | $74.99 | $74.99 | 20,592 |
| 2017-04-04 | $75.01 | $75.22 | $74.80 | $75.00 | $75.00 | 11,575 |
| 2017-04-03 | $76.05 | $76.07 | $75.34 | $75.39 | $75.39 | 33,901 |
| 2017-03-31 | $76.20 | $76.41 | $75.69 | $75.93 | $75.93 | 30,374 |
| 2017-03-30 | $76.07 | $76.58 | $75.76 | $76.44 | $76.44 | 16,644 |
| 2017-03-29 | $75.43 | $75.61 | $75.19 | $75.34 | $75.34 | 16,000 |
| 2017-03-28 | $74.94 | $76.00 | $74.75 | $75.70 | $75.70 | 26,335 |
| 2017-03-27 | $74.74 | $75.38 | $74.40 | $75.12 | $75.12 | 33,347 |
| 2017-03-24 | $76.47 | $76.53 | $75.58 | $75.95 | $75.95 | 19,255 |
| 2017-03-23 | $75.67 | $76.64 | $75.44 | $76.25 | $76.25 | 18,585 |
| 2017-03-22 | $76.18 | $76.19 | $75.60 | $76.01 | $76.01 | 27,185 |
| 2017-03-21 | $77.34 | $77.34 | $76.21 | $76.36 | $76.36 | 23,391 |
| 2017-03-20 | $77.92 | $78.08 | $77.59 | $77.66 | $77.66 | 33,334 |
| 2017-03-17 | $78.30 | $78.42 | $78.03 | $78.42 | $78.42 | 42,000 |
| 2017-03-16 | $77.95 | $78.77 | $77.94 | $78.72 | $78.72 | 62,194 |
| 2017-03-15 | $82.34 | $82.75 | $79.52 | $79.52 | $79.52 | 90,666 |
| 2017-03-14 | $81.95 | $82.72 | $81.39 | $82.52 | $82.52 | 63,231 |
| 2017-03-13 | $81.78 | $81.96 | $81.48 | $81.77 | $81.77 | 15,963 |
| 2017-03-10 | $82.25 | $82.55 | $81.79 | $81.81 | $81.81 | 40,882 |
| 2017-03-09 | $81.57 | $82.24 | $81.35 | $82.17 | $82.17 | 67,307 |
| 2017-03-08 | $81.33 | $81.87 | $80.92 | $81.21 | $81.21 | 46,949 |
| 2017-03-07 | $79.91 | $80.52 | $79.74 | $80.26 | $80.26 | 40,062 |
| 2017-03-06 | $78.19 | $79.15 | $78.12 | $79.03 | $79.03 | 56,662 |
| 2017-03-03 | $78.65 | $79.35 | $77.61 | $77.90 | $77.90 | 28,629 |
| 2017-03-02 | $77.62 | $78.23 | $76.93 | $77.86 | $77.86 | 54,746 |
| 2017-03-01 | $77.43 | $77.43 | $75.96 | $76.01 | $76.01 | 36,960 |
| 2017-02-28 | $75.22 | $76.24 | $75.03 | $75.77 | $75.77 | 17,101 |
| 2017-02-27 | $75.09 | $75.92 | $74.39 | $75.82 | $75.82 | 22,721 |
| 2017-02-24 | $75.03 | $75.74 | $75.00 | $75.15 | $75.15 | 18,066 |
| 2017-02-23 | $76.43 | $76.43 | $75.82 | $76.16 | $76.16 | 78,620 |
| 2017-02-22 | $77.49 | $78.31 | $77.29 | $77.44 | $77.44 | 18,338 |
| 2017-02-21 | $78.60 | $78.90 | $77.43 | $77.70 | $77.70 | 21,981 |
| 2017-02-17 | $77.06 | $77.83 | $76.95 | $77.72 | $77.72 | 23,533 |
| 2017-02-16 | $77.53 | $77.55 | $77.00 | $77.28 | $77.28 | 25,268 |
| 2017-02-15 | $79.64 | $79.76 | $77.97 | $78.11 | $78.11 | 45,902 |
| 2017-02-14 | $78.18 | $79.58 | $78.02 | $78.83 | $78.83 | 24,916 |
| 2017-02-13 | $79.06 | $79.74 | $78.95 | $79.02 | $79.02 | 14,990 |
| 2017-02-10 | $79.27 | $79.27 | $77.60 | $78.07 | $78.07 | 36,867 |
| 2017-02-09 | $76.98 | $78.53 | $76.73 | $78.45 | $78.45 | 45,529 |
| 2017-02-08 | $77.20 | $77.60 | $76.73 | $77.23 | $77.23 | 30,324 |
| 2017-02-07 | $78.32 | $78.55 | $77.81 | $78.21 | $78.21 | 18,211 |
| 2017-02-06 | $78.86 | $79.02 | $77.80 | $77.85 | $77.85 | 36,752 |
| 2017-02-03 | $80.45 | $80.61 | $79.60 | $79.93 | $79.93 | 10,495 |
| 2017-02-02 | $79.88 | $80.62 | $79.47 | $80.36 | $80.36 | 14,724 |
| 2017-02-01 | $82.19 | $82.86 | $81.14 | $81.27 | $81.27 | 23,812 |
| 2017-01-31 | $81.41 | $81.48 | $80.60 | $81.03 | $81.03 | 21,541 |
| 2017-01-30 | $83.99 | $83.99 | $82.86 | $83.31 | $83.31 | 22,020 |
| 2017-01-27 | $84.63 | $84.85 | $83.93 | $84.09 | $84.09 | 8,827 |
| 2017-01-26 | $84.26 | $84.83 | $84.06 | $84.19 | $84.19 | 26,673 |
| 2017-01-25 | $83.17 | $83.69 | $82.62 | $82.79 | $82.79 | 30,892 |
| 2017-01-24 | $81.00 | $81.88 | $80.49 | $81.46 | $81.46 | 16,128 |
| 2017-01-23 | $81.20 | $81.44 | $80.28 | $80.71 | $80.71 | 46,551 |
