Givaudan SA (GVDNY) Exchange: PINK
Data as of May 2, 2025
$97.60 ($1.46) 1.52%
Givaudan SA - Daily Information
Click for more stock information on Givaudan SA.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $98.11 |
| Previous Close | $97.60 |
| High | $98.26 |
| Low | $96.64 |
| Adjusted Open | $98.11 |
| Previous Adjusted Close | $97.60 |
| Adjusted High | $98.26 |
| Adjusted Low | $96.64 |
About Givaudan SA (GVDNY)
Givaudan SA, together with its subsidiaries, manufactures and sells fragrance and flavor products to the food, beverage, consumer goods, and fragrance companies. The company operates in two divisions, Flavours and Fragrances. The Flavours division offers flavours and tastes for products in confectionary, baked goods, sugar confectionary, chocolates, and chewing gums; beverages, such as soft drinks, fruit juices, and instant beverages; and dairy products, including ice creams and yogurts, desserts, and yellow fats, as well as savory products, such as ready made meals, snacks, soups and sauces, and meat and poultry products. The Fragrances division provides fragrance and cosmetic ingredients; fine fragrances; and fragrances for use in fabric and personal care, household and air care, skin and hair care, and oral care products. The company supplies cosmetic solutions and develops active ingredients derived from vegetable sources, microorganisms, and microalgae. It operates in Switzerland, Europe, Africa, the Middle-East, North America, Latin America, and the Asia Pacific. Givaudan SA was founded in 1796 and is headquartered in Vernier, Switzerland.
Invest in Givaudan SA (GVDNY)
Historical Stock Data for Givaudan SA (GVDNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $98.11 | $98.26 | $96.64 | $97.60 | $97.60 | 13,698 |
| 2025-05-01 | $94.35 | $97.50 | $94.35 | $96.14 | $96.14 | 14,388 |
| 2025-04-30 | $95.83 | $96.82 | $95.82 | $96.23 | $96.23 | 11,999 |
| 2025-04-29 | $95.18 | $95.55 | $95.10 | $95.25 | $95.25 | 31,569 |
| 2025-04-28 | $93.29 | $94.30 | $93.12 | $94.16 | $94.16 | 12,325 |
| 2025-04-25 | $93.28 | $93.84 | $93.28 | $93.81 | $93.81 | 8,019 |
| 2025-04-24 | $93.04 | $93.23 | $92.66 | $93.10 | $93.10 | 10,492 |
| 2025-04-23 | $92.41 | $92.98 | $90.93 | $90.93 | $90.93 | 17,127 |
| 2025-04-22 | $92.45 | $94.24 | $92.29 | $92.94 | $92.94 | 16,546 |
| 2025-04-21 | $92.82 | $94.65 | $91.05 | $92.87 | $92.87 | 18,694 |
| 2025-04-17 | $92.11 | $92.84 | $91.16 | $92.84 | $92.84 | 11,765 |
| 2025-04-16 | $91.47 | $91.91 | $91.07 | $91.15 | $91.15 | 30,479 |
| 2025-04-15 | $91.54 | $92.24 | $91.42 | $91.42 | $91.42 | 12,955 |
| 2025-04-14 | $90.48 | $92.32 | $90.48 | $92.27 | $92.27 | 17,504 |
| 2025-04-11 | $91.37 | $93.00 | $90.95 | $92.86 | $92.86 | 40,878 |
| 2025-04-10 | $88.66 | $89.47 | $88.03 | $89.15 | $89.15 | 32,160 |
| 2025-04-09 | $83.14 | $87.59 | $83.14 | $87.45 | $87.45 | 70,477 |
| 2025-04-08 | $84.08 | $84.08 | $81.77 | $82.51 | $82.51 | 52,631 |
| 2025-04-07 | $83.51 | $85.06 | $81.37 | $83.18 | $83.18 | 41,038 |
| 2025-04-04 | $90.28 | $90.28 | $88.51 | $88.66 | $88.66 | 17,388 |
| 2025-04-03 | $89.61 | $90.00 | $89.43 | $89.43 | $89.43 | 21,261 |
| 2025-04-02 | $85.90 | $86.85 | $85.84 | $86.53 | $86.53 | 13,481 |
| 2025-04-01 | $86.20 | $86.59 | $86.02 | $86.35 | $86.35 | 30,996 |
| 2025-03-31 | $86.14 | $86.17 | $85.78 | $85.95 | $85.95 | 46,336 |
| 2025-03-28 | $86.51 | $87.15 | $86.13 | $86.89 | $86.89 | 17,827 |
| 2025-03-27 | $85.85 | $86.33 | $85.71 | $85.87 | $85.87 | 20,364 |
| 2025-03-26 | $84.64 | $85.81 | $84.64 | $85.24 | $85.24 | 15,447 |
| 2025-03-25 | $86.21 | $86.29 | $85.68 | $86.00 | $86.00 | 12,712 |
| 2025-03-24 | $88.04 | $88.24 | $87.40 | $88.14 | $86.55 | 11,289 |
| 2025-03-21 | $88.49 | $89.19 | $88.31 | $88.88 | $88.88 | 9,011 |
| 2025-03-20 | $90.66 | $91.40 | $90.66 | $91.40 | $91.40 | 11,263 |
| 2025-03-19 | $89.98 | $90.36 | $89.44 | $90.26 | $90.26 | 10,809 |
| 2025-03-18 | $90.07 | $90.62 | $89.70 | $90.53 | $90.53 | 150,497 |
| 2025-03-17 | $90.49 | $90.72 | $90.08 | $90.18 | $90.18 | 16,753 |
| 2025-03-14 | $89.04 | $89.82 | $89.04 | $89.68 | $89.68 | 17,434 |
| 2025-03-13 | $91.91 | $91.91 | $91.25 | $91.48 | $91.48 | 22,382 |
| 2025-03-12 | $90.48 | $92.14 | $90.48 | $91.85 | $91.85 | 19,703 |
| 2025-03-11 | $91.12 | $91.12 | $90.09 | $90.61 | $90.61 | 13,282 |
| 2025-03-10 | $92.64 | $92.81 | $91.23 | $91.90 | $91.90 | 12,907 |
| 2025-03-07 | $90.29 | $91.63 | $90.25 | $91.10 | $91.10 | 16,083 |
| 2025-03-06 | $88.77 | $88.77 | $87.95 | $88.30 | $88.30 | 11,640 |
| 2025-03-05 | $90.32 | $90.48 | $88.81 | $89.17 | $89.17 | 15,087 |
| 2025-03-04 | $91.07 | $92.99 | $91.03 | $92.77 | $92.77 | 13,977 |
| 2025-03-03 | $90.36 | $91.09 | $90.02 | $90.49 | $90.49 | 25,359 |
| 2025-02-28 | $89.74 | $90.03 | $89.33 | $89.93 | $89.93 | 19,620 |
| 2025-02-27 | $89.21 | $89.53 | $88.60 | $88.67 | $88.67 | 9,736 |
| 2025-02-26 | $90.27 | $90.81 | $89.90 | $90.25 | $90.25 | 13,082 |
| 2025-02-25 | $89.49 | $89.49 | $88.79 | $88.79 | $88.79 | 25,953 |
| 2025-02-24 | $88.71 | $89.47 | $88.59 | $89.18 | $89.18 | 33,216 |
| 2025-02-21 | $86.34 | $87.42 | $86.34 | $87.10 | $87.10 | 13,790 |
| 2025-02-20 | $86.36 | $86.81 | $86.21 | $86.66 | $86.66 | 14,373 |
| 2025-02-19 | $87.15 | $87.15 | $86.28 | $86.76 | $86.76 | 12,977 |
| 2025-02-18 | $88.53 | $88.80 | $88.26 | $88.36 | $88.36 | 15,724 |
| 2025-02-14 | $89.32 | $90.32 | $89.32 | $89.96 | $89.96 | 28,991 |
| 2025-02-13 | $85.36 | $87.10 | $85.36 | $86.98 | $86.98 | 32,650 |
| 2025-02-12 | $83.48 | $84.63 | $83.48 | $84.52 | $84.52 | 22,329 |
| 2025-02-11 | $83.58 | $84.06 | $83.36 | $84.01 | $84.01 | 35,220 |
| 2025-02-10 | $83.76 | $84.15 | $83.59 | $84.15 | $84.15 | 31,119 |
| 2025-02-07 | $85.41 | $85.49 | $84.46 | $84.55 | $84.55 | 22,846 |
| 2025-02-06 | $86.18 | $86.42 | $85.93 | $86.42 | $86.42 | 20,088 |
| 2025-02-05 | $87.26 | $87.37 | $86.79 | $87.25 | $87.25 | 29,939 |
| 2025-02-04 | $86.33 | $86.42 | $86.00 | $86.26 | $86.26 | 30,434 |
| 2025-02-03 | $86.15 | $86.84 | $85.40 | $85.80 | $85.80 | 38,178 |
| 2025-01-31 | $87.75 | $87.94 | $86.86 | $87.37 | $87.37 | 88,573 |
| 2025-01-30 | $87.58 | $88.43 | $87.58 | $88.25 | $88.25 | 24,662 |
| 2025-01-29 | $87.25 | $87.90 | $87.06 | $87.68 | $87.68 | 24,092 |
| 2025-01-28 | $89.10 | $89.32 | $88.21 | $89.12 | $89.12 | 35,353 |
| 2025-01-27 | $89.50 | $89.96 | $89.31 | $89.94 | $89.94 | 48,871 |
| 2025-01-24 | $85.20 | $85.64 | $83.84 | $83.91 | $83.91 | 36,402 |
| 2025-01-23 | $85.97 | $87.37 | $85.84 | $87.11 | $87.11 | 41,133 |
| 2025-01-22 | $87.05 | $87.37 | $86.24 | $86.86 | $86.86 | 56,163 |
| 2025-01-21 | $86.96 | $87.75 | $86.96 | $87.63 | $87.63 | 37,295 |
| 2025-01-17 | $86.12 | $86.43 | $85.75 | $86.03 | $86.03 | 26,661 |
| 2025-01-16 | $84.81 | $85.92 | $84.42 | $85.51 | $85.51 | 34,187 |
| 2025-01-15 | $85.24 | $85.62 | $84.99 | $85.23 | $85.23 | 24,454 |
| 2025-01-14 | $84.40 | $84.56 | $83.92 | $84.26 | $84.26 | 49,571 |
| 2025-01-13 | $84.35 | $84.84 | $84.13 | $84.84 | $84.84 | 36,766 |
| 2025-01-10 | $85.21 | $85.25 | $84.25 | $84.97 | $84.97 | 35,164 |
| 2025-01-08 | $84.85 | $85.28 | $84.54 | $85.13 | $85.13 | 19,568 |
| 2025-01-07 | $86.06 | $86.15 | $85.58 | $85.69 | $85.69 | 85,685 |
| 2025-01-06 | $85.32 | $86.53 | $84.95 | $85.45 | $85.45 | 40,887 |
| 2025-01-03 | $86.77 | $87.11 | $85.80 | $86.80 | $86.80 | 33,998 |
| 2025-01-02 | $86.94 | $87.34 | $86.37 | $86.85 | $86.85 | 40,630 |
| 2024-12-31 | $87.92 | $88.00 | $86.94 | $87.08 | $87.08 | 17,850 |
| 2024-12-30 | $87.40 | $88.10 | $87.13 | $87.74 | $87.74 | 39,646 |
| 2024-12-27 | $88.15 | $88.59 | $88.04 | $88.57 | $88.57 | 74,030 |
| 2024-12-26 | $87.86 | $88.88 | $87.86 | $88.82 | $88.82 | 29,614 |
| 2024-12-24 | $86.01 | $89.16 | $86.01 | $88.91 | $88.91 | 20,544 |
| 2024-12-23 | $87.98 | $88.14 | $87.38 | $88.07 | $88.07 | 67,073 |
| 2024-12-20 | $87.06 | $88.33 | $87.06 | $88.08 | $88.08 | 47,014 |
| 2024-12-19 | $87.01 | $87.25 | $86.75 | $86.95 | $86.95 | 51,025 |
| 2024-12-18 | $88.98 | $89.26 | $86.88 | $86.96 | $86.96 | 25,639 |
| 2024-12-17 | $90.18 | $91.14 | $90.18 | $90.89 | $90.89 | 32,783 |
| 2024-12-16 | $90.21 | $90.70 | $90.06 | $90.07 | $90.07 | 48,932 |
| 2024-12-13 | $90.17 | $90.25 | $89.74 | $90.03 | $90.03 | 18,973 |
| 2024-12-12 | $90.59 | $91.50 | $90.20 | $90.31 | $90.31 | 27,637 |
| 2024-12-11 | $91.31 | $91.59 | $90.86 | $91.30 | $91.30 | 19,873 |
| 2024-12-10 | $89.77 | $90.31 | $89.44 | $89.71 | $89.71 | 25,675 |
| 2024-12-09 | $88.93 | $89.20 | $88.44 | $88.44 | $88.44 | 51,574 |
| 2024-12-06 | $89.36 | $90.24 | $89.29 | $89.52 | $89.52 | 46,073 |
| 2024-12-05 | $88.34 | $89.07 | $88.34 | $88.80 | $88.80 | 47,948 |
| 2024-12-04 | $87.86 | $88.43 | $87.79 | $88.29 | $88.29 | 15,175 |
| 2024-12-03 | $87.81 | $88.31 | $87.49 | $87.87 | $87.87 | 34,730 |
| 2024-12-02 | $87.24 | $88.15 | $87.15 | $88.07 | $88.07 | 31,570 |
| 2024-11-29 | $87.39 | $88.22 | $87.28 | $87.95 | $87.95 | 14,621 |
| 2024-11-27 | $88.02 | $88.49 | $87.64 | $87.87 | $87.87 | 16,918 |
| 2024-11-26 | $87.66 | $87.89 | $87.31 | $87.53 | $87.53 | 26,356 |
| 2024-11-25 | $87.75 | $88.31 | $87.09 | $87.98 | $87.98 | 29,512 |
| 2024-11-22 | $88.61 | $88.61 | $87.67 | $87.95 | $87.95 | 32,335 |
| 2024-11-21 | $88.56 | $88.79 | $88.19 | $88.38 | $88.38 | 25,545 |
| 2024-11-20 | $86.83 | $87.57 | $86.52 | $87.36 | $87.36 | 24,004 |
| 2024-11-19 | $86.90 | $87.81 | $86.85 | $87.72 | $87.72 | 31,456 |
| 2024-11-18 | $85.21 | $86.20 | $85.19 | $86.16 | $86.16 | 53,989 |
| 2024-11-15 | $84.61 | $85.33 | $84.61 | $84.81 | $84.81 | 55,656 |
| 2024-11-14 | $86.18 | $86.79 | $85.78 | $85.83 | $85.83 | 28,236 |
| 2024-11-13 | $87.13 | $87.17 | $86.16 | $86.22 | $86.22 | 48,070 |
| 2024-11-12 | $88.73 | $88.73 | $87.52 | $88.30 | $88.30 | 34,397 |
| 2024-11-11 | $89.58 | $90.14 | $89.43 | $89.88 | $89.88 | 23,645 |
| 2024-11-08 | $89.07 | $89.35 | $88.54 | $89.35 | $89.35 | 19,491 |
| 2024-11-07 | $89.15 | $89.82 | $89.15 | $89.65 | $89.65 | 22,264 |
| 2024-11-06 | $90.32 | $90.64 | $89.55 | $89.81 | $89.81 | 9,663 |
| 2024-11-05 | $93.58 | $94.27 | $93.34 | $94.15 | $94.15 | 12,019 |
| 2024-11-04 | $95.12 | $95.28 | $94.61 | $94.61 | $94.61 | 19,650 |
| 2024-11-01 | $94.45 | $95.12 | $94.45 | $95.12 | $95.12 | 10,912 |
| 2024-10-31 | $94.15 | $94.98 | $93.67 | $94.89 | $94.89 | 15,808 |
| 2024-10-30 | $95.43 | $95.83 | $95.33 | $95.58 | $95.58 | 37,499 |
| 2024-10-29 | $95.78 | $96.48 | $95.57 | $96.19 | $96.19 | 24,572 |
| 2024-10-28 | $97.05 | $97.20 | $96.68 | $97.03 | $97.03 | 14,757 |
| 2024-10-25 | $95.97 | $96.84 | $95.97 | $96.50 | $96.50 | 20,354 |
| 2024-10-24 | $97.29 | $97.29 | $96.29 | $96.67 | $96.67 | 9,990 |
| 2024-10-23 | $97.48 | $97.54 | $96.98 | $97.28 | $97.28 | 12,423 |
| 2024-10-22 | $98.34 | $98.34 | $97.26 | $97.66 | $97.66 | 19,043 |
| 2024-10-21 | $99.95 | $99.95 | $98.77 | $98.85 | $98.85 | 12,574 |
| 2024-10-18 | $100.06 | $100.51 | $100.06 | $100.33 | $100.33 | 9,219 |
| 2024-10-17 | $100.33 | $100.33 | $99.52 | $99.60 | $99.60 | 16,235 |
| 2024-10-16 | $102.35 | $102.38 | $101.46 | $101.71 | $101.71 | 14,135 |
| 2024-10-15 | $104.28 | $104.28 | $103.24 | $103.24 | $103.24 | 8,692 |
| 2024-10-14 | $103.90 | $104.57 | $103.69 | $104.57 | $104.57 | 15,229 |
| 2024-10-11 | $102.68 | $103.49 | $102.47 | $103.49 | $103.49 | 22,734 |
| 2024-10-10 | $103.10 | $103.55 | $103.10 | $103.44 | $103.44 | 11,563 |
| 2024-10-09 | $102.84 | $103.21 | $102.07 | $103.06 | $103.06 | 12,668 |
| 2024-10-08 | $103.84 | $104.14 | $102.97 | $103.62 | $103.62 | 14,788 |
| 2024-10-07 | $103.70 | $103.70 | $102.58 | $102.77 | $102.77 | 64,809 |
| 2024-10-04 | $103.06 | $103.56 | $103.06 | $103.48 | $103.48 | 9,707 |
| 2024-10-03 | $105.60 | $105.60 | $105.34 | $105.34 | $105.34 | 11,840 |
| 2024-10-02 | $107.29 | $107.29 | $106.73 | $107.08 | $107.08 | 15,907 |
| 2024-10-01 | $108.90 | $109.02 | $108.46 | $108.65 | $108.65 | 13,333 |
| 2024-09-30 | $110.12 | $110.32 | $109.34 | $109.44 | $109.44 | 10,265 |
| 2024-09-27 | $108.83 | $109.67 | $108.83 | $109.36 | $109.36 | 7,395 |
| 2024-09-26 | $108.39 | $109.19 | $107.77 | $109.07 | $109.07 | 12,104 |
| 2024-09-25 | $109.24 | $110.03 | $109.24 | $109.72 | $109.72 | 17,572 |
| 2024-09-24 | $106.58 | $108.05 | $106.58 | $108.05 | $108.05 | 12,019 |
| 2024-09-23 | $106.51 | $107.26 | $106.46 | $107.23 | $107.23 | 12,042 |
| 2024-09-20 | $105.53 | $106.24 | $105.53 | $105.99 | $105.99 | 10,786 |
| 2024-09-19 | $105.16 | $105.71 | $104.76 | $105.68 | $105.68 | 10,345 |
| 2024-09-18 | $106.09 | $106.47 | $105.23 | $105.49 | $105.49 | 26,894 |
| 2024-09-17 | $108.05 | $108.05 | $106.89 | $107.11 | $107.11 | 14,002 |
| 2024-09-16 | $107.92 | $108.21 | $107.46 | $108.21 | $108.21 | 13,898 |
| 2024-09-13 | $107.28 | $107.63 | $107.13 | $107.18 | $107.18 | 16,819 |
| 2024-09-12 | $106.00 | $106.99 | $105.98 | $106.94 | $106.94 | 17,388 |
| 2024-09-11 | $107.07 | $107.21 | $106.16 | $107.21 | $107.21 | 17,393 |
| 2024-09-10 | $105.66 | $106.43 | $105.66 | $106.28 | $106.28 | 11,781 |
| 2024-09-09 | $105.79 | $106.28 | $105.59 | $105.87 | $105.87 | 10,743 |
| 2024-09-06 | $105.03 | $105.04 | $104.21 | $104.37 | $104.37 | 8,483 |
| 2024-09-05 | $103.20 | $103.53 | $103.05 | $103.25 | $103.25 | 12,318 |
| 2024-09-04 | $103.24 | $105.05 | $103.23 | $105.02 | $105.02 | 15,308 |
| 2024-09-03 | $103.35 | $103.77 | $102.99 | $103.15 | $103.15 | 14,169 |
| 2024-08-30 | $102.74 | $103.20 | $102.17 | $102.42 | $102.42 | 10,007 |
| 2024-08-29 | $103.20 | $103.39 | $102.78 | $102.95 | $102.95 | 6,868 |
| 2024-08-28 | $102.45 | $103.48 | $102.45 | $103.18 | $103.18 | 7,703 |
| 2024-08-27 | $99.16 | $99.94 | $99.16 | $99.69 | $99.69 | 11,806 |
| 2024-08-26 | $99.18 | $99.57 | $98.99 | $99.07 | $99.07 | 8,160 |
| 2024-08-23 | $98.22 | $99.27 | $98.22 | $99.19 | $99.19 | 8,991 |
| 2024-08-22 | $98.56 | $98.63 | $97.88 | $97.88 | $97.88 | 9,274 |
| 2024-08-21 | $97.41 | $98.44 | $97.35 | $98.44 | $98.44 | 12,060 |
| 2024-08-20 | $97.47 | $97.68 | $97.19 | $97.44 | $97.44 | 7,135 |
| 2024-08-19 | $96.17 | $97.42 | $96.17 | $97.22 | $97.22 | 11,374 |
| 2024-08-16 | $95.86 | $96.65 | $95.81 | $96.58 | $96.58 | 8,743 |
| 2024-08-15 | $95.53 | $95.84 | $95.53 | $95.84 | $95.84 | 9,132 |
| 2024-08-14 | $95.53 | $96.44 | $95.53 | $96.31 | $96.31 | 9,454 |
| 2024-08-13 | $94.77 | $95.88 | $94.77 | $95.88 | $95.88 | 14,316 |
| 2024-08-12 | $95.05 | $95.60 | $95.00 | $95.57 | $95.57 | 14,938 |
| 2024-08-09 | $96.35 | $97.36 | $96.35 | $96.97 | $96.97 | 14,274 |
| 2024-08-08 | $95.10 | $95.97 | $95.03 | $95.97 | $95.97 | 19,949 |
| 2024-08-07 | $96.05 | $96.40 | $95.28 | $95.71 | $95.71 | 18,449 |
| 2024-08-06 | $95.49 | $96.08 | $95.21 | $95.75 | $95.75 | 25,546 |
| 2024-08-05 | $96.23 | $96.30 | $95.45 | $95.72 | $95.72 | 10,682 |
| 2024-08-02 | $96.85 | $97.49 | $96.50 | $97.49 | $97.49 | 18,798 |
| 2024-08-01 | $98.29 | $98.29 | $96.92 | $97.41 | $97.41 | 10,151 |
| 2024-07-31 | $97.64 | $97.97 | $97.38 | $97.94 | $97.94 | 13,646 |
| 2024-07-30 | $96.10 | $96.20 | $95.57 | $96.20 | $96.20 | 22,748 |
| 2024-07-29 | $95.33 | $95.60 | $95.11 | $95.54 | $95.54 | 32,795 |
| 2024-07-26 | $94.80 | $95.32 | $94.80 | $95.12 | $95.12 | 12,255 |
| 2024-07-25 | $94.60 | $95.44 | $94.60 | $94.87 | $94.87 | 12,328 |
| 2024-07-24 | $93.95 | $95.23 | $93.79 | $94.44 | $94.44 | 12,302 |
| 2024-07-23 | $92.00 | $92.83 | $91.67 | $92.49 | $92.49 | 9,739 |
| 2024-07-22 | $97.00 | $97.02 | $96.01 | $96.83 | $96.83 | 11,979 |
| 2024-07-19 | $95.22 | $95.47 | $94.99 | $95.06 | $95.06 | 25,511 |
| 2024-07-18 | $95.85 | $95.85 | $94.94 | $95.27 | $95.27 | 11,815 |
| 2024-07-17 | $95.91 | $95.96 | $95.21 | $95.59 | $95.59 | 7,058 |
| 2024-07-16 | $95.63 | $96.28 | $95.57 | $96.27 | $96.27 | 8,488 |
| 2024-07-15 | $96.83 | $96.89 | $95.55 | $95.87 | $95.87 | 10,150 |
| 2024-07-12 | $97.62 | $97.99 | $97.54 | $97.71 | $97.71 | 7,855 |
| 2024-07-11 | $98.07 | $98.07 | $97.32 | $97.46 | $97.46 | 7,777 |
| 2024-07-10 | $96.45 | $96.70 | $96.18 | $96.59 | $96.59 | 14,611 |
| 2024-07-09 | $97.47 | $97.77 | $97.15 | $97.51 | $97.51 | 9,471 |
| 2024-07-08 | $96.26 | $96.26 | $95.77 | $96.02 | $96.02 | 8,007 |
| 2024-07-05 | $95.78 | $95.78 | $94.86 | $95.35 | $95.35 | 13,988 |
| 2024-07-03 | $95.14 | $95.80 | $95.14 | $95.80 | $95.80 | 14,923 |
| 2024-07-02 | $93.88 | $95.01 | $93.83 | $94.80 | $94.80 | 23,031 |
| 2024-07-01 | $95.24 | $95.91 | $94.97 | $95.49 | $95.49 | 20,574 |
| 2024-06-28 | $94.37 | $94.91 | $94.37 | $94.71 | $94.71 | 13,724 |
| 2024-06-27 | $97.18 | $97.35 | $96.85 | $96.99 | $96.99 | 18,083 |
| 2024-06-26 | $96.87 | $96.94 | $96.50 | $96.82 | $96.82 | 7,331 |
| 2024-06-25 | $97.17 | $97.51 | $96.78 | $97.25 | $97.25 | 11,588 |
| 2024-06-24 | $97.26 | $97.65 | $97.21 | $97.39 | $97.39 | 12,138 |
| 2024-06-21 | $96.34 | $96.92 | $96.23 | $96.47 | $96.47 | 10,484 |
| 2024-06-20 | $96.74 | $97.22 | $96.57 | $97.10 | $97.10 | 17,071 |
| 2024-06-18 | $97.68 | $97.99 | $97.68 | $97.90 | $97.90 | 10,078 |
| 2024-06-17 | $96.99 | $97.14 | $96.55 | $97.10 | $97.10 | 10,740 |
| 2024-06-14 | $96.87 | $96.87 | $96.24 | $96.63 | $96.63 | 24,835 |
| 2024-06-13 | $96.34 | $97.06 | $96.34 | $96.95 | $96.95 | 31,941 |
| 2024-06-12 | $97.80 | $97.88 | $97.24 | $97.24 | $97.24 | 17,617 |
| 2024-06-11 | $96.37 | $97.26 | $96.35 | $97.09 | $97.09 | 28,166 |
| 2024-06-10 | $96.78 | $97.40 | $96.70 | $97.38 | $97.38 | 7,952 |
| 2024-06-07 | $96.05 | $96.26 | $95.87 | $95.87 | $95.87 | 7,937 |
| 2024-06-06 | $96.82 | $97.13 | $96.66 | $97.00 | $97.00 | 6,982 |
| 2024-06-05 | $97.06 | $97.13 | $96.21 | $97.13 | $97.13 | 14,670 |
| 2024-06-04 | $95.16 | $96.08 | $94.99 | $95.89 | $95.89 | 12,494 |
| 2024-06-03 | $93.23 | $93.90 | $93.23 | $93.73 | $93.73 | 13,757 |
| 2024-05-31 | $93.40 | $93.97 | $93.32 | $93.97 | $93.97 | 238,591 |
| 2024-05-30 | $92.44 | $93.10 | $92.23 | $92.35 | $92.35 | 187,776 |
| 2024-05-29 | $92.31 | $92.65 | $92.02 | $92.02 | $92.02 | 22,683 |
| 2024-05-28 | $92.69 | $92.69 | $92.14 | $92.32 | $92.32 | 10,609 |
| 2024-05-24 | $92.02 | $92.80 | $91.95 | $92.28 | $92.28 | 14,536 |
| 2024-05-23 | $92.17 | $92.79 | $92.13 | $92.13 | $92.13 | 13,203 |
| 2024-05-22 | $91.04 | $91.40 | $90.92 | $91.14 | $91.14 | 18,437 |
| 2024-05-21 | $91.53 | $92.16 | $91.53 | $92.03 | $92.03 | 11,278 |
| 2024-05-20 | $92.17 | $92.42 | $91.61 | $91.61 | $91.61 | 10,262 |
| 2024-05-17 | $91.33 | $92.28 | $91.33 | $91.99 | $91.99 | 8,209 |
| 2024-05-16 | $90.87 | $90.93 | $90.67 | $90.69 | $90.69 | 10,236 |
| 2024-05-15 | $90.71 | $91.30 | $90.71 | $91.03 | $91.03 | 8,546 |
| 2024-05-14 | $89.70 | $89.84 | $89.61 | $89.78 | $89.78 | 8,852 |
| 2024-05-13 | $90.36 | $90.40 | $89.94 | $89.94 | $89.94 | 12,954 |
| 2024-05-10 | $89.28 | $89.53 | $89.28 | $89.38 | $89.38 | 14,676 |
| 2024-05-09 | $88.65 | $90.42 | $88.65 | $90.32 | $90.32 | 8,268 |
| 2024-05-08 | $89.80 | $89.88 | $89.45 | $89.77 | $89.77 | 12,118 |
| 2024-05-07 | $89.63 | $89.89 | $89.24 | $89.56 | $89.56 | 9,566 |
| 2024-05-06 | $88.06 | $88.52 | $87.94 | $88.33 | $88.33 | 15,104 |
| 2024-05-03 | $88.37 | $88.54 | $87.93 | $88.46 | $88.46 | 12,613 |
| 2024-05-02 | $86.17 | $87.32 | $86.17 | $87.09 | $87.09 | 12,033 |
| 2024-05-01 | $85.52 | $86.19 | $85.17 | $85.64 | $85.64 | 8,362 |
| 2024-04-30 | $86.01 | $86.90 | $85.72 | $85.73 | $85.73 | 8,962 |
| 2024-04-29 | $86.61 | $86.82 | $86.43 | $86.73 | $86.73 | 13,841 |
| 2024-04-26 | $86.75 | $86.99 | $86.59 | $86.60 | $86.60 | 13,017 |
| 2024-04-25 | $85.16 | $86.31 | $85.04 | $86.31 | $86.31 | 10,055 |
| 2024-04-24 | $87.75 | $87.89 | $87.55 | $87.89 | $87.89 | 13,061 |
| 2024-04-23 | $86.94 | $87.41 | $86.94 | $87.30 | $87.30 | 10,066 |
| 2024-04-22 | $86.43 | $86.93 | $86.43 | $86.70 | $86.70 | 9,958 |
| 2024-04-19 | $86.46 | $87.01 | $86.25 | $87.01 | $87.01 | 9,230 |
| 2024-04-18 | $85.25 | $85.69 | $85.23 | $85.36 | $85.36 | 8,789 |
| 2024-04-17 | $85.42 | $85.42 | $84.80 | $85.03 | $85.03 | 12,327 |
| 2024-04-16 | $85.12 | $85.12 | $84.87 | $84.97 | $84.97 | 12,852 |
| 2024-04-15 | $85.24 | $85.35 | $84.61 | $84.66 | $84.66 | 9,352 |
| 2024-04-12 | $86.24 | $86.38 | $85.39 | $85.44 | $85.44 | 9,095 |
| 2024-04-11 | $87.85 | $88.51 | $87.51 | $88.39 | $88.39 | 14,048 |
| 2024-04-10 | $87.08 | $88.38 | $87.08 | $88.06 | $88.06 | 16,902 |
| 2024-04-09 | $88.26 | $88.36 | $87.46 | $87.59 | $87.59 | 8,788 |
| 2024-04-08 | $87.35 | $87.60 | $87.14 | $87.53 | $87.53 | 10,130 |
| 2024-04-05 | $87.53 | $87.78 | $87.37 | $87.53 | $87.53 | 10,130 |
| 2024-04-04 | $87.45 | $87.55 | $86.90 | $87.15 | $87.15 | 87,609 |
| 2024-04-03 | $89.66 | $90.53 | $89.31 | $90.11 | $90.11 | 262,327 |
| 2024-04-02 | $88.76 | $88.99 | $88.50 | $88.72 | $88.72 | 70,938 |
| 2024-04-01 | $89.17 | $90.32 | $88.75 | $89.88 | $89.88 | 10,726 |
| 2024-03-28 | $88.52 | $89.23 | $88.52 | $89.23 | $89.23 | 10,174 |
| 2024-03-27 | $88.63 | $89.05 | $88.63 | $88.86 | $88.86 | 9,065 |
| 2024-03-26 | $89.56 | $89.62 | $89.09 | $89.16 | $89.16 | 11,173 |
| 2024-03-25 | $89.95 | $90.52 | $89.95 | $90.30 | $90.30 | 10,035 |
| 2024-03-22 | $91.41 | $91.68 | $90.90 | $91.62 | $90.05 | 8,970 |
| 2024-03-21 | $91.44 | $91.58 | $90.92 | $91.41 | $89.84 | 9,954 |
| 2024-03-20 | $91.96 | $92.94 | $91.96 | $92.94 | $91.35 | 10,806 |