| 2017-01-20 | $82.23 | $82.70 | $80.74 | $81.71 | $81.71 | 32,161 |
| 2017-01-19 | $83.01 | $83.44 | $81.93 | $82.05 | $82.05 | 40,915 |
| 2017-01-18 | $80.89 | $82.45 | $80.68 | $82.08 | $82.08 | 29,523 |
| 2017-01-17 | $80.78 | $81.24 | $80.60 | $80.77 | $80.77 | 33,506 |
| 2017-01-13 | $84.12 | $84.70 | $83.03 | $83.15 | $83.15 | 17,459 |
| 2017-01-12 | $82.70 | $83.88 | $82.21 | $83.56 | $83.56 | 32,288 |
| 2017-01-11 | $85.26 | $86.41 | $83.44 | $84.34 | $84.34 | 31,014 |
| 2017-01-10 | $85.18 | $85.61 | $84.47 | $84.88 | $84.88 | 27,939 |
| 2017-01-09 | $86.00 | $86.45 | $85.20 | $85.68 | $85.68 | 30,827 |
| 2017-01-06 | $86.95 | $87.32 | $86.19 | $87.01 | $87.01 | 64,099 |
| 2017-01-05 | $86.34 | $86.58 | $85.35 | $85.86 | $85.86 | 47,116 |
| 2017-01-04 | $88.08 | $88.92 | $87.94 | $88.48 | $88.48 | 31,811 |
| 2017-01-03 | $90.45 | $90.86 | $88.03 | $89.16 | $89.16 | 77,327 |
| 2016-12-30 | $89.24 | $90.58 | $88.91 | $90.54 | $90.54 | 30,903 |
| 2016-12-29 | $91.30 | $91.30 | $89.10 | $89.53 | $89.53 | 52,033 |
| 2016-12-28 | $92.55 | $92.80 | $91.79 | $91.83 | $91.83 | 11,571 |
| 2016-12-27 | $92.20 | $92.86 | $92.13 | $92.33 | $92.33 | 15,494 |
| 2016-12-23 | $93.56 | $93.70 | $93.00 | $93.50 | $93.50 | 11,531 |
| 2016-12-22 | $93.85 | $94.24 | $93.22 | $94.06 | $94.06 | 28,356 |
| 2016-12-21 | $92.66 | $93.77 | $92.66 | $93.63 | $93.63 | 17,504 |
| 2016-12-20 | $93.97 | $94.64 | $93.40 | $93.67 | $93.67 | 46,521 |
| 2016-12-19 | $92.52 | $92.76 | $91.81 | $92.43 | $92.43 | 19,425 |
| 2016-12-16 | $93.51 | $94.30 | $92.03 | $93.27 | $93.27 | 46,029 |
| 2016-12-15 | $93.81 | $95.07 | $93.51 | $94.48 | $94.48 | 53,820 |
| 2016-12-14 | $88.66 | $92.59 | $88.64 | $92.11 | $92.11 | 52,822 |
| 2016-12-13 | $89.47 | $90.18 | $89.12 | $89.66 | $89.66 | 31,325 |
| 2016-12-12 | $89.41 | $89.82 | $88.51 | $89.07 | $89.07 | 33,798 |
| 2016-12-09 | $88.36 | $89.91 | $88.36 | $89.65 | $89.65 | 27,138 |
| 2016-12-08 | $87.49 | $88.00 | $87.44 | $87.81 | $87.81 | 7,013 |
| 2016-12-07 | $86.87 | $87.44 | $86.40 | $87.39 | $87.39 | 22,507 |
| 2016-12-06 | $87.62 | $88.41 | $87.04 | $88.10 | $88.10 | 14,061 |
| 2016-12-05 | $88.50 | $89.91 | $87.08 | $87.87 | $87.87 | 33,443 |
| 2016-12-02 | $87.24 | $87.52 | $86.89 | $87.30 | $87.30 | 23,599 |
| 2016-12-01 | $88.52 | $89.39 | $87.21 | $87.85 | $87.85 | 43,516 |
| 2016-11-30 | $86.18 | $88.00 | $86.17 | $87.66 | $87.66 | 37,114 |
| 2016-11-29 | $86.29 | $86.29 | $85.18 | $85.30 | $85.30 | 16,148 |
| 2016-11-28 | $85.50 | $86.10 | $84.52 | $84.55 | $84.55 | 71,668 |
| 2016-11-25 | $85.27 | $86.70 | $85.10 | $86.39 | $86.39 | 18,681 |
| 2016-11-23 | $84.50 | $86.18 | $84.50 | $85.40 | $85.40 | 60,930 |
| 2016-11-22 | $81.84 | $82.69 | $81.84 | $82.02 | $82.02 | 9,653 |
| 2016-11-21 | $82.00 | $82.55 | $81.60 | $82.15 | $82.15 | 21,226 |
| 2016-11-18 | $82.09 | $83.05 | $81.99 | $82.71 | $82.71 | 19,759 |
| 2016-11-17 | $80.34 | $82.26 | $79.96 | $81.49 | $81.49 | 41,475 |
| 2016-11-16 | $79.98 | $80.67 | $79.90 | $80.56 | $80.56 | 17,365 |
| 2016-11-15 | $81.08 | $81.10 | $79.71 | $80.05 | $80.05 | 34,709 |
| 2016-11-14 | $81.47 | $82.52 | $80.18 | $81.43 | $81.43 | 66,738 |
| 2016-11-11 | $77.00 | $81.35 | $76.99 | $80.26 | $80.26 | 72,659 |
| 2016-11-10 | $74.52 | $77.26 | $74.52 | $76.80 | $76.80 | 47,989 |
| 2016-11-09 | $71.23 | $75.12 | $71.17 | $74.60 | $74.60 | 68,681 |
| 2016-11-08 | $73.82 | $74.79 | $73.05 | $74.42 | $74.42 | 16,234 |
| 2016-11-07 | $73.26 | $74.17 | $73.06 | $73.82 | $73.82 | 33,741 |
| 2016-11-04 | $71.15 | $71.62 | $71.11 | $71.24 | $71.24 | 31,875 |
| 2016-11-03 | $72.35 | $72.49 | $71.35 | $71.40 | $71.40 | 16,303 |
| 2016-11-02 | $72.02 | $72.20 | $70.80 | $72.08 | $72.08 | 31,119 |
| 2016-11-01 | $73.25 | $73.37 | $72.76 | $73.20 | $73.20 | 23,827 |
| 2016-10-31 | $74.70 | $74.99 | $74.24 | $74.24 | $74.24 | 10,003 |
| 2016-10-28 | $75.12 | $75.55 | $73.74 | $74.57 | $74.57 | 26,817 |
| 2016-10-27 | $75.30 | $75.65 | $75.22 | $75.34 | $75.34 | 8,540 |
| 2016-10-26 | $74.90 | $75.84 | $74.81 | $75.70 | $75.70 | 23,526 |
| 2016-10-25 | $75.52 | $75.53 | $74.50 | $74.75 | $74.75 | 44,774 |
| 2016-10-24 | $75.08 | $76.40 | $75.05 | $75.97 | $75.97 | 24,763 |
| 2016-10-21 | $75.47 | $75.97 | $75.47 | $75.60 | $75.60 | 12,176 |
| 2016-10-20 | $74.85 | $75.88 | $74.70 | $75.66 | $75.66 | 22,949 |
| 2016-10-19 | $75.29 | $75.48 | $74.90 | $75.35 | $75.35 | 32,322 |
| 2016-10-18 | $76.50 | $76.93 | $75.89 | $76.11 | $76.11 | 36,412 |
| 2016-10-17 | $76.97 | $77.27 | $76.75 | $77.13 | $77.13 | 22,298 |
| 2016-10-14 | $77.44 | $77.56 | $76.71 | $77.32 | $77.32 | 23,183 |
| 2016-10-13 | $76.58 | $76.97 | $76.18 | $76.51 | $76.51 | 70,439 |
| 2016-10-12 | $76.88 | $77.54 | $76.69 | $77.02 | $77.02 | 161,471 |
| 2016-10-11 | $76.71 | $77.30 | $76.47 | $77.18 | $77.18 | 24,035 |
| 2016-10-10 | $76.32 | $76.76 | $76.20 | $76.50 | $76.50 | 35,283 |
| 2016-10-07 | $75.99 | $78.62 | $75.97 | $77.01 | $77.01 | 79,246 |
| 2016-10-06 | $76.99 | $77.66 | $76.71 | $77.21 | $77.21 | 77,243 |
| 2016-10-05 | $74.90 | $76.19 | $74.76 | $75.70 | $75.70 | 107,595 |
| 2016-10-04 | $72.86 | $75.61 | $72.74 | $75.41 | $75.41 | 199,004 |
| 2016-10-03 | $70.60 | $70.95 | $70.43 | $70.55 | $70.55 | 28,099 |
| 2016-09-30 | $69.21 | $70.62 | $69.12 | $70.19 | $70.19 | 14,214 |
| 2016-09-29 | $70.20 | $70.23 | $69.31 | $69.66 | $69.66 | 27,807 |
| 2016-09-28 | $69.59 | $70.13 | $69.41 | $69.57 | $69.57 | 12,859 |
| 2016-09-27 | $68.78 | $69.29 | $68.78 | $69.05 | $69.05 | 22,392 |
| 2016-09-26 | $67.53 | $68.17 | $67.53 | $68.17 | $68.17 | 23,317 |
| 2016-09-23 | $67.95 | $68.18 | $67.80 | $68.14 | $68.14 | 20,685 |
| 2016-09-22 | $67.97 | $68.19 | $67.33 | $68.06 | $68.06 | 35,627 |
| 2016-09-21 | $69.38 | $69.56 | $68.29 | $68.58 | $68.58 | 28,266 |
| 2016-09-20 | $70.78 | $70.78 | $70.35 | $70.54 | $70.54 | 12,441 |
| 2016-09-19 | $70.23 | $70.62 | $69.98 | $70.59 | $70.59 | 17,073 |
| 2016-09-16 | $71.13 | $71.36 | $70.75 | $71.02 | $71.02 | 24,989 |
| 2016-09-15 | $69.74 | $71.21 | $69.74 | $70.55 | $70.55 | 35,118 |
| 2016-09-14 | $69.99 | $69.99 | $69.18 | $69.74 | $69.74 | 30,135 |
| 2016-09-13 | $69.26 | $70.42 | $69.26 | $70.08 | $70.08 | 30,087 |
| 2016-09-12 | $69.59 | $69.83 | $68.88 | $69.12 | $69.12 | 36,725 |
| 2016-09-09 | $68.60 | $68.98 | $68.22 | $68.90 | $68.90 | 36,074 |
| 2016-09-08 | $67.63 | $68.30 | $67.07 | $68.10 | $68.10 | 14,244 |
| 2016-09-07 | $66.91 | $67.65 | $66.79 | $67.37 | $67.37 | 20,764 |
| 2016-09-06 | $68.39 | $68.53 | $66.66 | $66.95 | $66.95 | 76,503 |
| 2016-09-02 | $69.66 | $70.37 | $69.36 | $69.42 | $69.42 | 47,434 |
| 2016-09-01 | $71.60 | $71.60 | $70.49 | $70.76 | $70.76 | 31,835 |
| 2016-08-31 | $71.48 | $71.48 | $70.96 | $71.28 | $71.28 | 44,736 |
| 2016-08-30 | $70.30 | $71.32 | $70.03 | $71.00 | $71.00 | 48,776 |
| 2016-08-29 | $70.04 | $70.04 | $69.50 | $69.68 | $69.68 | 29,170 |
| 2016-08-26 | $69.10 | $70.23 | $67.66 | $69.91 | $69.91 | 57,070 |
| 2016-08-25 | $70.13 | $70.13 | $69.73 | $69.81 | $69.81 | 25,934 |