| 2024-03-19 | $91.40 | $92.04 | $91.40 | $91.77 | $90.20 | 10,979 |
| 2024-03-18 | $91.72 | $91.96 | $91.40 | $91.40 | $89.83 | 8,696 |
| 2024-03-15 | $91.14 | $91.23 | $90.78 | $90.89 | $89.33 | 8,765 |
| 2024-03-14 | $90.56 | $90.56 | $89.70 | $90.45 | $88.90 | 11,069 |
| 2024-03-13 | $90.25 | $90.64 | $90.15 | $90.45 | $88.90 | 11,069 |
| 2024-03-12 | $89.89 | $90.85 | $89.87 | $90.84 | $89.28 | 8,823 |
| 2024-03-11 | $89.52 | $90.00 | $89.20 | $89.81 | $88.27 | 9,950 |
| 2024-03-08 | $88.57 | $89.05 | $88.27 | $89.00 | $87.47 | 9,854 |
| 2024-03-07 | $87.32 | $88.17 | $87.32 | $88.17 | $86.66 | 9,420 |
| 2024-03-06 | $84.94 | $85.49 | $84.94 | $85.19 | $83.73 | 11,133 |
| 2024-03-05 | $83.25 | $83.75 | $83.13 | $83.65 | $82.21 | 8,599 |
| 2024-03-04 | $83.33 | $83.84 | $83.20 | $83.63 | $82.20 | 8,337 |
| 2024-03-01 | $83.19 | $84.26 | $83.19 | $84.24 | $82.79 | 10,879 |
| 2024-02-29 | $84.28 | $84.48 | $83.79 | $83.91 | $82.47 | 14,935 |
| 2024-02-28 | $84.06 | $84.82 | $84.06 | $84.45 | $83.00 | 8,759 |
| 2024-02-27 | $85.00 | $85.26 | $84.87 | $85.21 | $83.74 | 10,476 |
| 2024-02-26 | $87.08 | $87.08 | $86.33 | $86.59 | $85.10 | 8,529 |
| 2024-02-23 | $85.98 | $86.14 | $85.81 | $86.01 | $84.53 | 8,252 |
| 2024-02-22 | $85.00 | $85.51 | $84.97 | $85.51 | $84.04 | 15,096 |
| 2024-02-21 | $85.00 | $85.00 | $84.28 | $84.71 | $83.26 | 10,891 |
| 2024-02-20 | $84.99 | $85.32 | $84.69 | $84.78 | $83.33 | 11,078 |
| 2024-02-16 | $82.87 | $83.46 | $82.67 | $83.20 | $81.77 | 7,046 |
| 2024-02-15 | $83.56 | $83.60 | $83.08 | $83.35 | $81.92 | 12,584 |
| 2024-02-14 | $82.71 | $83.22 | $82.69 | $83.22 | $81.79 | 19,656 |
| 2024-02-13 | $81.19 | $81.50 | $81.09 | $81.31 | $79.91 | 15,919 |
| 2024-02-12 | $81.73 | $82.51 | $81.73 | $82.41 | $81.00 | 9,092 |
| 2024-02-09 | $82.06 | $82.38 | $81.78 | $82.24 | $80.83 | 11,774 |
| 2024-02-08 | $83.13 | $83.74 | $83.11 | $83.14 | $81.71 | 15,069 |
| 2024-02-07 | $84.13 | $84.29 | $84.00 | $84.02 | $82.58 | 9,727 |
| 2024-02-06 | $82.40 | $83.13 | $82.39 | $83.07 | $81.64 | 12,337 |
| 2024-02-05 | $82.48 | $82.80 | $82.08 | $82.66 | $81.24 | 14,587 |
| 2024-02-02 | $83.26 | $83.26 | $82.51 | $82.70 | $81.28 | 7,693 |
| 2024-02-01 | $83.45 | $84.69 | $83.45 | $84.62 | $83.17 | 10,329 |
| 2024-01-31 | $84.19 | $84.19 | $83.20 | $83.68 | $82.25 | 13,237 |
| 2024-01-30 | $84.04 | $84.07 | $83.45 | $84.07 | $82.63 | 11,323 |
| 2024-01-29 | $84.62 | $85.83 | $84.62 | $85.74 | $84.27 | 11,051 |
| 2024-01-26 | $84.09 | $84.34 | $84.04 | $84.18 | $84.18 | 7,809 |
| 2024-01-25 | $82.14 | $83.11 | $82.00 | $82.83 | $82.83 | 15,046 |
| 2024-01-24 | $77.07 | $77.07 | $76.61 | $76.71 | $76.71 | 9,683 |
| 2024-01-23 | $76.18 | $76.34 | $75.55 | $76.04 | $76.04 | 11,277 |
| 2024-01-22 | $77.36 | $77.45 | $77.25 | $77.40 | $77.40 | 23,442 |
| 2024-01-19 | $76.77 | $77.50 | $76.64 | $77.31 | $77.31 | 10,158 |
| 2024-01-18 | $76.88 | $77.20 | $76.79 | $77.17 | $77.17 | 9,034 |
| 2024-01-17 | $77.15 | $77.63 | $77.14 | $77.63 | $77.63 | 14,185 |
| 2024-01-16 | $78.94 | $79.09 | $78.75 | $78.97 | $78.97 | 11,271 |
| 2024-01-12 | $79.79 | $80.03 | $79.53 | $79.78 | $79.78 | 8,095 |
| 2024-01-11 | $79.78 | $79.78 | $78.52 | $79.64 | $79.64 | 13,790 |
| 2024-01-10 | $79.38 | $79.85 | $79.30 | $79.66 | $79.66 | 10,717 |
| 2024-01-09 | $79.18 | $79.49 | $79.18 | $79.28 | $79.28 | 9,981 |
| 2024-01-08 | $78.38 | $79.55 | $78.38 | $79.34 | $79.34 | 12,027 |
| 2024-01-05 | $78.20 | $79.10 | $78.14 | $78.45 | $78.45 | 11,635 |
| 2024-01-04 | $79.06 | $79.27 | $78.96 | $79.12 | $79.12 | 7,942 |
| 2024-01-03 | $79.28 | $80.52 | $79.28 | $80.52 | $80.52 | 10,991 |
| 2024-01-02 | $82.28 | $82.28 | $81.45 | $81.45 | $81.45 | 20,493 |
| 2023-12-29 | $82.60 | $83.25 | $82.57 | $83.08 | $83.08 | 10,013 |
| 2023-12-28 | $82.74 | $82.84 | $81.85 | $82.23 | $82.23 | 8,119 |
| 2023-12-27 | $81.82 | $82.63 | $81.82 | $82.59 | $82.59 | 7,531 |
| 2023-12-26 | $81.82 | $82.00 | $81.41 | $81.68 | $81.68 | 9,287 |
| 2023-12-22 | $81.48 | $81.56 | $81.20 | $81.26 | $81.26 | 11,346 |
| 2023-12-21 | $81.29 | $81.29 | $80.79 | $81.13 | $81.13 | 10,540 |
| 2023-12-20 | $80.81 | $81.24 | $80.28 | $80.33 | $80.33 | 8,931 |
| 2023-12-19 | $80.96 | $81.11 | $80.68 | $81.10 | $81.10 | 15,807 |
| 2023-12-18 | $79.89 | $80.60 | $79.58 | $80.60 | $80.60 | 7,654 |
| 2023-12-15 | $79.43 | $80.08 | $79.24 | $79.33 | $79.33 | 10,690 |
| 2023-12-14 | $78.55 | $79.80 | $78.55 | $78.75 | $78.75 | 13,516 |
| 2023-12-13 | $79.34 | $80.20 | $78.87 | $80.03 | $80.03 | 19,219 |
| 2023-12-12 | $77.84 | $78.85 | $77.84 | $78.79 | $78.79 | 17,093 |
| 2023-12-11 | $77.19 | $78.00 | $77.19 | $77.92 | $77.92 | 15,979 |
| 2023-12-08 | $76.80 | $77.17 | $76.75 | $77.03 | $77.03 | 13,594 |
| 2023-12-07 | $76.65 | $77.23 | $76.57 | $77.06 | $77.06 | 9,240 |
| 2023-12-06 | $77.19 | $77.25 | $76.89 | $76.90 | $76.90 | 13,078 |
| 2023-12-05 | $75.26 | $75.45 | $75.03 | $75.03 | $75.03 | 14,877 |
| 2023-12-04 | $75.92 | $76.09 | $75.54 | $75.71 | $75.71 | 31,086 |
| 2023-12-01 | $75.61 | $76.48 | $75.52 | $76.38 | $76.38 | 11,858 |
| 2023-11-30 | $74.31 | $75.13 | $74.16 | $75.00 | $75.00 | 11,746 |
| 2023-11-29 | $74.68 | $74.75 | $74.04 | $74.10 | $74.10 | 12,350 |
| 2023-11-28 | $73.36 | $73.87 | $73.36 | $73.65 | $73.65 | 10,888 |
| 2023-11-27 | $73.92 | $74.12 | $73.82 | $74.08 | $74.08 | 14,824 |
| 2023-11-24 | $73.35 | $73.82 | $73.35 | $73.76 | $73.76 | 7,615 |
| 2023-11-22 | $73.04 | $73.15 | $72.96 | $72.97 | $72.97 | 10,262 |
| 2023-11-21 | $74.44 | $74.44 | $73.92 | $74.25 | $74.25 | 11,318 |
| 2023-11-20 | $73.21 | $73.74 | $73.16 | $73.57 | $73.57 | 19,091 |
| 2023-11-17 | $72.93 | $73.17 | $72.69 | $72.91 | $72.91 | 37,986 |
| 2023-11-16 | $72.54 | $72.70 | $72.39 | $72.61 | $72.61 | 18,685 |
| 2023-11-15 | $73.22 | $73.54 | $73.11 | $73.44 | $73.44 | 11,134 |
| 2023-11-14 | $70.93 | $71.85 | $70.93 | $71.85 | $71.85 | 11,911 |
| 2023-11-13 | $69.84 | $70.74 | $69.82 | $70.72 | $70.72 | 27,813 |
| 2023-11-10 | $70.49 | $70.79 | $69.77 | $70.79 | $70.79 | 19,226 |
| 2023-11-09 | $69.19 | $69.19 | $68.39 | $68.39 | $68.39 | 11,951 |
| 2023-11-08 | $68.22 | $68.31 | $67.95 | $68.09 | $68.09 | 12,847 |
| 2023-11-07 | $68.11 | $68.33 | $67.60 | $68.09 | $68.09 | 42,735 |
| 2023-11-06 | $67.35 | $67.71 | $67.29 | $67.57 | $67.57 | 23,025 |
| 2023-11-03 | $68.16 | $68.23 | $67.92 | $68.09 | $68.09 | 24,300 |
| 2023-11-02 | $67.78 | $68.26 | $67.78 | $68.00 | $68.00 | 16,691 |
| 2023-11-01 | $66.80 | $66.91 | $66.26 | $66.89 | $66.89 | 13,210 |
| 2023-10-31 | $66.62 | $67.00 | $66.35 | $66.53 | $66.53 | 24,872 |
| 2023-10-30 | $65.97 | $66.46 | $65.97 | $66.43 | $66.43 | 16,272 |
| 2023-10-27 | $67.06 | $67.14 | $66.40 | $66.64 | $66.64 | 20,013 |
| 2023-10-26 | $64.19 | $64.71 | $64.08 | $64.45 | $64.45 | 20,610 |
| 2023-10-25 | $63.27 | $63.88 | $62.91 | $63.26 | $63.26 | 18,960 |
| 2023-10-24 | $62.84 | $63.49 | $62.84 | $63.23 | $63.23 | 19,471 |
| 2023-10-23 | $62.28 | $63.77 | $62.28 | $63.49 | $63.49 | 21,665 |
| 2023-10-20 | $64.22 | $64.60 | $64.12 | $64.12 | $64.12 | 20,444 |
| 2023-10-19 | $64.24 | $64.94 | $64.19 | $64.46 | $64.46 | 16,464 |
| 2023-10-18 | $64.49 | $64.56 | $64.06 | $64.13 | $64.13 | 18,441 |
| 2023-10-17 | $64.19 | $64.41 | $63.91 | $64.06 | $64.06 | 22,284 |
| 2023-10-16 | $64.29 | $64.83 | $64.29 | $64.56 | $64.56 | 28,826 |
| 2023-10-13 | $63.49 | $64.24 | $63.42 | $64.22 | $64.22 | 19,717 |
| 2023-10-12 | $64.65 | $64.81 | $63.64 | $63.72 | $63.72 | 20,282 |
| 2023-10-11 | $64.68 | $64.68 | $63.69 | $64.01 | $64.01 | 34,300 |
| 2023-10-10 | $63.65 | $64.65 | $63.65 | $64.15 | $64.15 | 30,699 |
| 2023-10-09 | $62.54 | $62.83 | $62.05 | $62.80 | $62.80 | 26,596 |
| 2023-10-06 | $61.41 | $62.71 | $61.39 | $62.62 | $62.62 | 40,735 |
| 2023-10-05 | $64.24 | $64.24 | $63.49 | $63.76 | $63.76 | 21,999 |
| 2023-10-04 | $63.70 | $63.70 | $62.72 | $63.43 | $63.43 | 21,380 |
| 2023-10-03 | $63.60 | $63.70 | $63.06 | $63.30 | $63.30 | 31,910 |
| 2023-10-02 | $64.21 | $64.21 | $63.73 | $64.03 | $64.03 | 26,223 |
| 2023-09-29 | $66.01 | $66.01 | $64.95 | $65.32 | $65.32 | 31,898 |
| 2023-09-28 | $65.10 | $65.31 | $64.58 | $65.01 | $65.01 | 24,689 |
| 2023-09-27 | $64.24 | $64.31 | $63.41 | $63.76 | $63.76 | 24,286 |
| 2023-09-26 | $64.41 | $64.58 | $64.20 | $64.26 | $64.26 | 90,755 |
| 2023-09-25 | $64.23 | $64.60 | $64.09 | $64.60 | $64.60 | 18,310 |
| 2023-09-22 | $65.29 | $65.57 | $65.04 | $65.28 | $65.28 | 20,920 |
| 2023-09-21 | $65.31 | $65.83 | $64.54 | $64.91 | $64.91 | 51,035 |
| 2023-09-20 | $66.03 | $67.17 | $65.51 | $66.18 | $66.18 | 22,720 |
| 2023-09-19 | $63.27 | $63.31 | $62.83 | $63.31 | $63.31 | 26,023 |
| 2023-09-18 | $63.22 | $63.50 | $63.18 | $63.18 | $63.18 | 24,463 |
| 2023-09-15 | $63.92 | $64.15 | $63.72 | $63.89 | $63.89 | 25,876 |
| 2023-09-14 | $62.98 | $63.72 | $62.91 | $63.60 | $63.60 | 13,409 |
| 2023-09-13 | $62.65 | $63.41 | $62.65 | $62.87 | $62.87 | 10,681 |
| 2023-09-12 | $63.91 | $63.93 | $63.53 | $63.81 | $63.81 | 19,621 |
| 2023-09-11 | $64.56 | $64.82 | $64.41 | $64.77 | $64.77 | 19,393 |
| 2023-09-08 | $65.33 | $65.35 | $64.77 | $64.81 | $64.81 | 15,121 |
| 2023-09-07 | $65.29 | $65.33 | $64.80 | $65.30 | $65.30 | 15,415 |
| 2023-09-06 | $65.74 | $65.88 | $65.25 | $65.68 | $65.68 | 17,020 |
| 2023-09-05 | $65.15 | $65.20 | $64.93 | $65.02 | $65.02 | 14,129 |
| 2023-09-01 | $66.78 | $66.78 | $66.00 | $66.31 | $66.31 | 10,050 |
| 2023-08-31 | $67.01 | $67.16 | $66.51 | $66.64 | $66.64 | 8,973 |
| 2023-08-30 | $66.79 | $66.83 | $66.32 | $66.54 | $66.54 | 10,851 |
| 2023-08-29 | $65.17 | $66.18 | $65.17 | $66.15 | $66.15 | 15,951 |
| 2023-08-28 | $64.66 | $64.91 | $64.62 | $64.81 | $64.81 | 13,390 |
| 2023-08-25 | $64.40 | $64.76 | $64.12 | $64.48 | $64.48 | 12,084 |
| 2023-08-24 | $64.51 | $64.52 | $63.98 | $64.00 | $64.00 | 18,377 |
| 2023-08-23 | $63.55 | $63.92 | $63.55 | $63.85 | $63.85 | 16,936 |
| 2023-08-22 | $62.73 | $62.78 | $62.14 | $62.21 | $62.21 | 38,828 |
| 2023-08-21 | $62.69 | $62.85 | $62.09 | $62.70 | $62.70 | 29,274 |
| 2023-08-18 | $61.84 | $62.63 | $61.84 | $62.46 | $62.46 | 21,949 |
| 2023-08-17 | $63.60 | $63.60 | $62.77 | $62.79 | $62.79 | 34,328 |
| 2023-08-16 | $64.09 | $64.14 | $63.58 | $63.59 | $63.59 | 16,242 |
| 2023-08-15 | $64.27 | $64.65 | $63.60 | $63.71 | $63.71 | 17,867 |
| 2023-08-14 | $64.94 | $65.93 | $64.93 | $65.20 | $65.20 | 16,148 |
| 2023-08-11 | $65.17 | $65.66 | $65.05 | $65.18 | $65.18 | 12,555 |
| 2023-08-10 | $66.45 | $66.75 | $65.80 | $66.38 | $66.38 | 16,640 |
| 2023-08-09 | $64.90 | $64.97 | $64.60 | $64.77 | $64.77 | 12,930 |
| 2023-08-08 | $65.25 | $65.33 | $65.01 | $65.23 | $65.23 | 19,332 |
| 2023-08-07 | $65.50 | $66.10 | $65.50 | $65.82 | $65.82 | 12,877 |
| 2023-08-04 | $65.33 | $65.85 | $65.33 | $65.44 | $65.44 | 11,556 |
| 2023-08-03 | $65.27 | $65.56 | $65.05 | $65.11 | $65.11 | 10,763 |
| 2023-08-02 | $65.38 | $65.88 | $65.38 | $65.64 | $65.64 | 19,555 |
| 2023-08-01 | $66.89 | $67.07 | $66.34 | $66.69 | $66.69 | 17,409 |
| 2023-07-31 | $67.75 | $67.82 | $67.21 | $67.34 | $67.34 | 11,030 |
| 2023-07-28 | $67.98 | $68.16 | $67.44 | $67.55 | $67.55 | 11,774 |
| 2023-07-27 | $68.55 | $68.55 | $67.36 | $67.50 | $67.50 | 26,789 |
| 2023-07-26 | $66.67 | $67.39 | $66.55 | $67.39 | $67.39 | 12,308 |
| 2023-07-25 | $66.75 | $67.50 | $66.75 | $67.02 | $67.02 | 14,295 |
| 2023-07-24 | $66.43 | $66.61 | $66.00 | $66.04 | $66.04 | 11,852 |
| 2023-07-21 | $65.69 | $65.98 | $65.54 | $65.75 | $65.75 | 13,019 |
| 2023-07-20 | $68.20 | $68.20 | $67.29 | $67.36 | $67.36 | 11,048 |
| 2023-07-19 | $69.18 | $69.26 | $68.98 | $69.26 | $69.26 | 6,875 |
| 2023-07-18 | $68.55 | $69.06 | $68.47 | $68.93 | $68.93 | 10,645 |
| 2023-07-17 | $68.56 | $68.69 | $68.35 | $68.57 | $68.57 | 16,337 |
| 2023-07-14 | $69.69 | $69.74 | $69.45 | $69.61 | $69.61 | 17,231 |
| 2023-07-13 | $69.97 | $70.23 | $69.33 | $69.97 | $69.97 | 22,672 |
| 2023-07-12 | $69.17 | $69.45 | $68.97 | $69.43 | $69.43 | 10,629 |
| 2023-07-11 | $67.25 | $67.72 | $67.04 | $67.59 | $67.59 | 16,162 |
| 2023-07-10 | $65.91 | $66.24 | $65.84 | $66.16 | $66.16 | 17,266 |
| 2023-07-07 | $65.46 | $66.16 | $65.39 | $65.90 | $65.90 | 14,302 |
| 2023-07-06 | $64.91 | $65.62 | $64.90 | $65.61 | $65.61 | 13,989 |
| 2023-07-05 | $66.31 | $66.36 | $66.02 | $66.30 | $66.30 | 17,355 |
| 2023-07-03 | $66.37 | $66.47 | $66.01 | $66.19 | $66.19 | 7,014 |
| 2023-06-30 | $66.08 | $66.52 | $65.97 | $66.41 | $66.41 | 21,867 |
| 2023-06-29 | $64.60 | $64.80 | $64.53 | $64.75 | $64.75 | 12,056 |
| 2023-06-28 | $65.77 | $66.16 | $65.74 | $65.96 | $65.96 | 9,485 |
| 2023-06-27 | $65.89 | $66.31 | $65.36 | $66.14 | $66.14 | 23,802 |
| 2023-06-26 | $66.41 | $66.54 | $66.13 | $66.26 | $66.26 | 13,822 |
| 2023-06-23 | $65.71 | $66.34 | $65.71 | $65.79 | $65.79 | 16,674 |
| 2023-06-22 | $64.44 | $65.16 | $64.44 | $65.09 | $65.09 | 20,088 |
| 2023-06-21 | $64.54 | $64.60 | $64.15 | $64.47 | $64.47 | 16,914 |
| 2023-06-20 | $64.79 | $64.87 | $64.06 | $64.43 | $64.43 | 13,829 |
| 2023-06-16 | $66.07 | $66.17 | $65.35 | $65.48 | $65.48 | 14,682 |
| 2023-06-15 | $63.94 | $64.68 | $63.94 | $64.59 | $64.59 | 19,623 |
| 2023-06-14 | $64.21 | $64.33 | $63.78 | $64.04 | $64.04 | 11,650 |
| 2023-06-13 | $64.00 | $64.27 | $63.80 | $64.10 | $64.10 | 39,876 |
| 2023-06-12 | $63.76 | $64.01 | $63.40 | $64.01 | $64.01 | 16,993 |
| 2023-06-09 | $63.69 | $63.75 | $63.32 | $63.46 | $63.46 | 25,902 |
| 2023-06-08 | $65.54 | $65.69 | $65.35 | $65.61 | $65.61 | 11,195 |
| 2023-06-07 | $66.07 | $66.23 | $65.10 | $65.14 | $65.14 | 22,276 |
| 2023-06-06 | $66.60 | $66.88 | $66.60 | $66.87 | $66.87 | 11,330 |
| 2023-06-05 | $66.29 | $66.60 | $65.98 | $66.03 | $66.03 | 13,603 |
| 2023-06-02 | $66.95 | $67.14 | $66.74 | $67.06 | $67.06 | 11,770 |
| 2023-06-01 | $66.21 | $66.96 | $66.21 | $66.84 | $66.84 | 33,204 |
| 2023-05-31 | $66.53 | $66.53 | $65.49 | $66.07 | $66.07 | 16,772 |
| 2023-05-30 | $67.28 | $67.28 | $66.59 | $66.72 | $66.72 | 12,540 |
| 2023-05-26 | $67.12 | $67.51 | $67.07 | $67.47 | $67.47 | 12,153 |
| 2023-05-25 | $66.23 | $66.64 | $66.15 | $66.62 | $66.62 | 9,330 |
| 2023-05-24 | $66.30 | $66.58 | $66.20 | $66.44 | $66.44 | 7,802 |
| 2023-05-23 | $66.94 | $67.01 | $66.61 | $66.61 | $66.61 | 10,019 |
| 2023-05-22 | $67.29 | $67.56 | $67.17 | $67.17 | $67.17 | 10,286 |
| 2023-05-19 | $67.48 | $68.10 | $67.48 | $67.93 | $67.93 | 15,966 |
| 2023-05-18 | $68.58 | $68.58 | $66.61 | $67.09 | $67.09 | 13,015 |
| 2023-05-17 | $67.09 | $67.25 | $66.70 | $67.25 | $67.25 | 10,683 |
| 2023-05-16 | $70.17 | $70.17 | $69.56 | $69.61 | $69.61 | 10,050 |
| 2023-05-15 | $70.62 | $70.83 | $70.50 | $70.76 | $70.76 | 6,701 |
| 2023-05-12 | $70.36 | $70.52 | $70.28 | $70.50 | $70.50 | 15,243 |
| 2023-05-11 | $70.76 | $71.32 | $70.73 | $71.20 | $71.20 | 9,179 |
| 2023-05-10 | $69.99 | $70.02 | $69.62 | $70.02 | $70.02 | 7,735 |
| 2023-05-09 | $69.51 | $70.14 | $69.44 | $70.03 | $70.03 | 14,802 |
| 2023-05-08 | $71.18 | $71.39 | $70.82 | $71.02 | $71.02 | 8,222 |
| 2023-05-05 | $70.49 | $71.43 | $70.49 | $71.36 | $71.36 | 5,103 |
| 2023-05-04 | $70.24 | $70.87 | $70.24 | $70.80 | $70.80 | 9,831 |
| 2023-05-03 | $69.69 | $70.49 | $69.69 | $70.38 | $70.38 | 7,913 |
| 2023-05-02 | $68.79 | $69.58 | $68.79 | $69.53 | $69.53 | 10,028 |
| 2023-05-01 | $72.15 | $72.15 | $69.71 | $69.71 | $69.71 | 14,673 |
| 2023-04-28 | $69.65 | $70.08 | $69.54 | $70.08 | $70.08 | 8,854 |
| 2023-04-27 | $68.96 | $69.60 | $68.93 | $69.59 | $69.59 | 9,835 |
| 2023-04-26 | $69.72 | $70.29 | $69.45 | $69.48 | $69.48 | 15,062 |
| 2023-04-25 | $71.29 | $71.29 | $70.57 | $70.57 | $70.57 | 14,770 |
| 2023-04-24 | $70.97 | $71.69 | $70.97 | $71.69 | $71.69 | 10,179 |
| 2023-04-21 | $71.14 | $71.21 | $70.69 | $71.15 | $71.15 | 7,033 |
| 2023-04-20 | $70.23 | $70.87 | $70.06 | $70.36 | $70.36 | 7,830 |
| 2023-04-19 | $69.25 | $69.42 | $69.06 | $69.18 | $69.18 | 11,667 |
| 2023-04-18 | $69.28 | $69.29 | $69.10 | $69.26 | $69.26 | 5,958 |
| 2023-04-17 | $68.92 | $69.12 | $68.47 | $68.69 | $68.69 | 23,268 |
| 2023-04-14 | $69.46 | $69.51 | $68.92 | $68.99 | $68.99 | 9,893 |
| 2023-04-13 | $69.27 | $69.55 | $68.99 | $69.50 | $69.50 | 18,397 |
| 2023-04-12 | $69.02 | $69.99 | $68.77 | $69.09 | $69.09 | 19,368 |
| 2023-04-11 | $67.10 | $67.96 | $67.10 | $67.82 | $67.82 | 19,878 |
| 2023-04-10 | $68.95 | $68.95 | $67.29 | $68.37 | $68.37 | 10,411 |
| 2023-04-06 | $67.55 | $68.66 | $67.55 | $68.24 | $68.24 | 7,169 |
| 2023-04-05 | $66.59 | $67.11 | $66.59 | $66.99 | $66.99 | 12,447 |
| 2023-04-04 | $64.61 | $65.58 | $64.60 | $65.28 | $65.28 | 16,373 |
| 2023-04-03 | $64.41 | $65.63 | $64.41 | $65.54 | $65.54 | 20,787 |
| 2023-03-31 | $64.67 | $65.35 | $64.67 | $65.03 | $65.03 | 15,487 |
| 2023-03-30 | $63.93 | $64.26 | $63.66 | $63.75 | $63.75 | 13,224 |
| 2023-03-29 | $64.00 | $64.60 | $64.00 | $64.33 | $64.33 | 29,425 |
| 2023-03-28 | $62.84 | $62.96 | $62.57 | $62.68 | $62.68 | 31,550 |
| 2023-03-27 | $63.45 | $63.82 | $63.38 | $63.60 | $63.60 | 12,526 |
| 2023-03-24 | $64.25 | $64.87 | $63.91 | $64.87 | $64.87 | 15,578 |
| 2023-03-23 | $64.33 | $64.48 | $63.53 | $63.79 | $63.79 | 13,666 |
| 2023-03-22 | $63.02 | $63.59 | $62.81 | $63.24 | $63.24 | 21,425 |
| 2023-03-21 | $63.44 | $63.44 | $62.37 | $62.72 | $62.72 | 16,911 |
| 2023-03-20 | $64.08 | $64.74 | $64.00 | $64.18 | $64.18 | 15,059 |
| 2023-03-17 | $62.89 | $63.10 | $62.24 | $62.88 | $62.88 | 38,190 |
| 2023-03-16 | $62.51 | $64.25 | $62.36 | $63.83 | $63.83 | 41,684 |
| 2023-03-15 | $61.81 | $62.23 | $61.57 | $61.92 | $61.92 | 16,056 |
| 2023-03-14 | $62.72 | $62.73 | $61.61 | $61.93 | $61.93 | 35,164 |
| 2023-03-13 | $60.68 | $61.70 | $60.42 | $61.26 | $61.26 | 36,636 |
| 2023-03-10 | $59.52 | $59.80 | $58.56 | $58.64 | $58.64 | 39,483 |
| 2023-03-09 | $59.57 | $59.90 | $58.94 | $59.00 | $59.00 | 28,875 |
| 2023-03-08 | $58.20 | $59.04 | $57.86 | $58.61 | $58.61 | 27,843 |
| 2023-03-07 | $60.59 | $60.67 | $58.91 | $58.91 | $58.91 | 29,331 |
| 2023-03-06 | $60.57 | $60.88 | $60.45 | $60.49 | $60.49 | 25,101 |
| 2023-03-03 | $60.78 | $61.35 | $60.45 | $61.16 | $61.16 | 20,196 |
| 2023-03-02 | $60.52 | $61.16 | $60.52 | $61.07 | $61.07 | 48,012 |
| 2023-03-01 | $60.35 | $60.54 | $59.91 | $60.16 | $60.16 | 46,554 |
| 2023-02-28 | $60.91 | $61.06 | $60.26 | $60.31 | $60.31 | 55,678 |
| 2023-02-27 | $62.08 | $62.35 | $61.83 | $61.87 | $61.87 | 30,943 |
| 2023-02-24 | $61.06 | $61.06 | $60.36 | $60.73 | $60.73 | 22,022 |
| 2023-02-23 | $61.89 | $62.34 | $61.83 | $62.30 | $62.30 | 15,697 |
| 2023-02-22 | $62.37 | $62.44 | $61.87 | $61.87 | $61.87 | 25,314 |
| 2023-02-21 | $61.61 | $61.65 | $61.17 | $61.32 | $61.32 | 20,061 |
| 2023-02-17 | $61.40 | $61.91 | $61.25 | $61.74 | $61.74 | 17,857 |
| 2023-02-16 | $62.22 | $62.78 | $62.15 | $62.39 | $62.39 | 13,967 |
| 2023-02-15 | $62.05 | $62.83 | $62.02 | $62.83 | $62.83 | 12,567 |
| 2023-02-14 | $62.30 | $63.12 | $62.22 | $62.75 | $62.75 | 23,703 |
| 2023-02-13 | $62.25 | $62.65 | $62.25 | $62.63 | $62.63 | 21,042 |
| 2023-02-10 | $61.19 | $61.78 | $61.19 | $61.63 | $61.63 | 10,643 |
| 2023-02-09 | $64.28 | $64.28 | $62.73 | $62.79 | $62.79 | 22,007 |
| 2023-02-08 | $65.88 | $66.05 | $64.67 | $65.18 | $65.18 | 12,120 |
| 2023-02-07 | $64.78 | $65.98 | $64.64 | $65.98 | $65.98 | 13,035 |
| 2023-02-06 | $65.31 | $65.78 | $65.17 | $65.49 | $65.49 | 25,888 |
| 2023-02-03 | $65.42 | $66.19 | $65.31 | $65.92 | $65.92 | 8,712 |
| 2023-02-02 | $66.53 | $67.04 | $65.86 | $66.78 | $66.78 | 13,994 |
| 2023-02-01 | $64.46 | $65.44 | $63.95 | $65.37 | $65.37 | 23,988 |
| 2023-01-31 | $63.60 | $64.73 | $63.60 | $64.73 | $64.73 | 17,982 |
| 2023-01-30 | $64.43 | $64.98 | $64.23 | $64.26 | $64.26 | 30,335 |
| 2023-01-27 | $63.49 | $64.40 | $63.41 | $64.18 | $64.18 | 18,157 |
| 2023-01-26 | $66.17 | $66.39 | $64.61 | $64.94 | $64.94 | 21,049 |
| 2023-01-25 | $62.91 | $64.43 | $62.91 | $64.21 | $64.21 | 27,041 |
| 2023-01-24 | $63.10 | $63.91 | $63.07 | $63.65 | $63.65 | 20,364 |
| 2023-01-23 | $62.36 | $64.37 | $62.36 | $63.58 | $63.58 | 38,825 |
| 2023-01-20 | $64.11 | $64.35 | $63.69 | $64.27 | $64.27 | 65,966 |
| 2023-01-19 | $64.34 | $64.73 | $64.28 | $64.64 | $64.64 | 30,229 |
| 2023-01-18 | $66.84 | $66.84 | $65.61 | $65.61 | $65.61 | 42,045 |
| 2023-01-17 | $65.23 | $65.90 | $65.23 | $65.66 | $65.66 | 62,742 |
| 2023-01-13 | $64.18 | $64.67 | $64.04 | $64.48 | $64.48 | 22,829 |
| 2023-01-12 | $64.92 | $65.27 | $64.31 | $65.07 | $65.07 | 30,485 |
| 2023-01-11 | $66.09 | $66.30 | $65.50 | $65.76 | $65.76 | 12,843 |
| 2023-01-10 | $65.27 | $65.79 | $65.02 | $65.43 | $65.43 | 17,680 |
| 2023-01-09 | $65.45 | $65.91 | $65.14 | $65.19 | $65.19 | 61,662 |
| 2023-01-06 | $62.34 | $63.82 | $61.57 | $63.33 | $63.33 | 69,812 |
| 2023-01-05 | $61.98 | $63.09 | $61.98 | $62.45 | $62.45 | 19,047 |
| 2023-01-04 | $63.79 | $63.84 | $63.18 | $63.47 | $63.47 | 53,484 |
| 2023-01-03 | $61.57 | $62.01 | $61.15 | $61.58 | $61.58 | 32,787 |
| 2022-12-30 | $61.98 | $62.04 | $60.90 | $61.31 | $61.31 | 24,104 |
| 2022-12-29 | $61.74 | $62.36 | $61.67 | $61.96 | $61.96 | 31,749 |
| 2022-12-28 | $61.58 | $61.62 | $60.89 | $60.93 | $60.93 | 34,032 |
| 2022-12-27 | $60.90 | $61.19 | $60.56 | $60.80 | $60.80 | 36,566 |
| 2022-12-23 | $60.30 | $60.72 | $60.06 | $60.52 | $60.52 | 42,287 |
| 2022-12-22 | $60.50 | $60.50 | $59.95 | $60.33 | $60.33 | 39,197 |
| 2022-12-21 | $61.02 | $61.60 | $61.00 | $61.29 | $61.29 | 38,535 |
| 2022-12-20 | $60.73 | $61.14 | $60.34 | $60.46 | $60.46 | 54,730 |
| 2022-12-19 | $61.39 | $62.23 | $61.00 | $61.24 | $61.24 | 68,260 |
| 2022-12-16 | $62.02 | $62.28 | $61.41 | $61.85 | $61.85 | 37,502 |
| 2022-12-15 | $63.89 | $64.59 | $63.29 | $63.64 | $63.64 | 42,063 |
| 2022-12-14 | $64.69 | $65.62 | $64.40 | $64.58 | $64.58 | 40,994 |
| 2022-12-13 | $67.94 | $68.09 | $66.34 | $66.51 | $66.51 | 38,490 |
| 2022-12-12 | $64.75 | $65.60 | $64.40 | $65.23 | $65.23 | 47,727 |
| 2022-12-09 | $65.36 | $65.60 | $65.00 | $65.21 | $65.21 | 38,831 |
| 2022-12-08 | $63.83 | $64.50 | $63.61 | $64.18 | $64.18 | 56,678 |
| 2022-12-07 | $64.69 | $65.21 | $64.63 | $64.93 | $64.93 | 41,150 |
| 2022-12-06 | $65.28 | $65.33 | $64.31 | $64.62 | $64.62 | 37,078 |
| 2022-12-05 | $66.48 | $66.80 | $65.78 | $65.95 | $65.95 | 52,405 |
| 2022-12-02 | $67.48 | $67.94 | $66.59 | $67.74 | $67.74 | 55,843 |
| 2022-12-01 | $68.32 | $68.48 | $67.75 | $67.89 | $67.89 | 59,249 |
| 2022-11-30 | $65.97 | $67.70 | $65.83 | $67.37 | $67.37 | 29,206 |
| 2022-11-29 | $66.05 | $66.23 | $65.55 | $65.67 | $65.67 | 23,851 |
| 2022-11-28 | $68.60 | $68.98 | $68.09 | $68.12 | $68.12 | 50,781 |
| 2022-11-25 | $68.20 | $68.92 | $68.13 | $68.70 | $68.70 | 25,872 |
| 2022-11-23 | $66.45 | $67.86 | $66.38 | $67.60 | $67.60 | 131,148 |
| 2022-11-22 | $65.09 | $65.79 | $65.09 | $65.79 | $65.79 | 30,104 |
| 2022-11-21 | $65.17 | $65.75 | $65.06 | $65.51 | $65.51 | 116,279 |
| 2022-11-18 | $67.58 | $67.61 | $67.04 | $67.29 | $67.29 | 29,070 |
| 2022-11-17 | $66.70 | $67.31 | $66.66 | $67.27 | $67.27 | 35,353 |
| 2022-11-16 | $67.77 | $67.77 | $66.98 | $67.23 | $67.23 | 36,286 |
| 2022-11-15 | $70.14 | $70.14 | $68.55 | $69.03 | $69.03 | 42,750 |
| 2022-11-14 | $70.16 | $70.59 | $69.60 | $69.90 | $69.90 | 56,976 |
| 2022-11-11 | $68.45 | $70.66 | $68.27 | $70.28 | $70.28 | 36,837 |
| 2022-11-10 | $64.88 | $66.62 | $64.82 | $66.61 | $66.61 | 66,593 |
| 2022-11-09 | $60.79 | $62.02 | $60.64 | $60.70 | $60.70 | 82,450 |
| 2022-11-08 | $59.31 | $60.35 | $59.22 | $59.90 | $59.90 | 129,979 |
| 2022-11-07 | $57.96 | $58.46 | $57.58 | $58.35 | $58.35 | 91,450 |
| 2022-11-04 | $58.36 | $59.38 | $57.97 | $58.52 | $58.52 | 58,331 |
| 2022-11-03 | $56.04 | $56.83 | $55.44 | $55.89 | $55.89 | 99,451 |
| 2022-11-02 | $58.67 | $59.39 | $58.16 | $58.26 | $58.26 | 41,271 |
| 2022-11-01 | $60.44 | $60.44 | $58.42 | $58.82 | $58.82 | 51,089 |
| 2022-10-31 | $60.20 | $60.30 | $59.18 | $59.72 | $59.72 | 68,224 |
| 2022-10-28 | $60.74 | $61.31 | $60.54 | $61.30 | $61.30 | 36,488 |
| 2022-10-27 | $61.94 | $62.17 | $61.25 | $61.25 | $61.25 | 32,401 |
| 2022-10-26 | $61.26 | $62.10 | $61.26 | $61.66 | $61.66 | 24,594 |
| 2022-10-25 | $60.46 | $61.98 | $60.46 | $61.93 | $61.93 | 76,534 |
| 2022-10-24 | $59.69 | $59.97 | $58.93 | $59.25 | $59.25 | 61,328 |
| 2022-10-21 | $57.63 | $58.79 | $57.40 | $58.79 | $58.79 | 36,684 |
| 2022-10-20 | $58.22 | $59.00 | $58.17 | $58.44 | $58.44 | 56,883 |
| 2022-10-19 | $58.53 | $58.58 | $57.74 | $57.89 | $57.89 | 41,053 |
| 2022-10-18 | $59.99 | $60.19 | $59.24 | $59.38 | $59.38 | 89,185 |
| 2022-10-17 | $58.51 | $58.63 | $57.57 | $57.90 | $57.90 | 78,676 |
| 2022-10-14 | $57.92 | $57.95 | $55.98 | $56.21 | $56.21 | 100,522 |
| 2022-10-13 | $53.49 | $56.38 | $53.49 | $55.89 | $55.89 | 60,136 |
| 2022-10-12 | $56.79 | $57.01 | $56.47 | $56.50 | $56.50 | 33,225 |
| 2022-10-11 | $56.88 | $57.12 | $55.93 | $56.31 | $56.31 | 97,763 |
| 2022-10-10 | $59.90 | $60.86 | $59.85 | $60.38 | $60.38 | 60,226 |
| 2022-10-07 | $60.33 | $60.33 | $59.45 | $59.67 | $59.67 | 56,131 |
| 2022-10-06 | $61.44 | $61.70 | $60.85 | $61.15 | $61.15 | 38,938 |
| 2022-10-05 | $61.92 | $62.22 | $61.47 | $61.92 | $61.92 | 38,082 |
| 2022-10-04 | $62.47 | $62.80 | $62.13 | $62.54 | $62.54 | 110,018 |
| 2022-10-03 | $59.71 | $60.54 | $59.71 | $60.28 | $60.28 | 51,366 |
| 2022-09-30 | $61.03 | $61.47 | $60.11 | $60.11 | $60.11 | 81,862 |
| 2022-09-29 | $59.29 | $59.81 | $58.94 | $59.76 | $59.76 | 98,151 |
| 2022-09-28 | $59.18 | $60.80 | $59.18 | $60.75 | $60.75 | 45,394 |
| 2022-09-27 | $60.00 | $60.16 | $58.77 | $59.05 | $59.05 | 132,833 |
| 2022-09-26 | $59.66 | $60.06 | $59.07 | $59.54 | $59.54 | 81,598 |
| 2022-09-23 | $59.82 | $60.71 | $59.68 | $60.04 | $60.04 | 42,051 |
| 2022-09-22 | $60.07 | $60.13 | $58.35 | $58.87 | $58.87 | 49,352 |
| 2022-09-21 | $60.87 | $61.44 | $60.34 | $60.34 | $60.34 | 38,546 |
| 2022-09-20 | $60.32 | $60.75 | $59.93 | $60.33 | $60.33 | 91,739 |
| 2022-09-19 | $60.20 | $60.88 | $60.09 | $60.88 | $60.88 | 57,165 |
| 2022-09-16 | $60.81 | $61.24 | $60.18 | $60.91 | $60.91 | 52,286 |
| 2022-09-15 | $62.24 | $62.43 | $61.36 | $61.43 | $61.43 | 48,507 |
| 2022-09-14 | $62.67 | $62.90 | $62.17 | $62.40 | $62.40 | 28,397 |
| 2022-09-13 | $64.05 | $64.11 | $62.45 | $62.45 | $62.45 | 57,561 |
| 2022-09-12 | $65.80 | $66.06 | $65.55 | $65.55 | $65.55 | 70,535 |
| 2022-09-09 | $64.45 | $65.11 | $64.35 | $64.68 | $64.68 | 47,054 |
| 2022-09-08 | $62.48 | $63.27 | $62.48 | $63.27 | $63.27 | 95,211 |
| 2022-09-07 | $62.68 | $63.59 | $62.68 | $63.49 | $63.49 | 79,889 |
| 2022-09-06 | $62.85 | $63.10 | $62.23 | $62.41 | $62.41 | 85,041 |
| 2022-09-02 | $62.43 | $63.51 | $62.10 | $62.40 | $62.40 | 41,056 |
| 2022-09-01 | $62.69 | $62.85 | $61.51 | $62.20 | $62.20 | 46,139 |
| 2022-08-31 | $64.65 | $64.65 | $63.74 | $63.74 | $63.74 | 50,401 |
| 2022-08-30 | $65.41 | $65.88 | $64.36 | $64.91 | $64.91 | 43,431 |
| 2022-08-29 | $65.43 | $65.63 | $65.14 | $65.41 | $65.41 | 51,720 |
| 2022-08-26 | $66.19 | $66.39 | $65.00 | $65.00 | $65.00 | 24,575 |
| 2022-08-25 | $66.92 | $67.58 | $66.85 | $67.51 | $67.51 | 22,643 |
| 2022-08-24 | $66.83 | $67.36 | $66.50 | $66.94 | $66.94 | 28,423 |
| 2022-08-23 | $66.29 | $67.07 | $66.16 | $66.41 | $66.41 | 22,810 |
| 2022-08-22 | $68.40 | $68.55 | $67.48 | $67.69 | $67.69 | 39,277 |
| 2022-08-19 | $69.14 | $69.14 | $68.46 | $68.77 | $68.77 | 22,056 |
| 2022-08-18 | $69.53 | $70.08 | $69.45 | $69.77 | $69.77 | 17,734 |
| 2022-08-17 | $69.47 | $70.36 | $69.47 | $70.18 | $70.18 | 11,555 |
| 2022-08-16 | $70.12 | $70.74 | $70.01 | $70.67 | $70.67 | 21,107 |
| 2022-08-15 | $72.54 | $72.82 | $72.43 | $72.80 | $72.80 | 34,159 |
| 2022-08-12 | $71.64 | $71.75 | $71.37 | $71.71 | $71.71 | 22,137 |
| 2022-08-11 | $71.48 | $71.78 | $71.01 | $71.08 | $71.08 | 30,098 |
| 2022-08-10 | $70.87 | $71.06 | $70.54 | $70.55 | $70.55 | 40,891 |
| 2022-08-09 | $69.05 | $69.05 | $68.07 | $68.31 | $68.31 | 68,585 |
| 2022-08-08 | $69.83 | $70.13 | $69.20 | $69.38 | $69.38 | 53,637 |
| 2022-08-05 | $68.56 | $68.73 | $67.94 | $68.61 | $68.61 | 32,291 |
| 2022-08-04 | $70.20 | $70.80 | $70.08 | $70.80 | $70.80 | 24,008 |
| 2022-08-03 | $69.19 | $69.19 | $68.54 | $69.15 | $69.15 | 31,570 |
| 2022-08-02 | $69.65 | $70.24 | $69.52 | $69.66 | $69.66 | 41,076 |
| 2022-08-01 | $69.32 | $70.06 | $68.69 | $69.45 | $69.45 | 47,187 |
| 2022-07-29 | $69.03 | $69.78 | $68.97 | $69.76 | $69.76 | 113,858 |
| 2022-07-28 | $66.75 | $67.60 | $66.55 | $67.45 | $67.45 | 57,449 |
| 2022-07-27 | $65.99 | $66.49 | $65.36 | $66.49 | $66.49 | 36,092 |
| 2022-07-26 | $66.91 | $67.08 | $66.44 | $66.58 | $66.58 | 129,999 |
| 2022-07-25 | $66.77 | $67.11 | $66.23 | $66.74 | $66.74 | 165,837 |
| 2022-07-22 | $67.98 | $68.34 | $67.21 | $67.21 | $67.21 | 33,257 |
| 2022-07-21 | $67.31 | $68.67 | $67.22 | $67.91 | $67.91 | 78,154 |
| 2022-07-20 | $68.58 | $68.58 | $68.03 | $68.30 | $68.30 | 44,283 |
| 2022-07-19 | $68.20 | $68.80 | $68.20 | $68.80 | $68.80 | 50,353 |
| 2022-07-18 | $67.34 | $67.61 | $66.89 | $66.97 | $66.97 | 131,877 |
| 2022-07-15 | $66.19 | $66.67 | $66.10 | $66.38 | $66.38 | 76,788 |
| 2022-07-14 | $65.75 | $65.90 | $65.26 | $65.84 | $65.84 | 37,983 |
| 2022-07-13 | $67.69 | $68.90 | $67.59 | $68.67 | $68.67 | 47,790 |
| 2022-07-12 | $69.76 | $70.01 | $68.20 | $68.52 | $68.52 | 797,724 |
| 2022-07-11 | $70.16 | $71.93 | $70.16 | $71.39 | $71.39 | 55,178 |
| 2022-07-08 | $69.92 | $71.47 | $69.86 | $70.55 | $70.55 | 39,435 |
| 2022-07-07 | $71.20 | $71.86 | $70.95 | $71.84 | $71.84 | 48,806 |
| 2022-07-06 | $71.63 | $72.31 | $71.26 | $71.98 | $71.98 | 85,860 |
| 2022-07-05 | $70.68 | $72.16 | $70.68 | $72.16 | $72.16 | 47,733 |
| 2022-07-01 | $69.50 | $70.91 | $69.50 | $70.83 | $70.83 | 34,723 |
| 2022-06-30 | $70.14 | $70.54 | $69.46 | $70.27 | $70.27 | 30,640 |
| 2022-06-29 | $70.04 | $71.88 | $69.99 | $71.24 | $71.24 | 38,838 |
| 2022-06-28 | $69.26 | $69.49 | $68.94 | $69.21 | $69.21 | 81,093 |
| 2022-06-27 | $68.45 | $69.50 | $68.37 | $68.89 | $68.89 | 94,017 |
| 2022-06-24 | $68.77 | $69.80 | $68.77 | $69.42 | $69.42 | 41,658 |
| 2022-06-23 | $64.76 | $66.02 | $64.46 | $65.65 | $65.65 | 55,671 |
| 2022-06-22 | $64.14 | $66.28 | $64.14 | $65.28 | $65.28 | 80,115 |
| 2022-06-21 | $63.49 | $64.62 | $63.44 | $64.27 | $64.27 | 86,911 |
| 2022-06-17 | $63.48 | $63.48 | $62.63 | $62.92 | $62.92 | 68,420 |
| 2022-06-16 | $63.43 | $64.71 | $63.30 | $64.67 | $64.67 | 71,824 |
| 2022-06-15 | $63.88 | $64.22 | $62.79 | $63.86 | $63.86 | 87,317 |
| 2022-06-14 | $63.74 | $63.76 | $61.99 | $62.40 | $62.40 | 101,478 |
| 2022-06-13 | $66.02 | $66.38 | $65.55 | $65.61 | $65.61 | 60,355 |
| 2022-06-10 | $67.22 | $67.76 | $66.91 | $67.56 | $67.56 | 106,865 |
| 2022-06-09 | $69.77 | $70.23 | $68.90 | $68.90 | $68.90 | 26,607 |
| 2022-06-08 | $70.87 | $71.54 | $70.51 | $70.51 | $70.51 | 32,243 |
| 2022-06-07 | $71.49 | $72.15 | $71.41 | $72.05 | $72.05 | 62,986 |
| 2022-06-06 | $74.24 | $74.24 | $71.80 | $71.93 | $71.93 | 39,853 |
| 2022-06-03 | $72.42 | $72.60 | $71.94 | $72.41 | $72.41 | 37,443 |
| 2022-06-02 | $73.00 | $73.80 | $72.78 | $73.66 | $73.66 | 68,261 |
| 2022-06-01 | $73.81 | $73.81 | $71.91 | $72.23 | $72.23 | 186,554 |
| 2022-05-31 | $74.54 | $74.54 | $73.27 | $73.50 | $73.50 | 60,952 |
| 2022-05-27 | $73.34 | $74.67 | $73.31 | $74.57 | $74.57 | 24,281 |
| 2022-05-26 | $72.30 | $73.22 | $72.30 | $73.01 | $73.01 | 25,033 |
| 2022-05-25 | $72.35 | $72.53 | $71.95 | $72.26 | $72.26 | 38,207 |
| 2022-05-24 | $74.03 | $74.03 | $73.27 | $73.75 | $73.75 | 48,426 |
| 2022-05-23 | $73.52 | $73.93 | $73.43 | $73.68 | $73.68 | 50,260 |
| 2022-05-20 | $72.34 | $72.45 | $71.54 | $72.06 | $72.06 | 39,860 |
| 2022-05-19 | $70.61 | $71.99 | $70.00 | $71.67 | $71.67 | 44,902 |
| 2022-05-18 | $70.60 | $71.64 | $70.54 | $70.68 | $70.68 | 36,914 |
| 2022-05-17 | $73.56 | $73.60 | $72.43 | $72.91 | $72.91 | 44,149 |
| 2022-05-16 | $73.20 | $73.42 | $72.54 | $72.90 | $72.90 | 49,740 |
| 2022-05-13 | $71.73 | $73.23 | $71.57 | $72.54 | $72.54 | 44,180 |
| 2022-05-12 | $70.53 | $71.84 | $70.53 | $71.14 | $71.14 | 48,030 |
| 2022-05-11 | $70.05 | $71.47 | $70.05 | $70.19 | $70.19 | 51,469 |
| 2022-05-10 | $72.07 | $72.07 | $70.52 | $70.96 | $70.96 | 72,514 |
| 2022-05-09 | $69.83 | $69.97 | $68.91 | $69.38 | $69.38 | 58,819 |
| 2022-05-06 | $74.00 | $74.00 | $73.00 | $73.15 | $73.15 | 50,067 |
| 2022-05-05 | $77.88 | $77.88 | $76.64 | $77.12 | $77.12 | 49,492 |
| 2022-05-04 | $76.86 | $78.35 | $76.44 | $78.35 | $78.35 | 30,694 |
| 2022-05-03 | $76.77 | $77.17 | $76.08 | $76.86 | $76.86 | 35,489 |
| 2022-05-02 | $79.17 | $79.54 | $78.28 | $78.99 | $78.99 | 46,666 |
| 2022-04-29 | $80.32 | $80.56 | $79.36 | $79.36 | $79.36 | 19,977 |
| 2022-04-28 | $79.42 | $80.49 | $79.42 | $80.06 | $80.06 | 30,349 |
| 2022-04-27 | $79.49 | $80.29 | $79.45 | $79.79 | $79.79 | 33,120 |
| 2022-04-26 | $80.65 | $80.70 | $78.40 | $78.42 | $78.42 | 31,153 |
| 2022-04-25 | $80.97 | $81.49 | $80.20 | $81.26 | $81.26 | 26,823 |
| 2022-04-22 | $80.59 | $80.63 | $79.71 | $79.98 | $79.98 | 20,272 |
| 2022-04-21 | $81.23 | $81.23 | $79.84 | $80.11 | $80.11 | 17,465 |
| 2022-04-20 | $80.36 | $80.92 | $80.34 | $80.40 | $80.40 | 19,563 |
| 2022-04-19 | $80.04 | $80.72 | $79.95 | $80.46 | $80.46 | 29,902 |
| 2022-04-18 | $82.65 | $82.83 | $81.90 | $82.40 | $82.40 | 25,784 |
| 2022-04-14 | $83.07 | $83.07 | $82.25 | $82.40 | $82.40 | 16,129 |
| 2022-04-13 | $81.93 | $82.42 | $81.70 | $82.15 | $82.15 | 19,965 |
| 2022-04-12 | $83.18 | $83.38 | $82.04 | $82.93 | $82.93 | 18,134 |
| 2022-04-11 | $84.49 | $85.20 | $84.37 | $84.83 | $84.83 | 17,258 |
| 2022-04-08 | $84.74 | $86.32 | $84.68 | $85.64 | $85.64 | 18,290 |
| 2022-04-07 | $85.48 | $86.03 | $85.15 | $85.69 | $85.69 | 18,694 |
| 2022-04-06 | $84.26 | $85.13 | $83.56 | $83.82 | $83.82 | 19,148 |
| 2022-04-05 | $85.00 | $85.00 | $84.44 | $84.71 | $84.71 | 17,808 |
| 2022-04-04 | $83.03 | $84.04 | $82.82 | $83.37 | $83.37 | 30,599 |
| 2022-04-01 | $82.08 | $82.47 | $81.88 | $82.32 | $82.32 | 27,475 |
| 2022-03-31 | $83.05 | $83.74 | $82.59 | $82.80 | $82.80 | 28,689 |
| 2022-03-30 | $82.43 | $83.13 | $82.34 | $83.13 | $83.13 | 18,375 |
| 2022-03-29 | $82.22 | $82.32 | $80.98 | $81.68 | $81.68 | 24,138 |
| 2022-03-28 | $79.90 | $82.34 | $79.25 | $80.45 | $80.45 | 27,941 |
| 2022-03-25 | $82.49 | $82.58 | $81.46 | $82.16 | $80.73 | 16,981 |
| 2022-03-24 | $82.88 | $84.14 | $82.50 | $83.00 | $81.55 | 34,426 |
| 2022-03-23 | $82.48 | $83.29 | $81.91 | $81.91 | $80.48 | 20,878 |
| 2022-03-22 | $81.16 | $82.27 | $81.13 | $81.29 | $79.87 | 34,651 |
| 2022-03-21 | $81.68 | $82.29 | $80.82 | $81.29 | $79.87 | 34,651 |
| 2022-03-18 | $80.94 | $82.48 | $80.94 | $82.48 | $81.04 | 47,864 |
| 2022-03-17 | $81.02 | $81.53 | $80.26 | $81.49 | $80.07 | 34,806 |
| 2022-03-16 | $78.63 | $79.00 | $77.90 | $78.76 | $77.39 | 32,175 |
| 2022-03-15 | $77.05 | $77.54 | $76.08 | $77.26 | $75.91 | 72,948 |
| 2022-03-14 | $76.06 | $76.73 | $76.04 | $76.13 | $74.80 | 57,185 |
| 2022-03-11 | $76.21 | $76.43 | $74.65 | $74.99 | $73.68 | 41,615 |
| 2022-03-10 | $76.96 | $78.02 | $76.65 | $77.36 | $76.01 | 56,313 |
| 2022-03-09 | $76.25 | $78.67 | $75.47 | $78.51 | $77.14 | 81,622 |
| 2022-03-08 | $77.00 | $77.61 | $75.79 | $76.33 | $75.00 | 63,182 |
| 2022-03-07 | $81.42 | $81.55 | $79.54 | $79.73 | $78.34 | 59,185 |
| 2022-03-04 | $82.61 | $82.92 | $82.11 | $82.74 | $81.30 | 29,789 |
| 2022-03-03 | $83.42 | $83.42 | $82.02 | $82.69 | $81.25 | 33,697 |
| 2022-03-02 | $81.66 | $82.46 | $81.62 | $82.01 | $80.58 | 38,573 |
| 2022-03-01 | $84.39 | $85.92 | $83.08 | $83.56 | $82.10 | 57,012 |
| 2022-02-28 | $83.50 | $84.99 | $82.87 | $83.30 | $81.85 | 47,127 |
| 2022-02-25 | $80.47 | $82.12 | $80.19 | $81.40 | $79.98 | 45,727 |
| 2022-02-24 | $78.99 | $80.72 | $78.99 | $80.53 | $79.13 | 45,920 |
| 2022-02-23 | $80.00 | $80.00 | $78.92 | $78.94 | $77.56 | 40,011 |
| 2022-02-22 | $78.01 | $78.57 | $77.79 | $78.04 | $76.68 | 35,241 |
| 2022-02-18 | $79.24 | $79.46 | $78.95 | $79.18 | $77.80 | 19,713 |
| 2022-02-17 | $80.23 | $81.38 | $79.71 | $80.02 | $78.62 | 49,915 |
| 2022-02-16 | $80.34 | $81.16 | $79.62 | $80.24 | $78.84 | 27,726 |
| 2022-02-15 | $79.20 | $79.43 | $78.87 | $79.05 | $77.67 | 56,732 |
| 2022-02-14 | $77.40 | $77.79 | $77.07 | $77.35 | $76.00 | 40,075 |
| 2022-02-11 | $78.47 | $78.58 | $77.11 | $77.22 | $75.87 | 20,337 |
| 2022-02-10 | $77.69 | $79.23 | $77.62 | $78.14 | $76.78 | 39,315 |
| 2022-02-09 | $78.72 | $78.84 | $77.99 | $78.12 | $76.76 | 40,929 |
| 2022-02-08 | $77.77 | $77.99 | $77.11 | $77.67 | $76.32 | 36,279 |
| 2022-02-07 | $79.55 | $80.16 | $79.49 | $80.08 | $78.68 | 33,982 |
| 2022-02-04 | $80.80 | $81.03 | $80.23 | $80.94 | $79.53 | 35,483 |
| 2022-02-03 | $82.42 | $83.07 | $81.34 | $81.34 | $79.92 | 32,741 |
| 2022-02-02 | $84.87 | $85.01 | $84.12 | $84.24 | $82.77 | 26,732 |
| 2022-02-01 | $82.75 | $82.75 | $81.92 | $82.45 | $81.01 | 83,943 |
| 2022-01-31 | $82.30 | $82.78 | $81.75 | $82.71 | $81.27 | 66,982 |
| 2022-01-28 | $82.04 | $82.40 | $81.00 | $82.40 | $80.96 | 79,278 |
| 2022-01-27 | $86.95 | $87.91 | $86.90 | $87.57 | $86.04 | 44,122 |
| 2022-01-26 | $88.72 | $88.75 | $87.15 | $87.94 | $86.41 | 47,427 |
| 2022-01-25 | $88.05 | $88.54 | $87.62 | $88.10 | $86.56 | 47,554 |
| 2022-01-24 | $88.20 | $88.89 | $87.11 | $88.89 | $87.34 | 43,113 |
| 2022-01-21 | $90.19 | $91.00 | $89.91 | $90.49 | $88.91 | 34,489 |
| 2022-01-20 | $91.89 | $92.27 | $90.81 | $90.98 | $89.39 | 33,623 |
| 2022-01-19 | $91.69 | $92.31 | $91.03 | $91.30 | $89.71 | 24,943 |
| 2022-01-18 | $91.57 | $91.68 | $91.03 | $91.30 | $89.71 | 24,943 |
| 2022-01-14 | $94.19 | $94.21 | $92.73 | $93.13 | $91.51 | 25,524 |
| 2022-01-13 | $97.44 | $97.54 | $96.04 | $96.04 | $94.37 | 17,023 |
| 2022-01-12 | $97.42 | $98.30 | $97.42 | $98.01 | $96.30 | 23,195 |
| 2022-01-11 | $96.20 | $96.50 | $95.84 | $96.10 | $94.42 | 104,456 |
| 2022-01-10 | $95.79 | $95.79 | $94.77 | $95.41 | $93.75 | 24,320 |
| 2022-01-07 | $99.32 | $100.03 | $99.01 | $99.97 | $98.23 | 16,925 |
| 2022-01-06 | $100.55 | $100.78 | $100.12 | $100.19 | $98.44 | 12,879 |
| 2022-01-05 | $103.95 | $104.73 | $103.67 | $103.76 | $101.95 | 20,716 |
| 2022-01-04 | $103.83 | $104.10 | $103.62 | $103.79 | $101.98 | 16,488 |
| 2022-01-03 | $104.91 | $104.91 | $103.67 | $104.41 | $102.59 | 18,062 |
| 2021-12-31 | $104.59 | $105.80 | $104.59 | $104.91 | $103.08 | 8,855 |
| 2021-12-30 | $105.48 | $105.48 | $104.75 | $104.87 | $103.04 | 17,666 |
| 2021-12-29 | $105.16 | $105.76 | $105.08 | $105.76 | $103.92 | 19,608 |
| 2021-12-28 | $104.56 | $105.30 | $104.47 | $105.24 | $103.40 | 12,757 |
| 2021-12-27 | $102.98 | $103.87 | $102.98 | $103.60 | $101.79 | 17,099 |
| 2021-12-23 | $101.94 | $103.04 | $101.93 | $102.90 | $101.11 | 20,076 |
| 2021-12-22 | $101.22 | $102.59 | $101.22 | $102.59 | $100.80 | 19,413 |
| 2021-12-21 | $102.60 | $103.12 | $102.00 | $102.82 | $101.03 | 29,122 |
| 2021-12-20 | $103.03 | $103.92 | $102.61 | $103.89 | $102.08 | 27,691 |
| 2021-12-17 | $103.74 | $104.37 | $103.13 | $103.47 | $101.67 | 15,707 |
| 2021-12-16 | $104.36 | $104.95 | $104.36 | $104.95 | $103.12 | 14,556 |
| 2021-12-15 | $103.00 | $104.33 | $103.00 | $104.13 | $102.31 | 14,345 |
| 2021-12-14 | $103.20 | $103.20 | $101.91 | $102.22 | $100.43 | 36,608 |
| 2021-12-13 | $103.39 | $103.83 | $103.28 | $103.70 | $101.89 | 13,045 |
| 2021-12-10 | $104.43 | $104.70 | $103.86 | $104.68 | $102.86 | 13,090 |
| 2021-12-09 | $103.63 | $103.85 | $103.21 | $103.62 | $101.81 | 16,847 |
| 2021-12-08 | $103.38 | $103.95 | $103.28 | $103.92 | $102.11 | 19,664 |
| 2021-12-07 | $101.59 | $102.68 | $101.59 | $102.32 | $100.54 | 14,223 |
| 2021-12-06 | $100.25 | $100.69 | $99.91 | $100.50 | $98.74 | 20,501 |
| 2021-12-03 | $99.47 | $99.51 | $98.48 | $99.26 | $97.53 | 16,677 |
| 2021-12-02 | $98.28 | $98.78 | $98.27 | $98.54 | $96.82 | 19,063 |
| 2021-12-01 | $97.42 | $97.97 | $96.63 | $96.63 | $94.95 | 23,437 |
| 2021-11-30 | $98.60 | $99.04 | $96.97 | $98.02 | $96.31 | 21,439 |
| 2021-11-29 | $97.54 | $98.43 | $97.48 | $98.25 | $96.54 | 14,938 |
| 2021-11-26 | $98.42 | $98.59 | $97.78 | $97.85 | $96.14 | 9,163 |
| 2021-11-24 | $96.28 | $96.36 | $95.99 | $96.35 | $94.67 | 11,547 |
| 2021-11-23 | $97.35 | $97.54 | $96.26 | $96.66 | $94.97 | 16,324 |
| 2021-11-22 | $100.32 | $100.33 | $99.55 | $99.64 | $97.90 | 15,151 |
| 2021-11-19 | $100.22 | $100.46 | $99.67 | $99.84 | $98.10 | 15,596 |
| 2021-11-18 | $98.24 | $98.93 | $98.20 | $98.89 | $97.17 | 22,370 |
| 2021-11-17 | $97.26 | $97.39 | $97.01 | $97.29 | $95.59 | 15,056 |
| 2021-11-16 | $96.47 | $97.10 | $96.46 | $96.61 | $94.93 | 20,351 |
| 2021-11-15 | $97.81 | $97.81 | $97.12 | $97.51 | $95.81 | 14,196 |
| 2021-11-12 | $97.03 | $97.70 | $97.03 | $97.59 | $95.89 | 6,998 |
| 2021-11-11 | $96.56 | $97.04 | $96.49 | $96.82 | $95.13 | 15,026 |
| 2021-11-10 | $97.04 | $97.10 | $96.21 | $96.21 | $94.53 | 13,516 |
| 2021-11-09 | $96.63 | $96.95 | $96.25 | $96.72 | $95.03 | 15,482 |
| 2021-11-08 | $96.10 | $96.44 | $96.10 | $96.20 | $94.52 | 11,709 |
| 2021-11-05 | $95.32 | $95.67 | $95.32 | $95.67 | $94.00 | 42,859 |
| 2021-11-04 | $96.97 | $98.17 | $96.72 | $98.03 | $96.32 | 15,030 |
| 2021-11-03 | $98.14 | $98.66 | $97.84 | $98.66 | $96.94 | 34,743 |
| 2021-11-02 | $96.83 | $97.21 | $96.44 | $96.74 | $95.05 | 14,870 |
| 2021-11-01 | $95.49 | $96.41 | $95.44 | $96.41 | $94.73 | 14,701 |
| 2021-10-29 | $95.35 | $95.35 | $93.93 | $94.38 | $92.73 | 20,579 |
| 2021-10-28 | $96.46 | $97.21 | $96.40 | $96.89 | $95.20 | 13,471 |
| 2021-10-27 | $95.19 | $95.73 | $95.08 | $95.08 | $93.42 | 12,561 |
| 2021-10-26 | $94.14 | $94.67 | $94.12 | $94.51 | $92.86 | 17,074 |
| 2021-10-25 | $94.01 | $94.42 | $93.57 | $94.24 | $92.60 | 14,645 |
| 2021-10-22 | $93.96 | $94.28 | $93.85 | $94.19 | $92.55 | 13,456 |
| 2021-10-21 | $93.35 | $93.77 | $93.13 | $93.60 | $91.96 | 11,866 |
| 2021-10-20 | $93.24 | $93.56 | $92.87 | $92.95 | $91.32 | 10,726 |
| 2021-10-19 | $92.88 | $93.55 | $92.44 | $92.94 | $91.32 | 14,474 |
| 2021-10-18 | $91.58 | $92.43 | $91.52 | $92.08 | $90.47 | 12,696 |
| 2021-10-15 | $91.14 | $91.78 | $90.95 | $91.72 | $90.12 | 13,712 |
| 2021-10-14 | $90.91 | $91.68 | $90.75 | $91.63 | $90.03 | 13,988 |
| 2021-10-13 | $90.86 | $92.06 | $90.86 | $91.91 | $90.31 | 15,652 |
| 2021-10-12 | $90.86 | $90.95 | $89.81 | $90.23 | $88.66 | 17,080 |
| 2021-10-11 | $91.43 | $92.95 | $91.40 | $92.08 | $90.47 | 14,079 |
| 2021-10-08 | $91.96 | $92.23 | $91.59 | $92.05 | $90.45 | 13,341 |
| 2021-10-07 | $93.49 | $94.29 | $92.84 | $93.20 | $91.57 | 17,918 |