| 2016-08-24 | $69.00 | $69.68 | $69.00 | $69.60 | $69.60 | 64,518 |
| 2016-08-23 | $67.77 | $68.25 | $67.64 | $68.11 | $68.11 | 20,835 |
| 2016-08-22 | $68.35 | $68.49 | $67.98 | $68.17 | $68.17 | 32,038 |
| 2016-08-19 | $67.67 | $68.02 | $67.38 | $67.92 | $67.92 | 25,902 |
| 2016-08-18 | $67.03 | $67.20 | $66.51 | $66.60 | $66.60 | 24,334 |
| 2016-08-17 | $67.81 | $68.20 | $67.03 | $67.57 | $67.57 | 31,457 |
| 2016-08-16 | $67.65 | $67.77 | $66.80 | $67.42 | $67.42 | 20,359 |
| 2016-08-15 | $68.35 | $68.35 | $67.56 | $67.98 | $67.98 | 13,189 |
| 2016-08-12 | $66.75 | $68.68 | $66.65 | $68.50 | $68.50 | 33,450 |
| 2016-08-11 | $67.37 | $68.51 | $66.66 | $68.19 | $68.19 | 43,846 |
| 2016-08-10 | $66.80 | $67.60 | $66.47 | $67.23 | $67.23 | 23,187 |
| 2016-08-09 | $68.03 | $68.15 | $67.64 | $67.93 | $67.93 | 24,257 |
| 2016-08-08 | $68.70 | $68.70 | $68.13 | $68.51 | $68.51 | 34,038 |
| 2016-08-05 | $67.43 | $68.50 | $67.40 | $68.32 | $68.32 | 42,596 |
| 2016-08-04 | $65.99 | $66.02 | $65.59 | $65.99 | $65.99 | 13,724 |
| 2016-08-03 | $66.11 | $66.63 | $65.96 | $66.19 | $66.19 | 18,482 |
| 2016-08-02 | $65.89 | $65.98 | $65.23 | $65.57 | $65.57 | 47,487 |
| 2016-08-01 | $67.37 | $67.43 | $66.60 | $66.71 | $66.71 | 27,857 |
| 2016-07-29 | $67.70 | $67.95 | $66.55 | $66.66 | $66.66 | 46,723 |
| 2016-07-28 | $67.97 | $68.92 | $67.85 | $68.64 | $68.64 | 34,231 |
| 2016-07-27 | $69.49 | $70.00 | $67.99 | $68.04 | $68.04 | 46,115 |
| 2016-07-26 | $70.76 | $70.76 | $70.09 | $70.42 | $70.42 | 23,036 |
| 2016-07-25 | $71.00 | $71.18 | $70.03 | $70.91 | $70.91 | 165,435 |
| 2016-07-22 | $69.89 | $70.30 | $69.73 | $69.80 | $69.80 | 21,741 |
| 2016-07-21 | $70.88 | $70.88 | $68.75 | $68.75 | $68.75 | 53,390 |
| 2016-07-20 | $71.00 | $71.04 | $70.12 | $70.97 | $70.97 | 44,189 |
| 2016-07-19 | $69.80 | $69.80 | $68.76 | $68.97 | $68.97 | 64,161 |
| 2016-07-18 | $69.27 | $69.61 | $68.51 | $69.26 | $69.26 | 184,753 |
| 2016-07-15 | $70.20 | $70.20 | $68.95 | $69.35 | $69.35 | 20,017 |
| 2016-07-14 | $70.00 | $70.15 | $68.56 | $68.65 | $68.65 | 38,998 |
| 2016-07-13 | $68.01 | $68.43 | $67.65 | $67.98 | $67.98 | 23,923 |
| 2016-07-12 | $67.65 | $69.05 | $67.63 | $68.95 | $68.95 | 34,190 |
| 2016-07-11 | $66.78 | $66.98 | $66.28 | $66.83 | $66.83 | 16,214 |
| 2016-07-08 | $66.29 | $67.09 | $65.57 | $65.64 | $65.64 | 23,033 |
| 2016-07-07 | $66.24 | $67.15 | $65.94 | $66.20 | $66.20 | 26,696 |
| 2016-07-06 | $65.52 | $66.16 | $64.91 | $65.80 | $65.80 | 33,563 |
| 2016-07-05 | $67.42 | $67.73 | $66.51 | $66.63 | $66.63 | 26,872 |
| 2016-07-01 | $68.49 | $68.82 | $67.70 | $67.70 | $67.70 | 55,870 |
| 2016-06-30 | $70.62 | $70.85 | $70.00 | $70.00 | $70.00 | 26,466 |
| 2016-06-29 | $70.47 | $70.70 | $69.55 | $70.63 | $70.63 | 25,660 |
| 2016-06-28 | $71.12 | $71.50 | $70.53 | $71.15 | $71.15 | 33,293 |
| 2016-06-27 | $70.21 | $70.64 | $69.25 | $69.72 | $69.72 | 39,919 |
| 2016-06-24 | $69.35 | $71.60 | $69.23 | $70.44 | $70.44 | 71,852 |
| 2016-06-23 | $77.50 | $77.92 | $76.71 | $77.91 | $77.91 | 14,202 |
| 2016-06-22 | $77.18 | $77.19 | $76.55 | $76.84 | $76.84 | 51,692 |
| 2016-06-21 | $76.17 | $77.07 | $75.80 | $77.07 | $77.07 | 15,426 |
| 2016-06-20 | $75.05 | $75.52 | $73.89 | $74.11 | $74.11 | 18,767 |
| 2016-06-17 | $74.34 | $74.64 | $73.02 | $73.14 | $73.14 | 17,982 |
| 2016-06-16 | $71.82 | $75.22 | $71.33 | $75.21 | $75.21 | 45,047 |
| 2016-06-15 | $75.01 | $75.17 | $72.29 | $73.80 | $73.80 | 17,942 |
| 2016-06-14 | $74.44 | $75.44 | $74.44 | $74.88 | $74.88 | 25,398 |
| 2016-06-13 | $74.89 | $75.65 | $74.67 | $74.92 | $74.92 | 43,790 |
| 2016-06-10 | $76.13 | $76.85 | $75.86 | $76.16 | $76.16 | 20,379 |
| 2016-06-09 | $77.43 | $77.72 | $76.53 | $76.73 | $76.73 | 17,571 |
| 2016-06-08 | $78.07 | $78.07 | $77.30 | $77.65 | $77.65 | 22,645 |
| 2016-06-07 | $80.16 | $80.87 | $79.84 | $79.99 | $79.99 | 16,790 |
| 2016-06-06 | $80.00 | $80.20 | $79.46 | $79.84 | $79.84 | 16,265 |
| 2016-06-03 | $81.00 | $81.11 | $79.91 | $80.02 | $80.02 | 53,079 |
| 2016-06-02 | $84.30 | $84.82 | $84.13 | $84.61 | $84.61 | 12,772 |
| 2016-06-01 | $84.20 | $85.33 | $83.76 | $83.92 | $83.92 | 39,976 |
| 2016-05-31 | $84.88 | $84.88 | $83.59 | $83.75 | $83.75 | 36,775 |
| 2016-05-27 | $83.68 | $85.15 | $83.59 | $84.75 | $84.75 | 44,635 |
| 2016-05-26 | $82.00 | $83.45 | $81.67 | $83.41 | $83.41 | 17,082 |
| 2016-05-25 | $83.40 | $83.65 | $82.71 | $82.88 | $82.88 | 42,341 |
| 2016-05-24 | $80.93 | $82.40 | $80.93 | $82.33 | $82.33 | 22,827 |
| 2016-05-23 | $80.18 | $80.30 | $79.17 | $79.44 | $79.44 | 13,649 |
| 2016-05-20 | $78.63 | $79.56 | $78.33 | $79.09 | $79.09 | 12,718 |
| 2016-05-19 | $79.74 | $80.34 | $78.53 | $78.98 | $78.98 | 36,594 |
| 2016-05-18 | $77.05 | $78.85 | $76.47 | $78.73 | $78.73 | 27,388 |
| 2016-05-17 | $76.68 | $76.68 | $75.63 | $75.96 | $75.96 | 8,343 |
| 2016-05-16 | $75.03 | $76.95 | $75.00 | $76.54 | $76.54 | 28,359 |
| 2016-05-13 | $77.28 | $77.80 | $76.58 | $76.70 | $76.70 | 14,138 |
| 2016-05-12 | $76.43 | $77.62 | $75.67 | $77.43 | $77.43 | 14,719 |
| 2016-05-11 | $77.81 | $77.81 | $76.12 | $76.26 | $76.26 | 18,400 |
| 2016-05-10 | $77.93 | $78.73 | $77.25 | $77.56 | $77.56 | 24,310 |
| 2016-05-09 | $77.20 | $78.20 | $77.20 | $78.13 | $78.13 | 19,487 |
| 2016-05-06 | $75.55 | $75.60 | $74.30 | $75.20 | $75.20 | 19,487 |
| 2016-05-05 | $75.76 | $77.26 | $75.58 | $76.37 | $76.37 | 16,385 |
| 2016-05-04 | $75.60 | $77.04 | $75.00 | $76.11 | $76.11 | 32,583 |
| 2016-05-03 | $74.38 | $75.72 | $74.17 | $75.27 | $75.27 | 25,567 |
| 2016-05-02 | $74.25 | $75.14 | $74.11 | $74.95 | $74.95 | 27,597 |
| 2016-04-29 | $76.00 | $76.01 | $74.18 | $74.34 | $74.34 | 56,614 |
| 2016-04-28 | $79.45 | $79.48 | $77.38 | $77.70 | $77.70 | 48,518 |
| 2016-04-27 | $80.67 | $81.53 | $79.63 | $80.59 | $80.59 | 8,814 |
| 2016-04-26 | $80.86 | $81.39 | $80.80 | $80.89 | $80.89 | 10,298 |
| 2016-04-25 | $81.84 | $81.84 | $81.00 | $81.52 | $81.52 | 21,133 |
| 2016-04-22 | $80.84 | $82.83 | $80.57 | $82.04 | $82.04 | 15,781 |
| 2016-04-21 | $78.65 | $80.46 | $78.55 | $79.99 | $79.99 | 40,462 |
| 2016-04-20 | $79.54 | $80.93 | $79.27 | $80.57 | $80.57 | 27,345 |
| 2016-04-19 | $79.46 | $79.81 | $79.10 | $79.71 | $79.71 | 17,997 |
| 2016-04-18 | $81.15 | $82.53 | $81.01 | $82.45 | $82.45 | 19,668 |
| 2016-04-15 | $82.94 | $83.18 | $81.78 | $82.14 | $82.14 | 23,487 |
| 2016-04-14 | $82.00 | $83.47 | $81.90 | $83.40 | $83.40 | 24,642 |
| 2016-04-13 | $79.84 | $81.24 | $79.84 | $80.97 | $80.97 | 52,624 |
| 2016-04-12 | $79.24 | $79.91 | $78.87 | $79.20 | $79.20 | 58,526 |
| 2016-04-11 | $80.02 | $80.19 | $78.90 | $79.26 | $79.26 | 126,427 |
| 2016-04-08 | $82.17 | $82.17 | $81.05 | $81.40 | $81.40 | 23,916 |
| 2016-04-07 | $81.60 | $82.04 | $80.95 | $81.34 | $81.34 | 40,618 |
| 2016-04-06 | $84.09 | $84.66 | $83.25 | $83.74 | $83.74 | 18,538 |
| 2016-04-05 | $82.47 | $83.55 | $82.30 | $82.68 | $82.68 | 55,982 |
| 2016-04-04 | $84.33 | $84.98 | $83.89 | $84.95 | $84.95 | 11,143 |
| 2016-04-01 | $85.00 | $85.73 | $83.76 | $83.78 | $83.78 | 40,107 |
| 2016-03-31 | $82.18 | $83.11 | $81.79 | $83.03 | $83.03 | 22,541 |