| 2021-10-06 | $92.71 | $93.42 | $92.15 | $93.13 | $91.51 | 15,387 |
| 2021-10-05 | $91.53 | $92.41 | $91.47 | $91.47 | $89.88 | 34,024 |
| 2021-10-04 | $92.83 | $92.99 | $91.79 | $92.30 | $90.69 | 20,454 |
| 2021-10-01 | $92.16 | $92.49 | $91.68 | $92.49 | $90.88 | 24,234 |
| 2021-09-30 | $91.06 | $91.53 | $90.97 | $91.40 | $89.81 | 15,693 |
| 2021-09-29 | $91.16 | $92.09 | $90.46 | $90.92 | $89.33 | 17,581 |
| 2021-09-28 | $90.60 | $91.81 | $89.31 | $90.61 | $89.03 | 19,980 |
| 2021-09-27 | $92.02 | $92.07 | $91.44 | $92.07 | $90.46 | 16,904 |
| 2021-09-24 | $95.07 | $95.22 | $94.22 | $94.51 | $92.86 | 14,126 |
| 2021-09-23 | $97.77 | $98.38 | $97.41 | $97.41 | $95.71 | 11,114 |
| 2021-09-22 | $96.50 | $96.85 | $95.88 | $96.48 | $94.79 | 29,778 |
| 2021-09-21 | $97.65 | $98.90 | $97.52 | $98.26 | $96.55 | 37,427 |
| 2021-09-20 | $96.21 | $96.88 | $95.49 | $95.96 | $94.28 | 15,197 |
| 2021-09-17 | $97.39 | $97.55 | $96.39 | $96.52 | $94.84 | 15,681 |
| 2021-09-16 | $98.58 | $99.41 | $98.58 | $98.98 | $97.25 | 17,972 |
| 2021-09-15 | $98.70 | $98.76 | $98.31 | $98.72 | $97.00 | 22,948 |
| 2021-09-14 | $98.64 | $99.06 | $98.43 | $98.82 | $97.10 | 11,737 |
| 2021-09-13 | $99.00 | $99.19 | $97.95 | $98.24 | $96.53 | 14,629 |
| 2021-09-10 | $99.11 | $99.11 | $98.16 | $98.23 | $96.52 | 11,397 |
| 2021-09-09 | $99.35 | $99.41 | $98.52 | $99.01 | $97.28 | 12,504 |
| 2021-09-08 | $98.08 | $98.85 | $97.96 | $98.79 | $97.07 | 12,491 |
| 2021-09-07 | $99.90 | $99.91 | $99.30 | $99.39 | $97.66 | 10,790 |
| 2021-09-03 | $99.54 | $100.47 | $99.07 | $99.96 | $98.21 | 16,318 |
| 2021-09-02 | $100.62 | $100.65 | $99.90 | $100.05 | $98.31 | 24,102 |
| 2021-09-01 | $99.89 | $100.29 | $99.89 | $99.92 | $98.18 | 26,127 |
| 2021-08-31 | $101.28 | $101.28 | $100.19 | $100.32 | $98.57 | 15,223 |
| 2021-08-30 | $100.98 | $101.58 | $100.98 | $101.38 | $99.61 | 9,278 |
| 2021-08-27 | $100.66 | $101.70 | $100.65 | $101.48 | $99.71 | 9,783 |
| 2021-08-26 | $99.98 | $100.55 | $99.81 | $100.22 | $98.47 | 11,030 |
| 2021-08-25 | $100.39 | $100.81 | $100.25 | $100.81 | $99.05 | 8,085 |
| 2021-08-24 | $101.35 | $101.73 | $101.18 | $101.72 | $99.95 | 12,804 |
| 2021-08-23 | $101.70 | $102.30 | $101.70 | $102.23 | $100.44 | 8,561 |
| 2021-08-20 | $100.52 | $101.20 | $100.52 | $101.10 | $99.34 | 9,037 |
| 2021-08-19 | $99.77 | $100.61 | $99.69 | $100.15 | $98.40 | 14,853 |
| 2021-08-18 | $101.72 | $101.72 | $100.82 | $101.19 | $99.43 | 9,079 |
| 2021-08-17 | $100.92 | $101.29 | $100.87 | $101.19 | $99.43 | 7,867 |
| 2021-08-16 | $99.78 | $100.52 | $99.76 | $100.32 | $98.57 | 8,812 |
| 2021-08-13 | $100.01 | $100.61 | $99.35 | $100.44 | $98.69 | 7,654 |
| 2021-08-12 | $98.57 | $99.35 | $98.57 | $99.34 | $97.61 | 11,641 |
| 2021-08-11 | $99.15 | $99.25 | $98.70 | $99.01 | $97.28 | 15,145 |
| 2021-08-10 | $98.75 | $98.98 | $98.50 | $98.78 | $97.06 | 14,342 |
| 2021-08-09 | $98.48 | $99.41 | $98.48 | $98.88 | $97.15 | 9,142 |
| 2021-08-06 | $99.24 | $99.56 | $98.57 | $98.86 | $97.14 | 17,315 |
| 2021-08-05 | $100.66 | $100.86 | $100.42 | $100.42 | $98.67 | 7,208 |
| 2021-08-04 | $101.08 | $101.08 | $100.34 | $100.62 | $98.87 | 8,739 |
| 2021-08-03 | $99.78 | $100.39 | $99.78 | $100.35 | $98.60 | 10,113 |
| 2021-08-02 | $99.64 | $100.33 | $99.64 | $100.04 | $98.30 | 10,470 |
| 2021-07-30 | $99.59 | $99.96 | $99.59 | $99.74 | $98.00 | 9,835 |
| 2021-07-29 | $98.58 | $99.12 | $98.52 | $99.12 | $97.39 | 12,200 |
| 2021-07-28 | $97.50 | $98.75 | $97.47 | $98.70 | $96.97 | 10,542 |
| 2021-07-27 | $97.48 | $98.06 | $97.48 | $97.93 | $96.22 | 9,396 |
| 2021-07-26 | $96.90 | $96.90 | $96.32 | $96.59 | $94.90 | 19,832 |
| 2021-07-23 | $96.88 | $97.69 | $96.88 | $97.58 | $95.88 | 9,257 |
| 2021-07-22 | $95.57 | $97.13 | $95.57 | $96.89 | $95.20 | 10,419 |
| 2021-07-21 | $97.17 | $97.80 | $97.00 | $97.34 | $95.64 | 58,794 |
| 2021-07-20 | $97.04 | $97.47 | $96.99 | $97.09 | $95.40 | 11,927 |
| 2021-07-19 | $96.07 | $97.06 | $96.07 | $96.87 | $95.18 | 9,926 |
| 2021-07-16 | $95.52 | $96.05 | $95.50 | $95.55 | $93.88 | 8,935 |
| 2021-07-15 | $95.24 | $95.30 | $94.70 | $95.22 | $93.56 | 11,237 |
| 2021-07-14 | $94.64 | $95.25 | $94.55 | $95.20 | $93.54 | 131,510 |
| 2021-07-13 | $95.68 | $96.10 | $95.24 | $95.43 | $93.77 | 94,752 |
| 2021-07-12 | $95.49 | $95.88 | $95.36 | $95.88 | $94.21 | 11,718 |
| 2021-07-09 | $95.17 | $95.35 | $94.71 | $95.03 | $93.37 | 11,199 |
| 2021-07-08 | $94.75 | $94.98 | $94.49 | $94.49 | $92.84 | 11,502 |
| 2021-07-07 | $94.49 | $95.14 | $94.43 | $94.66 | $93.01 | 9,612 |
| 2021-07-06 | $93.91 | $94.02 | $92.79 | $93.52 | $91.88 | 10,366 |
| 2021-07-02 | $93.09 | $93.99 | $93.09 | $93.93 | $92.29 | 9,835 |
| 2021-07-01 | $92.54 | $93.21 | $92.54 | $92.76 | $91.14 | 9,977 |
| 2021-06-30 | $93.34 | $93.35 | $92.87 | $92.89 | $91.27 | 11,931 |
| 2021-06-29 | $94.16 | $94.65 | $94.16 | $94.28 | $92.63 | 10,971 |
| 2021-06-28 | $93.87 | $94.62 | $93.76 | $94.49 | $92.84 | 10,363 |
| 2021-06-25 | $95.02 | $95.10 | $94.46 | $94.70 | $93.05 | 232,482 |
| 2021-06-24 | $95.29 | $96.05 | $95.01 | $95.17 | $93.51 | 24,671 |
| 2021-06-23 | $94.94 | $94.94 | $94.37 | $94.55 | $92.90 | 10,623 |
| 2021-06-22 | $94.05 | $94.68 | $93.94 | $94.33 | $92.69 | 9,961 |
| 2021-06-21 | $93.02 | $94.33 | $93.02 | $94.33 | $92.69 | 8,754 |
| 2021-06-18 | $92.88 | $92.88 | $92.24 | $92.49 | $90.87 | 12,154 |
| 2021-06-17 | $92.11 | $92.79 | $91.67 | $92.13 | $90.53 | 19,593 |
| 2021-06-16 | $95.38 | $96.02 | $94.61 | $94.61 | $92.96 | 13,643 |
| 2021-06-15 | $94.87 | $95.26 | $94.85 | $95.15 | $93.49 | 9,806 |
| 2021-06-14 | $93.99 | $94.33 | $93.94 | $94.14 | $92.50 | 12,441 |
| 2021-06-11 | $94.08 | $94.26 | $93.94 | $94.03 | $92.39 | 19,668 |
| 2021-06-10 | $93.98 | $94.84 | $93.98 | $94.84 | $93.19 | 16,065 |
| 2021-06-09 | $93.10 | $93.29 | $92.97 | $93.18 | $91.56 | 11,582 |
| 2021-06-08 | $91.98 | $92.03 | $91.51 | $91.67 | $90.07 | 10,477 |
| 2021-06-07 | $91.15 | $91.38 | $90.70 | $91.38 | $89.79 | 11,075 |
| 2021-06-04 | $90.60 | $90.99 | $90.49 | $90.89 | $89.30 | 12,382 |
| 2021-06-03 | $89.36 | $89.72 | $89.03 | $89.70 | $88.14 | 15,430 |
| 2021-06-02 | $89.57 | $89.97 | $89.45 | $89.94 | $88.37 | 16,098 |
| 2021-06-01 | $90.24 | $90.89 | $89.53 | $89.63 | $88.06 | 15,288 |
| 2021-05-28 | $89.44 | $89.93 | $89.28 | $89.68 | $88.12 | 9,336 |
| 2021-05-27 | $89.31 | $89.52 | $89.14 | $89.18 | $87.62 | 18,574 |
| 2021-05-26 | $90.35 | $90.51 | $89.86 | $90.11 | $88.54 | 13,430 |
| 2021-05-25 | $89.39 | $89.79 | $89.13 | $89.79 | $88.22 | 13,840 |
| 2021-05-24 | $88.71 | $88.74 | $88.35 | $88.46 | $86.92 | 18,774 |
| 2021-05-21 | $88.13 | $88.77 | $88.10 | $88.21 | $86.67 | 14,002 |
| 2021-05-20 | $87.55 | $88.41 | $87.34 | $87.98 | $86.44 | 13,559 |
| 2021-05-19 | $84.86 | $86.08 | $84.86 | $85.72 | $84.22 | 15,129 |
| 2021-05-18 | $85.77 | $86.11 | $85.72 | $86.07 | $84.57 | 15,121 |
| 2021-05-17 | $85.65 | $85.78 | $85.12 | $85.62 | $84.13 | 13,308 |
| 2021-05-14 | $84.58 | $85.09 | $84.46 | $85.06 | $83.58 | 26,615 |
| 2021-05-13 | $88.50 | $88.50 | $83.30 | $84.44 | $82.97 | 16,572 |
| 2021-05-12 | $83.79 | $84.44 | $83.15 | $83.31 | $81.86 | 22,163 |
| 2021-05-11 | $84.54 | $85.17 | $84.47 | $85.13 | $83.65 | 22,705 |
| 2021-05-10 | $86.70 | $86.83 | $86.06 | $86.41 | $84.91 | 14,397 |
| 2021-05-07 | $85.77 | $86.79 | $85.77 | $86.55 | $85.04 | 14,543 |
| 2021-05-06 | $85.39 | $85.99 | $85.30 | $85.99 | $84.49 | 18,334 |
| 2021-05-05 | $85.08 | $85.68 | $84.96 | $85.36 | $83.87 | 12,770 |
| 2021-05-04 | $83.47 | $83.77 | $83.40 | $83.77 | $82.31 | 19,715 |
| 2021-05-03 | $84.38 | $84.54 | $84.35 | $84.40 | $82.93 | 15,342 |
| 2021-04-30 | $84.45 | $84.48 | $83.31 | $83.82 | $82.36 | 18,055 |
| 2021-04-29 | $84.66 | $85.19 | $84.33 | $85.18 | $83.69 | 16,035 |
| 2021-04-28 | $84.07 | $84.79 | $83.39 | $84.60 | $83.12 | 15,312 |
| 2021-04-27 | $84.60 | $85.61 | $84.47 | $84.92 | $83.44 | 13,548 |
| 2021-04-26 | $84.73 | $85.02 | $84.40 | $84.93 | $83.45 | 21,523 |
| 2021-04-23 | $84.86 | $85.84 | $84.82 | $85.65 | $84.16 | 20,697 |
| 2021-04-22 | $85.43 | $85.49 | $84.52 | $84.59 | $83.12 | 25,546 |
| 2021-04-21 | $85.44 | $86.04 | $85.35 | $85.62 | $84.13 | 14,269 |
| 2021-04-20 | $85.23 | $85.35 | $84.82 | $84.97 | $83.49 | 15,104 |
| 2021-04-19 | $84.53 | $85.30 | $84.01 | $84.82 | $83.34 | 19,290 |
| 2021-04-16 | $83.61 | $84.25 | $83.53 | $84.25 | $82.78 | 33,401 |
| 2021-04-15 | $83.44 | $84.05 | $83.20 | $83.43 | $81.98 | 35,903 |
| 2021-04-14 | $83.78 | $83.81 | $83.18 | $83.38 | $81.93 | 11,757 |
| 2021-04-13 | $83.35 | $84.34 | $83.01 | $83.40 | $81.95 | 12,925 |
| 2021-04-12 | $81.30 | $82.44 | $81.19 | $81.74 | $80.31 | 24,587 |
| 2021-04-09 | $82.19 | $82.84 | $82.12 | $82.54 | $81.10 | 16,186 |
| 2021-04-08 | $80.29 | $81.11 | $80.15 | $81.04 | $79.63 | 17,535 |
| 2021-04-07 | $79.03 | $79.40 | $79.00 | $79.15 | $77.77 | 22,337 |
| 2021-04-06 | $78.73 | $79.29 | $78.64 | $79.14 | $77.76 | 16,082 |
| 2021-04-05 | $78.98 | $79.47 | $78.12 | $79.22 | $77.84 | 27,781 |
| 2021-04-01 | $77.76 | $78.97 | $77.71 | $78.01 | $76.65 | 44,778 |
| 2021-03-31 | $77.49 | $78.05 | $77.00 | $77.22 | $75.88 | 16,179 |
| 2021-03-30 | $76.75 | $77.80 | $76.55 | $77.37 | $76.02 | 28,448 |
| 2021-03-29 | $78.05 | $78.05 | $76.89 | $77.38 | $76.03 | 21,969 |
| 2021-03-26 | $77.15 | $78.16 | $76.73 | $77.42 | $75.21 | 26,349 |
| 2021-03-25 | $77.78 | $78.26 | $76.80 | $77.16 | $74.96 | 16,405 |
| 2021-03-24 | $77.47 | $78.19 | $76.96 | $77.16 | $74.96 | 14,734 |
| 2021-03-23 | $78.05 | $78.22 | $77.56 | $78.07 | $75.84 | 28,729 |
| 2021-03-22 | $76.49 | $77.83 | $76.40 | $76.88 | $74.69 | 18,996 |
| 2021-03-19 | $76.23 | $76.47 | $75.29 | $75.84 | $73.67 | 20,912 |
| 2021-03-18 | $75.78 | $76.14 | $75.18 | $75.68 | $73.52 | 16,495 |
| 2021-03-17 | $76.70 | $77.60 | $76.34 | $77.24 | $75.04 | 21,604 |
| 2021-03-16 | $76.94 | $77.30 | $76.89 | $77.26 | $75.06 | 52,667 |
| 2021-03-15 | $76.24 | $76.40 | $75.88 | $76.24 | $74.06 | 22,397 |
| 2021-03-12 | $75.48 | $76.14 | $75.42 | $75.82 | $73.65 | 20,983 |
| 2021-03-11 | $77.57 | $77.57 | $76.77 | $77.30 | $75.09 | 21,407 |
| 2021-03-10 | $76.43 | $76.84 | $75.64 | $76.08 | $73.91 | 22,216 |
| 2021-03-09 | $75.50 | $75.66 | $74.89 | $75.59 | $73.43 | 51,526 |
| 2021-03-08 | $73.94 | $75.15 | $73.85 | $73.93 | $71.82 | 25,907 |
| 2021-03-05 | $73.49 | $74.20 | $73.05 | $74.12 | $72.01 | 28,504 |
| 2021-03-04 | $74.13 | $75.18 | $73.84 | $74.51 | $72.38 | 32,865 |
| 2021-03-03 | $74.95 | $75.34 | $74.47 | $74.78 | $72.65 | 54,838 |
| 2021-03-02 | $76.62 | $77.19 | $76.51 | $77.08 | $74.88 | 26,643 |
| 2021-03-01 | $75.79 | $76.45 | $75.76 | $76.12 | $73.94 | 28,695 |
| 2021-02-26 | $76.44 | $76.45 | $75.44 | $76.15 | $73.98 | 22,968 |
| 2021-02-25 | $77.47 | $77.59 | $76.50 | $76.73 | $74.54 | 22,016 |
| 2021-02-24 | $77.57 | $78.06 | $77.16 | $78.02 | $75.79 | 42,615 |
| 2021-02-23 | $77.86 | $78.87 | $77.46 | $78.24 | $76.01 | 47,409 |
| 2021-02-22 | $79.38 | $80.05 | $79.30 | $79.47 | $77.20 | 25,806 |
| 2021-02-19 | $79.73 | $80.30 | $79.32 | $79.46 | $77.19 | 17,062 |
| 2021-02-18 | $79.41 | $80.51 | $79.24 | $79.53 | $77.26 | 26,176 |
| 2021-02-17 | $79.59 | $79.78 | $79.13 | $79.53 | $77.26 | 26,176 |
| 2021-02-16 | $81.46 | $81.51 | $80.59 | $80.69 | $78.39 | 17,174 |
| 2021-02-12 | $81.79 | $82.26 | $81.77 | $82.19 | $79.84 | 26,845 |
| 2021-02-11 | $81.16 | $82.22 | $81.16 | $81.65 | $79.32 | 19,776 |
| 2021-02-10 | $81.76 | $81.85 | $80.99 | $81.08 | $78.77 | 23,937 |
| 2021-02-09 | $80.38 | $81.21 | $80.22 | $80.88 | $78.57 | 21,625 |
| 2021-02-08 | $80.36 | $80.36 | $79.98 | $80.31 | $78.02 | 25,640 |
| 2021-02-05 | $78.81 | $79.74 | $78.81 | $79.50 | $77.23 | 16,978 |
| 2021-02-04 | $79.16 | $79.45 | $78.84 | $79.36 | $77.10 | 19,191 |
| 2021-02-03 | $79.58 | $79.85 | $79.26 | $79.57 | $77.29 | 20,455 |
| 2021-02-02 | $80.24 | $80.96 | $79.73 | $80.57 | $78.27 | 15,556 |
| 2021-02-01 | $81.71 | $81.99 | $81.41 | $81.77 | $79.44 | 29,733 |
| 2021-01-29 | $81.18 | $81.85 | $80.36 | $81.08 | $78.77 | 19,948 |
| 2021-01-28 | $83.83 | $85.00 | $83.36 | $84.95 | $82.53 | 23,881 |
| 2021-01-27 | $82.78 | $83.90 | $82.55 | $83.66 | $81.27 | 33,734 |
| 2021-01-26 | $83.69 | $84.76 | $83.19 | $83.73 | $81.34 | 48,040 |
| 2021-01-25 | $83.00 | $83.18 | $82.25 | $83.18 | $80.81 | 51,108 |
| 2021-01-22 | $80.99 | $82.05 | $80.99 | $81.78 | $79.45 | 16,762 |
| 2021-01-21 | $81.12 | $81.71 | $80.85 | $81.71 | $79.38 | 22,608 |
| 2021-01-20 | $79.89 | $80.56 | $79.41 | $80.10 | $77.81 | 22,344 |
| 2021-01-19 | $80.51 | $80.51 | $79.46 | $80.34 | $78.05 | 26,826 |
| 2021-01-15 | $79.70 | $80.64 | $79.34 | $79.35 | $77.09 | 57,785 |
| 2021-01-14 | $82.38 | $82.61 | $81.89 | $82.30 | $79.95 | 23,236 |
| 2021-01-13 | $83.86 | $83.94 | $83.11 | $83.66 | $81.27 | 19,794 |
| 2021-01-12 | $82.69 | $83.18 | $82.33 | $82.90 | $80.53 | 16,122 |
| 2021-01-11 | $83.03 | $84.49 | $83.00 | $84.26 | $81.86 | 32,078 |
| 2021-01-08 | $83.64 | $84.07 | $82.98 | $83.55 | $81.16 | 16,875 |
| 2021-01-07 | $83.54 | $83.95 | $83.40 | $83.76 | $81.37 | 16,989 |
| 2021-01-06 | $84.74 | $84.85 | $84.25 | $84.40 | $81.99 | 19,106 |
| 2021-01-05 | $85.54 | $85.98 | $85.10 | $85.66 | $83.22 | 22,185 |
| 2021-01-04 | $85.84 | $86.29 | $85.72 | $86.10 | $83.64 | 27,485 |
| 2020-12-31 | $84.71 | $84.86 | $83.88 | $84.86 | $82.44 | 16,661 |
| 2020-12-30 | $84.61 | $85.55 | $84.25 | $84.25 | $81.85 | 14,911 |
| 2020-12-29 | $84.41 | $85.12 | $83.43 | $84.08 | $81.68 | 21,527 |
| 2020-12-28 | $83.35 | $83.76 | $83.25 | $83.37 | $80.99 | 23,495 |
| 2020-12-24 | $84.99 | $84.99 | $82.46 | $83.08 | $80.71 | 17,181 |
| 2020-12-23 | $83.30 | $83.45 | $82.66 | $83.10 | $80.73 | 25,086 |
| 2020-12-22 | $83.07 | $83.50 | $82.87 | $83.29 | $80.91 | 16,084 |
| 2020-12-21 | $82.81 | $83.71 | $82.51 | $83.53 | $81.14 | 18,830 |
| 2020-12-18 | $83.39 | $83.94 | $83.35 | $83.67 | $81.28 | 13,891 |
| 2020-12-17 | $83.35 | $83.35 | $82.81 | $82.97 | $80.60 | 19,742 |
| 2020-12-16 | $81.80 | $82.44 | $81.80 | $82.14 | $79.80 | 25,189 |
| 2020-12-15 | $81.33 | $81.64 | $81.01 | $81.26 | $78.94 | 36,484 |
| 2020-12-14 | $81.57 | $82.07 | $81.55 | $81.73 | $79.39 | 22,977 |
| 2020-12-11 | $81.05 | $81.68 | $81.05 | $81.49 | $79.16 | 26,701 |
| 2020-12-10 | $81.74 | $82.24 | $81.22 | $81.22 | $78.90 | 18,405 |
| 2020-12-09 | $81.24 | $81.47 | $80.79 | $81.34 | $79.02 | 23,211 |
| 2020-12-08 | $81.42 | $82.32 | $81.33 | $81.91 | $79.57 | 17,151 |
| 2020-12-07 | $79.92 | $80.87 | $79.44 | $80.84 | $78.53 | 19,866 |
| 2020-12-04 | $79.23 | $80.41 | $78.48 | $79.86 | $77.58 | 27,531 |
| 2020-12-03 | $79.97 | $80.88 | $79.49 | $79.65 | $77.38 | 24,012 |
| 2020-12-02 | $80.61 | $80.87 | $80.13 | $80.69 | $78.39 | 18,212 |
| 2020-12-01 | $80.93 | $81.57 | $80.83 | $81.34 | $79.02 | 22,845 |
| 2020-11-30 | $81.76 | $82.11 | $81.28 | $81.48 | $79.15 | 12,599 |
| 2020-11-27 | $80.21 | $80.84 | $80.13 | $80.65 | $78.35 | 12,920 |
| 2020-11-25 | $78.36 | $79.16 | $78.07 | $78.74 | $76.49 | 21,054 |
| 2020-11-24 | $78.43 | $79.11 | $78.43 | $78.81 | $76.56 | 20,898 |
| 2020-11-23 | $79.63 | $79.66 | $78.91 | $79.18 | $76.92 | 21,545 |
| 2020-11-20 | $80.33 | $81.04 | $80.21 | $80.67 | $78.37 | 18,544 |
| 2020-11-19 | $79.91 | $80.46 | $79.79 | $80.45 | $78.15 | 17,634 |
| 2020-11-18 | $80.45 | $80.54 | $79.63 | $80.41 | $78.12 | 12,383 |
| 2020-11-17 | $79.86 | $80.15 | $79.74 | $79.75 | $77.47 | 28,177 |
| 2020-11-16 | $79.58 | $80.06 | $79.52 | $79.76 | $77.48 | 14,902 |
| 2020-11-13 | $81.21 | $82.28 | $80.72 | $81.15 | $78.83 | 23,439 |
| 2020-11-12 | $81.62 | $81.76 | $80.35 | $80.35 | $78.06 | 12,031 |
| 2020-11-11 | $80.65 | $81.00 | $80.15 | $80.47 | $78.17 | 17,809 |
| 2020-11-10 | $80.97 | $80.97 | $79.56 | $80.29 | $78.00 | 23,135 |
| 2020-11-09 | $82.46 | $82.95 | $81.74 | $82.26 | $79.91 | 17,886 |
| 2020-11-06 | $88.14 | $88.14 | $87.10 | $87.60 | $85.10 | 14,100 |
| 2020-11-05 | $87.21 | $87.70 | $86.48 | $86.86 | $84.38 | 14,116 |
| 2020-11-04 | $84.99 | $86.55 | $84.64 | $85.98 | $83.52 | 13,289 |
| 2020-11-03 | $82.98 | $83.54 | $82.94 | $83.54 | $81.16 | 17,441 |
| 2020-11-02 | $82.30 | $82.67 | $81.75 | $82.21 | $79.87 | 26,822 |
| 2020-10-30 | $81.66 | $81.75 | $80.10 | $81.22 | $78.90 | 12,680 |
| 2020-10-29 | $82.53 | $82.84 | $82.15 | $82.60 | $80.24 | 20,035 |
| 2020-10-28 | $83.39 | $84.51 | $83.00 | $83.32 | $80.94 | 18,154 |
| 2020-10-27 | $85.54 | $85.79 | $85.21 | $85.25 | $82.82 | 15,765 |
| 2020-10-26 | $84.85 | $84.96 | $84.42 | $84.95 | $82.53 | 9,483 |
| 2020-10-23 | $85.68 | $85.88 | $85.30 | $85.82 | $83.37 | 13,019 |
| 2020-10-22 | $85.40 | $85.53 | $84.83 | $85.53 | $83.09 | 10,913 |
| 2020-10-21 | $85.95 | $86.39 | $85.56 | $85.56 | $83.11 | 12,393 |
| 2020-10-20 | $86.37 | $86.68 | $85.82 | $86.19 | $83.73 | 9,214 |
| 2020-10-19 | $86.85 | $87.17 | $85.76 | $85.76 | $83.31 | 13,104 |
| 2020-10-16 | $87.07 | $87.28 | $86.65 | $86.82 | $84.34 | 16,456 |
| 2020-10-15 | $86.45 | $86.82 | $86.18 | $86.67 | $84.19 | 12,024 |
| 2020-10-14 | $88.70 | $88.70 | $88.05 | $88.05 | $85.54 | 13,879 |
| 2020-10-13 | $88.94 | $89.30 | $88.87 | $88.97 | $86.43 | 9,125 |
| 2020-10-12 | $89.19 | $89.50 | $88.63 | $89.50 | $86.95 | 9,255 |
| 2020-10-09 | $86.78 | $87.88 | $86.78 | $87.56 | $85.06 | 12,516 |
| 2020-10-08 | $86.44 | $87.22 | $86.44 | $87.01 | $84.53 | 7,089 |
| 2020-10-07 | $87.97 | $88.21 | $87.71 | $88.21 | $85.69 | 13,852 |
| 2020-10-06 | $87.60 | $88.37 | $86.26 | $86.51 | $84.04 | 11,954 |
| 2020-10-05 | $89.07 | $89.87 | $88.90 | $89.31 | $86.76 | 11,480 |
| 2020-10-02 | $87.70 | $88.97 | $87.60 | $88.19 | $85.67 | 35,060 |
| 2020-10-01 | $87.48 | $88.17 | $87.41 | $87.69 | $85.19 | 13,314 |
| 2020-09-30 | $86.31 | $86.77 | $85.65 | $86.31 | $83.85 | 20,701 |
| 2020-09-29 | $85.72 | $86.39 | $85.35 | $86.30 | $83.84 | 13,837 |
| 2020-09-28 | $85.26 | $85.72 | $85.04 | $85.35 | $82.91 | 12,163 |
| 2020-09-25 | $84.58 | $85.51 | $84.41 | $85.08 | $82.65 | 10,642 |
| 2020-09-24 | $85.39 | $86.26 | $85.26 | $85.60 | $83.16 | 15,429 |
| 2020-09-23 | $86.79 | $86.83 | $86.03 | $86.45 | $83.98 | 17,993 |
| 2020-09-22 | $87.87 | $87.88 | $86.91 | $87.22 | $84.73 | 190,056 |
| 2020-09-21 | $88.54 | $89.15 | $87.61 | $88.94 | $86.40 | 14,567 |
| 2020-09-18 | $89.07 | $89.88 | $89.07 | $89.13 | $86.59 | 13,603 |
| 2020-09-17 | $89.19 | $89.54 | $89.05 | $89.36 | $86.81 | 12,351 |
| 2020-09-16 | $89.51 | $89.64 | $88.39 | $89.04 | $86.50 | 21,840 |
| 2020-09-15 | $87.90 | $88.41 | $87.90 | $88.37 | $85.85 | 9,059 |
| 2020-09-14 | $87.31 | $88.41 | $86.92 | $86.92 | $84.44 | 10,746 |
| 2020-09-11 | $87.19 | $87.66 | $86.74 | $87.29 | $84.80 | 13,296 |
| 2020-09-10 | $86.86 | $87.60 | $85.86 | $86.23 | $83.77 | 13,375 |
| 2020-09-09 | $85.97 | $86.91 | $85.93 | $86.48 | $84.01 | 15,056 |
| 2020-09-08 | $82.71 | $85.02 | $82.71 | $84.18 | $81.78 | 19,769 |
| 2020-09-04 | $84.55 | $84.55 | $82.83 | $84.30 | $81.89 | 18,158 |
| 2020-09-03 | $85.36 | $85.36 | $83.00 | $83.95 | $81.55 | 16,256 |
| 2020-09-02 | $85.97 | $86.44 | $85.63 | $86.18 | $83.72 | 17,692 |
| 2020-09-01 | $84.28 | $84.68 | $83.96 | $84.01 | $81.61 | 10,007 |
| 2020-08-31 | $83.96 | $84.69 | $83.92 | $84.31 | $81.90 | 13,841 |
| 2020-08-28 | $83.31 | $83.83 | $82.96 | $83.57 | $81.19 | 14,281 |
| 2020-08-27 | $83.79 | $84.00 | $83.13 | $83.76 | $81.37 | 16,529 |
| 2020-08-26 | $84.00 | $85.21 | $84.00 | $85.00 | $82.57 | 19,535 |
| 2020-08-25 | $84.13 | $84.13 | $82.98 | $83.45 | $81.07 | 17,803 |
| 2020-08-24 | $84.71 | $84.74 | $83.73 | $83.84 | $81.45 | 15,073 |
| 2020-08-21 | $82.84 | $83.45 | $82.71 | $83.45 | $81.07 | 11,960 |
| 2020-08-20 | $82.64 | $83.48 | $82.61 | $83.24 | $80.86 | 25,280 |
| 2020-08-19 | $84.02 | $84.02 | $82.78 | $82.81 | $80.45 | 20,849 |
| 2020-08-18 | $83.65 | $84.00 | $83.04 | $83.70 | $81.31 | 12,965 |
| 2020-08-17 | $83.47 | $84.16 | $83.47 | $83.87 | $81.48 | 10,657 |
| 2020-08-14 | $82.43 | $82.96 | $81.76 | $82.46 | $80.11 | 12,253 |
| 2020-08-13 | $84.08 | $84.81 | $83.65 | $84.01 | $81.61 | 12,998 |
| 2020-08-12 | $82.27 | $83.68 | $82.27 | $83.30 | $80.92 | 10,494 |
| 2020-08-11 | $81.60 | $81.75 | $80.95 | $80.95 | $78.64 | 12,951 |
| 2020-08-10 | $82.09 | $82.48 | $82.09 | $82.46 | $80.11 | 13,642 |
| 2020-08-07 | $83.03 | $83.71 | $82.46 | $82.55 | $80.19 | 15,600 |
| 2020-08-06 | $82.56 | $83.36 | $81.86 | $82.98 | $80.61 | 20,137 |
| 2020-08-05 | $83.15 | $83.63 | $82.51 | $83.46 | $81.08 | 30,763 |
| 2020-08-04 | $82.42 | $83.34 | $82.15 | $82.84 | $80.48 | 13,980 |
| 2020-08-03 | $83.48 | $84.21 | $83.46 | $83.88 | $81.49 | 14,101 |
| 2020-07-31 | $82.96 | $82.96 | $81.56 | $81.96 | $79.62 | 13,004 |
| 2020-07-30 | $81.98 | $82.79 | $81.60 | $82.79 | $80.43 | 21,070 |
| 2020-07-29 | $82.12 | $83.17 | $81.99 | $82.58 | $80.22 | 13,009 |
| 2020-07-28 | $82.16 | $82.53 | $81.13 | $82.15 | $79.80 | 18,292 |
| 2020-07-27 | $82.58 | $82.94 | $82.37 | $82.45 | $80.10 | 13,800 |
| 2020-07-24 | $80.68 | $82.06 | $80.68 | $81.72 | $79.39 | 14,524 |
| 2020-07-23 | $81.98 | $82.37 | $81.30 | $81.30 | $78.98 | 12,593 |
| 2020-07-22 | $81.66 | $82.15 | $81.52 | $81.60 | $79.27 | 11,089 |
| 2020-07-21 | $79.59 | $80.39 | $79.27 | $80.00 | $77.72 | 16,201 |