| 2016-03-30 | $82.70 | $83.67 | $82.31 | $83.67 | $83.67 | 36,288 |
| 2016-03-29 | $83.50 | $84.05 | $81.00 | $81.52 | $81.52 | 34,181 |
| 2016-03-28 | $84.48 | $84.80 | $84.11 | $84.47 | $84.47 | 16,486 |
| 2016-03-24 | $84.07 | $84.87 | $83.97 | $84.87 | $84.87 | 41,962 |
| 2016-03-23 | $84.57 | $85.38 | $83.76 | $84.49 | $84.49 | 142,010 |
| 2016-03-22 | $80.48 | $81.25 | $79.72 | $80.84 | $80.84 | 27,439 |
| 2016-03-21 | $81.28 | $81.80 | $80.88 | $81.68 | $81.68 | 21,078 |
| 2016-03-18 | $80.33 | $80.67 | $79.46 | $80.37 | $80.37 | 20,843 |
| 2016-03-17 | $78.32 | $80.17 | $78.32 | $80.10 | $80.10 | 38,616 |
| 2016-03-16 | $84.07 | $84.07 | $78.93 | $79.01 | $79.01 | 33,849 |
| 2016-03-15 | $83.60 | $84.10 | $82.87 | $83.21 | $83.21 | 31,332 |
| 2016-03-14 | $80.00 | $83.66 | $79.86 | $83.18 | $83.18 | 31,540 |
| 2016-03-11 | $78.89 | $81.10 | $78.82 | $81.10 | $81.10 | 34,004 |
| 2016-03-10 | $79.91 | $80.05 | $78.06 | $78.41 | $78.41 | 34,587 |
| 2016-03-09 | $81.85 | $82.00 | $79.62 | $80.82 | $80.82 | 64,197 |
| 2016-03-08 | $78.03 | $80.06 | $77.42 | $79.87 | $79.87 | 153,623 |
| 2016-03-07 | $79.02 | $79.82 | $78.33 | $78.66 | $78.66 | 16,024 |
| 2016-03-04 | $79.38 | $79.87 | $77.55 | $79.65 | $79.65 | 52,374 |
| 2016-03-03 | $82.50 | $82.50 | $78.90 | $79.51 | $79.51 | 57,369 |
| 2016-03-02 | $83.21 | $83.25 | $82.26 | $82.53 | $82.53 | 24,860 |
| 2016-03-01 | $82.29 | $84.18 | $82.29 | $83.60 | $83.60 | 15,199 |
| 2016-02-29 | $84.36 | $84.36 | $82.40 | $82.42 | $82.42 | 21,532 |
| 2016-02-26 | $84.57 | $86.47 | $84.02 | $84.81 | $84.81 | 20,312 |
| 2016-02-25 | $83.92 | $84.24 | $82.19 | $83.59 | $83.59 | 16,347 |
| 2016-02-24 | $82.10 | $84.27 | $80.99 | $83.96 | $83.96 | 44,763 |
| 2016-02-23 | $85.72 | $85.86 | $84.68 | $84.79 | $84.79 | 24,751 |
| 2016-02-22 | $87.50 | $87.50 | $86.47 | $87.30 | $87.30 | 12,922 |
| 2016-02-19 | $84.84 | $85.16 | $83.78 | $84.34 | $84.34 | 8,077 |
| 2016-02-18 | $87.65 | $87.65 | $82.78 | $83.01 | $83.01 | 32,666 |
| 2016-02-17 | $87.59 | $88.10 | $86.45 | $87.39 | $87.39 | 32,313 |
| 2016-02-16 | $87.07 | $88.79 | $86.34 | $88.58 | $88.58 | 62,880 |
| 2016-02-12 | $84.06 | $84.06 | $83.00 | $83.35 | $83.35 | 29,533 |
| 2016-02-11 | $83.40 | $85.32 | $80.50 | $82.35 | $82.35 | 62,835 |
| 2016-02-10 | $90.55 | $91.78 | $89.61 | $89.61 | $89.61 | 16,438 |
| 2016-02-09 | $89.62 | $91.06 | $89.50 | $90.66 | $90.66 | 24,417 |
| 2016-02-08 | $91.15 | $91.41 | $89.23 | $90.79 | $90.79 | 32,459 |
| 2016-02-05 | $97.91 | $98.09 | $93.19 | $93.29 | $93.29 | 16,803 |
| 2016-02-04 | $96.99 | $97.71 | $96.16 | $96.47 | $96.47 | 19,621 |
| 2016-02-03 | $101.00 | $101.00 | $98.80 | $99.20 | $99.20 | 16,450 |
| 2016-02-02 | $101.45 | $102.56 | $101.16 | $101.18 | $101.18 | 9,628 |
| 2016-02-01 | $102.02 | $102.06 | $101.33 | $101.45 | $101.45 | 6,611 |
| 2016-01-29 | $104.01 | $104.65 | $103.24 | $103.65 | $103.65 | 5,707 |
| 2016-01-28 | $104.14 | $104.38 | $103.83 | $104.01 | $104.01 | 9,308 |
| 2016-01-27 | $103.49 | $104.04 | $101.47 | $101.87 | $101.87 | 12,183 |
| 2016-01-26 | $104.69 | $104.97 | $102.56 | $102.86 | $102.86 | 16,163 |
| 2016-01-25 | $105.79 | $106.08 | $104.82 | $106.08 | $106.08 | 32,783 |
| 2016-01-22 | $107.46 | $107.96 | $106.56 | $107.23 | $107.23 | 6,982 |
| 2016-01-21 | $107.75 | $108.33 | $106.92 | $106.92 | $106.92 | 17,094 |
| 2016-01-20 | $107.11 | $107.18 | $105.21 | $106.82 | $106.82 | 45,860 |
| 2016-01-19 | $109.44 | $110.39 | $108.60 | $109.77 | $109.77 | 16,976 |