| 2020-07-20 | $79.99 | $81.43 | $79.84 | $80.96 | $78.65 | 9,030 |
| 2020-07-17 | $79.58 | $80.36 | $79.20 | $79.37 | $77.10 | 23,357 |
| 2020-07-16 | $78.50 | $79.13 | $78.50 | $78.95 | $76.70 | 14,449 |
| 2020-07-15 | $78.70 | $78.99 | $78.25 | $78.72 | $76.47 | 18,502 |
| 2020-07-14 | $77.97 | $78.77 | $77.77 | $78.77 | $76.52 | 11,156 |
| 2020-07-13 | $77.67 | $78.37 | $77.08 | $77.08 | $74.88 | 11,136 |
| 2020-07-10 | $76.71 | $78.09 | $76.60 | $78.09 | $75.86 | 17,267 |
| 2020-07-09 | $76.83 | $76.91 | $75.59 | $76.07 | $73.90 | 12,388 |
| 2020-07-08 | $75.90 | $75.90 | $75.15 | $75.33 | $73.18 | 9,287 |
| 2020-07-07 | $74.96 | $75.85 | $74.85 | $74.85 | $72.71 | 18,249 |
| 2020-07-06 | $75.28 | $75.99 | $75.20 | $75.71 | $73.55 | 20,648 |
| 2020-07-02 | $74.44 | $75.00 | $74.36 | $74.92 | $72.78 | 17,069 |
| 2020-07-01 | $74.35 | $75.24 | $74.13 | $74.47 | $72.34 | 16,264 |
| 2020-06-30 | $74.34 | $75.30 | $73.75 | $74.96 | $72.82 | 13,743 |
| 2020-06-29 | $72.74 | $73.36 | $72.46 | $72.58 | $70.51 | 13,968 |
| 2020-06-26 | $73.00 | $73.08 | $72.12 | $72.18 | $70.12 | 15,382 |
| 2020-06-25 | $71.40 | $72.70 | $71.40 | $72.70 | $70.63 | 12,091 |
| 2020-06-24 | $71.83 | $71.83 | $71.20 | $71.64 | $69.60 | 13,906 |
| 2020-06-23 | $72.65 | $73.21 | $72.45 | $72.45 | $70.38 | 18,244 |
| 2020-06-22 | $72.17 | $72.86 | $72.09 | $72.86 | $70.78 | 15,971 |
| 2020-06-19 | $72.63 | $73.14 | $72.15 | $72.22 | $70.16 | 15,224 |
| 2020-06-18 | $72.34 | $72.98 | $71.73 | $72.80 | $70.72 | 14,740 |
| 2020-06-17 | $71.86 | $73.13 | $71.68 | $71.68 | $69.63 | 12,311 |
| 2020-06-16 | $70.70 | $71.58 | $70.49 | $70.83 | $68.81 | 26,877 |
| 2020-06-15 | $71.22 | $72.18 | $71.19 | $71.98 | $69.93 | 28,755 |
| 2020-06-12 | $71.36 | $72.05 | $70.99 | $71.49 | $69.45 | 18,060 |
| 2020-06-11 | $72.09 | $72.65 | $71.36 | $71.80 | $69.75 | 14,377 |
| 2020-06-10 | $71.65 | $71.92 | $70.74 | $70.75 | $68.73 | 28,952 |
| 2020-06-09 | $70.00 | $70.96 | $69.69 | $70.27 | $68.26 | 11,193 |
| 2020-06-08 | $68.38 | $69.25 | $68.24 | $69.00 | $67.03 | 25,502 |
| 2020-06-05 | $70.32 | $70.93 | $70.11 | $70.53 | $68.52 | 30,724 |
| 2020-06-04 | $73.12 | $73.42 | $72.61 | $73.07 | $70.98 | 20,556 |
| 2020-06-03 | $72.31 | $73.17 | $72.31 | $72.75 | $70.67 | 15,697 |
| 2020-06-02 | $71.57 | $72.70 | $71.57 | $72.11 | $70.05 | 25,353 |
| 2020-06-01 | $72.42 | $72.98 | $71.80 | $72.97 | $70.89 | 32,111 |
| 2020-05-29 | $71.98 | $72.26 | $71.31 | $72.00 | $69.95 | 16,720 |
| 2020-05-28 | $70.35 | $71.42 | $70.35 | $70.92 | $68.90 | 16,204 |
| 2020-05-27 | $69.10 | $69.37 | $68.51 | $68.93 | $66.96 | 21,200 |
| 2020-05-26 | $70.47 | $70.99 | $70.03 | $70.75 | $68.73 | 19,747 |
| 2020-05-22 | $70.17 | $71.14 | $70.17 | $70.73 | $68.71 | 24,042 |
| 2020-05-21 | $72.70 | $72.70 | $70.83 | $71.17 | $69.14 | 15,152 |
| 2020-05-20 | $71.74 | $72.42 | $71.47 | $72.09 | $70.03 | 27,016 |
| 2020-05-19 | $69.75 | $70.48 | $69.33 | $69.33 | $67.35 | 60,978 |
| 2020-05-18 | $69.27 | $70.13 | $69.27 | $69.76 | $67.77 | 126,326 |
| 2020-05-15 | $68.05 | $68.41 | $67.49 | $68.16 | $66.21 | 22,466 |
| 2020-05-14 | $68.39 | $69.10 | $68.06 | $69.10 | $67.13 | 27,416 |
| 2020-05-13 | $69.60 | $70.17 | $69.09 | $69.09 | $67.12 | 16,302 |
| 2020-05-12 | $69.14 | $69.93 | $68.97 | $69.52 | $67.54 | 13,894 |
| 2020-05-11 | $68.57 | $69.12 | $68.10 | $68.75 | $66.79 | 20,660 |
| 2020-05-08 | $67.96 | $69.10 | $67.92 | $68.47 | $66.52 | 16,195 |
| 2020-05-07 | $66.85 | $67.60 | $66.85 | $67.37 | $65.45 | 19,251 |
| 2020-05-06 | $66.83 | $67.05 | $66.16 | $66.71 | $64.81 | 24,830 |
| 2020-05-05 | $65.83 | $66.86 | $65.83 | $66.02 | $64.14 | 15,283 |
| 2020-05-04 | $66.41 | $66.74 | $65.98 | $66.49 | $64.59 | 21,544 |
| 2020-05-01 | $68.14 | $68.47 | $65.46 | $65.46 | $63.59 | 19,417 |
| 2020-04-30 | $66.91 | $67.25 | $66.24 | $66.91 | $65.00 | 35,964 |
| 2020-04-29 | $66.58 | $66.62 | $66.17 | $66.27 | $64.38 | 98,643 |
| 2020-04-28 | $66.43 | $67.14 | $66.31 | $66.75 | $64.85 | 20,576 |
| 2020-04-27 | $66.66 | $67.25 | $66.06 | $66.69 | $64.79 | 21,766 |
| 2020-04-24 | $66.70 | $67.78 | $66.64 | $67.61 | $65.68 | 18,148 |
| 2020-04-23 | $66.77 | $67.86 | $65.83 | $66.39 | $64.50 | 22,460 |
| 2020-04-22 | $68.27 | $68.50 | $67.95 | $68.14 | $66.20 | 15,461 |
| 2020-04-21 | $68.22 | $68.39 | $66.91 | $67.44 | $65.52 | 24,126 |
| 2020-04-20 | $66.91 | $68.39 | $66.91 | $67.66 | $65.73 | 22,516 |
| 2020-04-17 | $66.26 | $67.01 | $66.00 | $66.94 | $65.03 | 28,325 |
| 2020-04-16 | $66.78 | $66.78 | $65.83 | $66.71 | $64.81 | 21,317 |
| 2020-04-15 | $64.75 | $65.81 | $64.50 | $65.80 | $63.92 | 84,005 |
| 2020-04-14 | $65.81 | $67.55 | $65.55 | $67.01 | $65.10 | 24,755 |
| 2020-04-13 | $65.16 | $65.16 | $61.90 | $63.13 | $61.33 | 28,558 |
| 2020-04-09 | $63.67 | $64.57 | $63.06 | $63.51 | $61.70 | 27,048 |
| 2020-04-08 | $63.89 | $64.08 | $62.89 | $63.63 | $61.81 | 39,081 |
| 2020-04-07 | $64.77 | $65.06 | $63.27 | $64.23 | $62.40 | 45,937 |
| 2020-04-06 | $61.60 | $62.15 | $61.43 | $61.74 | $59.98 | 43,539 |
| 2020-04-03 | $60.78 | $62.01 | $60.62 | $61.01 | $59.27 | 126,266 |
| 2020-04-02 | $60.18 | $61.72 | $60.06 | $61.33 | $59.58 | 35,921 |
| 2020-04-01 | $59.88 | $60.94 | $59.28 | $59.57 | $57.87 | 31,014 |
| 2020-03-31 | $61.10 | $62.04 | $60.44 | $61.00 | $59.26 | 189,099 |
| 2020-03-30 | $60.91 | $62.52 | $60.91 | $62.10 | $60.33 | 136,271 |
| 2020-03-27 | $59.24 | $62.60 | $59.24 | $60.35 | $58.63 | 28,799 |
| 2020-03-26 | $60.10 | $62.55 | $60.06 | $61.40 | $58.90 | 38,767 |
| 2020-03-25 | $59.36 | $61.83 | $57.89 | $60.45 | $57.99 | 51,102 |
| 2020-03-24 | $57.90 | $61.16 | $57.22 | $61.16 | $58.67 | 107,044 |
| 2020-03-23 | $59.09 | $59.84 | $57.26 | $57.87 | $55.51 | 117,619 |
| 2020-03-20 | $59.91 | $60.83 | $57.67 | $57.87 | $55.51 | 44,050 |
| 2020-03-19 | $59.42 | $64.12 | $59.02 | $61.97 | $59.44 | 43,179 |
| 2020-03-18 | $58.02 | $60.80 | $57.81 | $59.64 | $57.21 | 37,874 |
| 2020-03-17 | $56.55 | $58.95 | $55.98 | $58.42 | $56.04 | 60,207 |
| 2020-03-16 | $54.24 | $58.21 | $54.12 | $56.17 | $53.88 | 44,402 |
| 2020-03-13 | $59.90 | $59.90 | $56.42 | $59.87 | $57.43 | 58,221 |
| 2020-03-12 | $57.77 | $57.97 | $55.45 | $56.52 | $54.22 | 42,361 |
| 2020-03-11 | $63.27 | $63.27 | $61.11 | $61.47 | $58.96 | 23,923 |
| 2020-03-10 | $63.93 | $64.07 | $61.99 | $63.97 | $61.36 | 35,442 |
| 2020-03-09 | $62.50 | $62.92 | $61.18 | $61.93 | $59.41 | 25,504 |
| 2020-03-06 | $64.48 | $64.83 | $63.95 | $64.83 | $62.19 | 22,348 |
| 2020-03-05 | $65.08 | $65.62 | $64.49 | $64.87 | $62.23 | 16,828 |
| 2020-03-04 | $66.66 | $67.23 | $65.99 | $67.23 | $64.49 | 30,249 |
| 2020-03-03 | $66.24 | $66.83 | $64.92 | $65.34 | $62.68 | 27,637 |
| 2020-03-02 | $63.36 | $64.46 | $62.80 | $63.97 | $61.36 | 33,408 |
| 2020-02-28 | $62.23 | $62.57 | $61.77 | $62.32 | $59.78 | 24,286 |
| 2020-02-27 | $64.22 | $65.06 | $63.73 | $63.73 | $61.13 | 23,188 |
| 2020-02-26 | $65.01 | $65.94 | $65.01 | $65.55 | $62.88 | 23,930 |
| 2020-02-25 | $65.82 | $65.86 | $64.77 | $65.10 | $62.45 | 19,067 |
| 2020-02-24 | $65.95 | $66.89 | $65.95 | $66.36 | $63.65 | 18,739 |
| 2020-02-21 | $68.70 | $69.44 | $68.58 | $68.84 | $66.03 | 19,209 |
| 2020-02-20 | $68.66 | $69.01 | $68.66 | $68.99 | $66.18 | 23,473 |
| 2020-02-19 | $68.93 | $69.13 | $68.90 | $69.08 | $66.26 | 18,090 |
| 2020-02-18 | $68.28 | $68.68 | $68.28 | $68.64 | $65.84 | 15,154 |
| 2020-02-14 | $67.66 | $67.85 | $67.59 | $67.85 | $65.08 | 19,823 |
| 2020-02-13 | $67.08 | $67.54 | $67.08 | $67.43 | $64.68 | 15,785 |
| 2020-02-12 | $67.37 | $67.37 | $67.14 | $67.18 | $64.44 | 37,619 |
| 2020-02-11 | $67.67 | $67.86 | $67.61 | $67.86 | $65.09 | 11,874 |
| 2020-02-10 | $66.67 | $67.04 | $66.48 | $67.02 | $64.29 | 19,935 |
| 2020-02-07 | $66.66 | $66.97 | $66.55 | $66.86 | $64.13 | 17,142 |
| 2020-02-06 | $66.97 | $67.30 | $66.97 | $67.30 | $64.56 | 22,201 |
| 2020-02-05 | $66.66 | $66.89 | $66.52 | $66.89 | $64.16 | 321,378 |
| 2020-02-04 | $66.85 | $66.89 | $66.60 | $66.65 | $63.93 | 42,825 |
| 2020-02-03 | $65.84 | $66.40 | $65.84 | $66.18 | $63.48 | 19,283 |
| 2020-01-31 | $66.70 | $66.70 | $65.72 | $65.81 | $63.13 | 16,647 |
| 2020-01-30 | $66.79 | $67.00 | $66.64 | $67.00 | $64.27 | 15,978 |
| 2020-01-29 | $66.21 | $66.55 | $66.21 | $66.55 | $63.84 | 18,610 |
| 2020-01-28 | $65.38 | $65.80 | $65.34 | $65.73 | $63.05 | 19,209 |
| 2020-01-27 | $65.27 | $65.31 | $64.57 | $64.87 | $62.23 | 21,701 |
| 2020-01-24 | $63.53 | $65.08 | $63.53 | $64.80 | $62.16 | 36,388 |
| 2020-01-23 | $63.90 | $64.01 | $63.51 | $63.87 | $61.27 | 40,165 |
| 2020-01-22 | $64.20 | $64.54 | $64.20 | $64.42 | $61.79 | 33,254 |
| 2020-01-21 | $64.22 | $64.32 | $64.04 | $64.20 | $61.58 | 16,868 |
| 2020-01-17 | $63.39 | $63.71 | $63.19 | $63.71 | $61.11 | 14,574 |
| 2020-01-16 | $62.94 | $63.32 | $62.76 | $63.32 | $60.74 | 12,198 |
| 2020-01-15 | $62.61 | $62.74 | $62.51 | $62.64 | $60.09 | 16,410 |
| 2020-01-14 | $62.10 | $62.48 | $62.10 | $62.47 | $59.92 | 16,179 |
| 2020-01-13 | $61.61 | $62.10 | $61.61 | $62.10 | $59.57 | 23,359 |
| 2020-01-10 | $61.75 | $61.92 | $61.74 | $61.78 | $59.26 | 17,647 |
| 2020-01-09 | $61.81 | $61.98 | $61.70 | $61.85 | $59.33 | 20,624 |
| 2020-01-08 | $61.90 | $62.19 | $61.90 | $62.19 | $59.65 | 12,726 |
| 2020-01-07 | $62.33 | $62.38 | $61.90 | $62.16 | $59.63 | 16,383 |
| 2020-01-06 | $62.60 | $63.04 | $62.59 | $62.96 | $60.39 | 16,312 |
| 2020-01-03 | $62.40 | $62.97 | $62.40 | $62.78 | $60.22 | 16,217 |
| 2020-01-02 | $63.00 | $63.09 | $62.66 | $62.89 | $60.33 | 14,291 |
| 2019-12-31 | $62.73 | $62.73 | $62.35 | $62.57 | $60.02 | 9,565 |
| 2019-12-30 | $62.38 | $62.55 | $62.27 | $62.27 | $59.73 | 9,331 |
| 2019-12-27 | $62.46 | $62.73 | $62.42 | $62.55 | $60.00 | 16,473 |
| 2019-12-26 | $61.68 | $62.30 | $61.68 | $62.26 | $59.72 | 18,692 |
| 2019-12-24 | $62.22 | $62.22 | $61.85 | $61.90 | $59.38 | 7,133 |
| 2019-12-23 | $61.91 | $62.12 | $61.73 | $62.11 | $59.58 | 23,075 |
| 2019-12-20 | $61.88 | $61.89 | $61.67 | $61.86 | $59.34 | 15,554 |
| 2019-12-19 | $61.02 | $61.52 | $61.02 | $61.52 | $59.01 | 12,752 |
| 2019-12-18 | $60.73 | $61.04 | $60.58 | $60.91 | $58.43 | 11,271 |
| 2019-12-17 | $60.15 | $60.29 | $59.92 | $60.04 | $57.59 | 20,527 |
| 2019-12-16 | $59.86 | $59.86 | $59.62 | $59.62 | $57.19 | 22,765 |
| 2019-12-13 | $59.00 | $59.55 | $58.86 | $59.14 | $56.73 | 13,363 |
| 2019-12-12 | $59.24 | $59.48 | $59.00 | $59.32 | $56.90 | 18,000 |
| 2019-12-11 | $58.77 | $59.07 | $58.66 | $59.01 | $56.60 | 10,921 |
| 2019-12-10 | $58.61 | $58.84 | $58.53 | $58.74 | $56.35 | 15,147 |
| 2019-12-09 | $58.86 | $58.98 | $58.78 | $58.93 | $56.53 | 8,913 |
| 2019-12-06 | $58.71 | $58.97 | $58.67 | $58.94 | $56.54 | 17,673 |
| 2019-12-05 | $58.82 | $59.02 | $58.70 | $58.98 | $56.58 | 11,061 |
| 2019-12-04 | $58.62 | $58.72 | $58.25 | $58.71 | $56.32 | 10,681 |
| 2019-12-03 | $58.10 | $58.64 | $58.05 | $58.36 | $55.98 | 16,450 |
| 2019-12-02 | $58.55 | $58.66 | $58.20 | $58.41 | $56.03 | 12,103 |
| 2019-11-29 | $58.68 | $59.11 | $58.57 | $58.71 | $56.32 | 12,144 |
| 2019-11-27 | $58.77 | $58.92 | $58.72 | $58.90 | $56.50 | 22,460 |
| 2019-11-26 | $58.58 | $58.84 | $58.48 | $58.76 | $56.36 | 28,779 |
| 2019-11-25 | $58.66 | $58.84 | $58.60 | $58.81 | $56.41 | 16,394 |
| 2019-11-22 | $58.39 | $58.50 | $58.27 | $58.47 | $56.09 | 9,236 |
| 2019-11-21 | $58.00 | $58.10 | $57.81 | $58.06 | $55.69 | 15,545 |
| 2019-11-20 | $58.19 | $58.33 | $58.11 | $58.27 | $55.89 | 17,807 |
| 2019-11-19 | $58.56 | $58.62 | $58.39 | $58.62 | $56.23 | 14,291 |
| 2019-11-18 | $58.28 | $58.51 | $58.18 | $58.51 | $56.12 | 14,049 |
| 2019-11-15 | $57.70 | $58.04 | $57.70 | $58.01 | $55.64 | 8,936 |
| 2019-11-14 | $57.23 | $57.43 | $57.21 | $57.21 | $54.88 | 17,787 |
| 2019-11-13 | $57.83 | $58.01 | $57.82 | $57.90 | $55.54 | 19,065 |
| 2019-11-12 | $57.46 | $57.51 | $57.42 | $57.44 | $55.10 | 22,916 |
| 2019-11-11 | $57.44 | $57.49 | $57.31 | $57.49 | $55.15 | 12,853 |
| 2019-11-08 | $57.28 | $57.60 | $57.28 | $57.44 | $55.10 | 19,837 |
| 2019-11-07 | $57.61 | $57.75 | $57.37 | $57.57 | $55.22 | 19,099 |
| 2019-11-06 | $57.54 | $57.60 | $57.42 | $57.51 | $55.17 | 9,856 |
| 2019-11-05 | $57.86 | $57.97 | $57.76 | $57.79 | $55.43 | 14,716 |
| 2019-11-04 | $58.56 | $58.75 | $58.56 | $58.71 | $56.32 | 10,303 |
| 2019-11-01 | $58.63 | $58.66 | $58.49 | $58.61 | $56.22 | 8,350 |
| 2019-10-31 | $58.60 | $58.85 | $58.57 | $58.85 | $56.45 | 12,935 |
| 2019-10-30 | $58.21 | $58.37 | $57.96 | $58.37 | $55.99 | 7,396 |
| 2019-10-29 | $57.31 | $57.77 | $57.31 | $57.75 | $55.40 | 29,015 |
| 2019-10-28 | $57.21 | $57.59 | $57.21 | $57.50 | $55.16 | 10,538 |
| 2019-10-25 | $57.10 | $57.30 | $57.10 | $57.27 | $54.94 | 17,919 |
| 2019-10-24 | $56.79 | $57.20 | $56.79 | $57.19 | $54.86 | 38,310 |
| 2019-10-23 | $56.48 | $56.77 | $56.45 | $56.72 | $54.41 | 20,020 |
| 2019-10-22 | $56.63 | $56.66 | $56.41 | $56.46 | $54.16 | 12,080 |
| 2019-10-21 | $56.69 | $56.69 | $56.49 | $56.53 | $54.23 | 14,021 |
| 2019-10-18 | $57.05 | $57.23 | $56.83 | $57.19 | $54.86 | 24,486 |
| 2019-10-17 | $57.86 | $57.92 | $57.56 | $57.66 | $55.31 | 16,232 |
| 2019-10-16 | $57.46 | $57.70 | $57.40 | $57.55 | $55.20 | 14,105 |
| 2019-10-15 | $57.48 | $57.80 | $57.47 | $57.74 | $55.39 | 244,841 |
| 2019-10-14 | $56.84 | $56.87 | $56.58 | $56.83 | $54.51 | 65,299 |
| 2019-10-11 | $56.86 | $57.09 | $56.82 | $56.82 | $54.50 | 307,110 |
| 2019-10-10 | $55.83 | $56.23 | $55.74 | $56.04 | $53.76 | 23,728 |
| 2019-10-09 | $55.03 | $55.15 | $54.80 | $55.09 | $52.84 | 9,370 |
| 2019-10-08 | $55.36 | $55.43 | $54.86 | $54.86 | $52.62 | 16,426 |
| 2019-10-07 | $55.47 | $55.56 | $55.35 | $55.35 | $53.09 | 7,573 |
| 2019-10-04 | $54.79 | $55.06 | $54.63 | $54.95 | $52.71 | 12,372 |
| 2019-10-03 | $53.65 | $54.24 | $53.65 | $54.12 | $51.91 | 11,740 |
| 2019-10-02 | $54.12 | $54.12 | $53.84 | $53.94 | $51.74 | 25,412 |
| 2019-10-01 | $55.44 | $55.57 | $55.28 | $55.41 | $53.15 | 10,523 |
| 2019-09-30 | $55.50 | $55.83 | $55.48 | $55.72 | $53.45 | 8,459 |
| 2019-09-27 | $55.87 | $56.02 | $55.69 | $55.69 | $53.42 | 8,782 |
| 2019-09-26 | $56.16 | $56.37 | $56.09 | $56.15 | $53.86 | 12,461 |
| 2019-09-25 | $55.32 | $55.71 | $55.32 | $55.62 | $53.35 | 31,187 |
| 2019-09-24 | $55.82 | $56.00 | $55.68 | $55.91 | $53.63 | 6,944 |
| 2019-09-23 | $56.01 | $56.01 | $55.68 | $55.69 | $53.42 | 10,704 |
| 2019-09-20 | $55.73 | $55.84 | $55.58 | $55.70 | $53.43 | 9,216 |
| 2019-09-19 | $55.96 | $56.26 | $55.73 | $55.75 | $53.48 | 6,403 |
| 2019-09-18 | $55.79 | $56.10 | $55.78 | $55.94 | $53.66 | 13,967 |
| 2019-09-17 | $55.24 | $55.86 | $55.24 | $55.77 | $53.50 | 12,497 |
| 2019-09-16 | $55.51 | $55.51 | $55.16 | $55.40 | $53.14 | 21,673 |
| 2019-09-13 | $56.08 | $56.15 | $55.73 | $55.92 | $53.64 | 14,881 |
| 2019-09-12 | $56.38 | $56.79 | $56.38 | $56.70 | $54.39 | 13,417 |
| 2019-09-11 | $55.84 | $56.11 | $55.84 | $56.07 | $53.78 | 13,057 |
| 2019-09-10 | $55.28 | $55.57 | $55.25 | $55.41 | $53.15 | 14,893 |
| 2019-09-09 | $55.49 | $55.49 | $55.09 | $55.12 | $52.87 | 29,106 |
| 2019-09-06 | $55.05 | $55.58 | $55.05 | $55.49 | $53.23 | 5,994 |
| 2019-09-05 | $54.82 | $54.88 | $54.44 | $54.62 | $52.39 | 13,425 |
| 2019-09-04 | $54.37 | $54.54 | $54.25 | $54.47 | $52.25 | 18,389 |
| 2019-09-03 | $53.77 | $53.99 | $53.77 | $53.99 | $51.79 | 7,849 |
| 2019-08-30 | $54.08 | $54.15 | $53.91 | $54.15 | $51.94 | 11,838 |
| 2019-08-29 | $53.39 | $53.58 | $53.31 | $53.47 | $51.29 | 10,752 |
| 2019-08-28 | $52.49 | $52.76 | $52.33 | $52.61 | $50.47 | 22,464 |
| 2019-08-27 | $52.40 | $52.66 | $52.40 | $52.44 | $50.30 | 11,385 |
| 2019-08-26 | $52.72 | $52.91 | $52.59 | $52.82 | $50.67 | 17,907 |
| 2019-08-23 | $52.87 | $52.87 | $52.54 | $52.78 | $50.63 | 8,433 |
| 2019-08-22 | $52.83 | $52.84 | $52.63 | $52.63 | $50.48 | 7,493 |
| 2019-08-21 | $52.87 | $52.87 | $52.45 | $52.70 | $50.55 | 14,574 |
| 2019-08-20 | $52.62 | $52.80 | $52.58 | $52.68 | $50.53 | 16,240 |
| 2019-08-19 | $53.27 | $53.30 | $53.08 | $53.09 | $50.93 | 6,850 |
| 2019-08-16 | $52.72 | $53.12 | $52.54 | $53.01 | $50.85 | 21,287 |
| 2019-08-15 | $52.54 | $52.62 | $52.29 | $52.62 | $50.47 | 25,166 |
| 2019-08-14 | $52.83 | $52.96 | $52.55 | $52.80 | $50.65 | 18,266 |
| 2019-08-13 | $53.62 | $53.65 | $53.42 | $53.65 | $51.46 | 13,674 |
| 2019-08-12 | $53.47 | $53.88 | $53.28 | $53.56 | $51.38 | 21,052 |
| 2019-08-09 | $53.60 | $53.89 | $53.39 | $53.89 | $51.69 | 25,730 |
| 2019-08-08 | $53.10 | $53.67 | $53.05 | $53.66 | $51.47 | 10,687 |
| 2019-08-07 | $52.27 | $53.07 | $52.27 | $52.96 | $50.80 | 13,691 |
| 2019-08-06 | $52.40 | $52.40 | $51.80 | $52.37 | $50.23 | 22,805 |
| 2019-08-05 | $52.92 | $52.92 | $52.31 | $52.49 | $50.35 | 15,458 |
| 2019-08-02 | $53.17 | $53.67 | $53.17 | $53.61 | $51.42 | 14,130 |
| 2019-08-01 | $53.31 | $53.59 | $53.02 | $53.37 | $51.19 | 9,469 |
| 2019-07-31 | $53.48 | $53.53 | $52.98 | $53.19 | $51.02 | 14,887 |
| 2019-07-30 | $53.62 | $53.70 | $53.49 | $53.63 | $51.44 | 15,810 |
| 2019-07-29 | $53.57 | $53.81 | $53.24 | $53.81 | $51.62 | 13,391 |
| 2019-07-26 | $53.03 | $53.12 | $52.69 | $52.81 | $50.66 | 59,088 |
| 2019-07-25 | $52.77 | $52.95 | $52.64 | $52.64 | $50.49 | 178,019 |
| 2019-07-24 | $53.64 | $53.87 | $53.40 | $53.45 | $51.27 | 109,876 |
| 2019-07-23 | $53.69 | $53.91 | $53.43 | $53.50 | $51.32 | 11,591 |
| 2019-07-22 | $53.30 | $53.41 | $53.19 | $53.35 | $51.17 | 6,809 |
| 2019-07-19 | $54.55 | $54.55 | $54.09 | $54.12 | $51.91 | 9,784 |
| 2019-07-18 | $53.67 | $55.22 | $53.67 | $55.22 | $52.97 | 10,015 |
| 2019-07-17 | $56.23 | $56.23 | $55.78 | $56.06 | $53.77 | 6,532 |
| 2019-07-16 | $55.89 | $55.89 | $55.69 | $55.69 | $53.42 | 8,802 |
| 2019-07-15 | $55.81 | $56.03 | $55.74 | $55.77 | $53.50 | 12,495 |
| 2019-07-12 | $55.67 | $55.92 | $55.09 | $55.71 | $53.44 | 7,426 |
| 2019-07-11 | $55.36 | $55.91 | $55.03 | $55.27 | $53.02 | 14,656 |
| 2019-07-10 | $55.21 | $55.44 | $55.17 | $55.37 | $53.11 | 12,205 |
| 2019-07-09 | $54.96 | $55.15 | $54.86 | $55.14 | $52.89 | 15,192 |
| 2019-07-08 | $54.81 | $55.19 | $54.81 | $55.03 | $52.79 | 11,155 |
| 2019-07-05 | $54.64 | $54.95 | $54.46 | $54.87 | $52.63 | 12,464 |
| 2019-07-03 | $55.77 | $56.20 | $55.77 | $55.99 | $53.71 | 10,898 |
| 2019-07-02 | $55.15 | $55.48 | $55.15 | $55.36 | $53.10 | 15,683 |
| 2019-07-01 | $55.63 | $55.75 | $55.00 | $55.56 | $53.29 | 123,539 |
| 2019-06-28 | $55.99 | $56.49 | $55.99 | $56.30 | $54.00 | 9,988 |
| 2019-06-27 | $55.70 | $55.98 | $55.60 | $55.68 | $53.41 | 8,193 |
| 2019-06-26 | $57.16 | $57.28 | $56.59 | $56.59 | $54.28 | 17,050 |
| 2019-06-25 | $57.60 | $58.00 | $57.39 | $57.39 | $55.05 | 10,516 |
| 2019-06-24 | $57.39 | $57.60 | $57.39 | $57.41 | $55.07 | 16,698 |
| 2019-06-21 | $56.64 | $57.23 | $56.64 | $57.10 | $54.77 | 9,027 |
| 2019-06-20 | $57.07 | $57.14 | $56.89 | $57.10 | $54.77 | 11,719 |
| 2019-06-19 | $55.85 | $56.16 | $55.75 | $56.03 | $53.75 | 21,665 |
| 2019-06-18 | $56.39 | $56.52 | $56.38 | $56.44 | $54.14 | 8,699 |
| 2019-06-17 | $55.52 | $55.99 | $55.52 | $55.80 | $53.52 | 12,469 |
| 2019-06-14 | $55.53 | $55.60 | $55.42 | $55.60 | $53.33 | 20,616 |
| 2019-06-13 | $55.58 | $55.64 | $55.34 | $55.58 | $53.31 | 7,269 |
| 2019-06-12 | $55.48 | $55.69 | $55.48 | $55.49 | $53.23 | 7,849 |
| 2019-06-11 | $55.37 | $55.37 | $55.07 | $55.14 | $52.89 | 8,180 |
| 2019-06-10 | $55.16 | $55.29 | $54.96 | $55.15 | $52.90 | 20,907 |
| 2019-06-07 | $55.02 | $55.38 | $55.02 | $55.35 | $53.09 | 31,919 |
| 2019-06-06 | $54.23 | $54.61 | $54.23 | $54.33 | $52.11 | 15,762 |
| 2019-06-05 | $53.83 | $54.04 | $53.78 | $54.03 | $51.83 | 10,732 |
| 2019-06-04 | $53.46 | $53.46 | $53.14 | $53.42 | $51.24 | 14,818 |
| 2019-06-03 | $52.95 | $53.42 | $52.80 | $53.31 | $51.14 | 26,400 |
| 2019-05-31 | $52.45 | $52.93 | $52.45 | $52.77 | $50.62 | 25,894 |
| 2019-05-30 | $52.26 | $52.35 | $51.97 | $52.11 | $49.99 | 14,371 |
| 2019-05-29 | $52.05 | $52.28 | $51.90 | $52.14 | $50.01 | 17,742 |
| 2019-05-28 | $52.52 | $52.70 | $52.23 | $52.23 | $50.10 | 14,574 |
| 2019-05-24 | $52.72 | $52.94 | $52.65 | $52.91 | $50.75 | 14,834 |
| 2019-05-23 | $52.34 | $52.63 | $52.34 | $52.44 | $50.30 | 17,027 |
| 2019-05-22 | $52.00 | $52.25 | $52.00 | $52.25 | $50.12 | 7,155 |
| 2019-05-21 | $51.79 | $51.88 | $51.71 | $51.88 | $49.76 | 8,351 |
| 2019-05-20 | $51.72 | $51.72 | $51.54 | $51.54 | $49.44 | 5,638 |
| 2019-05-17 | $51.85 | $52.14 | $51.85 | $52.03 | $49.91 | 13,332 |
| 2019-05-16 | $51.61 | $51.97 | $51.61 | $51.82 | $49.71 | 16,259 |
| 2019-05-15 | $50.25 | $50.89 | $50.25 | $50.89 | $48.82 | 15,446 |
| 2019-05-14 | $50.37 | $50.45 | $50.06 | $50.28 | $48.23 | 30,293 |
| 2019-05-13 | $50.19 | $50.36 | $49.99 | $50.20 | $48.15 | 11,731 |
| 2019-05-10 | $50.39 | $50.64 | $50.20 | $50.54 | $48.48 | 162,615 |
| 2019-05-09 | $51.12 | $51.17 | $50.98 | $51.03 | $48.95 | 12,223 |
| 2019-05-08 | $51.46 | $51.77 | $51.41 | $51.43 | $49.33 | 11,689 |
| 2019-05-07 | $51.52 | $51.52 | $51.31 | $51.36 | $49.27 | 28,705 |
| 2019-05-06 | $51.40 | $51.73 | $51.34 | $51.68 | $49.57 | 14,383 |
| 2019-05-03 | $51.65 | $51.79 | $51.65 | $51.68 | $49.57 | 16,657 |
| 2019-05-02 | $51.42 | $51.66 | $51.37 | $51.41 | $49.31 | 13,196 |
| 2019-05-01 | $52.54 | $52.54 | $51.64 | $52.09 | $49.97 | 9,554 |