| 2016-01-15 | $108.00 | $109.63 | $107.84 | $109.51 | $109.51 | 13,145 |
| 2016-01-14 | $109.99 | $112.60 | $109.62 | $111.66 | $111.66 | 12,637 |
| 2016-01-13 | $110.00 | $110.00 | $107.97 | $108.29 | $108.29 | 15,690 |
| 2016-01-12 | $109.44 | $110.50 | $108.55 | $109.37 | $109.37 | 20,335 |
| 2016-01-11 | $106.75 | $108.32 | $106.68 | $108.00 | $108.00 | 20,628 |
| 2016-01-08 | $106.85 | $107.80 | $106.30 | $106.33 | $106.33 | 28,559 |
| 2016-01-07 | $106.29 | $107.00 | $105.13 | $105.31 | $105.31 | 62,745 |
| 2016-01-06 | $109.53 | $109.96 | $108.20 | $108.27 | $108.27 | 27,444 |
| 2016-01-05 | $111.73 | $112.18 | $111.31 | $111.79 | $111.79 | 19,481 |
| 2016-01-04 | $111.87 | $112.92 | $110.66 | $112.34 | $112.34 | 16,489 |
| 2015-12-31 | $115.45 | $115.90 | $115.15 | $115.83 | $115.83 | 9,397 |
| 2015-12-30 | $115.58 | $115.91 | $115.50 | $115.85 | $115.85 | 23,375 |
| 2015-12-29 | $113.31 | $114.20 | $113.02 | $114.00 | $114.00 | 3,728 |
| 2015-12-28 | $113.68 | $114.17 | $113.37 | $114.11 | $114.11 | 11,846 |
| 2015-12-24 | $112.42 | $112.69 | $112.36 | $112.36 | $112.36 | 1,575 |
| 2015-12-23 | $113.60 | $114.00 | $113.60 | $113.88 | $113.88 | 4,359 |
| 2015-12-22 | $112.34 | $113.33 | $112.12 | $113.32 | $113.32 | 8,461 |
| 2015-12-21 | $112.66 | $112.67 | $111.37 | $112.01 | $112.01 | 45,237 |
| 2015-12-18 | $116.31 | $116.31 | $113.57 | $114.86 | $114.86 | 24,172 |
| 2015-12-17 | $116.22 | $118.50 | $116.22 | $117.90 | $117.90 | 20,310 |
| 2015-12-16 | $113.51 | $115.81 | $112.64 | $113.51 | $113.51 | 16,211 |
| 2015-12-15 | $115.41 | $116.46 | $115.05 | $116.25 | $116.25 | 12,889 |
| 2015-12-14 | $113.58 | $115.72 | $113.58 | $115.41 | $115.41 | 16,367 |
| 2015-12-11 | $115.34 | $115.34 | $112.07 | $112.89 | $112.89 | 14,067 |
| 2015-12-10 | $114.18 | $114.18 | $113.74 | $113.75 | $113.75 | 2,162 |
| 2015-12-09 | $111.85 | $113.90 | $111.48 | $113.73 | $113.73 | 9,680 |
| 2015-12-08 | $112.99 | $113.74 | $112.90 | $113.24 | $113.24 | 14,111 |
| 2015-12-07 | $112.65 | $114.00 | $112.13 | $113.84 | $113.84 | 13,676 |
| 2015-12-04 | $113.70 | $113.83 | $110.38 | $110.69 | $110.69 | 39,891 |
| 2015-12-03 | $117.30 | $117.98 | $115.21 | $116.01 | $116.01 | 16,177 |
| 2015-12-02 | $116.91 | $118.85 | $116.91 | $118.28 | $118.28 | 35,494 |
| 2015-12-01 | $114.83 | $115.70 | $114.58 | $114.77 | $114.77 | 10,126 |
| 2015-11-30 | $116.73 | $116.80 | $114.65 | $115.71 | $115.71 | 13,791 |
| 2015-11-27 | $117.82 | $117.82 | $116.75 | $117.15 | $117.15 | 15,886 |
| 2015-11-25 | $114.71 | $115.00 | $114.08 | $114.54 | $114.54 | 4,670 |
| 2015-11-24 | $113.03 | $114.09 | $112.91 | $113.48 | $113.48 | 8,772 |
| 2015-11-23 | $114.69 | $115.40 | $114.10 | $115.02 | $115.02 | 16,075 |
| 2015-11-20 | $111.96 | $113.43 | $111.96 | $113.23 | $113.23 | 12,421 |
| 2015-11-19 | $113.28 | $113.28 | $111.50 | $112.11 | $112.11 | 16,560 |
| 2015-11-18 | $114.88 | $115.43 | $114.16 | $114.97 | $114.97 | 10,683 |
| 2015-11-17 | $112.76 | $115.64 | $112.76 | $114.87 | $114.87 | 27,894 |
| 2015-11-16 | $111.45 | $112.28 | $111.33 | $112.11 | $112.11 | 8,033 |
| 2015-11-13 | $112.38 | $112.61 | $112.24 | $112.55 | $112.55 | 6,177 |
| 2015-11-12 | $113.35 | $113.50 | $110.75 | $111.74 | $111.74 | 13,269 |
| 2015-11-11 | $111.33 | $111.98 | $111.22 | $111.70 | $111.70 | 5,858 |
| 2015-11-10 | $111.14 | $111.67 | $110.30 | $111.17 | $111.17 | 17,072 |
| 2015-11-09 | $110.75 | $111.00 | $110.23 | $110.27 | $110.27 | 18,155 |
| 2015-11-06 | $111.03 | $111.46 | $110.76 | $111.15 | $111.15 | 37,932 |