| 2019-04-30 | $51.67 | $51.93 | $51.67 | $51.80 | $49.69 | 16,271 |
| 2019-04-29 | $51.31 | $51.50 | $51.21 | $51.34 | $49.25 | 9,776 |
| 2019-04-26 | $51.26 | $51.51 | $51.16 | $51.35 | $49.26 | 11,931 |
| 2019-04-25 | $50.96 | $51.15 | $50.90 | $50.95 | $48.87 | 19,058 |
| 2019-04-24 | $51.15 | $51.22 | $50.80 | $50.95 | $48.87 | 214,359 |
| 2019-04-23 | $50.90 | $51.22 | $50.90 | $51.22 | $49.13 | 17,384 |
| 2019-04-22 | $50.71 | $50.71 | $50.05 | $50.60 | $48.54 | 10,813 |
| 2019-04-18 | $50.49 | $50.58 | $50.41 | $50.53 | $48.47 | 16,708 |
| 2019-04-17 | $50.54 | $50.77 | $50.47 | $50.68 | $48.61 | 8,818 |
| 2019-04-16 | $50.70 | $50.71 | $50.55 | $50.58 | $48.52 | 10,070 |
| 2019-04-15 | $50.38 | $50.61 | $50.38 | $50.61 | $48.55 | 8,773 |
| 2019-04-12 | $50.48 | $50.69 | $50.33 | $50.46 | $48.40 | 10,617 |
| 2019-04-11 | $50.49 | $50.51 | $50.30 | $50.42 | $48.36 | 6,537 |
| 2019-04-10 | $50.66 | $50.81 | $50.56 | $50.58 | $48.52 | 13,182 |
| 2019-04-09 | $50.15 | $50.50 | $50.15 | $50.40 | $48.35 | 17,395 |
| 2019-04-08 | $50.25 | $50.65 | $50.25 | $50.65 | $48.58 | 18,777 |
| 2019-04-05 | $49.82 | $50.02 | $49.79 | $49.91 | $47.88 | 22,069 |
| 2019-04-04 | $49.56 | $49.64 | $49.49 | $49.53 | $47.51 | 30,833 |
| 2019-04-03 | $49.51 | $49.79 | $49.30 | $49.65 | $47.63 | 23,581 |
| 2019-04-02 | $49.62 | $49.90 | $49.57 | $49.76 | $47.73 | 27,294 |
| 2019-04-01 | $49.83 | $49.83 | $49.56 | $49.77 | $47.74 | 21,753 |
| 2019-03-29 | $51.05 | $51.12 | $50.50 | $50.87 | $48.09 | 21,355 |
| 2019-03-28 | $51.28 | $51.30 | $50.43 | $50.48 | $47.72 | 24,107 |
| 2019-03-27 | $51.18 | $51.23 | $50.69 | $50.69 | $47.92 | 316,453 |
| 2019-03-26 | $51.52 | $51.60 | $51.26 | $51.27 | $48.47 | 111,436 |
| 2019-03-25 | $51.11 | $51.32 | $51.05 | $51.17 | $48.37 | 31,799 |
| 2019-03-22 | $51.12 | $51.12 | $50.79 | $50.80 | $48.02 | 13,276 |
| 2019-03-21 | $51.11 | $51.51 | $51.11 | $51.50 | $48.68 | 16,712 |
| 2019-03-20 | $50.91 | $51.56 | $50.79 | $51.38 | $48.57 | 12,357 |
| 2019-03-19 | $51.15 | $51.15 | $50.97 | $50.97 | $48.18 | 31,899 |
| 2019-03-18 | $50.98 | $51.16 | $50.78 | $51.11 | $48.31 | 9,983 |
| 2019-03-15 | $51.01 | $51.21 | $51.01 | $51.15 | $48.35 | 9,224 |
| 2019-03-14 | $50.72 | $51.01 | $50.68 | $50.92 | $48.13 | 13,281 |
| 2019-03-13 | $50.06 | $50.65 | $50.03 | $50.60 | $47.83 | 19,335 |
| 2019-03-12 | $49.88 | $50.11 | $49.88 | $50.05 | $47.31 | 18,378 |
| 2019-03-11 | $49.47 | $49.97 | $49.47 | $49.94 | $47.21 | 16,706 |
| 2019-03-08 | $49.82 | $50.07 | $49.78 | $50.04 | $47.30 | 21,998 |
| 2019-03-07 | $50.04 | $50.04 | $49.74 | $49.88 | $47.15 | 12,376 |
| 2019-03-06 | $49.88 | $50.03 | $49.79 | $49.95 | $47.22 | 20,808 |
| 2019-03-05 | $49.80 | $49.97 | $49.76 | $49.91 | $47.18 | 11,861 |
| 2019-03-04 | $50.02 | $50.02 | $49.69 | $49.87 | $47.14 | 8,998 |
| 2019-03-01 | $50.20 | $50.20 | $49.77 | $49.87 | $47.14 | 10,530 |
| 2019-02-28 | $50.00 | $50.09 | $49.89 | $49.95 | $47.22 | 14,496 |
| 2019-02-27 | $49.93 | $50.06 | $49.58 | $49.87 | $47.14 | 35,638 |
| 2019-02-26 | $49.98 | $50.14 | $49.91 | $50.02 | $47.28 | 14,790 |
| 2019-02-25 | $49.54 | $49.82 | $49.46 | $49.65 | $46.93 | 19,073 |
| 2019-02-22 | $49.24 | $49.49 | $49.24 | $49.28 | $46.58 | 17,374 |
| 2019-02-21 | $49.20 | $49.32 | $49.13 | $49.17 | $46.48 | 10,930 |
| 2019-02-20 | $49.00 | $49.18 | $48.94 | $49.05 | $46.37 | 15,055 |
| 2019-02-19 | $48.73 | $48.92 | $48.64 | $48.87 | $46.20 | 16,712 |
| 2019-02-15 | $48.67 | $48.84 | $48.40 | $48.73 | $46.06 | 11,161 |
| 2019-02-14 | $48.91 | $49.00 | $48.81 | $48.82 | $46.15 | 12,780 |
| 2019-02-13 | $48.91 | $48.93 | $48.70 | $48.75 | $46.08 | 10,753 |
| 2019-02-12 | $48.25 | $48.45 | $48.18 | $48.34 | $45.70 | 10,467 |
| 2019-02-11 | $48.57 | $48.57 | $48.26 | $48.32 | $45.68 | 15,086 |
| 2019-02-08 | $47.94 | $48.33 | $47.94 | $48.21 | $45.57 | 230,193 |
| 2019-02-07 | $48.19 | $48.23 | $47.88 | $47.93 | $45.31 | 34,375 |
| 2019-02-06 | $48.81 | $48.85 | $48.62 | $48.67 | $46.01 | 81,421 |
| 2019-02-05 | $48.73 | $49.06 | $48.72 | $48.99 | $46.31 | 67,115 |
| 2019-02-04 | $48.01 | $48.30 | $48.01 | $48.30 | $45.66 | 59,235 |
| 2019-02-01 | $47.96 | $48.09 | $47.83 | $47.94 | $45.32 | 65,952 |
| 2019-01-31 | $48.54 | $48.60 | $48.35 | $48.40 | $45.75 | 49,591 |
| 2019-01-30 | $48.78 | $49.18 | $48.69 | $49.02 | $46.34 | 19,890 |
| 2019-01-29 | $48.27 | $48.54 | $48.25 | $48.34 | $45.70 | 152,977 |
| 2019-01-28 | $47.37 | $47.59 | $47.26 | $47.56 | $44.96 | 28,655 |
| 2019-01-25 | $47.71 | $47.78 | $47.29 | $47.40 | $44.81 | 25,942 |
| 2019-01-24 | $48.94 | $49.24 | $48.56 | $48.95 | $46.27 | 108,380 |
| 2019-01-23 | $49.27 | $49.48 | $49.19 | $49.23 | $46.54 | 18,712 |
| 2019-01-22 | $49.46 | $49.58 | $49.09 | $49.13 | $46.44 | 23,034 |
| 2019-01-18 | $48.79 | $49.32 | $48.76 | $49.07 | $46.39 | 15,145 |
| 2019-01-17 | $48.10 | $48.29 | $47.96 | $48.22 | $45.58 | 12,776 |
| 2019-01-16 | $47.72 | $47.97 | $47.71 | $47.93 | $45.31 | 30,825 |
| 2019-01-15 | $47.19 | $47.63 | $47.19 | $47.58 | $44.98 | 26,633 |
| 2019-01-14 | $47.03 | $47.17 | $46.98 | $47.03 | $44.46 | 40,957 |
| 2019-01-11 | $47.35 | $47.47 | $47.20 | $47.34 | $44.75 | 237,355 |
| 2019-01-10 | $47.91 | $47.95 | $47.49 | $47.70 | $45.09 | 137,824 |
| 2019-01-09 | $47.28 | $47.67 | $47.28 | $47.53 | $44.93 | 15,885 |
| 2019-01-08 | $47.31 | $47.32 | $47.00 | $47.20 | $44.62 | 21,307 |
| 2019-01-07 | $47.13 | $47.32 | $46.97 | $47.26 | $44.67 | 20,948 |
| 2019-01-04 | $46.39 | $47.24 | $46.35 | $47.15 | $44.57 | 9,674 |
| 2019-01-03 | $46.33 | $46.33 | $46.02 | $46.15 | $43.63 | 24,708 |
| 2019-01-02 | $45.81 | $46.11 | $45.81 | $46.04 | $43.52 | 17,177 |
| 2018-12-31 | $46.14 | $46.42 | $45.84 | $46.28 | $43.75 | 38,993 |
| 2018-12-28 | $46.23 | $46.38 | $45.98 | $46.23 | $43.70 | 22,414 |
| 2018-12-27 | $45.51 | $45.63 | $44.96 | $45.63 | $43.13 | 30,916 |
| 2018-12-26 | $45.07 | $46.00 | $44.90 | $45.74 | $43.24 | 25,064 |
| 2018-12-24 | $45.47 | $45.78 | $45.47 | $45.62 | $43.12 | 22,494 |
| 2018-12-21 | $46.29 | $46.36 | $45.45 | $45.54 | $43.05 | 166,178 |
| 2018-12-20 | $46.95 | $47.01 | $46.53 | $46.67 | $44.12 | 21,100 |
| 2018-12-19 | $47.13 | $47.40 | $46.69 | $46.73 | $44.17 | 26,673 |
| 2018-12-18 | $46.63 | $46.71 | $46.27 | $46.39 | $43.85 | 21,314 |
| 2018-12-17 | $46.98 | $47.24 | $46.62 | $46.62 | $44.07 | 20,353 |
| 2018-12-14 | $47.17 | $47.27 | $46.94 | $46.94 | $44.37 | 14,315 |
| 2018-12-13 | $47.71 | $47.77 | $47.44 | $47.47 | $44.87 | 21,447 |
| 2018-12-12 | $47.73 | $47.99 | $47.59 | $47.68 | $45.07 | 34,677 |
| 2018-12-11 | $47.99 | $47.99 | $47.65 | $47.80 | $45.18 | 25,479 |
| 2018-12-10 | $48.02 | $48.07 | $47.57 | $47.96 | $45.34 | 35,624 |
| 2018-12-07 | $49.01 | $49.09 | $48.61 | $48.73 | $46.06 | 17,687 |
| 2018-12-06 | $47.94 | $48.25 | $47.89 | $48.25 | $45.61 | 23,933 |
| 2018-12-04 | $49.31 | $49.31 | $48.78 | $48.90 | $46.22 | 16,823 |
| 2018-12-03 | $49.02 | $49.02 | $48.63 | $48.80 | $46.13 | 10,533 |
| 2018-11-30 | $49.50 | $49.63 | $49.12 | $49.29 | $46.59 | 11,738 |
| 2018-11-29 | $49.57 | $49.87 | $49.45 | $49.79 | $47.07 | 9,268 |
| 2018-11-28 | $48.77 | $49.27 | $48.59 | $49.24 | $46.55 | 10,817 |
| 2018-11-27 | $48.44 | $48.70 | $48.23 | $48.69 | $46.03 | 9,426 |
| 2018-11-26 | $48.65 | $48.85 | $48.60 | $48.82 | $46.15 | 9,331 |
| 2018-11-23 | $47.94 | $48.49 | $47.94 | $48.32 | $45.68 | 7,282 |
| 2018-11-21 | $48.49 | $48.85 | $48.49 | $48.60 | $45.94 | 29,390 |
| 2018-11-20 | $48.18 | $48.53 | $48.18 | $48.39 | $45.74 | 9,941 |
| 2018-11-19 | $48.74 | $48.93 | $48.50 | $48.54 | $45.88 | 19,866 |
| 2018-11-16 | $48.36 | $49.14 | $48.36 | $49.10 | $46.41 | 10,301 |
| 2018-11-15 | $48.24 | $48.62 | $48.09 | $48.54 | $45.88 | 19,160 |
| 2018-11-14 | $47.73 | $47.89 | $47.43 | $47.61 | $45.01 | 37,294 |
| 2018-11-13 | $47.40 | $47.85 | $47.25 | $47.44 | $44.84 | 15,477 |
| 2018-11-12 | $47.77 | $47.97 | $47.53 | $47.57 | $44.97 | 15,242 |
| 2018-11-09 | $47.80 | $48.05 | $47.69 | $47.85 | $45.23 | 10,825 |
| 2018-11-08 | $48.14 | $48.14 | $47.66 | $47.71 | $45.10 | 10,161 |
| 2018-11-07 | $48.01 | $48.42 | $48.01 | $48.40 | $45.75 | 16,527 |
| 2018-11-06 | $48.22 | $48.44 | $48.09 | $48.38 | $45.73 | 15,928 |
| 2018-11-05 | $48.06 | $48.09 | $47.86 | $47.94 | $45.32 | 8,455 |
| 2018-11-02 | $48.71 | $48.73 | $48.10 | $48.20 | $45.56 | 21,275 |
| 2018-11-01 | $48.37 | $48.70 | $48.30 | $48.58 | $45.92 | 13,089 |
| 2018-10-31 | $47.95 | $48.62 | $47.91 | $48.46 | $45.81 | 48,318 |
| 2018-10-30 | $46.86 | $47.64 | $46.86 | $47.54 | $44.94 | 15,691 |
| 2018-10-29 | $47.33 | $47.48 | $46.63 | $46.82 | $44.26 | 15,798 |
| 2018-10-26 | $46.95 | $47.20 | $46.41 | $46.94 | $44.37 | 57,807 |
| 2018-10-25 | $46.15 | $46.88 | $46.15 | $46.71 | $44.15 | 163,454 |
| 2018-10-24 | $46.20 | $46.21 | $45.47 | $45.53 | $43.04 | 23,007 |
| 2018-10-23 | $46.26 | $46.41 | $45.91 | $46.31 | $43.78 | 24,063 |
| 2018-10-22 | $46.54 | $46.72 | $46.37 | $46.52 | $43.98 | 14,645 |
| 2018-10-19 | $46.58 | $46.58 | $46.08 | $46.20 | $43.67 | 17,499 |
| 2018-10-18 | $46.74 | $46.86 | $46.35 | $46.48 | $43.94 | 22,357 |
| 2018-10-17 | $47.20 | $47.20 | $46.77 | $46.86 | $44.30 | 17,116 |
| 2018-10-16 | $47.12 | $47.30 | $46.94 | $47.18 | $44.60 | 22,878 |
| 2018-10-15 | $45.92 | $46.15 | $45.75 | $45.75 | $43.25 | 15,396 |
| 2018-10-12 | $46.27 | $46.27 | $45.59 | $45.98 | $43.46 | 25,998 |
| 2018-10-11 | $46.49 | $46.65 | $46.01 | $46.09 | $43.57 | 16,160 |
| 2018-10-10 | $46.81 | $46.89 | $46.39 | $46.39 | $43.85 | 25,048 |
| 2018-10-09 | $47.17 | $47.69 | $47.17 | $47.61 | $45.01 | 18,608 |
| 2018-10-08 | $47.15 | $48.37 | $47.13 | $48.37 | $45.72 | 9,719 |
| 2018-10-05 | $48.04 | $48.22 | $48.04 | $48.14 | $45.51 | 16,973 |
| 2018-10-04 | $48.18 | $48.19 | $47.92 | $48.10 | $45.47 | 9,200 |
| 2018-10-03 | $49.70 | $49.84 | $49.64 | $49.74 | $47.02 | 18,660 |
| 2018-10-02 | $49.71 | $49.79 | $49.60 | $49.68 | $46.96 | 16,337 |
| 2018-10-01 | $49.94 | $50.05 | $49.73 | $49.77 | $47.05 | 7,304 |
| 2018-09-28 | $49.21 | $49.43 | $49.01 | $49.03 | $46.35 | 25,184 |
| 2018-09-27 | $48.97 | $49.04 | $48.80 | $48.89 | $46.22 | 9,106 |
| 2018-09-26 | $48.97 | $49.44 | $48.96 | $49.29 | $46.59 | 8,869 |
| 2018-09-25 | $49.18 | $49.18 | $49.02 | $49.06 | $46.38 | 8,695 |
| 2018-09-24 | $49.35 | $49.39 | $49.03 | $49.08 | $46.39 | 6,616 |
| 2018-09-21 | $49.75 | $49.75 | $49.38 | $49.59 | $46.88 | 9,120 |
| 2018-09-20 | $49.80 | $49.88 | $49.49 | $49.78 | $47.06 | 13,592 |
| 2018-09-19 | $49.13 | $49.57 | $49.13 | $49.38 | $46.68 | 10,893 |
| 2018-09-18 | $49.64 | $49.64 | $49.21 | $49.29 | $46.59 | 12,897 |
| 2018-09-17 | $49.66 | $49.71 | $49.32 | $49.40 | $46.70 | 15,833 |
| 2018-09-14 | $49.63 | $49.63 | $49.31 | $49.45 | $46.74 | 7,474 |
| 2018-09-13 | $49.46 | $49.65 | $49.40 | $49.60 | $46.89 | 29,804 |
| 2018-09-12 | $48.88 | $49.10 | $48.84 | $48.95 | $46.27 | 11,811 |
| 2018-09-11 | $48.61 | $48.96 | $48.59 | $48.96 | $46.28 | 10,743 |
| 2018-09-10 | $48.29 | $48.61 | $48.29 | $48.54 | $45.88 | 12,276 |
| 2018-09-07 | $47.98 | $48.17 | $47.98 | $48.14 | $45.51 | 41,529 |
| 2018-09-06 | $47.79 | $48.05 | $47.71 | $48.05 | $45.42 | 32,418 |
| 2018-09-05 | $47.58 | $47.62 | $47.39 | $47.59 | $44.99 | 8,106 |
| 2018-09-04 | $47.79 | $47.98 | $47.79 | $47.94 | $45.32 | 12,502 |
| 2018-08-31 | $48.65 | $48.69 | $48.47 | $48.52 | $45.87 | 7,466 |
| 2018-08-30 | $49.00 | $49.23 | $48.99 | $49.10 | $46.41 | 10,818 |
| 2018-08-29 | $49.38 | $49.46 | $49.14 | $49.44 | $46.74 | 12,560 |
| 2018-08-28 | $47.98 | $48.05 | $47.85 | $47.91 | $45.29 | 14,214 |
| 2018-08-27 | $47.55 | $47.71 | $47.52 | $47.67 | $45.06 | 5,720 |
| 2018-08-24 | $47.19 | $47.38 | $47.19 | $47.31 | $44.72 | 22,932 |
| 2018-08-23 | $47.02 | $47.17 | $46.96 | $47.04 | $44.47 | 19,260 |
| 2018-08-22 | $46.81 | $46.98 | $46.76 | $46.94 | $44.37 | 15,177 |
| 2018-08-21 | $46.55 | $46.61 | $46.43 | $46.61 | $44.06 | 12,609 |
| 2018-08-20 | $46.48 | $46.51 | $46.37 | $46.42 | $43.88 | 13,009 |
| 2018-08-17 | $46.07 | $46.37 | $45.97 | $46.11 | $43.59 | 12,187 |
| 2018-08-16 | $45.84 | $46.15 | $45.82 | $45.99 | $43.47 | 24,121 |
| 2018-08-15 | $45.76 | $46.08 | $45.67 | $45.85 | $43.34 | 7,708 |
| 2018-08-14 | $46.50 | $46.53 | $46.20 | $46.40 | $43.86 | 15,213 |
| 2018-08-13 | $45.89 | $46.13 | $45.68 | $45.78 | $43.28 | 22,801 |
| 2018-08-10 | $46.02 | $46.29 | $45.70 | $45.80 | $43.29 | 16,723 |
| 2018-08-09 | $46.61 | $47.00 | $46.51 | $46.57 | $44.02 | 15,688 |
| 2018-08-08 | $46.55 | $46.55 | $46.39 | $46.45 | $43.91 | 12,990 |
| 2018-08-07 | $46.44 | $46.57 | $46.37 | $46.46 | $43.92 | 7,070 |
| 2018-08-06 | $46.67 | $46.74 | $46.57 | $46.58 | $44.03 | 8,283 |
| 2018-08-03 | $46.90 | $47.26 | $46.89 | $47.15 | $44.57 | 8,502 |
| 2018-08-02 | $46.89 | $47.16 | $46.89 | $47.05 | $44.48 | 18,442 |
| 2018-08-01 | $47.63 | $47.63 | $46.69 | $46.88 | $44.32 | 8,341 |
| 2018-07-31 | $46.68 | $47.50 | $46.68 | $46.90 | $44.33 | 9,415 |
| 2018-07-30 | $46.64 | $46.94 | $46.56 | $46.62 | $44.07 | 9,365 |
| 2018-07-27 | $46.20 | $46.53 | $46.20 | $46.42 | $43.88 | 14,976 |
| 2018-07-26 | $46.45 | $46.46 | $46.35 | $46.40 | $43.86 | 21,857 |
| 2018-07-25 | $46.22 | $46.61 | $46.10 | $46.43 | $43.89 | 12,962 |
| 2018-07-24 | $46.16 | $46.52 | $46.16 | $46.33 | $43.80 | 59,365 |
| 2018-07-23 | $46.21 | $46.36 | $45.97 | $46.26 | $43.73 | 10,730 |
| 2018-07-20 | $46.28 | $46.52 | $46.19 | $46.43 | $43.89 | 19,548 |
| 2018-07-19 | $45.38 | $46.00 | $45.24 | $46.00 | $43.48 | 14,656 |
| 2018-07-18 | $47.53 | $47.95 | $47.41 | $47.60 | $45.00 | 10,815 |
| 2018-07-17 | $47.34 | $47.39 | $47.04 | $47.28 | $44.69 | 14,936 |
| 2018-07-16 | $47.54 | $47.76 | $47.44 | $47.56 | $44.96 | 9,307 |
| 2018-07-13 | $47.22 | $47.59 | $47.22 | $47.59 | $44.99 | 10,715 |
| 2018-07-12 | $47.36 | $47.78 | $47.28 | $47.40 | $44.81 | 10,784 |
| 2018-07-11 | $47.89 | $47.94 | $47.36 | $47.42 | $44.83 | 16,379 |
| 2018-07-10 | $47.62 | $47.87 | $47.60 | $47.72 | $45.11 | 8,835 |
| 2018-07-09 | $47.33 | $47.56 | $47.21 | $47.37 | $44.78 | 9,504 |
| 2018-07-06 | $46.54 | $47.00 | $46.54 | $47.00 | $44.43 | 10,694 |
| 2018-07-05 | $46.25 | $46.30 | $46.15 | $46.20 | $43.67 | 15,810 |
| 2018-07-03 | $45.70 | $46.29 | $45.68 | $45.69 | $43.19 | 8,734 |
| 2018-07-02 | $44.81 | $45.22 | $44.81 | $45.22 | $42.75 | 22,731 |
| 2018-06-29 | $45.48 | $45.51 | $45.32 | $45.35 | $42.87 | 25,589 |
| 2018-06-28 | $44.45 | $44.76 | $44.40 | $44.65 | $42.21 | 19,401 |
| 2018-06-27 | $44.72 | $44.76 | $44.27 | $44.36 | $41.93 | 13,473 |
| 2018-06-26 | $44.50 | $44.85 | $44.48 | $44.72 | $42.27 | 22,977 |
| 2018-06-25 | $44.15 | $44.37 | $44.08 | $44.25 | $41.83 | 12,718 |
| 2018-06-22 | $44.69 | $44.96 | $44.62 | $44.76 | $42.31 | 19,660 |
| 2018-06-21 | $44.24 | $44.33 | $44.00 | $44.18 | $41.76 | 22,450 |
| 2018-06-20 | $44.30 | $44.61 | $44.22 | $44.35 | $41.92 | 15,653 |
| 2018-06-19 | $44.48 | $44.51 | $44.19 | $44.51 | $42.07 | 19,139 |
| 2018-06-18 | $45.04 | $45.33 | $45.01 | $45.24 | $42.77 | 18,092 |
| 2018-06-15 | $45.29 | $45.65 | $45.29 | $45.62 | $43.12 | 10,598 |
| 2018-06-14 | $45.20 | $45.47 | $45.20 | $45.27 | $42.79 | 6,557 |
| 2018-06-13 | $45.59 | $45.74 | $45.45 | $45.49 | $43.00 | 11,820 |
| 2018-06-12 | $45.46 | $45.50 | $45.17 | $45.27 | $42.79 | 18,605 |
| 2018-06-11 | $45.13 | $45.29 | $45.06 | $45.06 | $42.59 | 22,475 |
| 2018-06-08 | $44.65 | $44.75 | $44.54 | $44.65 | $42.21 | 12,731 |
| 2018-06-07 | $44.97 | $45.04 | $44.82 | $44.96 | $42.50 | 15,368 |
| 2018-06-06 | $44.62 | $44.92 | $44.48 | $44.77 | $42.32 | 17,378 |
| 2018-06-05 | $44.64 | $44.79 | $44.37 | $44.50 | $42.07 | 73,329 |
| 2018-06-04 | $45.16 | $45.32 | $45.01 | $45.12 | $42.65 | 33,999 |
| 2018-06-01 | $44.81 | $45.12 | $44.80 | $45.04 | $42.58 | 166,301 |
| 2018-05-31 | $44.89 | $45.00 | $44.41 | $44.55 | $42.11 | 420,007 |
| 2018-05-30 | $44.93 | $45.05 | $44.69 | $44.77 | $42.32 | 288,310 |
| 2018-05-29 | $44.54 | $44.78 | $44.52 | $44.75 | $42.30 | 208,024 |
| 2018-05-25 | $44.93 | $44.96 | $44.75 | $44.90 | $42.44 | 159,045 |
| 2018-05-24 | $45.09 | $45.17 | $44.61 | $44.71 | $42.26 | 104,053 |
| 2018-05-23 | $44.56 | $44.71 | $44.48 | $44.71 | $42.26 | 129,073 |
| 2018-05-22 | $45.41 | $45.52 | $45.30 | $45.36 | $42.88 | 93,099 |
| 2018-05-21 | $45.12 | $45.62 | $45.12 | $45.49 | $43.00 | 13,648 |
| 2018-05-18 | $45.30 | $45.56 | $45.27 | $45.31 | $42.83 | 116,498 |
| 2018-05-17 | $45.48 | $45.57 | $45.32 | $45.44 | $42.95 | 56,309 |
| 2018-05-16 | $45.52 | $45.92 | $45.31 | $45.52 | $43.03 | 16,447 |
| 2018-05-15 | $45.33 | $45.57 | $45.22 | $45.34 | $42.86 | 12,146 |
| 2018-05-14 | $45.50 | $45.50 | $45.14 | $45.32 | $42.84 | 14,900 |
| 2018-05-11 | $45.56 | $45.72 | $45.47 | $45.66 | $43.16 | 14,514 |
| 2018-05-10 | $45.25 | $45.37 | $45.24 | $45.37 | $42.89 | 11,958 |
| 2018-05-09 | $44.90 | $45.41 | $44.90 | $45.09 | $42.62 | 8,992 |
| 2018-05-08 | $44.74 | $44.87 | $44.61 | $44.77 | $42.32 | 20,188 |
| 2018-05-07 | $44.37 | $44.47 | $44.29 | $44.33 | $41.90 | 15,944 |
| 2018-05-04 | $43.72 | $44.08 | $43.63 | $43.86 | $41.46 | 14,958 |
| 2018-05-03 | $44.42 | $44.42 | $43.89 | $44.14 | $41.73 | 14,111 |
| 2018-05-02 | $44.90 | $44.90 | $44.36 | $44.41 | $41.98 | 26,020 |
| 2018-05-01 | $44.58 | $45.34 | $44.27 | $44.41 | $41.98 | 16,861 |
| 2018-04-30 | $44.73 | $45.08 | $44.58 | $44.58 | $42.14 | 21,135 |
| 2018-04-27 | $44.87 | $45.01 | $44.73 | $45.01 | $42.55 | 11,491 |
| 2018-04-26 | $45.01 | $45.01 | $44.55 | $44.83 | $42.38 | 17,562 |
| 2018-04-25 | $44.31 | $44.55 | $44.21 | $44.53 | $42.09 | 23,423 |
| 2018-04-24 | $45.39 | $45.43 | $44.89 | $45.05 | $42.59 | 13,417 |
| 2018-04-23 | $44.68 | $45.04 | $44.68 | $44.96 | $42.50 | 12,950 |
| 2018-04-20 | $45.07 | $45.42 | $45.05 | $45.11 | $42.64 | 14,875 |
| 2018-04-19 | $45.20 | $45.22 | $45.05 | $45.16 | $42.69 | 15,602 |
| 2018-04-18 | $45.57 | $45.65 | $45.45 | $45.49 | $43.00 | 11,177 |
| 2018-04-17 | $45.38 | $45.66 | $45.24 | $45.29 | $42.81 | 16,167 |
| 2018-04-16 | $45.19 | $45.19 | $44.96 | $45.11 | $42.64 | 11,543 |
| 2018-04-13 | $45.38 | $45.38 | $44.92 | $45.02 | $42.56 | 11,408 |
| 2018-04-12 | $44.99 | $45.05 | $44.71 | $44.82 | $42.37 | 10,089 |
| 2018-04-11 | $45.22 | $45.23 | $44.89 | $45.00 | $42.54 | 14,106 |
| 2018-04-10 | $44.75 | $45.40 | $44.75 | $44.98 | $42.52 | 23,745 |
| 2018-04-09 | $46.63 | $46.63 | $46.08 | $46.33 | $43.80 | 14,611 |
| 2018-04-06 | $46.22 | $46.54 | $45.78 | $45.98 | $43.46 | 25,255 |
| 2018-04-05 | $45.45 | $45.81 | $45.44 | $45.68 | $43.18 | 16,224 |
| 2018-04-04 | $44.40 | $44.89 | $44.40 | $44.89 | $42.43 | 14,426 |
| 2018-04-03 | $45.07 | $45.36 | $44.95 | $45.17 | $42.70 | 23,324 |
| 2018-04-02 | $46.33 | $46.39 | $44.15 | $45.68 | $43.18 | 22,333 |
| 2018-03-29 | $45.20 | $45.68 | $45.16 | $45.68 | $43.18 | 9,678 |
| 2018-03-28 | $45.10 | $45.49 | $44.95 | $45.11 | $42.64 | 19,145 |
| 2018-03-27 | $44.60 | $45.58 | $44.54 | $44.80 | $42.35 | 13,097 |
| 2018-03-26 | $45.20 | $45.54 | $44.45 | $45.05 | $42.59 | 11,865 |
| 2018-03-23 | $45.69 | $45.69 | $44.28 | $45.27 | $42.09 | 36,561 |
| 2018-03-22 | $45.52 | $45.54 | $45.03 | $45.45 | $42.26 | 12,469 |
| 2018-03-21 | $45.17 | $45.54 | $45.03 | $45.44 | $42.25 | 22,301 |
| 2018-03-20 | $44.91 | $45.24 | $44.90 | $45.24 | $42.06 | 42,321 |
| 2018-03-19 | $44.97 | $45.16 | $44.75 | $45.00 | $41.84 | 26,418 |
| 2018-03-16 | $45.02 | $45.07 | $44.83 | $44.91 | $41.75 | 18,180 |
| 2018-03-15 | $45.10 | $45.49 | $45.10 | $45.40 | $42.21 | 13,110 |
| 2018-03-14 | $45.73 | $45.73 | $45.24 | $45.43 | $42.24 | 19,364 |
| 2018-03-13 | $47.08 | $47.08 | $46.42 | $46.73 | $43.45 | 19,796 |
| 2018-03-12 | $46.71 | $46.93 | $46.67 | $46.86 | $43.57 | 14,348 |
| 2018-03-09 | $46.42 | $46.78 | $46.41 | $46.60 | $43.33 | 13,075 |
| 2018-03-08 | $46.27 | $46.46 | $46.07 | $46.25 | $43.00 | 16,485 |
| 2018-03-07 | $45.95 | $46.15 | $45.93 | $46.15 | $42.91 | 11,369 |
| 2018-03-06 | $46.00 | $46.13 | $45.87 | $45.96 | $42.73 | 20,519 |
| 2018-03-05 | $45.55 | $45.94 | $45.44 | $45.89 | $42.67 | 111,221 |
| 2018-03-02 | $45.28 | $45.28 | $44.81 | $45.09 | $41.92 | 32,108 |
| 2018-03-01 | $45.30 | $45.52 | $44.98 | $45.32 | $42.14 | 31,442 |
| 2018-02-28 | $45.91 | $45.91 | $45.61 | $45.66 | $42.45 | 15,172 |
| 2018-02-27 | $46.21 | $46.28 | $45.96 | $46.09 | $42.85 | 11,706 |
| 2018-02-26 | $46.33 | $46.65 | $46.23 | $46.64 | $43.36 | 11,481 |
| 2018-02-23 | $46.03 | $46.31 | $45.98 | $46.22 | $42.97 | 19,984 |
| 2018-02-22 | $46.19 | $46.60 | $46.13 | $46.47 | $43.20 | 20,660 |
| 2018-02-21 | $46.14 | $46.41 | $45.78 | $46.34 | $43.08 | 17,771 |
| 2018-02-20 | $45.91 | $46.13 | $45.85 | $45.85 | $42.63 | 33,966 |
| 2018-02-16 | $46.38 | $46.76 | $46.36 | $46.52 | $43.25 | 16,196 |
| 2018-02-15 | $46.28 | $46.58 | $46.13 | $46.58 | $43.31 | 25,570 |
| 2018-02-14 | $45.37 | $46.25 | $45.37 | $46.22 | $42.97 | 23,424 |
| 2018-02-13 | $45.33 | $45.35 | $45.13 | $45.28 | $42.10 | 18,411 |
| 2018-02-12 | $44.94 | $45.34 | $44.82 | $45.25 | $42.07 | 19,518 |
| 2018-02-09 | $44.71 | $44.93 | $44.15 | $44.93 | $41.77 | 34,961 |
| 2018-02-08 | $45.23 | $45.23 | $44.55 | $44.79 | $41.64 | 33,374 |
| 2018-02-07 | $45.67 | $45.67 | $45.38 | $45.48 | $42.28 | 38,802 |
| 2018-02-06 | $45.51 | $45.84 | $45.33 | $45.84 | $42.62 | 28,027 |
| 2018-02-05 | $46.12 | $46.23 | $45.51 | $45.72 | $42.51 | 19,620 |
| 2018-02-02 | $47.00 | $47.00 | $46.63 | $46.66 | $43.38 | 21,042 |
| 2018-02-01 | $47.93 | $47.94 | $47.61 | $47.81 | $44.45 | 28,012 |
| 2018-01-31 | $47.84 | $48.23 | $47.84 | $48.21 | $44.82 | 17,815 |
| 2018-01-30 | $47.46 | $47.55 | $47.16 | $47.55 | $44.21 | 163,483 |
| 2018-01-29 | $47.45 | $47.45 | $47.14 | $47.32 | $44.00 | 81,883 |
| 2018-01-26 | $46.72 | $47.45 | $46.72 | $47.40 | $44.07 | 19,480 |
| 2018-01-25 | $48.12 | $48.35 | $47.69 | $47.97 | $44.60 | 19,346 |
| 2018-01-24 | $47.88 | $48.14 | $47.51 | $47.63 | $44.28 | 18,820 |
| 2018-01-23 | $47.32 | $47.37 | $47.25 | $47.37 | $44.04 | 13,658 |
| 2018-01-22 | $47.27 | $47.44 | $47.27 | $47.44 | $44.11 | 23,990 |
| 2018-01-19 | $47.65 | $47.85 | $47.57 | $47.79 | $44.43 | 15,895 |
| 2018-01-18 | $47.32 | $47.44 | $47.20 | $47.35 | $44.02 | 20,270 |
| 2018-01-17 | $47.04 | $47.45 | $47.03 | $47.38 | $44.05 | 12,842 |
| 2018-01-16 | $47.12 | $47.20 | $46.93 | $47.08 | $43.77 | 50,839 |
| 2018-01-12 | $46.64 | $47.05 | $46.62 | $47.05 | $43.74 | 20,032 |
| 2018-01-11 | $46.30 | $46.38 | $46.17 | $46.29 | $43.04 | 51,335 |
| 2018-01-10 | $45.89 | $45.97 | $45.77 | $45.94 | $42.71 | 25,280 |
| 2018-01-09 | $46.08 | $46.32 | $46.06 | $46.26 | $43.01 | 23,539 |
| 2018-01-08 | $46.36 | $46.73 | $46.36 | $46.60 | $43.33 | 246,668 |
| 2018-01-05 | $47.51 | $47.77 | $47.45 | $47.77 | $44.41 | 10,031 |
| 2018-01-04 | $47.03 | $47.35 | $47.03 | $47.29 | $43.97 | 16,033 |
| 2018-01-03 | $46.45 | $46.97 | $46.45 | $46.95 | $43.65 | 15,946 |
| 2018-01-02 | $46.24 | $46.36 | $46.15 | $46.32 | $43.07 | 9,290 |
| 2017-12-29 | $46.03 | $46.21 | $46.03 | $46.21 | $42.96 | 12,481 |
| 2017-12-28 | $46.07 | $46.13 | $45.89 | $45.91 | $42.68 | 11,539 |
| 2017-12-27 | $45.62 | $45.84 | $45.60 | $45.77 | $42.55 | 10,597 |
| 2017-12-26 | $45.41 | $45.41 | $45.13 | $45.35 | $42.16 | 6,690 |
| 2017-12-22 | $45.14 | $45.39 | $45.09 | $45.28 | $42.10 | 11,227 |
| 2017-12-21 | $45.37 | $45.61 | $45.17 | $45.37 | $42.18 | 12,926 |
| 2017-12-20 | $45.36 | $45.36 | $44.90 | $45.05 | $41.88 | 14,587 |
| 2017-12-19 | $45.41 | $45.41 | $45.13 | $45.23 | $42.05 | 22,466 |
| 2017-12-18 | $44.80 | $45.07 | $44.65 | $44.81 | $41.66 | 17,668 |
| 2017-12-15 | $44.62 | $44.76 | $44.33 | $44.50 | $41.37 | 15,297 |
| 2017-12-14 | $45.43 | $45.43 | $45.10 | $45.16 | $41.99 | 15,032 |
| 2017-12-13 | $45.69 | $45.90 | $45.62 | $45.78 | $42.56 | 8,842 |
| 2017-12-12 | $45.46 | $45.60 | $45.46 | $45.58 | $42.38 | 8,679 |
| 2017-12-11 | $45.18 | $45.48 | $45.11 | $45.48 | $42.28 | 12,161 |
| 2017-12-08 | $45.40 | $45.51 | $45.27 | $45.44 | $42.25 | 25,763 |
| 2017-12-07 | $45.34 | $45.54 | $45.22 | $45.35 | $42.16 | 16,234 |
| 2017-12-06 | $45.67 | $45.78 | $45.59 | $45.73 | $42.52 | 14,565 |
| 2017-12-05 | $45.70 | $45.74 | $45.45 | $45.59 | $42.39 | 9,572 |
| 2017-12-04 | $45.24 | $45.38 | $45.19 | $45.38 | $42.19 | 7,318 |
| 2017-12-01 | $45.38 | $45.55 | $45.19 | $45.44 | $42.25 | 9,969 |
| 2017-11-30 | $45.50 | $45.63 | $45.33 | $45.59 | $42.39 | 19,482 |
| 2017-11-29 | $45.11 | $45.14 | $44.86 | $44.99 | $41.83 | 9,813 |
| 2017-11-28 | $45.01 | $45.30 | $44.94 | $45.20 | $42.02 | 10,302 |
| 2017-11-27 | $45.13 | $45.26 | $44.99 | $45.15 | $41.98 | 8,216 |
| 2017-11-24 | $45.70 | $45.73 | $45.36 | $45.62 | $42.41 | 8,758 |
| 2017-11-22 | $45.69 | $45.69 | $45.23 | $45.43 | $42.24 | 16,207 |
| 2017-11-21 | $46.18 | $46.21 | $45.92 | $46.06 | $42.82 | 11,930 |
| 2017-11-20 | $46.00 | $46.18 | $46.00 | $46.14 | $42.90 | 10,551 |
| 2017-11-17 | $45.74 | $45.85 | $45.60 | $45.82 | $42.60 | 10,179 |
| 2017-11-16 | $45.46 | $45.60 | $45.40 | $45.58 | $42.38 | 8,203 |
| 2017-11-15 | $45.27 | $45.27 | $45.10 | $45.15 | $41.98 | 7,956 |
| 2017-11-14 | $45.28 | $45.55 | $45.24 | $45.49 | $42.29 | 8,819 |
| 2017-11-13 | $45.11 | $45.24 | $44.97 | $45.23 | $42.05 | 13,031 |
| 2017-11-10 | $45.19 | $45.37 | $45.00 | $45.20 | $42.02 | 12,069 |
| 2017-11-09 | $44.98 | $45.07 | $44.85 | $45.07 | $41.90 | 15,334 |
| 2017-11-08 | $45.20 | $45.61 | $45.20 | $45.54 | $42.34 | 20,562 |
| 2017-11-07 | $45.04 | $45.09 | $44.86 | $44.99 | $41.83 | 10,984 |
| 2017-11-06 | $45.16 | $45.26 | $45.01 | $45.26 | $42.08 | 9,057 |
| 2017-11-03 | $45.03 | $45.39 | $45.03 | $45.33 | $42.15 | 12,853 |
| 2017-11-02 | $44.96 | $44.96 | $44.69 | $44.90 | $41.75 | 9,336 |
| 2017-11-01 | $44.77 | $44.91 | $44.70 | $44.76 | $41.62 | 17,060 |
| 2017-10-31 | $44.57 | $44.75 | $44.57 | $44.73 | $41.59 | 12,391 |
| 2017-10-30 | $44.35 | $44.60 | $44.35 | $44.53 | $41.40 | 15,548 |
| 2017-10-27 | $44.29 | $44.45 | $44.25 | $44.45 | $41.33 | 9,102 |
| 2017-10-26 | $44.03 | $44.27 | $43.93 | $44.17 | $41.07 | 15,289 |
| 2017-10-25 | $44.33 | $44.33 | $44.04 | $44.15 | $41.05 | 11,007 |
| 2017-10-24 | $44.29 | $44.29 | $44.08 | $44.19 | $41.09 | 19,100 |
| 2017-10-23 | $44.39 | $44.40 | $44.19 | $44.34 | $41.22 | 29,068 |
| 2017-10-20 | $43.99 | $44.01 | $43.79 | $43.89 | $40.81 | 12,909 |
| 2017-10-19 | $44.07 | $44.20 | $43.98 | $44.16 | $41.06 | 8,112 |
| 2017-10-18 | $43.96 | $44.14 | $43.92 | $44.02 | $40.93 | 8,382 |
| 2017-10-17 | $44.15 | $44.15 | $43.95 | $44.10 | $41.00 | 6,564 |
| 2017-10-16 | $44.47 | $44.47 | $44.27 | $44.34 | $41.22 | 6,732 |
| 2017-10-13 | $44.49 | $44.63 | $44.45 | $44.53 | $41.40 | 8,515 |
| 2017-10-12 | $44.45 | $44.61 | $44.37 | $44.50 | $41.37 | 20,259 |
| 2017-10-11 | $44.28 | $44.30 | $44.08 | $44.08 | $40.98 | 11,752 |
| 2017-10-10 | $44.28 | $44.41 | $44.12 | $44.28 | $41.17 | 18,021 |
| 2017-10-09 | $42.88 | $42.88 | $42.65 | $42.65 | $39.65 | 6,939 |
| 2017-10-06 | $42.45 | $42.68 | $42.42 | $42.68 | $39.68 | 10,776 |
| 2017-10-05 | $43.01 | $43.11 | $42.93 | $43.06 | $40.03 | 12,610 |
| 2017-10-04 | $43.40 | $43.56 | $43.40 | $43.55 | $40.49 | 12,222 |
| 2017-10-03 | $43.35 | $43.46 | $43.23 | $43.36 | $40.31 | 10,168 |
| 2017-10-02 | $43.13 | $43.34 | $43.04 | $43.13 | $40.10 | 10,814 |
| 2017-09-29 | $43.43 | $43.64 | $43.39 | $43.64 | $40.57 | 10,700 |
| 2017-09-28 | $43.24 | $43.29 | $43.11 | $43.21 | $40.17 | 8,513 |
| 2017-09-27 | $42.92 | $43.07 | $42.76 | $43.05 | $40.03 | 19,835 |
| 2017-09-26 | $43.15 | $43.26 | $43.08 | $43.24 | $40.20 | 13,469 |
| 2017-09-25 | $43.51 | $43.65 | $43.51 | $43.64 | $40.57 | 13,641 |
| 2017-09-22 | $43.39 | $43.63 | $43.39 | $43.46 | $40.41 | 32,524 |
| 2017-09-21 | $42.63 | $43.13 | $42.63 | $43.04 | $40.02 | 12,571 |
| 2017-09-20 | $43.36 | $43.49 | $43.10 | $43.25 | $40.21 | 384,478 |
| 2017-09-19 | $42.91 | $43.01 | $42.71 | $42.81 | $39.80 | 14,135 |
| 2017-09-18 | $42.33 | $42.39 | $42.03 | $42.13 | $39.17 | 10,684 |
| 2017-09-15 | $42.23 | $42.27 | $42.12 | $42.16 | $39.20 | 9,782 |
| 2017-09-14 | $42.07 | $42.25 | $42.02 | $42.14 | $39.18 | 13,940 |
| 2017-09-13 | $42.21 | $42.21 | $41.96 | $42.01 | $39.06 | 10,220 |
| 2017-09-12 | $42.40 | $42.58 | $42.35 | $42.35 | $39.37 | 8,808 |
| 2017-09-11 | $42.60 | $42.65 | $42.30 | $42.30 | $39.33 | 8,128 |
| 2017-09-08 | $42.61 | $42.63 | $42.47 | $42.58 | $39.59 | 10,610 |
| 2017-09-07 | $41.99 | $42.32 | $41.99 | $42.07 | $39.11 | 9,765 |
| 2017-09-06 | $41.34 | $41.40 | $41.27 | $41.36 | $38.45 | 8,113 |
| 2017-09-05 | $41.45 | $41.53 | $41.19 | $41.34 | $38.44 | 12,510 |
| 2017-09-01 | $41.19 | $41.19 | $40.89 | $40.95 | $38.07 | 15,084 |
| 2017-08-31 | $40.87 | $40.90 | $40.75 | $40.90 | $38.03 | 15,985 |
| 2017-08-30 | $40.88 | $40.98 | $40.84 | $40.84 | $37.97 | 7,306 |
| 2017-08-29 | $41.09 | $41.15 | $40.90 | $40.92 | $38.04 | 13,171 |
| 2017-08-28 | $41.11 | $41.17 | $41.00 | $41.03 | $38.15 | 6,270 |
| 2017-08-25 | $40.84 | $41.21 | $40.84 | $41.18 | $38.29 | 24,589 |
| 2017-08-24 | $41.10 | $41.10 | $40.74 | $40.88 | $38.01 | 5,920 |
| 2017-08-23 | $40.52 | $40.54 | $40.38 | $40.44 | $37.60 | 15,398 |
| 2017-08-22 | $40.47 | $40.50 | $40.44 | $40.50 | $37.65 | 5,380 |
| 2017-08-21 | $40.01 | $40.35 | $40.01 | $40.34 | $37.51 | 11,541 |
| 2017-08-18 | $40.26 | $40.26 | $40.02 | $40.11 | $37.29 | 9,852 |
| 2017-08-17 | $40.37 | $40.46 | $40.22 | $40.40 | $37.56 | 11,433 |
| 2017-08-16 | $40.08 | $40.46 | $40.01 | $40.39 | $37.55 | 11,380 |
| 2017-08-15 | $39.75 | $39.96 | $39.68 | $39.80 | $37.00 | 6,608 |
| 2017-08-14 | $39.90 | $39.95 | $39.82 | $39.94 | $37.13 | 6,650 |
| 2017-08-11 | $39.74 | $39.93 | $39.74 | $39.75 | $36.96 | 11,469 |
| 2017-08-10 | $40.02 | $40.04 | $39.82 | $40.04 | $37.23 | 13,676 |
| 2017-08-09 | $40.39 | $40.39 | $40.21 | $40.29 | $37.46 | 7,472 |
| 2017-08-08 | $40.42 | $40.43 | $40.19 | $40.19 | $37.37 | 12,581 |
| 2017-08-07 | $40.45 | $40.60 | $40.41 | $40.55 | $37.70 | 12,403 |
| 2017-08-04 | $40.69 | $40.75 | $40.49 | $40.71 | $37.85 | 8,839 |
| 2017-08-03 | $40.75 | $40.75 | $40.47 | $40.57 | $37.72 | 34,721 |
| 2017-08-02 | $40.76 | $40.84 | $40.55 | $40.71 | $37.85 | 11,514 |
| 2017-08-01 | $39.99 | $40.00 | $39.80 | $39.91 | $37.11 | 7,005 |
| 2017-07-31 | $39.86 | $39.91 | $39.70 | $39.85 | $37.05 | 10,522 |
| 2017-07-28 | $39.47 | $39.57 | $39.32 | $39.42 | $36.65 | 10,615 |
| 2017-07-27 | $39.96 | $39.98 | $39.58 | $39.65 | $36.86 | 25,987 |
| 2017-07-26 | $40.00 | $40.39 | $39.90 | $40.33 | $37.50 | 12,892 |
| 2017-07-25 | $40.42 | $40.42 | $39.98 | $40.17 | $37.35 | 11,835 |
| 2017-07-24 | $40.21 | $40.28 | $40.21 | $40.28 | $37.45 | 12,347 |
| 2017-07-21 | $40.55 | $40.72 | $40.47 | $40.64 | $37.78 | 10,410 |
| 2017-07-20 | $39.94 | $39.99 | $39.74 | $39.90 | $37.10 | 8,098 |
| 2017-07-19 | $41.20 | $41.32 | $41.00 | $41.11 | $38.22 | 15,176 |
| 2017-07-18 | $41.08 | $41.25 | $41.01 | $41.06 | $38.18 | 52,684 |
| 2017-07-17 | $41.15 | $41.15 | $40.96 | $41.06 | $38.18 | 12,137 |
| 2017-07-14 | $40.18 | $40.72 | $40.17 | $40.71 | $37.85 | 11,936 |
| 2017-07-13 | $39.63 | $39.63 | $39.47 | $39.63 | $36.85 | 8,819 |
| 2017-07-12 | $39.41 | $39.60 | $39.28 | $39.51 | $36.73 | 7,329 |
| 2017-07-11 | $38.97 | $39.17 | $38.89 | $39.17 | $36.42 | 14,359 |
| 2017-07-10 | $39.30 | $39.52 | $39.29 | $39.51 | $36.73 | 9,345 |
| 2017-07-07 | $39.02 | $39.24 | $38.99 | $39.24 | $36.48 | 11,127 |
| 2017-07-06 | $39.29 | $39.34 | $39.13 | $39.34 | $36.58 | 17,055 |
| 2017-07-05 | $39.85 | $40.03 | $39.79 | $40.03 | $37.22 | 15,467 |
| 2017-07-03 | $39.81 | $39.90 | $39.76 | $39.86 | $37.06 | 11,717 |
| 2017-06-30 | $40.39 | $40.39 | $39.95 | $40.19 | $37.37 | 31,559 |
| 2017-06-29 | $40.03 | $40.03 | $39.77 | $40.02 | $37.21 | 25,004 |
| 2017-06-28 | $40.02 | $40.24 | $39.93 | $40.24 | $37.41 | 32,664 |
| 2017-06-27 | $39.81 | $40.19 | $39.81 | $40.10 | $37.28 | 21,793 |
| 2017-06-26 | $40.03 | $40.14 | $39.94 | $39.97 | $37.16 | 18,388 |
| 2017-06-23 | $40.19 | $40.42 | $40.19 | $40.25 | $37.42 | 97,601 |
| 2017-06-22 | $40.68 | $40.69 | $40.49 | $40.63 | $37.78 | 61,793 |
| 2017-06-21 | $40.78 | $41.01 | $40.77 | $40.99 | $38.11 | 20,025 |
| 2017-06-20 | $40.95 | $40.95 | $40.70 | $40.71 | $37.85 | 8,476 |
| 2017-06-19 | $40.90 | $41.06 | $40.90 | $40.96 | $38.08 | 24,565 |
| 2017-06-16 | $40.47 | $40.64 | $40.41 | $40.64 | $37.78 | 14,044 |
| 2017-06-15 | $40.30 | $40.40 | $40.23 | $40.38 | $37.54 | 20,026 |
| 2017-06-14 | $41.33 | $41.38 | $40.85 | $41.00 | $38.12 | 27,938 |
| 2017-06-13 | $40.70 | $40.89 | $40.61 | $40.88 | $38.01 | 10,569 |
| 2017-06-12 | $40.24 | $40.46 | $40.15 | $40.41 | $37.57 | 7,389 |
| 2017-06-09 | $40.64 | $40.66 | $40.38 | $40.56 | $37.71 | 8,713 |
| 2017-06-08 | $40.33 | $40.45 | $40.11 | $40.31 | $37.48 | 10,345 |
| 2017-06-07 | $40.80 | $40.87 | $40.53 | $40.61 | $37.76 | 10,176 |
| 2017-06-06 | $41.61 | $41.61 | $41.42 | $41.49 | $38.58 | 12,267 |
| 2017-06-05 | $41.64 | $41.77 | $41.54 | $41.70 | $38.77 | 5,733 |
| 2017-06-02 | $41.79 | $41.92 | $41.65 | $41.90 | $38.96 | 9,350 |
| 2017-06-01 | $41.26 | $41.40 | $41.18 | $41.37 | $38.46 | 19,396 |
| 2017-05-31 | $41.18 | $41.22 | $40.95 | $41.11 | $38.22 | 12,814 |
| 2017-05-30 | $40.95 | $41.05 | $40.78 | $40.87 | $38.00 | 14,023 |
| 2017-05-26 | $40.91 | $41.05 | $40.80 | $41.02 | $38.14 | 24,381 |
| 2017-05-25 | $41.43 | $41.47 | $41.25 | $41.35 | $38.44 | 34,640 |
| 2017-05-24 | $41.05 | $41.35 | $41.05 | $41.22 | $38.32 | 13,140 |
| 2017-05-23 | $41.48 | $41.51 | $41.23 | $41.41 | $38.50 | 25,914 |
| 2017-05-22 | $41.27 | $41.57 | $41.27 | $41.57 | $38.65 | 11,242 |
| 2017-05-19 | $40.88 | $41.04 | $40.79 | $40.96 | $38.08 | 7,484 |
| 2017-05-18 | $40.31 | $40.31 | $39.97 | $40.21 | $37.38 | 6,348 |
| 2017-05-17 | $39.86 | $40.02 | $39.68 | $39.80 | $37.00 | 7,265 |
| 2017-05-16 | $39.78 | $39.95 | $39.71 | $39.95 | $37.14 | 7,951 |
| 2017-05-15 | $39.05 | $39.46 | $39.05 | $39.46 | $36.69 | 5,870 |
| 2017-05-12 | $39.24 | $39.24 | $39.06 | $39.16 | $36.41 | 9,170 |
| 2017-05-11 | $38.91 | $38.91 | $38.64 | $38.77 | $36.05 | 7,557 |
| 2017-05-10 | $38.57 | $38.66 | $38.48 | $38.62 | $35.91 | 9,231 |
| 2017-05-09 | $38.88 | $39.11 | $38.78 | $38.88 | $36.15 | 27,086 |
| 2017-05-08 | $39.36 | $39.39 | $39.19 | $39.23 | $36.47 | 8,497 |
| 2017-05-05 | $39.33 | $39.74 | $39.33 | $39.74 | $36.95 | 10,856 |
| 2017-05-04 | $39.42 | $39.85 | $39.38 | $39.85 | $37.05 | 127,831 |
| 2017-05-03 | $39.24 | $39.45 | $39.19 | $39.37 | $36.60 | 223,851 |
| 2017-05-02 | $39.04 | $39.24 | $39.02 | $39.23 | $36.47 | 10,479 |
| 2017-05-01 | $38.49 | $38.65 | $38.45 | $38.49 | $35.79 | 11,299 |
| 2017-04-28 | $38.80 | $38.80 | $38.47 | $38.62 | $35.91 | 9,912 |
| 2017-04-27 | $39.18 | $39.18 | $39.00 | $39.09 | $36.34 | 12,859 |
| 2017-04-26 | $38.47 | $38.75 | $38.47 | $38.51 | $35.80 | 9,110 |
| 2017-04-25 | $38.61 | $38.73 | $38.50 | $38.71 | $35.99 | 6,069 |
| 2017-04-24 | $38.60 | $38.70 | $38.47 | $38.66 | $35.94 | 11,703 |
| 2017-04-21 | $37.78 | $38.04 | $37.65 | $38.04 | $35.37 | 11,155 |
| 2017-04-20 | $38.19 | $38.49 | $38.19 | $38.31 | $35.62 | 9,292 |
| 2017-04-19 | $38.34 | $38.34 | $38.07 | $38.17 | $35.49 | 6,529 |
| 2017-04-18 | $37.89 | $38.00 | $37.62 | $37.74 | $35.09 | 6,937 |
| 2017-04-17 | $37.58 | $38.45 | $36.83 | $37.93 | $35.27 | 9,909 |
| 2017-04-13 | $37.72 | $37.82 | $37.51 | $37.75 | $35.10 | 7,266 |
| 2017-04-12 | $37.60 | $37.91 | $37.57 | $37.91 | $35.25 | 10,131 |
| 2017-04-11 | $37.31 | $37.58 | $37.26 | $37.58 | $34.94 | 11,828 |
| 2017-04-10 | $36.25 | $36.25 | $35.91 | $36.09 | $33.55 | 17,798 |
| 2017-04-07 | $35.72 | $36.09 | $35.72 | $36.09 | $33.55 | 13,624 |
| 2017-04-06 | $36.14 | $36.17 | $35.81 | $36.02 | $33.49 | 10,754 |
| 2017-04-05 | $36.03 | $36.04 | $35.68 | $36.04 | $33.51 | 8,392 |
| 2017-04-04 | $35.66 | $35.90 | $35.66 | $35.90 | $32.37 | 14,862 |
| 2017-04-03 | $35.66 | $35.77 | $35.50 | $35.76 | $32.25 | 13,800 |
| 2017-03-31 | $35.82 | $36.18 | $35.82 | $36.02 | $32.48 | 9,068 |
| 2017-03-30 | $35.98 | $36.21 | $35.89 | $35.97 | $32.43 | 10,673 |
| 2017-03-29 | $35.77 | $35.95 | $35.74 | $35.88 | $32.35 | 13,430 |
| 2017-03-28 | $36.32 | $36.43 | $36.18 | $36.19 | $32.63 | 10,781 |
| 2017-03-27 | $36.53 | $36.64 | $36.35 | $36.55 | $32.96 | 9,946 |
| 2017-03-24 | $37.15 | $37.64 | $36.57 | $36.57 | $32.98 | 9,349 |
| 2017-03-23 | $37.17 | $37.29 | $37.10 | $37.27 | $32.99 | 12,544 |
| 2017-03-22 | $37.25 | $37.44 | $37.22 | $37.32 | $33.04 | 9,098 |
| 2017-03-21 | $37.54 | $37.54 | $37.08 | $37.08 | $32.83 | 9,099 |
| 2017-03-20 | $36.97 | $37.13 | $36.95 | $37.07 | $32.82 | 8,989 |
| 2017-03-17 | $36.72 | $36.94 | $36.65 | $36.93 | $32.69 | 9,198 |
| 2017-03-16 | $36.73 | $36.90 | $36.70 | $36.90 | $32.67 | 18,627 |
| 2017-03-15 | $36.15 | $36.50 | $36.10 | $36.47 | $32.29 | 10,819 |
| 2017-03-14 | $35.86 | $36.08 | $35.86 | $36.02 | $31.89 | 13,753 |
| 2017-03-13 | $36.04 | $36.26 | $36.04 | $36.26 | $32.10 | 26,260 |
| 2017-03-10 | $35.92 | $36.04 | $35.76 | $35.97 | $31.84 | 29,122 |
| 2017-03-09 | $35.74 | $35.84 | $35.56 | $35.79 | $31.68 | 20,262 |
| 2017-03-08 | $35.43 | $35.48 | $35.30 | $35.44 | $31.37 | 48,277 |
| 2017-03-07 | $35.72 | $35.88 | $35.71 | $35.85 | $31.74 | 13,180 |
| 2017-03-06 | $35.99 | $36.12 | $35.97 | $36.12 | $31.98 | 8,394 |
| 2017-03-03 | $35.81 | $36.07 | $35.81 | $36.05 | $31.91 | 97,286 |
| 2017-03-02 | $35.75 | $35.91 | $35.75 | $35.86 | $31.75 | 207,249 |
| 2017-03-01 | $35.78 | $36.18 | $35.78 | $36.08 | $31.94 | 31,713 |
| 2017-02-28 | $36.29 | $36.45 | $36.28 | $36.33 | $32.16 | 9,620 |
| 2017-02-27 | $36.21 | $36.52 | $36.21 | $36.39 | $32.21 | 35,047 |
| 2017-02-24 | $36.14 | $36.22 | $36.13 | $36.22 | $32.06 | 12,135 |
| 2017-02-23 | $36.23 | $36.30 | $36.21 | $36.26 | $32.10 | 26,003 |
| 2017-02-22 | $35.90 | $36.17 | $35.90 | $36.08 | $31.94 | 15,798 |
| 2017-02-21 | $35.94 | $35.94 | $35.81 | $35.88 | $31.76 | 14,296 |
| 2017-02-17 | $36.01 | $36.04 | $35.90 | $36.04 | $31.90 | 16,049 |
| 2017-02-16 | $35.67 | $35.83 | $35.67 | $35.82 | $31.71 | 10,892 |
| 2017-02-15 | $35.28 | $35.47 | $35.26 | $35.47 | $31.40 | 9,152 |
| 2017-02-14 | $35.40 | $35.44 | $35.16 | $35.30 | $31.25 | 12,497 |
| 2017-02-13 | $35.12 | $35.20 | $35.00 | $35.19 | $31.15 | 81,088 |
| 2017-02-10 | $35.10 | $35.28 | $35.10 | $35.27 | $31.22 | 15,986 |
| 2017-02-09 | $35.70 | $35.70 | $35.22 | $35.39 | $31.33 | 9,146 |
| 2017-02-08 | $35.36 | $35.63 | $35.36 | $35.60 | $31.51 | 19,172 |
| 2017-02-07 | $35.11 | $35.25 | $35.11 | $35.17 | $31.13 | 38,371 |
| 2017-02-06 | $34.70 | $34.84 | $34.66 | $34.84 | $30.84 | 9,899 |
| 2017-02-03 | $34.45 | $34.74 | $34.45 | $34.65 | $30.67 | 34,181 |
| 2017-02-02 | $35.00 | $35.01 | $34.67 | $34.78 | $30.79 | 21,501 |
| 2017-02-01 | $35.32 | $35.37 | $35.00 | $35.13 | $31.10 | 11,086 |
| 2017-01-31 | $35.90 | $36.06 | $35.87 | $36.06 | $31.92 | 26,385 |
| 2017-01-30 | $37.15 | $37.33 | $37.13 | $37.22 | $32.95 | 15,619 |
| 2017-01-27 | $36.45 | $36.55 | $36.39 | $36.52 | $32.32 | 14,724 |
| 2017-01-26 | $36.39 | $36.45 | $36.14 | $36.36 | $32.19 | 42,768 |
| 2017-01-25 | $36.65 | $36.82 | $36.58 | $36.75 | $32.53 | 17,389 |
| 2017-01-24 | $36.38 | $36.55 | $36.33 | $36.50 | $32.31 | 31,586 |
| 2017-01-23 | $36.20 | $36.55 | $36.15 | $36.55 | $32.36 | 20,438 |
| 2017-01-20 | $35.75 | $36.15 | $35.72 | $36.08 | $31.94 | 20,224 |
| 2017-01-19 | $36.07 | $36.16 | $35.89 | $36.16 | $32.01 | 51,576 |
| 2017-01-18 | $35.98 | $36.06 | $35.82 | $35.82 | $31.71 | 189,328 |
| 2017-01-17 | $36.18 | $36.35 | $36.11 | $36.32 | $32.15 | 24,104 |
| 2017-01-13 | $36.64 | $36.65 | $36.41 | $36.42 | $32.24 | 14,206 |
| 2017-01-12 | $36.66 | $36.76 | $36.60 | $36.66 | $32.46 | 18,598 |
| 2017-01-11 | $36.30 | $36.83 | $36.23 | $36.71 | $32.50 | 10,859 |
| 2017-01-10 | $36.41 | $36.41 | $36.13 | $36.16 | $32.01 | 23,403 |
| 2017-01-09 | $36.75 | $36.81 | $36.59 | $36.69 | $32.48 | 15,047 |
| 2017-01-06 | $36.71 | $36.88 | $36.63 | $36.66 | $32.45 | 22,282 |
| 2017-01-05 | $36.84 | $37.16 | $36.83 | $37.00 | $32.75 | 135,151 |
| 2017-01-04 | $36.35 | $36.72 | $36.35 | $36.64 | $32.44 | 40,042 |
| 2017-01-03 | $36.26 | $36.27 | $36.05 | $36.08 | $31.94 | 26,639 |
| 2016-12-30 | $36.75 | $36.77 | $36.50 | $36.50 | $32.31 | 7,026 |
| 2016-12-29 | $36.35 | $36.35 | $36.10 | $36.19 | $32.04 | 15,813 |
| 2016-12-28 | $35.90 | $35.91 | $35.68 | $35.77 | $31.67 | 19,881 |
| 2016-12-27 | $35.72 | $35.87 | $35.72 | $35.74 | $31.64 | 10,814 |
| 2016-12-23 | $35.71 | $35.75 | $35.68 | $35.72 | $31.62 | 10,283 |
| 2016-12-22 | $35.67 | $35.86 | $35.65 | $35.69 | $31.59 | 20,896 |
| 2016-12-21 | $35.51 | $35.53 | $35.32 | $35.48 | $31.41 | 18,988 |
| 2016-12-20 | $35.44 | $35.65 | $35.43 | $35.55 | $31.47 | 27,927 |
| 2016-12-19 | $35.54 | $35.86 | $35.52 | $35.54 | $31.46 | 36,234 |
| 2016-12-16 | $35.37 | $35.74 | $35.33 | $35.62 | $31.53 | 24,876 |
| 2016-12-15 | $35.35 | $35.35 | $35.08 | $35.21 | $31.17 | 23,421 |
| 2016-12-14 | $35.56 | $35.80 | $35.17 | $35.20 | $31.16 | 34,624 |
| 2016-12-13 | $35.56 | $35.77 | $35.49 | $35.70 | $31.60 | 35,938 |
| 2016-12-12 | $35.68 | $35.74 | $35.38 | $35.52 | $31.44 | 17,535 |
| 2016-12-09 | $35.71 | $35.86 | $35.61 | $35.80 | $31.69 | 20,387 |
| 2016-12-08 | $35.04 | $35.17 | $34.96 | $35.04 | $31.02 | 15,545 |
| 2016-12-07 | $35.35 | $35.35 | $35.13 | $35.23 | $31.18 | 16,660 |
| 2016-12-06 | $35.14 | $35.51 | $35.14 | $35.29 | $31.24 | 23,807 |
| 2016-12-05 | $35.11 | $35.19 | $34.94 | $35.10 | $31.07 | 18,415 |
| 2016-12-02 | $35.06 | $35.47 | $35.06 | $35.39 | $31.33 | 8,796 |
| 2016-12-01 | $35.10 | $35.15 | $34.92 | $35.13 | $31.10 | 23,040 |
| 2016-11-30 | $35.90 | $35.90 | $35.47 | $35.56 | $31.48 | 29,203 |
| 2016-11-29 | $35.69 | $35.96 | $35.65 | $35.89 | $31.77 | 40,693 |
| 2016-11-28 | $35.71 | $35.83 | $35.71 | $35.82 | $31.71 | 8,862 |
| 2016-11-25 | $36.23 | $36.24 | $36.14 | $36.15 | $32.00 | 4,724 |
| 2016-11-23 | $35.14 | $35.25 | $34.96 | $35.02 | $31.00 | 25,750 |
| 2016-11-22 | $35.45 | $35.52 | $35.27 | $35.35 | $31.29 | 35,963 |
| 2016-11-21 | $35.48 | $35.74 | $35.47 | $35.67 | $31.58 | 15,665 |
| 2016-11-18 | $35.79 | $35.79 | $35.48 | $35.52 | $31.44 | 11,033 |
| 2016-11-17 | $36.12 | $36.12 | $35.86 | $35.86 | $31.75 | 14,336 |
| 2016-11-16 | $35.61 | $35.74 | $35.42 | $35.67 | $31.58 | 31,099 |
| 2016-11-15 | $35.58 | $35.92 | $35.38 | $35.74 | $31.64 | 15,771 |
| 2016-11-14 | $35.14 | $35.21 | $35.03 | $35.12 | $31.09 | 13,641 |