| 2015-11-05 | $107.26 | $108.26 | $107.22 | $108.10 | $108.10 | 13,295 |
| 2015-11-04 | $105.29 | $107.56 | $105.27 | $107.43 | $107.43 | 25,306 |
| 2015-11-03 | $103.89 | $106.10 | $103.89 | $105.50 | $105.50 | 30,725 |
| 2015-11-02 | $102.55 | $102.68 | $102.05 | $102.49 | $102.49 | 10,750 |
| 2015-10-30 | $100.74 | $101.40 | $100.68 | $101.22 | $101.22 | 34,097 |
| 2015-10-29 | $99.45 | $100.54 | $98.99 | $100.47 | $100.47 | 28,196 |
| 2015-10-28 | $95.39 | $99.24 | $94.52 | $98.70 | $98.70 | 47,335 |
| 2015-10-27 | $97.71 | $97.71 | $97.00 | $97.20 | $97.20 | 3,393 |
| 2015-10-26 | $97.00 | $97.73 | $96.73 | $97.73 | $97.73 | 9,045 |
| 2015-10-23 | $96.93 | $98.41 | $96.90 | $97.68 | $97.68 | 64,751 |
| 2015-10-22 | $97.34 | $97.54 | $96.39 | $97.32 | $97.32 | 13,754 |
| 2015-10-21 | $95.97 | $97.71 | $95.97 | $97.19 | $97.19 | 19,290 |
| 2015-10-20 | $96.00 | $96.00 | $95.09 | $95.55 | $95.55 | 35,095 |
| 2015-10-19 | $95.69 | $96.82 | $95.52 | $96.60 | $96.60 | 11,337 |
| 2015-10-16 | $94.74 | $95.97 | $94.40 | $95.91 | $95.91 | 56,061 |
| 2015-10-15 | $94.66 | $95.00 | $93.60 | $94.65 | $94.65 | 14,850 |
| 2015-10-14 | $95.85 | $96.19 | $93.48 | $93.71 | $93.71 | 29,789 |
| 2015-10-13 | $97.97 | $97.97 | $97.05 | $97.05 | $97.05 | 8,641 |
| 2015-10-12 | $97.40 | $98.28 | $97.18 | $98.04 | $98.04 | 18,611 |
| 2015-10-09 | $99.56 | $99.80 | $98.48 | $98.76 | $98.76 | 20,819 |
| 2015-10-08 | $102.12 | $102.12 | $99.99 | $102.02 | $102.02 | 9,826 |
| 2015-10-07 | $100.79 | $101.50 | $100.35 | $100.65 | $100.65 | 13,064 |
| 2015-10-06 | $100.66 | $101.00 | $99.95 | $100.81 | $100.81 | 28,904 |
| 2015-10-05 | $102.21 | $103.10 | $101.95 | $102.96 | $102.96 | 11,427 |
| 2015-10-02 | $103.21 | $103.28 | $101.84 | $102.37 | $102.37 | 15,424 |
| 2015-10-01 | $106.53 | $107.03 | $106.09 | $106.80 | $106.80 | 12,523 |
| 2015-09-30 | $106.69 | $107.40 | $106.44 | $106.63 | $106.63 | 15,987 |
| 2015-09-29 | $103.33 | $104.61 | $103.33 | $104.23 | $104.23 | 2,766 |
| 2015-09-28 | $103.74 | $103.82 | $102.81 | $103.71 | $103.71 | 7,593 |
| 2015-09-25 | $101.00 | $101.56 | $100.82 | $101.08 | $101.08 | 13,011 |
| 2015-09-24 | $101.61 | $101.62 | $99.60 | $100.01 | $100.01 | 19,089 |
| 2015-09-23 | $103.56 | $104.19 | $103.56 | $104.19 | $104.19 | 9,800 |
| 2015-09-22 | $105.70 | $105.81 | $104.97 | $105.08 | $105.08 | 13,615 |
| 2015-09-21 | $103.86 | $104.17 | $103.61 | $103.73 | $103.73 | 11,527 |
| 2015-09-18 | $102.85 | $103.16 | $102.35 | $102.53 | $102.53 | 11,194 |
| 2015-09-17 | $107.01 | $107.01 | $103.49 | $104.17 | $104.17 | 20,751 |
| 2015-09-16 | $107.81 | $107.81 | $105.76 | $106.46 | $106.46 | 37,649 |
| 2015-09-15 | $109.43 | $109.56 | $109.02 | $109.27 | $109.27 | 3,461 |
| 2015-09-14 | $109.45 | $109.45 | $108.37 | $108.71 | $108.71 | 5,247 |
| 2015-09-11 | $109.72 | $110.47 | $108.83 | $108.85 | $108.85 | 11,112 |
| 2015-09-10 | $107.98 | $108.62 | $107.20 | $108.40 | $108.40 | 9,000 |
| 2015-09-09 | $107.76 | $110.13 | $107.76 | $108.99 | $108.99 | 16,278 |
| 2015-09-08 | $105.98 | $106.47 | $105.40 | $106.15 | $106.15 | 9,566 |
| 2015-09-04 | $106.68 | $107.05 | $106.08 | $106.20 | $106.20 | 13,132 |
| 2015-09-03 | $105.63 | $105.98 | $104.62 | $105.63 | $105.63 | 22,125 |
| 2015-09-02 | $103.33 | $104.19 | $103.00 | $104.08 | $104.08 | 10,980 |
ProShares UltraShort Gold (GLL) News Headlines
Recent ProShares UltraShort Gold (GLL) News
Similar Companies to ProShares UltraShort Gold (GLL) 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 | -- | -- | -- |