| 2016-11-11 | $35.73 | $35.85 | $35.54 | $35.55 | $31.47 | 11,392 |
| 2016-11-10 | $35.82 | $35.82 | $35.10 | $35.41 | $31.35 | 21,665 |
| 2016-11-09 | $37.80 | $37.86 | $37.46 | $37.57 | $33.26 | 16,198 |
| 2016-11-08 | $38.17 | $38.32 | $38.05 | $38.09 | $33.72 | 11,052 |
| 2016-11-07 | $38.20 | $38.48 | $38.20 | $38.39 | $33.98 | 7,134 |
| 2016-11-04 | $38.10 | $38.32 | $38.02 | $38.10 | $33.72 | 12,507 |
| 2016-11-03 | $38.42 | $38.42 | $38.12 | $38.28 | $33.89 | 25,563 |
| 2016-11-02 | $38.78 | $38.96 | $38.65 | $38.82 | $34.37 | 8,968 |
| 2016-11-01 | $38.80 | $38.84 | $38.63 | $38.82 | $34.37 | 7,207 |
| 2016-10-31 | $38.65 | $38.80 | $38.57 | $38.64 | $34.20 | 7,835 |
| 2016-10-28 | $38.56 | $38.68 | $38.51 | $38.53 | $34.11 | 6,429 |
| 2016-10-27 | $38.72 | $38.79 | $38.52 | $38.75 | $34.30 | 10,267 |
| 2016-10-26 | $38.64 | $38.69 | $38.50 | $38.56 | $34.14 | 16,789 |
| 2016-10-25 | $39.00 | $39.00 | $38.63 | $38.71 | $34.27 | 9,834 |
| 2016-10-24 | $38.70 | $38.80 | $38.58 | $38.69 | $34.25 | 8,209 |
| 2016-10-21 | $38.66 | $38.70 | $38.62 | $38.69 | $34.25 | 10,828 |
| 2016-10-20 | $39.21 | $39.21 | $39.01 | $39.11 | $34.62 | 8,954 |
| 2016-10-19 | $39.58 | $39.72 | $39.39 | $39.59 | $35.05 | 5,920 |
| 2016-10-18 | $39.25 | $39.37 | $39.12 | $39.12 | $34.63 | 8,389 |
| 2016-10-17 | $39.22 | $39.22 | $39.03 | $39.10 | $34.61 | 10,066 |
| 2016-10-14 | $39.55 | $39.55 | $39.22 | $39.35 | $34.83 | 8,839 |
| 2016-10-13 | $39.12 | $39.12 | $38.86 | $39.04 | $34.56 | 6,040 |
| 2016-10-12 | $39.20 | $39.20 | $38.87 | $39.18 | $34.68 | 9,007 |
| 2016-10-11 | $39.74 | $39.74 | $39.31 | $39.42 | $34.90 | 4,957 |
| 2016-10-10 | $39.83 | $40.40 | $39.83 | $40.19 | $35.58 | 5,807 |
| 2016-10-07 | $40.74 | $40.74 | $40.10 | $40.29 | $35.66 | 10,220 |
| 2016-10-06 | $40.60 | $40.78 | $40.56 | $40.74 | $36.07 | 6,085 |
| 2016-10-05 | $40.89 | $41.15 | $40.89 | $41.15 | $36.43 | 16,450 |
| 2016-10-04 | $40.63 | $40.80 | $40.57 | $40.65 | $35.99 | 8,114 |
| 2016-10-03 | $40.72 | $40.97 | $40.72 | $40.76 | $36.08 | 7,905 |
| 2016-09-30 | $40.59 | $40.80 | $40.39 | $40.61 | $35.95 | 18,845 |
| 2016-09-29 | $40.94 | $41.02 | $40.28 | $40.42 | $35.78 | 19,424 |
| 2016-09-28 | $41.10 | $41.48 | $41.05 | $41.33 | $36.59 | 14,829 |
| 2016-09-27 | $40.78 | $41.05 | $40.78 | $41.03 | $36.32 | 6,439 |
| 2016-09-26 | $41.05 | $41.20 | $40.92 | $41.01 | $36.30 | 12,961 |
| 2016-09-23 | $41.28 | $41.33 | $41.13 | $41.31 | $36.57 | 6,642 |
| 2016-09-22 | $41.53 | $41.60 | $41.21 | $41.31 | $36.57 | 39,161 |
| 2016-09-21 | $40.70 | $41.21 | $40.67 | $41.06 | $36.35 | 22,232 |
| 2016-09-20 | $40.97 | $41.12 | $40.85 | $41.07 | $36.36 | 7,424 |
| 2016-09-19 | $40.91 | $41.07 | $40.75 | $41.00 | $36.30 | 9,253 |
| 2016-09-16 | $40.70 | $40.85 | $40.63 | $40.74 | $36.07 | 20,049 |
| 2016-09-15 | $41.36 | $41.60 | $41.25 | $41.34 | $36.60 | 31,388 |
| 2016-09-14 | $41.03 | $41.31 | $40.97 | $41.08 | $36.37 | 8,516 |
| 2016-09-13 | $41.33 | $41.35 | $40.77 | $40.94 | $36.24 | 24,097 |
| 2016-09-12 | $41.39 | $41.83 | $41.29 | $41.75 | $36.96 | 21,418 |
| 2016-09-09 | $41.50 | $41.57 | $41.11 | $41.13 | $36.41 | 16,305 |
| 2016-09-08 | $42.63 | $42.63 | $42.33 | $42.37 | $37.51 | 10,078 |
| 2016-09-07 | $42.58 | $42.78 | $42.51 | $42.64 | $37.74 | 43,445 |
| 2016-09-06 | $41.97 | $42.30 | $41.89 | $42.26 | $37.41 | 6,414 |
| 2016-09-02 | $42.03 | $42.21 | $41.84 | $42.21 | $37.37 | 8,098 |
| 2016-09-01 | $41.58 | $41.85 | $41.57 | $41.68 | $36.90 | 6,746 |
| 2016-08-31 | $41.37 | $41.43 | $41.27 | $41.27 | $36.53 | 7,774 |
| 2016-08-30 | $41.98 | $42.05 | $41.87 | $41.93 | $37.12 | 6,437 |
| 2016-08-29 | $41.83 | $42.00 | $41.82 | $41.95 | $37.14 | 14,953 |
| 2016-08-26 | $41.85 | $42.35 | $41.65 | $41.87 | $37.07 | 10,729 |
| 2016-08-25 | $42.12 | $42.18 | $41.85 | $41.89 | $37.08 | 9,763 |
| 2016-08-24 | $42.29 | $42.35 | $42.01 | $42.01 | $37.19 | 10,006 |
| 2016-08-23 | $42.64 | $42.68 | $42.27 | $42.27 | $37.42 | 11,167 |
| 2016-08-22 | $41.86 | $42.27 | $41.86 | $42.21 | $37.37 | 6,462 |
| 2016-08-19 | $42.23 | $42.23 | $42.02 | $42.19 | $37.35 | 8,314 |
| 2016-08-18 | $42.50 | $42.76 | $42.47 | $42.76 | $37.85 | 5,982 |
| 2016-08-17 | $42.14 | $42.40 | $42.08 | $42.19 | $37.35 | 5,298 |
| 2016-08-16 | $42.39 | $42.39 | $42.04 | $42.04 | $37.22 | 8,323 |
| 2016-08-15 | $42.37 | $42.42 | $42.28 | $42.35 | $37.49 | 10,928 |
| 2016-08-12 | $42.32 | $42.36 | $42.10 | $42.32 | $37.46 | 11,603 |
| 2016-08-11 | $42.43 | $42.72 | $42.43 | $42.55 | $37.66 | 15,056 |
| 2016-08-10 | $41.65 | $41.76 | $41.59 | $41.71 | $36.93 | 12,350 |
| 2016-08-09 | $41.26 | $41.71 | $41.26 | $41.49 | $36.73 | 6,246 |
| 2016-08-08 | $41.05 | $41.08 | $40.89 | $40.92 | $36.22 | 9,716 |
| 2016-08-05 | $40.94 | $41.13 | $40.94 | $41.09 | $36.37 | 8,617 |
| 2016-08-04 | $41.12 | $41.35 | $41.12 | $41.35 | $36.61 | 7,672 |
| 2016-08-03 | $40.99 | $41.03 | $40.83 | $40.94 | $36.24 | 9,757 |
| 2016-08-02 | $41.33 | $41.33 | $41.09 | $41.23 | $36.49 | 6,682 |
| 2016-08-01 | $41.22 | $41.22 | $40.69 | $40.70 | $36.03 | 13,963 |
| 2016-07-29 | $40.71 | $41.20 | $40.69 | $41.02 | $36.31 | 6,437 |
| 2016-07-28 | $40.57 | $40.58 | $40.16 | $40.42 | $35.78 | 17,648 |
| 2016-07-27 | $40.46 | $40.70 | $40.16 | $40.70 | $36.03 | 8,101 |
| 2016-07-26 | $40.89 | $41.10 | $40.77 | $41.00 | $36.29 | 8,254 |
| 2016-07-25 | $40.83 | $40.83 | $40.52 | $40.64 | $35.98 | 9,065 |
| 2016-07-22 | $41.06 | $41.08 | $40.83 | $40.96 | $36.26 | 6,776 |
| 2016-07-21 | $40.71 | $40.93 | $40.68 | $40.75 | $36.07 | 20,898 |
| 2016-07-20 | $40.95 | $41.05 | $40.85 | $40.85 | $36.16 | 22,198 |
| 2016-07-19 | $41.66 | $41.68 | $41.36 | $41.37 | $36.62 | 9,258 |
| 2016-07-18 | $42.83 | $42.92 | $42.77 | $42.81 | $37.90 | 15,270 |
| 2016-07-15 | $41.94 | $42.06 | $41.67 | $41.67 | $36.89 | 9,826 |
| 2016-07-14 | $41.91 | $42.05 | $41.77 | $41.95 | $37.14 | 14,395 |
| 2016-07-13 | $41.13 | $41.55 | $41.11 | $41.41 | $36.65 | 14,303 |
| 2016-07-12 | $41.12 | $41.21 | $40.97 | $41.21 | $36.48 | 10,569 |
| 2016-07-11 | $41.08 | $41.38 | $41.08 | $41.33 | $36.59 | 4,566 |
| 2016-07-08 | $41.26 | $41.42 | $41.20 | $41.38 | $36.63 | 7,174 |
| 2016-07-07 | $40.77 | $40.86 | $40.55 | $40.74 | $36.07 | 8,824 |
| 2016-07-06 | $40.37 | $40.57 | $40.26 | $40.45 | $35.81 | 10,318 |
| 2016-07-05 | $40.64 | $40.79 | $40.43 | $40.43 | $35.79 | 7,082 |
| 2016-07-01 | $40.80 | $40.80 | $40.46 | $40.46 | $35.82 | 7,556 |
| 2016-06-30 | $40.00 | $40.39 | $39.93 | $40.20 | $35.59 | 20,493 |
| 2016-06-29 | $39.53 | $39.74 | $39.46 | $39.51 | $34.97 | 10,412 |
| 2016-06-28 | $38.11 | $38.41 | $38.01 | $38.15 | $33.77 | 14,969 |
| 2016-06-27 | $37.05 | $37.30 | $37.01 | $37.24 | $32.97 | 9,609 |
| 2016-06-24 | $38.48 | $38.70 | $37.59 | $37.82 | $33.48 | 9,823 |
| 2016-06-23 | $39.44 | $39.54 | $39.22 | $39.32 | $34.81 | 7,206 |
| 2016-06-22 | $39.14 | $39.24 | $38.65 | $38.65 | $34.21 | 10,622 |
| 2016-06-21 | $39.29 | $39.42 | $39.11 | $39.16 | $34.67 | 8,709 |
| 2016-06-20 | $38.97 | $39.08 | $38.84 | $39.05 | $34.57 | 6,406 |
| 2016-06-17 | $37.83 | $38.15 | $37.79 | $37.90 | $33.55 | 26,860 |
| 2016-06-16 | $37.38 | $37.85 | $37.32 | $37.74 | $33.41 | 20,300 |
| 2016-06-15 | $37.98 | $38.34 | $37.92 | $37.92 | $33.57 | 21,386 |
| 2016-06-14 | $37.40 | $37.48 | $37.11 | $37.19 | $32.92 | 18,150 |
| 2016-06-13 | $37.92 | $37.92 | $37.62 | $37.75 | $33.41 | 9,080 |
| 2016-06-10 | $38.50 | $38.54 | $38.14 | $38.14 | $33.76 | 47,115 |
| 2016-06-09 | $38.40 | $38.63 | $38.33 | $38.43 | $34.02 | 8,312 |
| 2016-06-08 | $39.01 | $39.01 | $38.70 | $38.88 | $34.42 | 6,980 |
| 2016-06-07 | $38.90 | $39.08 | $38.86 | $38.86 | $34.40 | 21,480 |
| 2016-06-06 | $38.71 | $38.84 | $38.62 | $38.66 | $34.22 | 51,011 |
| 2016-06-03 | $38.33 | $38.59 | $38.31 | $38.52 | $34.10 | 59,727 |
| 2016-06-02 | $38.16 | $38.33 | $38.06 | $38.15 | $33.77 | 92,490 |
| 2016-06-01 | $38.15 | $38.39 | $38.11 | $38.22 | $33.83 | 7,070 |
| 2016-05-31 | $38.55 | $38.55 | $38.20 | $38.34 | $33.94 | 14,855 |
| 2016-05-27 | $38.90 | $39.02 | $38.72 | $38.84 | $34.38 | 13,118 |
| 2016-05-26 | $38.93 | $39.00 | $38.80 | $38.85 | $34.39 | 113,942 |
| 2016-05-25 | $39.05 | $39.10 | $38.86 | $38.87 | $34.41 | 11,391 |
| 2016-05-24 | $39.02 | $39.44 | $38.91 | $39.25 | $34.75 | 12,273 |
| 2016-05-23 | $39.14 | $39.35 | $39.10 | $39.23 | $34.72 | 7,081 |
| 2016-05-20 | $38.85 | $38.98 | $38.78 | $38.78 | $34.33 | 15,214 |
| 2016-05-19 | $38.54 | $38.65 | $38.43 | $38.65 | $34.21 | 5,213 |
| 2016-05-18 | $39.35 | $39.61 | $39.02 | $39.21 | $34.71 | 11,737 |
| 2016-05-17 | $39.77 | $39.87 | $39.55 | $39.55 | $35.01 | 8,592 |
| 2016-05-16 | $39.79 | $39.97 | $39.69 | $39.96 | $35.37 | 8,618 |
| 2016-05-13 | $39.75 | $39.95 | $39.62 | $39.62 | $35.07 | 7,830 |
| 2016-05-12 | $39.84 | $39.84 | $39.33 | $39.57 | $35.03 | 4,569 |
| 2016-05-11 | $39.74 | $39.79 | $39.50 | $39.50 | $34.97 | 8,002 |
| 2016-05-10 | $39.63 | $39.80 | $39.57 | $39.63 | $35.08 | 13,399 |
| 2016-05-09 | $39.42 | $39.62 | $39.42 | $39.57 | $35.03 | 14,869 |
| 2016-05-06 | $39.10 | $39.20 | $38.98 | $39.02 | $34.54 | 154,056 |
| 2016-05-05 | $38.95 | $39.08 | $38.89 | $38.94 | $34.47 | 8,505 |
| 2016-05-04 | $39.53 | $39.53 | $39.17 | $39.30 | $34.79 | 7,420 |
| 2016-05-03 | $39.96 | $40.12 | $39.74 | $39.98 | $35.39 | 11,389 |
| 2016-05-02 | $40.00 | $40.17 | $39.87 | $40.15 | $35.54 | 10,889 |
| 2016-04-29 | $39.23 | $39.55 | $39.17 | $39.27 | $34.76 | 19,172 |
| 2016-04-28 | $38.99 | $39.38 | $38.99 | $39.14 | $34.65 | 12,251 |
| 2016-04-27 | $39.43 | $39.52 | $39.18 | $39.31 | $34.80 | 10,560 |
| 2016-04-26 | $39.44 | $39.46 | $39.34 | $39.42 | $34.90 | 5,804 |
| 2016-04-25 | $39.52 | $39.52 | $39.37 | $39.37 | $34.85 | 8,663 |
| 2016-04-22 | $39.44 | $39.44 | $39.08 | $39.15 | $34.66 | 19,475 |
| 2016-04-21 | $39.37 | $39.45 | $39.03 | $39.08 | $34.60 | 11,148 |
| 2016-04-20 | $39.94 | $40.06 | $39.75 | $39.75 | $35.19 | 27,145 |
| 2016-04-19 | $39.80 | $40.47 | $39.80 | $40.27 | $35.65 | 12,094 |
| 2016-04-18 | $39.88 | $40.19 | $39.88 | $40.19 | $35.58 | 13,980 |
| 2016-04-15 | $39.71 | $40.22 | $39.71 | $39.92 | $35.34 | 10,450 |
| 2016-04-14 | $39.60 | $39.95 | $39.60 | $39.72 | $35.16 | 13,716 |
| 2016-04-13 | $39.95 | $40.02 | $39.74 | $39.98 | $35.39 | 18,631 |
| 2016-04-12 | $40.03 | $40.65 | $40.03 | $40.64 | $35.98 | 9,887 |
| 2016-04-11 | $39.16 | $39.56 | $39.16 | $39.32 | $34.81 | 10,552 |
| 2016-04-08 | $39.77 | $40.05 | $39.77 | $39.83 | $35.26 | 12,503 |
| 2016-04-07 | $39.73 | $39.82 | $39.41 | $39.59 | $35.05 | 22,761 |
| 2016-04-06 | $39.63 | $39.93 | $39.50 | $39.88 | $35.30 | 7,605 |
| 2016-04-05 | $39.00 | $39.37 | $39.00 | $39.00 | $34.52 | 12,260 |
| 2016-04-04 | $38.99 | $39.26 | $38.97 | $39.09 | $34.60 | 11,837 |
| 2016-04-01 | $38.95 | $39.22 | $38.95 | $39.22 | $34.72 | 12,633 |
| 2016-03-31 | $39.55 | $39.55 | $39.21 | $39.25 | $34.75 | 17,625 |
| 2016-03-30 | $39.50 | $39.74 | $39.50 | $39.58 | $35.04 | 9,963 |
| 2016-03-29 | $39.10 | $39.71 | $38.91 | $39.56 | $35.02 | 93,908 |
| 2016-03-28 | $38.72 | $38.91 | $38.40 | $38.83 | $34.37 | 26,723 |
| 2016-03-24 | $38.68 | $38.68 | $38.57 | $38.68 | $34.24 | 6,894 |
| 2016-03-23 | $38.46 | $38.89 | $38.46 | $38.82 | $34.37 | 122,192 |
| 2016-03-22 | $37.67 | $38.00 | $37.40 | $37.45 | $33.15 | 9,516 |
| 2016-03-21 | $37.81 | $38.08 | $37.77 | $37.79 | $33.45 | 27,341 |
| 2016-03-18 | $38.65 | $38.65 | $37.38 | $37.38 | $33.09 | 14,400 |
| 2016-03-17 | $39.57 | $40.00 | $39.39 | $39.79 | $35.09 | 16,299 |
| 2016-03-16 | $38.70 | $39.21 | $38.70 | $39.21 | $34.58 | 14,664 |
| 2016-03-15 | $38.43 | $38.60 | $38.35 | $38.58 | $34.03 | 13,463 |
| 2016-03-14 | $38.54 | $38.54 | $38.30 | $38.47 | $33.93 | 10,346 |
| 2016-03-11 | $38.48 | $38.63 | $38.43 | $38.62 | $34.06 | 7,612 |
| 2016-03-10 | $38.23 | $38.23 | $37.75 | $38.20 | $33.69 | 8,168 |
| 2016-03-09 | $37.67 | $37.79 | $37.62 | $37.76 | $33.30 | 7,015 |
| 2016-03-08 | $37.77 | $37.81 | $37.63 | $37.69 | $33.24 | 11,250 |
| 2016-03-07 | $37.48 | $37.95 | $37.48 | $37.95 | $33.47 | 9,915 |
| 2016-03-04 | $37.50 | $37.71 | $37.48 | $37.60 | $33.16 | 30,756 |
| 2016-03-03 | $37.91 | $38.10 | $37.77 | $38.10 | $33.60 | 9,556 |
| 2016-03-02 | $37.59 | $37.82 | $37.41 | $37.82 | $33.36 | 10,650 |
| 2016-03-01 | $37.87 | $38.40 | $37.87 | $38.37 | $33.84 | 45,869 |
| 2016-02-29 | $37.23 | $37.73 | $37.23 | $37.26 | $32.86 | 13,915 |
| 2016-02-26 | $37.61 | $37.69 | $37.45 | $37.59 | $33.15 | 6,594 |
| 2016-02-25 | $37.85 | $37.94 | $37.65 | $37.74 | $33.28 | 8,372 |
| 2016-02-24 | $36.97 | $37.68 | $36.97 | $37.68 | $33.23 | 6,982 |
| 2016-02-23 | $37.85 | $37.95 | $37.43 | $37.76 | $33.30 | 11,428 |
| 2016-02-22 | $38.00 | $38.03 | $37.79 | $37.83 | $33.36 | 6,838 |
| 2016-02-19 | $37.68 | $37.92 | $37.55 | $37.72 | $33.27 | 9,217 |
| 2016-02-18 | $37.41 | $37.44 | $37.24 | $37.44 | $33.02 | 8,988 |
| 2016-02-17 | $37.53 | $37.66 | $37.24 | $37.50 | $33.07 | 10,303 |
| 2016-02-16 | $36.87 | $37.15 | $36.67 | $37.15 | $32.76 | 10,180 |
| 2016-02-12 | $35.95 | $36.26 | $35.95 | $36.26 | $31.98 | 11,239 |
| 2016-02-11 | $36.27 | $36.27 | $35.76 | $36.06 | $31.80 | 8,851 |
| 2016-02-10 | $36.85 | $36.85 | $36.55 | $36.59 | $32.27 | 12,943 |
| 2016-02-09 | $36.92 | $37.20 | $36.70 | $37.20 | $32.81 | 13,968 |
| 2016-02-08 | $36.93 | $36.95 | $36.58 | $36.94 | $32.58 | 10,128 |
| 2016-02-05 | $37.58 | $37.58 | $37.23 | $37.29 | $32.89 | 15,012 |
| 2016-02-04 | $37.42 | $37.74 | $37.42 | $37.71 | $33.26 | 28,846 |
| 2016-02-03 | $38.23 | $38.45 | $37.81 | $38.45 | $33.91 | 17,903 |
| 2016-02-02 | $37.57 | $37.64 | $37.14 | $37.21 | $32.82 | 17,815 |
| 2016-02-01 | $37.22 | $37.55 | $37.17 | $37.47 | $33.05 | 12,993 |
| 2016-01-29 | $37.12 | $37.35 | $37.06 | $37.35 | $32.94 | 11,966 |
| 2016-01-28 | $36.84 | $36.86 | $36.62 | $36.86 | $32.51 | 16,241 |
| 2016-01-27 | $36.50 | $37.01 | $36.46 | $36.56 | $32.24 | 14,805 |
| 2016-01-26 | $36.10 | $36.64 | $36.10 | $36.61 | $32.29 | 11,516 |
| 2016-01-25 | $36.10 | $36.30 | $36.01 | $36.16 | $31.89 | 20,885 |
| 2016-01-22 | $35.68 | $35.88 | $35.46 | $35.69 | $31.48 | 36,308 |
| 2016-01-21 | $34.81 | $35.13 | $34.75 | $35.05 | $30.91 | 15,873 |
| 2016-01-20 | $35.32 | $35.32 | $34.60 | $35.24 | $31.08 | 44,262 |
| 2016-01-19 | $36.12 | $36.12 | $35.79 | $35.97 | $31.72 | 23,443 |
| 2016-01-15 | $35.32 | $35.51 | $35.15 | $35.20 | $31.04 | 9,453 |
| 2016-01-14 | $35.67 | $36.02 | $35.57 | $36.00 | $31.75 | 10,564 |
| 2016-01-13 | $35.93 | $35.93 | $35.48 | $35.48 | $31.29 | 8,276 |
| 2016-01-12 | $35.26 | $35.33 | $35.04 | $35.33 | $31.16 | 17,294 |
| 2016-01-11 | $34.80 | $34.89 | $34.68 | $34.71 | $30.61 | 19,771 |
| 2016-01-08 | $34.62 | $34.62 | $34.25 | $34.25 | $30.21 | 12,078 |
| 2016-01-07 | $34.53 | $34.92 | $34.53 | $34.80 | $30.69 | 10,591 |
| 2016-01-06 | $34.56 | $34.99 | $34.56 | $34.92 | $30.80 | 11,611 |
| 2016-01-05 | $35.28 | $35.31 | $35.02 | $35.24 | $31.08 | 11,499 |
| 2016-01-04 | $35.63 | $35.63 | $35.14 | $35.41 | $31.23 | 17,330 |
| 2015-12-31 | $36.70 | $36.75 | $36.09 | $36.26 | $31.98 | 8,920 |
| 2015-12-30 | $36.88 | $36.88 | $36.77 | $36.86 | $32.50 | 6,943 |
| 2015-12-29 | $37.00 | $37.08 | $36.96 | $36.99 | $32.62 | 6,908 |
| 2015-12-28 | $36.64 | $36.88 | $36.64 | $36.88 | $32.53 | 13,340 |
| 2015-12-24 | $36.46 | $36.54 | $36.45 | $36.54 | $32.23 | 6,107 |
| 2015-12-23 | $36.20 | $36.59 | $36.20 | $36.53 | $32.21 | 12,315 |
| 2015-12-22 | $35.79 | $36.03 | $35.73 | $36.01 | $31.76 | 16,540 |
| 2015-12-21 | $35.89 | $35.89 | $35.40 | $35.58 | $31.38 | 28,433 |
| 2015-12-18 | $35.50 | $35.62 | $35.13 | $35.32 | $31.15 | 22,078 |
| 2015-12-17 | $36.37 | $36.57 | $36.20 | $36.27 | $31.99 | 17,802 |
| 2015-12-16 | $36.91 | $37.02 | $36.46 | $36.77 | $32.43 | 13,539 |
| 2015-12-15 | $36.68 | $36.82 | $36.58 | $36.70 | $32.37 | 20,684 |
| 2015-12-14 | $36.48 | $36.48 | $36.18 | $36.24 | $31.96 | 5,615 |
| 2015-12-11 | $35.67 | $35.83 | $35.52 | $35.75 | $31.53 | 5,715 |
| 2015-12-10 | $36.21 | $36.46 | $36.00 | $36.20 | $31.93 | 87,776 |
| 2015-12-09 | $36.77 | $37.03 | $36.61 | $36.91 | $32.55 | 79,888 |
| 2015-12-08 | $36.71 | $37.20 | $36.68 | $37.06 | $32.69 | 147,338 |
| 2015-12-07 | $36.54 | $36.97 | $36.51 | $36.97 | $32.61 | 54,461 |
| 2015-12-04 | $36.22 | $36.55 | $36.14 | $36.46 | $32.16 | 10,376 |
| 2015-12-03 | $36.44 | $36.44 | $36.16 | $36.40 | $32.10 | 8,946 |
| 2015-12-02 | $35.97 | $36.08 | $35.93 | $36.04 | $31.79 | 5,821 |
| 2015-12-01 | $35.82 | $35.87 | $35.70 | $35.87 | $31.63 | 10,311 |
| 2015-11-30 | $36.11 | $36.12 | $35.97 | $36.07 | $31.81 | 5,186 |
| 2015-11-27 | $35.75 | $35.77 | $35.64 | $35.75 | $31.53 | 12,818 |
| 2015-11-25 | $35.79 | $36.08 | $35.79 | $35.95 | $31.71 | 13,060 |
| 2015-11-24 | $35.45 | $35.64 | $35.37 | $35.64 | $31.43 | 5,996 |
| 2015-11-23 | $35.83 | $35.97 | $35.70 | $35.91 | $31.67 | 5,862 |
| 2015-11-20 | $36.29 | $36.33 | $36.06 | $36.10 | $31.84 | 6,595 |
| 2015-11-19 | $36.08 | $36.17 | $35.95 | $36.17 | $31.90 | 9,524 |
| 2015-11-18 | $35.40 | $35.62 | $35.36 | $35.58 | $31.38 | 5,382 |
| 2015-11-17 | $35.43 | $35.54 | $35.30 | $35.30 | $31.13 | 30,832 |
| 2015-11-16 | $35.22 | $35.57 | $35.22 | $35.51 | $31.32 | 7,130 |
| 2015-11-13 | $35.01 | $35.17 | $34.95 | $35.04 | $30.90 | 7,077 |
| 2015-11-12 | $35.65 | $35.65 | $35.45 | $35.45 | $31.27 | 4,318 |
| 2015-11-11 | $35.97 | $36.23 | $35.94 | $36.03 | $31.78 | 128,568 |
| 2015-11-10 | $35.85 | $35.95 | $35.80 | $35.87 | $31.64 | 18,202 |
| 2015-11-09 | $35.71 | $35.84 | $35.62 | $35.84 | $31.61 | 9,943 |
| 2015-11-06 | $36.40 | $36.51 | $36.26 | $36.47 | $32.16 | 5,594 |
| 2015-11-05 | $36.68 | $36.71 | $36.55 | $36.63 | $32.31 | 29,576 |
| 2015-11-04 | $36.28 | $36.54 | $36.26 | $36.45 | $32.15 | 28,024 |
| 2015-11-03 | $36.44 | $36.62 | $36.44 | $36.57 | $32.25 | 9,947 |
| 2015-11-02 | $36.17 | $36.28 | $36.06 | $36.26 | $31.98 | 3,600 |
| 2015-10-30 | $35.74 | $35.93 | $35.63 | $35.63 | $31.42 | 14,956 |
| 2015-10-29 | $35.83 | $35.83 | $35.57 | $35.82 | $31.59 | 8,686 |
| 2015-10-28 | $35.85 | $36.07 | $35.73 | $35.82 | $31.59 | 4,517 |
| 2015-10-27 | $35.73 | $35.78 | $35.55 | $35.60 | $31.40 | 8,276 |
| 2015-10-26 | $36.07 | $36.07 | $35.93 | $36.07 | $31.81 | 2,780 |
| 2015-10-23 | $36.11 | $36.21 | $35.96 | $35.98 | $31.73 | 7,388 |
| 2015-10-22 | $35.92 | $36.12 | $35.92 | $36.10 | $31.84 | 4,780 |
| 2015-10-21 | $35.37 | $35.56 | $35.37 | $35.45 | $31.27 | 5,398 |
| 2015-10-20 | $35.60 | $35.60 | $35.28 | $35.28 | $31.12 | 9,197 |
| 2015-10-19 | $36.63 | $36.63 | $36.43 | $36.48 | $32.17 | 4,294 |
| 2015-10-16 | $36.49 | $36.60 | $36.33 | $36.37 | $32.07 | 8,815 |
| 2015-10-15 | $36.01 | $36.30 | $36.01 | $36.30 | $32.01 | 7,220 |
| 2015-10-14 | $35.69 | $35.69 | $35.45 | $35.59 | $31.39 | 6,544 |
| 2015-10-13 | $35.31 | $35.36 | $35.21 | $35.29 | $31.12 | 5,886 |
| 2015-10-12 | $35.25 | $35.28 | $35.09 | $35.25 | $31.09 | 5,380 |
| 2015-10-09 | $35.26 | $35.30 | $35.14 | $35.14 | $30.99 | 10,059 |
| 2015-10-08 | $33.55 | $33.70 | $33.53 | $33.57 | $29.61 | 9,698 |
| 2015-10-07 | $33.12 | $33.24 | $33.09 | $33.13 | $29.22 | 7,593 |
| 2015-10-06 | $33.01 | $33.26 | $33.01 | $33.11 | $29.20 | 11,717 |
| 2015-10-05 | $32.72 | $32.87 | $32.69 | $32.75 | $28.88 | 10,321 |
| 2015-10-02 | $31.64 | $32.15 | $31.46 | $31.99 | $28.21 | 9,875 |
| 2015-10-01 | $31.78 | $31.87 | $31.64 | $31.81 | $28.05 | 9,644 |
| 2015-09-30 | $32.43 | $32.52 | $32.30 | $32.46 | $28.63 | 9,686 |
| 2015-09-29 | $31.88 | $32.02 | $31.70 | $31.81 | $28.05 | 25,344 |
| 2015-09-28 | $32.28 | $32.28 | $31.80 | $31.94 | $28.17 | 10,046 |
| 2015-09-25 | $32.27 | $32.38 | $32.00 | $32.04 | $28.26 | 19,530 |
| 2015-09-24 | $32.09 | $32.09 | $31.85 | $32.07 | $28.28 | 15,909 |
| 2015-09-23 | $32.63 | $32.63 | $32.01 | $32.02 | $28.24 | 8,866 |
| 2015-09-22 | $32.67 | $32.96 | $32.58 | $32.64 | $28.79 | 12,382 |
| 2015-09-21 | $33.54 | $33.66 | $33.47 | $33.59 | $29.62 | 8,159 |
| 2015-09-18 | $33.79 | $33.79 | $33.40 | $33.40 | $29.46 | 4,168 |
| 2015-09-17 | $33.66 | $33.97 | $33.54 | $33.77 | $29.78 | 8,222 |
| 2015-09-16 | $33.75 | $33.85 | $33.73 | $33.82 | $29.83 | 14,482 |
| 2015-09-15 | $33.42 | $33.75 | $33.41 | $33.75 | $29.77 | 17,536 |
| 2015-09-14 | $33.60 | $33.60 | $33.32 | $33.40 | $29.46 | 12,419 |
| 2015-09-11 | $33.64 | $34.12 | $33.64 | $34.06 | $30.04 | 8,029 |
| 2015-09-10 | $33.81 | $34.01 | $33.74 | $33.89 | $29.88 | 10,583 |
| 2015-09-09 | $34.29 | $34.29 | $33.95 | $33.95 | $29.94 | 6,628 |
| 2015-09-08 | $34.06 | $34.14 | $33.88 | $34.00 | $29.99 | 7,184 |
| 2015-09-04 | $33.59 | $33.64 | $33.42 | $33.55 | $29.59 | 11,591 |
| 2015-09-03 | $34.00 | $34.10 | $33.99 | $34.02 | $30.00 | 6,084 |
| 2015-09-02 | $33.90 | $34.00 | $33.66 | $34.00 | $29.99 | 8,293 |
| 2015-09-01 | $33.84 | $33.97 | $33.70 | $33.70 | $29.72 | 16,984 |
| 2015-08-31 | $34.45 | $34.50 | $34.31 | $34.41 | $30.34 | 10,448 |
| 2015-08-28 | $34.27 | $34.40 | $34.15 | $34.37 | $30.31 | 11,637 |
| 2015-08-27 | $34.10 | $34.31 | $33.97 | $34.20 | $30.16 | 15,838 |
Givaudan SA (GVDNY) News Headlines
.jpg)
.jpg)
Recent Givaudan SA (GVDNY) News
Similar Companies to Givaudan SA (GVDNY) 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 | -- | -- | -- |